CVR Energy Inc (CVI) Exchange: NYSE
Data as of May 2, 2025
$17.66 ($0.87) 5.18%
CVR Energy Inc - Daily Information
Click for more stock information on CVR Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.67 |
| Previous Close | $17.66 |
| High | $17.86 |
| Low | $16.66 |
| Adjusted Open | $16.67 |
| Previous Adjusted Close | $17.66 |
| Adjusted High | $17.86 |
| Adjusted Low | $16.66 |
About CVR Energy Inc (CVI)
CVR Energy, Inc. is a holding company based in Sugar Land, Texas. CVR Energy is engaged in the petroleum refining and nitrogen fertilizer manufacturing industries through its subsidiaries CVR Refining, LP, and CVR Partners, LP respectively. The refining assets of CVR Refining, LP consist of a complex refinery in Coffeyville, Kansas, notes a crude oil refinery in Wynnewood, Oklahoma, and a small hydrocracking unit. CVR Partners, LP, manufactures and distributes nitrogen fertilizer products. CVR Energy was formed in 2006 upon the merger of two companies, CVR, Inc. and Sky Bridges Acquisition Corporation. Since its inception, CVR Energy has experienced strong growth in both its refining and fertilizer manufacturing businesses.
Invest in CVR Energy Inc (CVI)
Historical Stock Data for CVR Energy Inc (CVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $16.67 | $17.86 | $16.66 | $17.66 | $17.66 | 1,441,666 |
| 2025-04-10 | $17.09 | $17.19 | $16.42 | $16.79 | $16.79 | 1,280,415 |
| 2025-04-09 | $15.82 | $17.98 | $15.69 | $17.58 | $17.58 | 1,779,295 |
| 2025-04-08 | $16.97 | $17.69 | $16.09 | $16.14 | $16.14 | 2,061,619 |
| 2025-04-07 | $15.61 | $16.75 | $15.10 | $16.35 | $16.35 | 1,997,593 |
| 2025-04-04 | $17.44 | $17.49 | $15.97 | $16.06 | $16.06 | 1,620,637 |
| 2025-04-03 | $18.19 | $18.68 | $17.74 | $17.87 | $17.87 | 1,342,212 |
| 2025-04-02 | $19.01 | $19.58 | $19.01 | $19.54 | $19.54 | 592,182 |
| 2025-04-01 | $19.39 | $19.40 | $18.59 | $19.22 | $19.22 | 585,736 |
| 2025-03-31 | $19.54 | $19.91 | $19.39 | $19.40 | $19.40 | 600,168 |
| 2025-03-28 | $19.96 | $20.42 | $19.73 | $19.82 | $19.82 | 451,120 |
| 2025-03-27 | $20.11 | $20.15 | $19.66 | $20.14 | $20.14 | 584,615 |
| 2025-03-26 | $20.27 | $20.91 | $20.03 | $20.24 | $20.24 | 584,985 |
| 2025-03-25 | $20.28 | $20.50 | $19.91 | $20.03 | $20.03 | 929,573 |
| 2025-03-24 | $21.18 | $21.43 | $20.06 | $20.29 | $20.29 | 867,490 |
| 2025-03-21 | $21.82 | $21.82 | $21.10 | $21.20 | $21.20 | 1,598,021 |
| 2025-03-20 | $21.43 | $22.04 | $21.24 | $21.81 | $21.81 | 1,145,178 |
| 2025-03-19 | $21.13 | $21.99 | $21.08 | $21.83 | $21.83 | 1,107,240 |
| 2025-03-18 | $20.82 | $21.34 | $20.56 | $21.27 | $21.27 | 1,060,381 |
| 2025-03-17 | $19.30 | $20.77 | $19.28 | $20.68 | $20.68 | 1,168,438 |
| 2025-03-14 | $18.33 | $19.33 | $18.21 | $19.23 | $19.23 | 936,108 |
| 2025-03-13 | $18.29 | $18.60 | $17.98 | $18.31 | $18.31 | 746,496 |
| 2025-03-12 | $17.63 | $18.40 | $17.52 | $17.97 | $17.97 | 1,442,491 |
| 2025-03-11 | $18.42 | $18.72 | $17.87 | $17.96 | $17.96 | 1,234,478 |
| 2025-03-10 | $18.31 | $18.68 | $18.05 | $18.18 | $18.18 | 944,316 |
| 2025-03-07 | $18.30 | $18.90 | $18.05 | $18.06 | $18.06 | 1,155,572 |
| 2025-03-06 | $18.07 | $19.06 | $18.06 | $18.35 | $18.35 | 1,301,881 |
| 2025-03-05 | $17.78 | $18.33 | $17.47 | $18.12 | $18.12 | 1,243,246 |
| 2025-03-04 | $17.55 | $18.42 | $17.25 | $17.98 | $17.98 | 1,489,315 |
| 2025-03-03 | $18.52 | $18.71 | $17.42 | $17.71 | $17.71 | 1,423,041 |
| 2025-02-28 | $18.89 | $19.11 | $18.16 | $18.42 | $18.42 | 1,298,586 |
| 2025-02-27 | $19.89 | $20.26 | $18.99 | $19.05 | $19.05 | 1,511,049 |
| 2025-02-26 | $20.45 | $20.45 | $19.29 | $19.88 | $19.88 | 1,059,034 |
| 2025-02-25 | $21.15 | $21.18 | $20.17 | $20.54 | $20.54 | 1,236,513 |
| 2025-02-24 | $20.53 | $21.30 | $20.32 | $21.07 | $21.07 | 1,402,420 |
| 2025-02-21 | $20.26 | $20.62 | $20.00 | $20.35 | $20.35 | 1,106,754 |
| 2025-02-20 | $19.66 | $20.37 | $18.91 | $20.19 | $20.19 | 1,290,596 |
| 2025-02-19 | $20.71 | $22.20 | $19.49 | $19.86 | $19.86 | 3,453,443 |
| 2025-02-18 | $18.55 | $18.96 | $18.21 | $18.49 | $18.49 | 1,426,468 |
| 2025-02-14 | $18.40 | $18.70 | $18.27 | $18.56 | $18.56 | 554,100 |
| 2025-02-13 | $18.59 | $18.61 | $17.70 | $18.22 | $18.22 | 781,622 |
| 2025-02-12 | $19.28 | $19.40 | $18.49 | $18.61 | $18.61 | 626,169 |
| 2025-02-11 | $19.22 | $19.65 | $19.18 | $19.51 | $19.51 | 433,911 |
| 2025-02-10 | $18.58 | $19.44 | $18.58 | $19.27 | $19.27 | 770,648 |
| 2025-02-07 | $18.51 | $18.66 | $18.20 | $18.34 | $18.34 | 653,730 |
| 2025-02-06 | $19.04 | $19.10 | $18.29 | $18.39 | $18.39 | 610,783 |
| 2025-02-05 | $19.52 | $19.68 | $18.94 | $18.96 | $18.96 | 681,609 |
| 2025-02-04 | $18.77 | $19.77 | $18.72 | $19.66 | $19.66 | 652,651 |
| 2025-02-03 | $18.68 | $19.22 | $18.34 | $18.92 | $18.92 | 646,421 |
| 2025-01-31 | $18.90 | $19.42 | $18.51 | $18.95 | $18.95 | 731,052 |
| 2025-01-30 | $19.98 | $20.02 | $18.75 | $19.07 | $19.07 | 916,917 |
| 2025-01-29 | $19.32 | $19.81 | $19.16 | $19.67 | $19.67 | 887,131 |
| 2025-01-28 | $20.15 | $20.33 | $19.26 | $19.44 | $19.44 | 778,098 |
| 2025-01-27 | $20.84 | $21.00 | $20.13 | $20.22 | $20.22 | 707,840 |
| 2025-01-24 | $21.25 | $21.26 | $20.67 | $20.69 | $20.69 | 476,323 |
| 2025-01-23 | $20.47 | $21.30 | $20.44 | $21.28 | $21.28 | 665,946 |
| 2025-01-22 | $21.02 | $21.11 | $20.31 | $20.41 | $20.41 | 914,100 |
| 2025-01-21 | $21.02 | $21.46 | $20.53 | $21.35 | $21.35 | 1,054,870 |
| 2025-01-17 | $21.56 | $21.58 | $20.79 | $21.08 | $21.08 | 1,105,319 |
| 2025-01-16 | $21.00 | $21.67 | $20.95 | $21.62 | $21.62 | 813,360 |
| 2025-01-15 | $20.71 | $21.35 | $20.53 | $21.25 | $21.25 | 1,105,244 |
| 2025-01-14 | $20.39 | $20.87 | $20.02 | $20.48 | $20.48 | 1,008,072 |
| 2025-01-13 | $19.25 | $20.48 | $19.10 | $20.40 | $20.40 | 1,231,992 |
| 2025-01-10 | $18.94 | $19.06 | $18.61 | $18.95 | $18.95 | 688,182 |
| 2025-01-08 | $18.04 | $18.74 | $18.04 | $18.59 | $18.59 | 1,327,685 |
| 2025-01-07 | $18.22 | $18.36 | $17.99 | $18.22 | $18.22 | 921,830 |
| 2025-01-06 | $18.69 | $18.86 | $18.05 | $18.07 | $18.07 | 1,199,970 |
| 2025-01-03 | $18.71 | $18.78 | $18.33 | $18.73 | $18.73 | 986,447 |
| 2025-01-02 | $18.95 | $19.05 | $18.69 | $18.78 | $18.78 | 658,245 |
| 2024-12-31 | $18.66 | $19.02 | $18.55 | $18.74 | $18.74 | 1,063,685 |
| 2024-12-30 | $18.47 | $18.83 | $18.13 | $18.56 | $18.56 | 1,412,194 |
| 2024-12-27 | $18.29 | $18.57 | $17.96 | $18.47 | $18.47 | 1,167,753 |
| 2024-12-26 | $18.05 | $18.37 | $17.86 | $18.29 | $18.29 | 1,298,361 |
| 2024-12-24 | $18.05 | $18.28 | $17.83 | $18.16 | $18.16 | 817,925 |
| 2024-12-23 | $18.08 | $18.23 | $17.48 | $18.08 | $18.08 | 1,868,321 |
| 2024-12-20 | $17.76 | $18.37 | $17.75 | $18.01 | $18.01 | 10,423,319 |
| 2024-12-19 | $18.14 | $18.34 | $17.68 | $17.95 | $17.95 | 1,970,681 |
| 2024-12-18 | $18.47 | $18.47 | $17.76 | $17.92 | $17.92 | 1,627,237 |
| 2024-12-17 | $18.40 | $18.75 | $18.00 | $18.50 | $18.50 | 1,672,603 |
| 2024-12-16 | $18.54 | $18.75 | $18.12 | $18.53 | $18.53 | 1,866,085 |
| 2024-12-13 | $18.76 | $19.10 | $18.35 | $18.91 | $18.91 | 1,166,026 |
| 2024-12-12 | $19.64 | $19.71 | $18.82 | $19.05 | $19.05 | 1,042,520 |
| 2024-12-11 | $19.50 | $20.08 | $19.25 | $19.88 | $19.88 | 2,484,864 |
| 2024-12-10 | $19.37 | $19.86 | $18.93 | $19.45 | $19.45 | 931,411 |
| 2024-12-09 | $19.10 | $20.23 | $19.02 | $19.46 | $19.46 | 1,695,972 |
| 2024-12-06 | $18.95 | $19.08 | $18.29 | $18.78 | $18.78 | 1,427,774 |
| 2024-12-05 | $18.50 | $18.68 | $18.29 | $18.32 | $18.32 | 915,005 |
| 2024-12-04 | $18.91 | $18.95 | $18.08 | $18.43 | $18.43 | 1,382,206 |
| 2024-12-03 | $19.61 | $19.86 | $18.90 | $19.00 | $19.00 | 1,364,880 |
| 2024-12-02 | $19.24 | $19.77 | $19.03 | $19.68 | $19.68 | 1,467,966 |
| 2024-11-29 | $19.30 | $19.50 | $19.09 | $19.35 | $19.35 | 424,495 |
| 2024-11-27 | $19.25 | $19.68 | $19.18 | $19.27 | $19.27 | 866,013 |
| 2024-11-26 | $19.21 | $19.35 | $18.85 | $19.14 | $19.14 | 1,140,154 |
| 2024-11-25 | $18.72 | $19.81 | $18.70 | $19.28 | $19.28 | 1,889,477 |
| 2024-11-22 | $18.70 | $19.09 | $18.62 | $18.74 | $18.74 | 855,353 |
| 2024-11-21 | $18.70 | $19.23 | $18.45 | $18.74 | $18.74 | 907,318 |
| 2024-11-20 | $18.79 | $18.95 | $18.54 | $18.70 | $18.70 | 828,499 |
| 2024-11-19 | $18.67 | $19.25 | $18.67 | $18.79 | $18.79 | 1,015,869 |
| 2024-11-18 | $18.95 | $19.22 | $18.62 | $19.08 | $19.08 | 877,943 |
| 2024-11-15 | $18.85 | $19.23 | $18.73 | $18.82 | $18.82 | 1,147,147 |
| 2024-11-14 | $18.84 | $18.90 | $18.35 | $18.75 | $18.75 | 1,393,309 |
| 2024-11-13 | $18.57 | $19.07 | $18.24 | $18.79 | $18.79 | 1,086,701 |
| 2024-11-12 | $18.78 | $18.89 | $18.25 | $18.50 | $18.50 | 1,757,511 |
| 2024-11-11 | $18.47 | $19.16 | $18.17 | $18.90 | $18.90 | 1,653,179 |
| 2024-11-08 | $17.81 | $18.83 | $17.70 | $18.46 | $18.46 | 3,560,826 |
| 2024-11-07 | $17.25 | $17.30 | $16.38 | $16.52 | $16.52 | 1,420,485 |
| 2024-11-06 | $16.83 | $18.00 | $16.83 | $17.34 | $17.34 | 2,651,915 |
| 2024-11-05 | $16.32 | $16.66 | $16.08 | $16.39 | $16.39 | 1,566,302 |
| 2024-11-04 | $15.97 | $16.73 | $15.97 | $16.44 | $16.44 | 2,204,739 |
| 2024-11-01 | $15.89 | $16.13 | $15.60 | $15.97 | $15.97 | 3,162,642 |
| 2024-10-31 | $17.00 | $17.11 | $15.89 | $15.90 | $15.90 | 3,019,975 |
| 2024-10-30 | $18.13 | $18.21 | $16.75 | $17.11 | $17.11 | 3,441,755 |
| 2024-10-29 | $19.25 | $19.25 | $17.50 | $18.06 | $18.06 | 9,432,328 |
| 2024-10-28 | $23.25 | $23.87 | $23.15 | $23.82 | $23.82 | 1,146,515 |
| 2024-10-25 | $24.11 | $24.40 | $23.61 | $23.75 | $23.75 | 974,467 |
| 2024-10-24 | $23.95 | $24.09 | $23.45 | $23.94 | $23.94 | 700,045 |
| 2024-10-23 | $24.43 | $24.45 | $23.57 | $23.91 | $23.91 | 771,374 |
| 2024-10-22 | $24.46 | $24.60 | $24.02 | $24.33 | $24.33 | 715,629 |
| 2024-10-21 | $24.68 | $24.80 | $24.11 | $24.25 | $24.25 | 708,252 |
| 2024-10-18 | $24.66 | $24.91 | $24.25 | $24.52 | $24.52 | 760,031 |
| 2024-10-17 | $24.10 | $24.71 | $24.00 | $24.70 | $24.70 | 1,005,205 |
| 2024-10-16 | $23.51 | $23.98 | $23.47 | $23.88 | $23.88 | 1,289,577 |
| 2024-10-15 | $24.19 | $24.19 | $23.17 | $23.19 | $23.19 | 1,218,141 |
| 2024-10-14 | $24.56 | $24.71 | $24.20 | $24.62 | $24.62 | 712,532 |
| 2024-10-11 | $24.46 | $24.99 | $24.43 | $24.79 | $24.79 | 852,172 |
| 2024-10-10 | $24.16 | $24.82 | $24.00 | $24.63 | $24.63 | 658,226 |
| 2024-10-09 | $23.55 | $24.45 | $23.52 | $24.29 | $24.29 | 779,511 |
| 2024-10-08 | $24.55 | $24.67 | $23.72 | $23.79 | $23.79 | 826,307 |
| 2024-10-07 | $24.67 | $25.23 | $24.65 | $25.10 | $25.10 | 1,220,257 |
| 2024-10-04 | $25.12 | $25.33 | $24.51 | $24.66 | $24.66 | 875,576 |
| 2024-10-03 | $23.79 | $25.09 | $23.42 | $24.93 | $24.93 | 1,467,316 |
| 2024-10-02 | $23.58 | $24.06 | $23.21 | $23.80 | $23.80 | 895,516 |
| 2024-10-01 | $22.81 | $23.54 | $22.76 | $23.50 | $23.50 | 1,078,441 |
| 2024-09-30 | $23.02 | $23.38 | $22.82 | $23.03 | $23.03 | 1,054,857 |
| 2024-09-27 | $23.17 | $23.43 | $22.80 | $23.15 | $23.15 | 1,212,606 |
| 2024-09-26 | $22.32 | $23.97 | $22.26 | $22.94 | $22.94 | 1,401,961 |
| 2024-09-25 | $22.83 | $23.17 | $22.47 | $22.55 | $22.55 | 1,041,733 |
| 2024-09-24 | $23.81 | $23.81 | $22.87 | $22.88 | $22.88 | 835,744 |
| 2024-09-23 | $23.32 | $23.70 | $23.02 | $23.41 | $23.41 | 1,023,527 |
| 2024-09-20 | $24.33 | $24.44 | $23.23 | $23.47 | $23.47 | 3,808,761 |
| 2024-09-19 | $24.51 | $24.88 | $24.18 | $24.60 | $24.60 | 1,339,035 |
| 2024-09-18 | $23.93 | $24.73 | $23.79 | $23.93 | $23.93 | 1,354,155 |
| 2024-09-17 | $23.17 | $24.05 | $23.06 | $23.78 | $23.78 | 1,620,524 |
| 2024-09-16 | $22.20 | $23.00 | $21.96 | $22.95 | $22.95 | 1,398,404 |
| 2024-09-13 | $21.50 | $22.17 | $21.50 | $22.15 | $22.15 | 958,573 |
| 2024-09-12 | $21.20 | $21.47 | $21.05 | $21.30 | $21.30 | 1,266,067 |
| 2024-09-11 | $21.84 | $21.88 | $21.21 | $21.22 | $21.22 | 1,370,244 |
| 2024-09-10 | $22.46 | $22.50 | $21.66 | $21.84 | $21.84 | 1,586,850 |
| 2024-09-09 | $23.03 | $23.10 | $22.37 | $22.38 | $22.38 | 1,459,665 |
| 2024-09-06 | $22.83 | $23.27 | $22.71 | $23.10 | $23.10 | 1,155,903 |
| 2024-09-05 | $24.54 | $24.61 | $22.63 | $22.72 | $22.72 | 2,686,333 |
| 2024-09-04 | $25.24 | $25.46 | $24.24 | $24.45 | $24.45 | 1,173,539 |
| 2024-09-03 | $24.96 | $25.18 | $24.43 | $25.09 | $25.09 | 1,067,944 |
| 2024-08-30 | $24.51 | $25.63 | $24.50 | $25.42 | $25.42 | 1,789,003 |
| 2024-08-29 | $24.78 | $24.78 | $24.19 | $24.68 | $24.68 | 812,829 |
| 2024-08-28 | $24.22 | $24.75 | $24.10 | $24.46 | $24.46 | 724,689 |
| 2024-08-27 | $24.78 | $24.87 | $24.26 | $24.36 | $24.36 | 797,878 |
| 2024-08-26 | $25.00 | $25.37 | $24.84 | $24.87 | $24.87 | 1,217,517 |
| 2024-08-23 | $24.44 | $24.84 | $24.21 | $24.81 | $24.81 | 640,820 |
| 2024-08-22 | $24.61 | $24.64 | $24.12 | $24.20 | $24.20 | 669,672 |
| 2024-08-21 | $24.63 | $24.91 | $24.47 | $24.61 | $24.61 | 833,655 |
| 2024-08-20 | $25.66 | $25.74 | $24.32 | $24.35 | $24.35 | 1,147,835 |
| 2024-08-19 | $25.85 | $26.06 | $25.60 | $25.79 | $25.79 | 837,689 |
| 2024-08-16 | $25.42 | $26.00 | $25.42 | $25.83 | $25.83 | 699,013 |
| 2024-08-15 | $25.91 | $26.26 | $25.65 | $25.68 | $25.68 | 766,272 |
| 2024-08-14 | $25.84 | $25.96 | $25.38 | $25.57 | $25.57 | 999,475 |
| 2024-08-13 | $25.43 | $25.82 | $25.27 | $25.45 | $25.45 | 1,008,809 |
| 2024-08-12 | $25.68 | $26.04 | $25.38 | $25.90 | $25.90 | 1,132,398 |
| 2024-08-09 | $26.00 | $26.31 | $25.58 | $26.05 | $25.56 | 1,079,453 |
| 2024-08-08 | $25.55 | $26.34 | $25.55 | $25.93 | $25.44 | 1,024,963 |
| 2024-08-07 | $25.25 | $25.70 | $24.83 | $25.26 | $24.78 | 1,150,458 |
| 2024-08-06 | $24.84 | $25.43 | $24.68 | $24.76 | $24.29 | 1,236,128 |
| 2024-08-05 | $24.59 | $24.87 | $23.80 | $24.81 | $24.34 | 1,532,539 |
| 2024-08-02 | $26.99 | $27.04 | $25.43 | $25.48 | $25.00 | 1,518,412 |
| 2024-08-01 | $28.60 | $28.92 | $27.13 | $27.54 | $27.02 | 1,618,478 |
| 2024-07-31 | $29.39 | $29.84 | $28.59 | $28.60 | $28.06 | 2,527,363 |
| 2024-07-30 | $27.67 | $28.95 | $27.03 | $28.73 | $28.19 | 2,172,036 |
| 2024-07-29 | $27.50 | $27.59 | $26.77 | $26.92 | $26.41 | 1,870,452 |
| 2024-07-26 | $26.65 | $27.69 | $26.37 | $27.40 | $26.88 | 1,939,569 |
| 2024-07-25 | $25.45 | $26.97 | $25.28 | $26.58 | $26.08 | 1,526,079 |
| 2024-07-24 | $24.93 | $25.41 | $24.70 | $25.38 | $24.90 | 1,007,641 |
| 2024-07-23 | $24.76 | $25.05 | $24.53 | $24.85 | $24.38 | 789,217 |
| 2024-07-22 | $24.72 | $25.09 | $24.10 | $24.86 | $24.39 | 1,140,453 |
| 2024-07-19 | $24.65 | $24.81 | $24.27 | $24.68 | $24.21 | 934,283 |
| 2024-07-18 | $25.15 | $25.29 | $24.52 | $24.76 | $24.76 | 977,837 |
| 2024-07-17 | $25.25 | $26.18 | $25.11 | $25.28 | $25.28 | 1,109,609 |
| 2024-07-16 | $24.72 | $25.26 | $24.42 | $25.25 | $25.25 | 1,283,324 |
| 2024-07-15 | $24.71 | $24.95 | $24.50 | $24.81 | $24.81 | 1,147,357 |
| 2024-07-12 | $24.93 | $24.93 | $24.34 | $24.61 | $24.61 | 744,883 |
| 2024-07-11 | $24.25 | $24.72 | $23.93 | $24.66 | $24.66 | 949,279 |
| 2024-07-10 | $24.45 | $24.57 | $23.93 | $24.15 | $24.15 | 1,298,145 |
| 2024-07-09 | $25.00 | $25.19 | $24.48 | $24.52 | $24.52 | 892,351 |
| 2024-07-08 | $25.40 | $25.80 | $25.18 | $25.20 | $25.20 | 850,241 |
| 2024-07-05 | $26.47 | $26.47 | $25.42 | $25.43 | $25.43 | 761,459 |
| 2024-07-03 | $26.18 | $26.67 | $25.99 | $26.58 | $26.58 | 503,160 |
| 2024-07-02 | $26.47 | $26.99 | $26.20 | $26.21 | $26.21 | 882,959 |
| 2024-07-01 | $26.78 | $26.94 | $26.27 | $26.35 | $26.35 | 1,164,422 |
| 2024-06-28 | $26.93 | $26.99 | $26.41 | $26.77 | $26.77 | 1,623,154 |
| 2024-06-27 | $26.93 | $27.13 | $26.49 | $26.65 | $26.65 | 546,793 |
| 2024-06-26 | $26.78 | $26.89 | $26.42 | $26.78 | $26.78 | 666,965 |
| 2024-06-25 | $26.62 | $26.78 | $26.23 | $26.70 | $26.70 | 614,387 |
| 2024-06-24 | $26.86 | $27.42 | $26.65 | $26.71 | $26.71 | 993,444 |
| 2024-06-21 | $27.05 | $27.12 | $26.46 | $26.83 | $26.83 | 3,657,929 |
| 2024-06-20 | $26.93 | $27.71 | $26.77 | $26.95 | $26.95 | 1,019,036 |
| 2024-06-18 | $27.13 | $27.42 | $26.63 | $26.89 | $26.89 | 904,080 |
| 2024-06-17 | $26.61 | $27.08 | $26.26 | $27.05 | $27.05 | 936,405 |
| 2024-06-14 | $27.03 | $27.17 | $26.62 | $26.67 | $26.67 | 614,062 |
| 2024-06-13 | $27.03 | $27.34 | $26.73 | $27.21 | $27.21 | 568,330 |
| 2024-06-12 | $27.85 | $28.00 | $26.77 | $26.87 | $26.87 | 1,290,759 |
| 2024-06-11 | $26.86 | $27.56 | $26.58 | $27.50 | $27.50 | 1,063,557 |
| 2024-06-10 | $26.81 | $27.24 | $26.64 | $27.05 | $27.05 | 834,962 |
| 2024-06-07 | $26.61 | $27.20 | $26.16 | $26.98 | $26.98 | 933,229 |
| 2024-06-06 | $26.63 | $26.86 | $26.33 | $26.78 | $26.78 | 831,984 |
| 2024-06-05 | $27.22 | $27.22 | $26.51 | $26.65 | $26.65 | 836,116 |
| 2024-06-04 | $26.83 | $27.33 | $26.51 | $27.06 | $27.06 | 1,015,003 |
| 2024-06-03 | $27.81 | $27.83 | $26.97 | $27.12 | $27.12 | 1,205,512 |
| 2024-05-31 | $27.65 | $27.96 | $27.53 | $27.86 | $27.86 | 2,057,094 |
| 2024-05-30 | $28.22 | $28.61 | $27.43 | $27.47 | $27.47 | 1,134,832 |
| 2024-05-29 | $29.51 | $29.56 | $28.31 | $28.34 | $28.34 | 905,052 |
| 2024-05-28 | $29.89 | $30.17 | $29.56 | $29.66 | $29.66 | 909,209 |
| 2024-05-24 | $29.99 | $30.28 | $29.68 | $29.78 | $29.78 | 619,403 |
| 2024-05-23 | $29.96 | $30.15 | $29.59 | $29.71 | $29.71 | 816,188 |
| 2024-05-22 | $29.71 | $30.44 | $29.40 | $29.73 | $29.73 | 804,056 |
| 2024-05-21 | $29.34 | $29.93 | $29.34 | $29.89 | $29.89 | 632,276 |
| 2024-05-20 | $29.60 | $29.80 | $29.26 | $29.47 | $29.47 | 782,151 |
| 2024-05-17 | $29.35 | $29.82 | $29.30 | $29.60 | $29.60 | 874,207 |
| 2024-05-16 | $28.75 | $29.31 | $28.74 | $29.24 | $29.24 | 913,056 |
| 2024-05-15 | $28.81 | $29.03 | $28.05 | $28.90 | $28.90 | 1,033,285 |
| 2024-05-14 | $28.44 | $28.97 | $28.30 | $28.89 | $28.89 | 1,083,863 |
| 2024-05-13 | $28.98 | $29.11 | $28.51 | $28.55 | $28.55 | 840,302 |
| 2024-05-10 | $29.41 | $29.59 | $28.66 | $28.85 | $28.85 | 1,170,016 |
| 2024-05-09 | $29.48 | $29.88 | $29.24 | $29.79 | $29.28 | 952,207 |
| 2024-05-08 | $29.15 | $29.87 | $29.00 | $29.39 | $28.89 | 1,307,100 |
| 2024-05-07 | $29.53 | $29.88 | $29.15 | $29.23 | $29.23 | 1,180,501 |
| 2024-05-06 | $29.89 | $30.12 | $29.56 | $29.61 | $29.61 | 914,373 |
| 2024-05-03 | $29.61 | $29.90 | $28.78 | $29.49 | $29.49 | 1,374,061 |
| 2024-05-02 | $29.51 | $29.83 | $29.00 | $29.43 | $29.43 | 1,332,975 |
| 2024-05-01 | $30.25 | $30.95 | $28.95 | $29.37 | $29.37 | 1,867,159 |
| 2024-04-30 | $33.51 | $33.51 | $30.32 | $30.38 | $30.38 | 2,048,535 |
| 2024-04-29 | $33.10 | $33.35 | $32.70 | $33.12 | $33.12 | 933,460 |
| 2024-04-26 | $33.06 | $33.40 | $32.80 | $33.22 | $33.22 | 727,438 |
| 2024-04-25 | $33.24 | $33.47 | $32.64 | $33.38 | $33.38 | 489,006 |
| 2024-04-24 | $33.51 | $33.63 | $32.99 | $33.57 | $33.57 | 579,670 |
| 2024-04-23 | $32.97 | $34.08 | $32.70 | $33.69 | $33.69 | 770,216 |
| 2024-04-22 | $32.71 | $33.61 | $32.45 | $33.10 | $33.10 | 594,989 |
| 2024-04-19 | $32.50 | $33.01 | $32.40 | $32.82 | $32.82 | 682,379 |
| 2024-04-18 | $33.51 | $33.52 | $32.52 | $32.55 | $32.55 | 615,366 |
| 2024-04-17 | $33.99 | $34.18 | $33.34 | $33.41 | $33.41 | 562,302 |
| 2024-04-16 | $34.42 | $34.51 | $33.54 | $33.93 | $33.93 | 639,732 |
| 2024-04-15 | $35.23 | $35.32 | $34.28 | $34.51 | $34.51 | 589,337 |
| 2024-04-12 | $35.66 | $36.06 | $34.81 | $35.14 | $35.14 | 743,976 |
| 2024-04-11 | $35.24 | $35.68 | $34.75 | $35.42 | $35.42 | 729,055 |
| 2024-04-10 | $35.18 | $35.54 | $34.48 | $35.03 | $35.03 | 887,909 |
| 2024-04-09 | $36.47 | $36.57 | $35.05 | $35.25 | $35.25 | 904,708 |
| 2024-04-08 | $37.39 | $37.66 | $36.31 | $36.32 | $36.32 | 763,324 |
| 2024-04-05 | $37.82 | $38.02 | $37.19 | $37.57 | $37.57 | 550,374 |
| 2024-04-04 | $37.60 | $37.92 | $37.03 | $37.28 | $37.28 | 487,130 |
| 2024-04-03 | $36.68 | $38.07 | $36.35 | $37.62 | $37.62 | 879,683 |
| 2024-04-02 | $36.95 | $37.60 | $35.90 | $36.36 | $36.36 | 1,218,792 |
| 2024-04-01 | $36.00 | $36.96 | $35.22 | $36.72 | $36.72 | 1,026,619 |
| 2024-03-28 | $34.83 | $35.96 | $34.70 | $35.66 | $35.66 | 1,160,217 |
| 2024-03-27 | $35.15 | $35.55 | $34.76 | $34.87 | $34.87 | 1,052,448 |
| 2024-03-26 | $36.32 | $36.47 | $35.13 | $35.15 | $35.15 | 850,671 |
| 2024-03-25 | $36.77 | $37.02 | $35.84 | $36.16 | $36.16 | 540,337 |
| 2024-03-22 | $36.56 | $36.67 | $35.96 | $36.42 | $36.42 | 551,272 |
| 2024-03-21 | $36.90 | $37.34 | $36.55 | $36.69 | $36.69 | 839,984 |
| 2024-03-20 | $35.82 | $36.99 | $35.53 | $36.78 | $36.78 | 790,716 |
| 2024-03-19 | $35.50 | $36.46 | $35.50 | $36.24 | $36.24 | 942,661 |
| 2024-03-18 | $36.03 | $36.07 | $35.37 | $35.58 | $35.58 | 776,785 |
| 2024-03-15 | $34.64 | $36.15 | $34.64 | $35.90 | $35.90 | 2,243,928 |
| 2024-03-14 | $34.90 | $35.26 | $33.79 | $34.42 | $34.42 | 1,074,818 |
| 2024-03-13 | $33.26 | $34.89 | $33.26 | $34.70 | $34.70 | 1,177,910 |
| 2024-03-12 | $32.88 | $33.36 | $32.51 | $32.54 | $32.54 | 670,852 |
| 2024-03-11 | $33.05 | $33.41 | $32.57 | $32.89 | $32.89 | 609,971 |
| 2024-03-08 | $33.59 | $33.87 | $32.72 | $33.09 | $33.09 | 772,004 |
| 2024-03-07 | $32.41 | $33.90 | $32.41 | $33.65 | $33.65 | 695,853 |
| 2024-03-06 | $32.43 | $32.64 | $31.72 | $32.20 | $32.20 | 847,732 |
| 2024-03-05 | $32.07 | $32.66 | $31.82 | $32.15 | $32.15 | 789,911 |
| 2024-03-04 | $32.86 | $33.42 | $32.11 | $32.12 | $32.12 | 875,428 |
| 2024-03-01 | $32.99 | $33.43 | $32.44 | $32.77 | $32.77 | 1,044,766 |
| 2024-02-29 | $32.09 | $33.24 | $31.97 | $33.18 | $32.68 | 1,253,357 |
| 2024-02-28 | $33.11 | $33.23 | $32.01 | $32.07 | $31.59 | 1,277,102 |
| 2024-02-27 | $33.58 | $34.04 | $33.38 | $33.57 | $33.07 | 888,478 |
| 2024-02-26 | $33.20 | $34.18 | $33.08 | $33.56 | $33.06 | 1,230,274 |
| 2024-02-23 | $32.40 | $33.52 | $32.06 | $33.43 | $33.43 | 1,345,429 |
| 2024-02-22 | $33.40 | $33.46 | $32.15 | $32.47 | $32.47 | 1,899,876 |
| 2024-02-21 | $34.37 | $34.92 | $32.79 | $33.44 | $33.44 | 1,719,801 |
| 2024-02-20 | $35.01 | $35.01 | $33.94 | $34.47 | $34.47 | 1,570,107 |
| 2024-02-16 | $35.73 | $35.76 | $34.99 | $35.05 | $35.05 | 1,007,644 |
| 2024-02-15 | $35.25 | $36.10 | $35.13 | $35.67 | $35.67 | 939,740 |
| 2024-02-14 | $35.51 | $35.75 | $34.50 | $35.25 | $35.25 | 959,659 |
| 2024-02-13 | $35.08 | $35.45 | $34.55 | $35.08 | $35.08 | 751,064 |
| 2024-02-12 | $35.30 | $35.85 | $35.26 | $35.46 | $35.46 | 615,479 |
| 2024-02-09 | $35.05 | $35.52 | $34.81 | $35.26 | $35.26 | 555,010 |
| 2024-02-08 | $34.59 | $35.44 | $34.43 | $35.02 | $35.02 | 678,619 |
| 2024-02-07 | $33.59 | $34.68 | $33.37 | $34.47 | $34.47 | 668,868 |
| 2024-02-06 | $34.02 | $34.62 | $33.48 | $33.50 | $33.50 | 785,590 |
| 2024-02-05 | $33.14 | $34.14 | $32.66 | $33.96 | $33.96 | 622,429 |
| 2024-02-02 | $33.78 | $34.38 | $33.15 | $33.53 | $33.53 | 791,127 |
| 2024-02-01 | $33.97 | $34.53 | $32.91 | $33.80 | $33.80 | 1,147,136 |
| 2024-01-31 | $34.50 | $34.85 | $33.72 | $33.73 | $33.73 | 1,299,124 |
| 2024-01-30 | $32.13 | $34.50 | $31.99 | $34.49 | $34.49 | 1,142,830 |
| 2024-01-29 | $32.35 | $32.63 | $32.07 | $32.54 | $32.54 | 744,795 |
| 2024-01-26 | $31.21 | $32.45 | $30.91 | $32.43 | $32.43 | 858,936 |
| 2024-01-25 | $31.06 | $31.41 | $30.60 | $31.10 | $31.10 | 665,924 |
| 2024-01-24 | $30.60 | $30.78 | $30.36 | $30.68 | $30.68 | 697,134 |
| 2024-01-23 | $30.34 | $30.76 | $30.21 | $30.40 | $30.40 | 648,133 |
| 2024-01-22 | $30.00 | $30.53 | $29.82 | $30.31 | $30.31 | 665,062 |
| 2024-01-19 | $29.81 | $30.02 | $29.37 | $30.00 | $30.00 | 570,289 |
| 2024-01-18 | $29.44 | $29.73 | $28.78 | $29.71 | $29.71 | 753,654 |
| 2024-01-17 | $29.85 | $30.00 | $29.34 | $29.36 | $29.36 | 782,062 |
| 2024-01-16 | $30.77 | $31.05 | $30.11 | $30.13 | $30.13 | 812,770 |
| 2024-01-12 | $30.89 | $31.01 | $30.48 | $30.84 | $30.84 | 445,363 |
| 2024-01-11 | $30.34 | $30.71 | $30.14 | $30.31 | $30.31 | 782,311 |
| 2024-01-10 | $31.58 | $31.58 | $30.01 | $30.15 | $30.15 | 1,082,852 |
| 2024-01-09 | $31.61 | $31.96 | $31.09 | $31.47 | $31.47 | 1,378,888 |
| 2024-01-08 | $30.61 | $31.70 | $30.44 | $31.66 | $31.66 | 1,129,265 |
| 2024-01-05 | $31.34 | $31.39 | $30.92 | $31.19 | $31.19 | 827,508 |
| 2024-01-04 | $31.24 | $31.92 | $30.90 | $31.14 | $31.14 | 1,118,727 |
| 2024-01-03 | $30.91 | $31.56 | $30.75 | $31.07 | $31.07 | 880,828 |
| 2024-01-02 | $30.53 | $31.20 | $30.35 | $31.15 | $31.15 | 836,703 |
| 2023-12-29 | $30.69 | $30.78 | $30.26 | $30.30 | $30.30 | 532,278 |
| 2023-12-28 | $30.97 | $31.11 | $30.52 | $30.54 | $30.54 | 573,443 |
| 2023-12-27 | $31.64 | $31.68 | $31.11 | $31.12 | $31.12 | 471,179 |
| 2023-12-26 | $31.84 | $32.05 | $31.50 | $31.60 | $31.60 | 539,106 |
| 2023-12-22 | $31.78 | $31.97 | $31.36 | $31.40 | $31.40 | 776,619 |
| 2023-12-21 | $31.70 | $31.88 | $31.07 | $31.36 | $31.36 | 822,244 |
| 2023-12-20 | $31.79 | $32.29 | $31.44 | $31.65 | $31.65 | 1,116,854 |
| 2023-12-19 | $31.69 | $32.17 | $31.38 | $31.70 | $31.70 | 1,044,297 |
| 2023-12-18 | $32.09 | $32.34 | $31.45 | $31.55 | $31.55 | 998,525 |
| 2023-12-15 | $31.90 | $32.20 | $31.13 | $31.45 | $31.45 | 3,985,653 |
| 2023-12-14 | $31.20 | $32.15 | $31.15 | $32.11 | $32.11 | 1,040,828 |
| 2023-12-13 | $29.55 | $30.64 | $29.28 | $30.52 | $30.52 | 1,496,628 |
| 2023-12-12 | $29.93 | $30.02 | $29.22 | $29.57 | $29.57 | 823,395 |
| 2023-12-11 | $30.28 | $30.63 | $30.09 | $30.27 | $30.27 | 747,319 |
| 2023-12-08 | $30.55 | $30.79 | $30.01 | $30.09 | $30.09 | 741,601 |
| 2023-12-07 | $30.39 | $30.78 | $30.12 | $30.24 | $30.24 | 566,958 |
| 2023-12-06 | $31.03 | $31.30 | $30.13 | $30.17 | $30.17 | 907,861 |
| 2023-12-05 | $32.26 | $32.50 | $31.29 | $31.31 | $31.31 | 747,743 |
| 2023-12-04 | $32.05 | $32.52 | $31.74 | $32.20 | $32.20 | 547,588 |
| 2023-12-01 | $31.72 | $32.70 | $31.72 | $32.31 | $32.31 | 672,365 |
| 2023-11-30 | $31.92 | $32.64 | $31.56 | $31.77 | $31.77 | 835,621 |
| 2023-11-29 | $32.60 | $32.83 | $31.63 | $31.73 | $31.73 | 580,439 |
| 2023-11-28 | $32.49 | $32.65 | $32.13 | $32.28 | $32.28 | 400,417 |
| 2023-11-27 | $31.69 | $32.42 | $31.44 | $32.36 | $32.36 | 732,060 |
| 2023-11-24 | $32.05 | $32.49 | $31.94 | $31.94 | $31.94 | 195,291 |
| 2023-11-22 | $31.00 | $32.00 | $30.75 | $31.92 | $31.92 | 500,409 |
| 2023-11-21 | $31.59 | $31.86 | $30.95 | $31.61 | $31.61 | 504,281 |
| 2023-11-20 | $31.56 | $32.08 | $31.56 | $31.84 | $31.84 | 662,564 |
| 2023-11-17 | $31.40 | $32.08 | $31.28 | $31.37 | $31.37 | 574,655 |
| 2023-11-16 | $31.78 | $32.14 | $30.57 | $31.04 | $31.04 | 754,720 |
| 2023-11-15 | $31.96 | $32.92 | $31.80 | $32.21 | $32.21 | 1,145,427 |
| 2023-11-14 | $30.76 | $32.05 | $30.64 | $32.04 | $32.04 | 1,125,557 |
| 2023-11-13 | $30.28 | $30.87 | $30.06 | $30.54 | $30.54 | 754,658 |
| 2023-11-10 | $29.64 | $30.31 | $29.41 | $30.26 | $30.26 | 995,952 |
| 2023-11-09 | $31.60 | $31.90 | $30.96 | $31.20 | $29.27 | 1,304,131 |
| 2023-11-08 | $31.70 | $32.12 | $31.35 | $31.37 | $29.43 | 1,018,035 |
| 2023-11-07 | $32.03 | $32.40 | $31.13 | $31.70 | $29.73 | 1,197,118 |
| 2023-11-06 | $33.07 | $33.13 | $32.30 | $32.58 | $30.56 | 1,216,839 |
| 2023-11-03 | $33.58 | $33.63 | $31.87 | $32.64 | $30.62 | 1,046,354 |
| 2023-11-02 | $33.93 | $34.32 | $33.27 | $33.53 | $31.45 | 1,134,481 |
| 2023-11-01 | $32.85 | $33.72 | $32.49 | $33.53 | $31.45 | 1,239,265 |
| 2023-10-31 | $31.26 | $32.78 | $30.82 | $32.75 | $30.72 | 2,112,555 |
| 2023-10-30 | $31.34 | $31.88 | $31.06 | $31.43 | $29.48 | 990,762 |
| 2023-10-27 | $31.42 | $31.50 | $30.65 | $31.00 | $31.00 | 811,953 |
| 2023-10-26 | $30.98 | $31.77 | $30.36 | $31.44 | $31.44 | 685,146 |
| 2023-10-25 | $31.37 | $31.62 | $31.05 | $31.15 | $31.15 | 525,548 |
| 2023-10-24 | $32.50 | $32.53 | $31.33 | $31.45 | $31.45 | 898,628 |
| 2023-10-23 | $32.34 | $32.72 | $31.78 | $32.31 | $32.31 | 783,292 |
| 2023-10-20 | $32.81 | $33.11 | $32.46 | $32.65 | $32.65 | 744,226 |
| 2023-10-19 | $33.13 | $33.58 | $32.41 | $32.94 | $32.94 | 842,093 |
| 2023-10-18 | $32.33 | $33.30 | $32.17 | $33.27 | $33.27 | 484,940 |
| 2023-10-17 | $31.80 | $32.44 | $31.80 | $32.29 | $32.29 | 528,807 |
| 2023-10-16 | $31.80 | $32.49 | $31.77 | $31.86 | $31.86 | 704,432 |
| 2023-10-13 | $32.00 | $32.00 | $31.01 | $31.38 | $31.38 | 732,787 |
| 2023-10-12 | $32.41 | $32.41 | $31.10 | $31.48 | $31.48 | 623,106 |
| 2023-10-11 | $31.49 | $32.19 | $31.27 | $32.09 | $32.09 | 557,187 |
| 2023-10-10 | $31.19 | $32.08 | $31.06 | $31.88 | $31.88 | 903,165 |
| 2023-10-09 | $31.32 | $31.49 | $30.60 | $31.05 | $31.05 | 959,926 |
| 2023-10-06 | $31.01 | $31.27 | $30.21 | $30.68 | $30.68 | 1,084,663 |
| 2023-10-05 | $30.23 | $30.99 | $30.05 | $30.76 | $30.76 | 1,243,742 |
| 2023-10-04 | $31.74 | $31.80 | $30.37 | $30.52 | $30.52 | 978,057 |
| 2023-10-03 | $32.92 | $33.02 | $31.53 | $32.34 | $32.34 | 1,121,620 |
| 2023-10-02 | $34.03 | $34.03 | $32.96 | $33.40 | $33.40 | 734,925 |
| 2023-09-29 | $35.39 | $35.39 | $33.70 | $34.03 | $34.03 | 959,058 |
| 2023-09-28 | $34.68 | $35.73 | $34.68 | $35.39 | $35.39 | 911,922 |
| 2023-09-27 | $34.55 | $35.02 | $33.99 | $34.63 | $34.63 | 867,552 |
| 2023-09-26 | $33.37 | $33.97 | $33.37 | $33.78 | $33.78 | 710,438 |
| 2023-09-25 | $33.55 | $34.01 | $33.50 | $33.73 | $33.73 | 1,133,441 |
| 2023-09-22 | $34.73 | $34.82 | $33.76 | $33.78 | $33.78 | 755,563 |
| 2023-09-21 | $34.33 | $34.87 | $33.75 | $34.07 | $34.07 | 987,725 |
| 2023-09-20 | $33.38 | $34.32 | $33.37 | $33.74 | $33.74 | 808,548 |
| 2023-09-19 | $34.91 | $34.94 | $33.23 | $33.61 | $33.61 | 1,111,246 |
| 2023-09-18 | $34.90 | $35.39 | $34.50 | $34.64 | $34.64 | 733,618 |
| 2023-09-15 | $34.99 | $35.21 | $34.13 | $34.55 | $34.55 | 3,094,254 |
| 2023-09-14 | $35.61 | $35.67 | $34.98 | $35.22 | $35.22 | 1,433,892 |
| 2023-09-13 | $35.78 | $35.78 | $34.49 | $34.75 | $34.75 | 1,429,106 |
| 2023-09-12 | $35.65 | $36.30 | $34.70 | $35.49 | $35.49 | 2,334,978 |
| 2023-09-11 | $37.17 | $37.97 | $36.94 | $37.04 | $37.04 | 861,744 |
| 2023-09-08 | $36.06 | $37.35 | $36.01 | $36.96 | $36.96 | 1,116,765 |
| 2023-09-07 | $34.74 | $35.89 | $34.74 | $35.84 | $35.84 | 612,661 |
| 2023-09-06 | $34.68 | $35.28 | $34.29 | $34.88 | $34.88 | 511,024 |
| 2023-09-05 | $35.09 | $35.69 | $34.58 | $34.70 | $34.70 | 850,248 |
| 2023-09-01 | $33.55 | $35.34 | $33.51 | $34.78 | $34.78 | 1,281,980 |
| 2023-08-31 | $32.99 | $33.00 | $32.38 | $32.70 | $32.70 | 1,656,325 |
| 2023-08-30 | $32.63 | $32.91 | $32.33 | $32.81 | $32.81 | 728,527 |
| 2023-08-29 | $32.17 | $32.44 | $31.46 | $32.44 | $32.44 | 949,699 |
| 2023-08-28 | $32.65 | $33.16 | $32.08 | $32.24 | $32.24 | 994,328 |
| 2023-08-25 | $32.27 | $33.03 | $32.02 | $32.93 | $32.93 | 1,047,480 |
| 2023-08-24 | $32.11 | $32.73 | $31.95 | $32.20 | $32.20 | 1,286,691 |
| 2023-08-23 | $34.00 | $34.21 | $31.84 | $32.43 | $32.43 | 1,827,238 |
| 2023-08-22 | $34.74 | $35.01 | $34.27 | $34.68 | $34.68 | 743,344 |
| 2023-08-21 | $35.33 | $35.74 | $34.14 | $34.52 | $34.52 | 887,051 |
| 2023-08-18 | $34.34 | $35.34 | $34.27 | $35.20 | $35.20 | 780,190 |
| 2023-08-17 | $35.40 | $35.65 | $34.64 | $34.77 | $34.77 | 717,618 |
| 2023-08-16 | $35.07 | $35.80 | $34.78 | $34.89 | $34.89 | 613,439 |
| 2023-08-15 | $35.65 | $35.75 | $34.35 | $34.88 | $34.88 | 981,190 |
| 2023-08-14 | $36.39 | $36.39 | $35.66 | $35.99 | $35.99 | 636,640 |
| 2023-08-11 | $35.89 | $37.07 | $35.79 | $36.55 | $36.55 | 821,118 |
| 2023-08-10 | $37.67 | $38.63 | $37.08 | $37.46 | $35.98 | 1,190,741 |
| 2023-08-09 | $36.86 | $38.25 | $36.60 | $37.68 | $36.19 | 1,324,843 |
| 2023-08-08 | $36.26 | $36.84 | $35.83 | $36.59 | $35.15 | 1,149,983 |
| 2023-08-07 | $36.75 | $37.03 | $36.07 | $36.97 | $35.51 | 1,557,358 |
| 2023-08-04 | $36.62 | $37.07 | $36.20 | $36.34 | $34.91 | 1,719,383 |
| 2023-08-03 | $36.57 | $37.12 | $36.00 | $36.70 | $35.25 | 1,292,732 |
| 2023-08-02 | $36.42 | $37.47 | $35.92 | $36.75 | $35.30 | 1,705,024 |
| 2023-08-01 | $38.00 | $39.36 | $36.08 | $36.12 | $34.70 | 3,033,891 |
| 2023-07-31 | $36.60 | $37.27 | $36.43 | $36.74 | $36.74 | 837,328 |
| 2023-07-28 | $35.50 | $36.52 | $35.40 | $36.51 | $36.51 | 644,834 |
| 2023-07-27 | $35.81 | $36.05 | $35.18 | $35.29 | $35.29 | 580,888 |
| 2023-07-26 | $34.60 | $35.79 | $34.53 | $35.63 | $35.63 | 569,735 |
| 2023-07-25 | $34.80 | $35.68 | $34.51 | $34.87 | $34.87 | 679,762 |
| 2023-07-24 | $34.15 | $35.54 | $33.86 | $35.03 | $35.03 | 924,751 |
| 2023-07-21 | $33.55 | $33.81 | $32.99 | $33.81 | $33.81 | 490,418 |
| 2023-07-20 | $33.00 | $33.35 | $32.58 | $33.35 | $33.35 | 518,620 |
| 2023-07-19 | $32.10 | $32.71 | $31.99 | $32.70 | $32.70 | 690,980 |
| 2023-07-18 | $31.00 | $32.39 | $30.91 | $31.87 | $31.87 | 729,016 |
| 2023-07-17 | $30.48 | $31.17 | $30.38 | $30.83 | $30.83 | 508,866 |
| 2023-07-14 | $30.95 | $31.20 | $30.21 | $30.74 | $30.74 | 594,711 |
| 2023-07-13 | $31.31 | $31.97 | $31.06 | $31.31 | $31.31 | 860,094 |
| 2023-07-12 | $32.00 | $32.45 | $31.22 | $31.30 | $31.30 | 755,827 |
| 2023-07-11 | $30.80 | $31.76 | $30.72 | $31.63 | $31.63 | 755,841 |
| 2023-07-10 | $31.13 | $31.45 | $30.67 | $30.77 | $30.77 | 695,404 |
| 2023-07-07 | $29.75 | $31.38 | $29.75 | $30.98 | $30.98 | 654,353 |
| 2023-07-06 | $29.76 | $30.21 | $28.95 | $29.90 | $29.90 | 1,460,969 |
| 2023-07-05 | $29.80 | $29.85 | $29.32 | $29.78 | $29.78 | 665,436 |
| 2023-07-03 | $30.08 | $30.52 | $29.46 | $29.66 | $29.66 | 535,080 |
| 2023-06-30 | $30.20 | $30.20 | $29.44 | $29.96 | $29.96 | 1,108,457 |
| 2023-06-29 | $29.07 | $30.16 | $29.07 | $30.14 | $30.14 | 900,280 |
| 2023-06-28 | $28.27 | $29.18 | $27.99 | $29.09 | $29.09 | 682,986 |
| 2023-06-27 | $27.83 | $28.46 | $27.31 | $28.32 | $28.32 | 1,040,566 |
| 2023-06-26 | $27.40 | $27.86 | $27.10 | $27.76 | $27.76 | 964,565 |
| 2023-06-23 | $26.68 | $27.49 | $26.67 | $27.27 | $27.27 | 1,104,707 |
| 2023-06-22 | $26.92 | $27.40 | $26.27 | $27.24 | $27.24 | 827,745 |
| 2023-06-21 | $26.58 | $27.74 | $26.41 | $27.41 | $27.41 | 884,993 |
| 2023-06-20 | $27.46 | $27.70 | $26.28 | $26.92 | $26.92 | 1,012,534 |
| 2023-06-16 | $27.90 | $28.09 | $27.43 | $27.71 | $27.71 | 4,622,942 |
| 2023-06-15 | $27.15 | $27.97 | $27.15 | $27.78 | $27.78 | 866,331 |
| 2023-06-14 | $28.00 | $28.42 | $26.83 | $27.15 | $27.15 | 834,364 |
| 2023-06-13 | $27.75 | $28.78 | $27.71 | $27.75 | $27.75 | 1,191,833 |
| 2023-06-12 | $27.11 | $27.68 | $27.01 | $27.35 | $27.35 | 759,209 |
| 2023-06-09 | $27.35 | $27.68 | $27.00 | $27.55 | $27.55 | 675,657 |
| 2023-06-08 | $27.73 | $27.88 | $26.78 | $27.53 | $27.53 | 866,305 |
| 2023-06-07 | $25.91 | $27.74 | $25.83 | $27.66 | $27.66 | 1,461,806 |
| 2023-06-06 | $24.73 | $25.86 | $24.70 | $25.83 | $25.83 | 868,798 |
| 2023-06-05 | $25.65 | $25.77 | $24.78 | $25.02 | $25.02 | 1,078,600 |
| 2023-06-02 | $24.31 | $25.41 | $24.15 | $25.39 | $25.39 | 1,543,358 |
| 2023-06-01 | $23.56 | $24.04 | $23.28 | $23.69 | $23.69 | 1,120,368 |
| 2023-05-31 | $22.89 | $23.54 | $22.85 | $23.41 | $23.41 | 1,361,392 |
| 2023-05-30 | $23.49 | $23.56 | $22.90 | $23.47 | $23.47 | 887,349 |
| 2023-05-26 | $23.66 | $23.99 | $23.44 | $23.94 | $23.94 | 1,075,430 |
| 2023-05-25 | $24.34 | $24.35 | $22.60 | $23.57 | $23.57 | 2,936,655 |
| 2023-05-24 | $24.71 | $25.28 | $24.29 | $24.83 | $24.83 | 1,183,060 |
| 2023-05-23 | $25.73 | $25.81 | $24.43 | $24.46 | $24.46 | 1,896,768 |
| 2023-05-22 | $24.96 | $25.78 | $24.96 | $25.42 | $25.42 | 797,264 |
| 2023-05-19 | $25.40 | $25.42 | $24.62 | $24.92 | $24.92 | 629,340 |
| 2023-05-18 | $24.45 | $25.18 | $24.21 | $25.14 | $25.14 | 758,128 |
| 2023-05-17 | $24.46 | $24.89 | $24.15 | $24.61 | $24.61 | 744,071 |
| 2023-05-16 | $24.72 | $24.99 | $23.99 | $24.07 | $24.07 | 724,898 |
| 2023-05-15 | $24.08 | $24.90 | $23.85 | $24.83 | $24.83 | 872,935 |
| 2023-05-12 | $24.37 | $24.61 | $23.02 | $23.83 | $23.83 | 1,443,555 |
| 2023-05-11 | $25.00 | $25.41 | $24.39 | $24.80 | $24.29 | 1,681,962 |
| 2023-05-10 | $25.40 | $26.03 | $24.89 | $25.63 | $25.10 | 1,467,807 |
| 2023-05-09 | $24.39 | $25.82 | $24.29 | $25.30 | $24.78 | 1,000,789 |
| 2023-05-08 | $24.74 | $25.86 | $24.63 | $24.72 | $24.21 | 1,234,824 |
| 2023-05-05 | $23.83 | $24.23 | $23.49 | $23.94 | $23.45 | 1,223,874 |
| 2023-05-04 | $24.66 | $24.89 | $23.22 | $23.25 | $22.77 | 1,738,703 |
| 2023-05-03 | $25.85 | $26.25 | $24.03 | $24.85 | $24.34 | 2,925,828 |
| 2023-05-02 | $26.89 | $27.01 | $24.62 | $26.20 | $25.66 | 2,868,235 |
| 2023-05-01 | $26.20 | $27.09 | $26.02 | $26.72 | $26.17 | 1,215,647 |
| 2023-04-28 | $26.12 | $26.70 | $26.00 | $26.34 | $25.80 | 810,175 |
| 2023-04-27 | $26.36 | $26.62 | $25.67 | $26.18 | $25.64 | 756,165 |
| 2023-04-26 | $26.32 | $26.82 | $26.05 | $26.24 | $25.70 | 770,196 |
| 2023-04-25 | $27.28 | $27.58 | $26.31 | $26.38 | $25.84 | 924,211 |
| 2023-04-24 | $27.02 | $27.88 | $26.85 | $27.58 | $27.01 | 856,968 |
| 2023-04-21 | $27.96 | $28.13 | $27.02 | $27.09 | $26.53 | 1,057,258 |
| 2023-04-20 | $27.77 | $28.23 | $27.52 | $27.89 | $27.32 | 953,280 |
| 2023-04-19 | $27.92 | $28.20 | $27.35 | $28.18 | $27.60 | 890,697 |
| 2023-04-18 | $28.39 | $28.40 | $27.67 | $28.26 | $27.68 | 729,579 |
| 2023-04-17 | $29.28 | $29.34 | $28.36 | $28.52 | $27.93 | 738,764 |
| 2023-04-14 | $30.10 | $30.36 | $29.02 | $29.28 | $28.68 | 1,085,358 |
| 2023-04-13 | $30.72 | $30.72 | $29.63 | $30.00 | $29.38 | 1,154,715 |
| 2023-04-12 | $32.40 | $32.40 | $31.06 | $31.14 | $30.50 | 656,950 |
| 2023-04-11 | $31.57 | $32.23 | $31.39 | $32.19 | $31.53 | 717,898 |
| 2023-04-10 | $30.77 | $31.91 | $30.77 | $31.41 | $30.76 | 565,030 |
| 2023-04-06 | $31.24 | $31.66 | $30.73 | $30.73 | $30.10 | 855,992 |
| 2023-04-05 | $29.91 | $31.44 | $29.62 | $31.40 | $30.75 | 1,170,555 |
| 2023-04-04 | $33.16 | $33.16 | $29.69 | $30.11 | $29.49 | 1,561,346 |
| 2023-04-03 | $33.82 | $33.90 | $32.55 | $33.34 | $32.65 | 1,054,835 |
| 2023-03-31 | $32.74 | $32.94 | $32.20 | $32.78 | $32.11 | 820,659 |
| 2023-03-30 | $33.56 | $33.56 | $32.50 | $32.63 | $31.96 | 519,336 |
| 2023-03-29 | $32.65 | $33.29 | $32.20 | $33.05 | $32.37 | 1,229,733 |
| 2023-03-28 | $31.16 | $32.46 | $31.16 | $32.32 | $31.66 | 1,207,795 |
| 2023-03-27 | $30.20 | $31.42 | $29.82 | $31.26 | $30.62 | 994,149 |
| 2023-03-24 | $29.08 | $29.81 | $28.51 | $29.55 | $28.94 | 1,092,951 |
| 2023-03-23 | $31.14 | $31.73 | $29.79 | $30.04 | $29.42 | 1,049,808 |
| 2023-03-22 | $30.81 | $32.15 | $30.76 | $31.01 | $30.37 | 869,487 |
| 2023-03-21 | $31.05 | $31.51 | $30.57 | $30.94 | $30.30 | 1,476,082 |
| 2023-03-20 | $29.95 | $30.88 | $29.93 | $30.53 | $29.90 | 6,998,968 |
| 2023-03-17 | $29.43 | $30.05 | $29.00 | $29.78 | $29.78 | 2,533,758 |
| 2023-03-16 | $29.81 | $30.55 | $28.91 | $29.68 | $29.68 | 2,540,637 |
| 2023-03-15 | $28.12 | $28.36 | $27.06 | $28.31 | $28.31 | 1,593,612 |
| 2023-03-14 | $29.26 | $30.51 | $28.94 | $29.36 | $29.36 | 678,105 |
| 2023-03-13 | $29.69 | $30.16 | $28.68 | $28.80 | $28.80 | 828,047 |
| 2023-03-10 | $31.20 | $32.03 | $30.59 | $30.65 | $30.65 | 596,827 |
| 2023-03-09 | $32.16 | $33.05 | $31.09 | $31.13 | $31.13 | 675,830 |
| 2023-03-08 | $32.56 | $33.39 | $31.48 | $32.07 | $32.07 | 737,841 |
| 2023-03-07 | $33.41 | $33.72 | $32.39 | $32.60 | $32.60 | 616,669 |
| 2023-03-06 | $33.08 | $33.64 | $32.84 | $33.51 | $33.51 | 638,963 |
| 2023-03-03 | $32.20 | $33.65 | $31.90 | $33.43 | $33.43 | 815,376 |
| 2023-03-02 | $33.23 | $33.66 | $32.74 | $33.07 | $32.58 | 878,058 |
| 2023-03-01 | $31.80 | $33.54 | $31.66 | $33.45 | $32.96 | 890,581 |
| 2023-02-28 | $33.06 | $33.07 | $31.66 | $31.73 | $31.26 | 1,184,999 |
| 2023-02-27 | $31.65 | $32.57 | $31.40 | $32.51 | $32.03 | 816,745 |
| 2023-02-24 | $30.88 | $31.59 | $29.75 | $31.58 | $31.11 | 1,056,194 |
| 2023-02-23 | $32.20 | $32.30 | $30.35 | $31.36 | $30.90 | 1,275,578 |
| 2023-02-22 | $32.50 | $33.25 | $30.55 | $31.34 | $30.88 | 1,144,742 |
| 2023-02-21 | $32.04 | $32.69 | $31.88 | $32.25 | $31.77 | 834,596 |
| 2023-02-17 | $32.72 | $32.72 | $31.42 | $32.02 | $31.55 | 754,891 |
| 2023-02-16 | $33.59 | $34.32 | $33.22 | $33.26 | $32.77 | 835,588 |
| 2023-02-15 | $33.39 | $33.79 | $32.85 | $33.75 | $33.25 | 720,942 |
| 2023-02-14 | $33.51 | $34.32 | $33.45 | $34.06 | $33.56 | 823,549 |
| 2023-02-13 | $34.27 | $34.34 | $33.53 | $33.68 | $33.18 | 540,645 |
| 2023-02-10 | $32.96 | $34.40 | $32.59 | $34.36 | $33.85 | 776,063 |
| 2023-02-09 | $32.50 | $32.78 | $32.03 | $32.29 | $31.81 | 509,971 |
| 2023-02-08 | $33.00 | $33.22 | $31.90 | $32.54 | $32.06 | 466,572 |
| 2023-02-07 | $32.00 | $33.02 | $31.89 | $32.98 | $32.49 | 641,071 |
| 2023-02-06 | $32.17 | $32.57 | $31.19 | $31.61 | $31.14 | 693,785 |
| 2023-02-03 | $32.49 | $33.43 | $32.02 | $32.10 | $31.63 | 521,880 |
| 2023-02-02 | $32.51 | $32.83 | $31.43 | $32.41 | $31.93 | 716,529 |
| 2023-02-01 | $33.15 | $33.28 | $31.58 | $32.59 | $32.11 | 722,414 |
| 2023-01-31 | $32.59 | $33.23 | $32.41 | $33.20 | $32.71 | 674,541 |
| 2023-01-30 | $34.22 | $34.34 | $32.66 | $32.68 | $32.20 | 622,870 |
| 2023-01-27 | $35.47 | $35.73 | $34.00 | $34.36 | $33.85 | 539,917 |
| 2023-01-26 | $34.62 | $35.55 | $33.90 | $35.50 | $34.98 | 460,275 |
| 2023-01-25 | $34.49 | $34.75 | $33.63 | $34.09 | $33.59 | 502,434 |
| 2023-01-24 | $33.82 | $34.77 | $32.88 | $34.64 | $34.13 | 839,017 |
| 2023-01-23 | $33.00 | $34.26 | $32.69 | $33.53 | $33.04 | 836,322 |
| 2023-01-20 | $33.03 | $33.14 | $32.21 | $32.72 | $32.24 | 977,207 |
| 2023-01-19 | $32.53 | $33.21 | $32.18 | $32.90 | $32.42 | 666,296 |
| 2023-01-18 | $32.78 | $33.90 | $32.52 | $32.84 | $32.36 | 598,524 |
| 2023-01-17 | $32.16 | $33.05 | $32.16 | $32.60 | $32.12 | 555,623 |
| 2023-01-13 | $31.54 | $32.01 | $31.05 | $31.92 | $31.45 | 424,356 |
| 2023-01-12 | $31.50 | $32.05 | $31.19 | $31.59 | $31.12 | 665,690 |
| 2023-01-11 | $31.51 | $31.88 | $30.79 | $31.28 | $30.82 | 522,863 |
| 2023-01-10 | $31.68 | $32.12 | $30.69 | $31.24 | $30.78 | 368,491 |
| 2023-01-09 | $32.30 | $32.61 | $31.20 | $31.42 | $30.96 | 551,530 |
| 2023-01-06 | $31.58 | $32.99 | $31.45 | $31.87 | $31.40 | 803,474 |
| 2023-01-05 | $30.20 | $31.98 | $30.20 | $31.35 | $30.89 | 992,416 |
| 2023-01-04 | $29.29 | $30.28 | $28.90 | $29.99 | $29.55 | 757,720 |
| 2023-01-03 | $31.01 | $31.46 | $29.14 | $29.30 | $28.87 | 909,847 |
| 2022-12-30 | $31.02 | $31.78 | $30.98 | $31.34 | $31.34 | 872,995 |
| 2022-12-29 | $30.18 | $31.55 | $30.01 | $31.25 | $31.25 | 631,680 |
| 2022-12-28 | $31.19 | $31.33 | $29.96 | $30.16 | $30.16 | 637,510 |
| 2022-12-27 | $31.99 | $32.00 | $31.12 | $31.46 | $31.46 | 664,043 |
| 2022-12-23 | $30.28 | $31.70 | $30.20 | $31.70 | $31.70 | 705,753 |
| 2022-12-22 | $31.08 | $31.17 | $29.33 | $30.03 | $30.03 | 587,317 |
| 2022-12-21 | $32.58 | $32.58 | $31.17 | $31.19 | $31.19 | 768,112 |
| 2022-12-20 | $30.09 | $31.96 | $30.09 | $31.67 | $31.67 | 960,463 |
| 2022-12-19 | $29.94 | $30.34 | $29.61 | $30.03 | $30.03 | 661,842 |
| 2022-12-16 | $29.34 | $29.83 | $28.90 | $29.65 | $29.65 | 863,910 |
| 2022-12-15 | $29.53 | $30.57 | $29.45 | $30.19 | $30.19 | 727,842 |
| 2022-12-14 | $30.10 | $30.80 | $29.56 | $29.78 | $29.78 | 602,556 |
| 2022-12-13 | $31.21 | $31.32 | $29.75 | $30.02 | $30.02 | 1,412,554 |
| 2022-12-12 | $28.65 | $30.47 | $28.57 | $30.35 | $30.35 | 1,271,483 |
| 2022-12-09 | $29.70 | $30.04 | $28.88 | $28.97 | $28.97 | 823,528 |
| 2022-12-08 | $31.34 | $31.54 | $29.42 | $29.64 | $29.64 | 1,281,012 |
| 2022-12-07 | $32.39 | $32.44 | $30.76 | $31.03 | $31.03 | 808,870 |
| 2022-12-06 | $32.96 | $33.50 | $31.92 | $32.38 | $32.38 | 678,184 |
| 2022-12-05 | $34.97 | $35.34 | $32.91 | $33.23 | $33.23 | 813,488 |
| 2022-12-02 | $36.90 | $37.36 | $34.47 | $34.54 | $34.54 | 868,001 |
| 2022-12-01 | $37.11 | $37.92 | $36.76 | $37.14 | $37.14 | 655,711 |
| 2022-11-30 | $38.47 | $38.47 | $36.25 | $36.85 | $36.85 | 1,556,138 |
| 2022-11-29 | $39.51 | $39.92 | $37.84 | $37.95 | $37.95 | 589,355 |
| 2022-11-28 | $39.24 | $40.12 | $38.15 | $38.97 | $38.97 | 568,468 |
| 2022-11-25 | $40.03 | $41.01 | $39.91 | $40.10 | $40.10 | 279,722 |
| 2022-11-23 | $40.09 | $40.49 | $39.50 | $39.91 | $39.91 | 357,266 |
| 2022-11-22 | $40.22 | $41.18 | $39.86 | $40.86 | $40.86 | 842,994 |
| 2022-11-21 | $39.24 | $39.24 | $37.36 | $38.96 | $38.96 | 790,137 |
| 2022-11-18 | $39.27 | $40.21 | $37.93 | $40.16 | $40.16 | 987,054 |
| 2022-11-17 | $39.20 | $40.25 | $38.91 | $40.15 | $40.15 | 392,143 |
| 2022-11-16 | $40.26 | $40.76 | $39.39 | $39.95 | $39.95 | 488,947 |
| 2022-11-15 | $40.13 | $41.04 | $39.30 | $40.86 | $40.86 | 595,090 |
| 2022-11-14 | $38.86 | $41.26 | $38.86 | $39.67 | $39.67 | 1,107,947 |
| 2022-11-11 | $38.56 | $40.36 | $38.17 | $38.88 | $38.88 | 1,459,171 |
| 2022-11-10 | $37.48 | $37.80 | $35.94 | $36.65 | $36.65 | 1,025,541 |
| 2022-11-09 | $38.80 | $38.88 | $37.38 | $37.81 | $36.42 | 1,052,397 |
| 2022-11-08 | $39.70 | $39.81 | $38.29 | $39.46 | $38.01 | 732,627 |
| 2022-11-07 | $39.80 | $40.93 | $39.45 | $40.30 | $38.82 | 772,014 |
| 2022-11-04 | $39.46 | $39.89 | $38.25 | $39.19 | $37.75 | 671,275 |
| 2022-11-03 | $37.35 | $39.21 | $36.59 | $38.39 | $36.98 | 578,364 |
| 2022-11-02 | $38.00 | $38.50 | $36.22 | $37.33 | $35.96 | 887,221 |
| 2022-11-01 | $38.61 | $38.99 | $36.09 | $38.00 | $36.60 | 1,364,367 |
| 2022-10-31 | $39.17 | $40.31 | $38.67 | $39.06 | $37.62 | 700,137 |
| 2022-10-28 | $40.08 | $40.89 | $38.52 | $39.78 | $38.32 | 695,778 |
| 2022-10-27 | $40.74 | $42.21 | $39.87 | $39.98 | $38.51 | 778,354 |
| 2022-10-26 | $40.51 | $40.95 | $39.70 | $40.28 | $38.80 | 521,202 |
| 2022-10-25 | $40.00 | $40.41 | $38.31 | $40.22 | $38.74 | 640,604 |
| 2022-10-24 | $40.80 | $41.25 | $39.47 | $40.11 | $38.63 | 605,900 |
| 2022-10-21 | $39.02 | $41.31 | $38.27 | $40.93 | $39.42 | 838,356 |
| 2022-10-20 | $38.79 | $39.84 | $38.07 | $38.62 | $37.20 | 760,227 |
| 2022-10-19 | $36.10 | $38.46 | $36.00 | $38.07 | $36.67 | 846,524 |
| 2022-10-18 | $35.72 | $36.88 | $34.94 | $35.85 | $34.53 | 700,514 |
| 2022-10-17 | $34.63 | $35.93 | $34.54 | $35.35 | $34.05 | 655,377 |
| 2022-10-14 | $34.73 | $35.21 | $33.54 | $33.61 | $33.61 | 620,159 |
| 2022-10-13 | $33.69 | $35.75 | $33.26 | $35.00 | $35.00 | 779,828 |
| 2022-10-12 | $31.99 | $33.96 | $31.03 | $33.74 | $33.74 | 811,710 |
| 2022-10-11 | $32.24 | $32.68 | $31.38 | $32.06 | $32.06 | 746,614 |
| 2022-10-10 | $34.00 | $34.12 | $32.45 | $33.03 | $33.03 | 500,374 |
| 2022-10-07 | $34.29 | $35.05 | $33.54 | $33.93 | $33.93 | 885,602 |
| 2022-10-06 | $32.87 | $34.00 | $32.41 | $33.98 | $33.98 | 494,052 |
| 2022-10-05 | $32.72 | $33.64 | $31.80 | $33.14 | $33.14 | 772,942 |
| 2022-10-04 | $31.00 | $33.05 | $30.76 | $33.01 | $33.01 | 774,102 |
| 2022-10-03 | $30.36 | $30.58 | $29.31 | $30.17 | $30.17 | 1,000,997 |
| 2022-09-30 | $28.55 | $29.87 | $28.28 | $28.98 | $28.98 | 713,774 |
| 2022-09-29 | $29.63 | $29.68 | $28.23 | $28.78 | $28.78 | 661,809 |
| 2022-09-28 | $28.41 | $30.11 | $27.83 | $29.94 | $29.94 | 996,399 |
| 2022-09-27 | $26.26 | $28.25 | $25.99 | $27.99 | $27.99 | 1,145,640 |
| 2022-09-26 | $26.31 | $27.30 | $25.48 | $25.56 | $25.56 | 1,107,193 |
| 2022-09-23 | $27.54 | $27.98 | $26.02 | $26.48 | $26.48 | 1,227,945 |
| 2022-09-22 | $29.07 | $30.45 | $29.00 | $29.12 | $29.12 | 1,034,394 |
| 2022-09-21 | $29.61 | $29.74 | $28.35 | $28.52 | $28.52 | 569,823 |
| 2022-09-20 | $27.93 | $29.18 | $27.81 | $28.74 | $28.74 | 791,713 |
| 2022-09-19 | $27.32 | $28.89 | $27.21 | $28.48 | $28.48 | 776,697 |
| 2022-09-16 | $29.26 | $29.38 | $28.03 | $28.50 | $28.50 | 2,734,208 |
| 2022-09-15 | $31.75 | $32.30 | $29.10 | $29.63 | $29.63 | 1,552,742 |
| 2022-09-14 | $32.64 | $34.17 | $32.29 | $32.74 | $32.74 | 637,647 |
| 2022-09-13 | $32.50 | $33.82 | $32.28 | $32.43 | $32.43 | 593,522 |
| 2022-09-12 | $34.45 | $34.66 | $32.85 | $33.17 | $33.17 | 603,112 |
| 2022-09-09 | $33.57 | $33.97 | $33.28 | $33.77 | $33.77 | 524,107 |
| 2022-09-08 | $33.37 | $33.59 | $32.37 | $32.66 | $32.66 | 360,769 |
| 2022-09-07 | $32.74 | $33.44 | $31.89 | $33.11 | $33.11 | 476,241 |
| 2022-09-06 | $33.73 | $34.86 | $32.82 | $33.54 | $33.54 | 743,146 |
| 2022-09-02 | $32.26 | $33.32 | $31.84 | $33.04 | $33.04 | 565,764 |
| 2022-09-01 | $32.30 | $32.37 | $30.78 | $31.01 | $31.01 | 775,412 |
| 2022-08-31 | $32.11 | $33.94 | $31.91 | $32.66 | $32.66 | 866,507 |
| 2022-08-30 | $34.70 | $34.70 | $32.90 | $33.26 | $33.26 | 1,322,156 |
| 2022-08-29 | $35.61 | $36.69 | $35.25 | $35.53 | $35.53 | 475,726 |
| 2022-08-26 | $36.74 | $37.63 | $35.71 | $35.92 | $35.92 | 736,484 |
| 2022-08-25 | $35.50 | $36.77 | $35.40 | $36.74 | $36.74 | 735,051 |
| 2022-08-24 | $34.75 | $35.23 | $34.10 | $35.09 | $35.09 | 757,875 |
| 2022-08-23 | $34.33 | $35.48 | $33.71 | $34.29 | $34.29 | 833,919 |
| 2022-08-22 | $32.60 | $33.55 | $31.26 | $33.52 | $33.52 | 788,267 |
| 2022-08-19 | $32.36 | $33.14 | $32.12 | $32.61 | $32.61 | 608,708 |
| 2022-08-18 | $32.00 | $33.16 | $31.86 | $32.58 | $32.58 | 838,890 |
| 2022-08-17 | $30.35 | $32.02 | $30.12 | $31.47 | $31.47 | 530,878 |
| 2022-08-16 | $30.95 | $31.53 | $30.61 | $30.76 | $30.76 | 533,288 |
| 2022-08-15 | $30.74 | $30.88 | $29.34 | $30.59 | $30.59 | 626,887 |
| 2022-08-12 | $31.60 | $32.17 | $31.12 | $32.06 | $32.06 | 468,624 |
| 2022-08-11 | $30.90 | $32.09 | $29.99 | $31.71 | $31.71 | 1,012,825 |
| 2022-08-10 | $33.16 | $33.94 | $32.42 | $33.59 | $30.69 | 928,173 |
| 2022-08-09 | $32.24 | $33.58 | $32.24 | $33.12 | $30.26 | 788,892 |
| 2022-08-08 | $31.80 | $32.28 | $31.02 | $31.76 | $29.01 | 793,255 |
| 2022-08-05 | $30.99 | $32.55 | $30.72 | $31.52 | $28.80 | 696,138 |
| 2022-08-04 | $34.04 | $34.55 | $31.18 | $31.31 | $28.60 | 1,831,951 |
| 2022-08-03 | $34.93 | $35.35 | $33.50 | $34.02 | $31.08 | 819,868 |
| 2022-08-02 | $34.50 | $35.69 | $33.55 | $34.64 | $31.65 | 1,378,088 |
| 2022-08-01 | $32.99 | $33.44 | $31.72 | $33.00 | $30.15 | 956,516 |
| 2022-07-29 | $33.48 | $33.82 | $32.69 | $33.54 | $30.64 | 523,735 |
| 2022-07-28 | $33.33 | $33.94 | $31.70 | $32.72 | $29.89 | 883,691 |
| 2022-07-27 | $31.99 | $32.65 | $31.00 | $32.46 | $29.65 | 811,459 |
| 2022-07-26 | $31.91 | $32.37 | $30.90 | $31.41 | $28.70 | 663,613 |
| 2022-07-25 | $29.49 | $31.41 | $29.38 | $31.39 | $28.68 | 502,337 |
| 2022-07-22 | $29.45 | $30.15 | $28.87 | $28.99 | $26.48 | 435,688 |
| 2022-07-21 | $29.99 | $29.99 | $27.56 | $29.27 | $26.74 | 672,703 |
| 2022-07-20 | $30.68 | $31.08 | $30.05 | $30.86 | $28.19 | 584,962 |
| 2022-07-19 | $30.39 | $31.20 | $30.16 | $31.08 | $28.39 | 664,697 |
| 2022-07-18 | $31.29 | $31.90 | $30.26 | $30.46 | $27.83 | 608,294 |
| 2022-07-15 | $30.12 | $30.35 | $29.43 | $30.29 | $27.67 | 484,028 |
| 2022-07-14 | $28.58 | $29.21 | $27.56 | $29.17 | $26.65 | 640,077 |
| 2022-07-13 | $30.32 | $31.27 | $29.39 | $29.57 | $27.01 | 761,511 |
| 2022-07-12 | $30.08 | $31.07 | $29.55 | $30.76 | $28.10 | 807,416 |
| 2022-07-11 | $30.70 | $31.54 | $30.34 | $31.33 | $28.62 | 428,846 |
| 2022-07-08 | $32.22 | $32.37 | $30.45 | $31.18 | $28.49 | 570,947 |
| 2022-07-07 | $29.94 | $31.96 | $29.83 | $31.67 | $28.93 | 730,512 |
| 2022-07-06 | $30.12 | $30.92 | $28.13 | $29.56 | $27.01 | 1,283,010 |
| 2022-07-05 | $32.64 | $33.03 | $29.76 | $30.65 | $28.00 | 1,268,407 |
| 2022-07-01 | $34.15 | $34.37 | $32.46 | $33.64 | $30.73 | 1,054,323 |
| 2022-06-30 | $34.05 | $34.83 | $33.04 | $33.50 | $30.60 | 912,342 |
| 2022-06-29 | $37.59 | $37.59 | $34.61 | $35.11 | $32.08 | 661,427 |
| 2022-06-28 | $37.21 | $37.79 | $35.89 | $37.05 | $33.85 | 1,145,888 |
| 2022-06-27 | $34.72 | $36.73 | $33.49 | $35.96 | $32.85 | 1,196,170 |
| 2022-06-24 | $33.11 | $34.21 | $31.67 | $34.13 | $31.18 | 3,393,895 |
| 2022-06-23 | $35.08 | $35.35 | $31.03 | $32.44 | $29.64 | 1,254,215 |
| 2022-06-22 | $34.76 | $35.79 | $34.29 | $34.69 | $31.69 | 950,529 |
| 2022-06-21 | $34.77 | $37.25 | $34.71 | $36.69 | $33.52 | 1,239,666 |
| 2022-06-17 | $36.78 | $36.96 | $33.10 | $34.01 | $31.07 | 2,177,107 |
| 2022-06-16 | $37.87 | $38.44 | $36.13 | $36.72 | $33.55 | 1,191,053 |
| 2022-06-15 | $39.94 | $40.42 | $38.01 | $38.94 | $35.57 | 625,565 |
| 2022-06-14 | $39.73 | $41.56 | $39.11 | $40.02 | $36.56 | 697,445 |
| 2022-06-13 | $39.53 | $40.34 | $37.96 | $38.65 | $35.31 | 832,911 |
| 2022-06-10 | $41.43 | $42.29 | $40.50 | $41.45 | $37.87 | 631,253 |
| 2022-06-09 | $42.47 | $43.48 | $41.60 | $42.07 | $38.43 | 622,851 |
| 2022-06-08 | $43.30 | $43.58 | $42.26 | $42.75 | $39.06 | 741,976 |
| 2022-06-07 | $40.00 | $43.61 | $39.86 | $43.07 | $39.35 | 1,174,311 |
| 2022-06-06 | $39.26 | $39.94 | $38.60 | $39.85 | $36.41 | 1,127,568 |
| 2022-06-03 | $36.93 | $39.48 | $36.93 | $39.14 | $35.76 | 1,142,536 |
| 2022-06-02 | $36.12 | $37.74 | $36.12 | $36.77 | $33.59 | 836,726 |
| 2022-06-01 | $35.03 | $36.96 | $34.53 | $36.30 | $33.16 | 1,161,885 |
| 2022-05-31 | $35.00 | $35.45 | $33.63 | $34.43 | $31.45 | 1,416,339 |
| 2022-05-27 | $33.34 | $34.83 | $33.10 | $34.83 | $31.82 | 780,043 |
| 2022-05-26 | $33.73 | $34.00 | $32.98 | $33.59 | $30.69 | 525,414 |
| 2022-05-25 | $32.08 | $33.85 | $32.08 | $33.58 | $30.68 | 805,795 |
| 2022-05-24 | $31.18 | $32.28 | $31.02 | $32.10 | $29.33 | 577,915 |
| 2022-05-23 | $32.25 | $32.41 | $31.22 | $31.82 | $29.07 | 534,945 |
| 2022-05-20 | $32.22 | $32.49 | $30.95 | $31.83 | $29.08 | 400,323 |
| 2022-05-19 | $31.03 | $32.52 | $30.73 | $31.88 | $29.12 | 1,137,079 |
| 2022-05-18 | $32.98 | $33.17 | $31.52 | $31.99 | $29.23 | 551,365 |
| 2022-05-17 | $33.08 | $33.08 | $32.00 | $32.92 | $30.07 | 965,537 |
| 2022-05-16 | $31.90 | $32.81 | $31.61 | $32.30 | $29.51 | 857,857 |
| 2022-05-13 | $30.84 | $31.90 | $30.75 | $31.29 | $28.59 | 561,356 |
| 2022-05-12 | $30.20 | $30.54 | $29.25 | $30.10 | $27.50 | 550,178 |
| 2022-05-11 | $31.10 | $31.87 | $30.43 | $30.62 | $27.61 | 508,022 |
| 2022-05-10 | $29.81 | $31.01 | $28.46 | $30.31 | $27.33 | 837,608 |
| 2022-05-09 | $31.95 | $32.26 | $28.85 | $29.03 | $26.17 | 801,395 |
| 2022-05-06 | $33.05 | $33.14 | $31.41 | $32.71 | $29.49 | 749,980 |
| 2022-05-05 | $33.09 | $33.88 | $30.91 | $32.71 | $29.49 | 1,497,157 |
| 2022-05-04 | $30.56 | $32.76 | $29.94 | $32.74 | $29.52 | 1,366,849 |
| 2022-05-03 | $27.00 | $29.91 | $27.00 | $29.82 | $26.89 | 1,741,653 |
| 2022-05-02 | $24.58 | $25.82 | $24.46 | $25.46 | $22.95 | 1,266,964 |
| 2022-04-29 | $26.33 | $26.53 | $24.95 | $25.07 | $22.60 | 421,393 |
| 2022-04-28 | $25.12 | $26.64 | $24.69 | $26.33 | $23.74 | 561,305 |
| 2022-04-27 | $24.74 | $25.37 | $24.16 | $25.00 | $22.54 | 433,442 |
| 2022-04-26 | $24.55 | $25.70 | $24.29 | $24.62 | $22.20 | 560,579 |
| 2022-04-25 | $24.50 | $24.94 | $23.50 | $24.48 | $22.07 | 633,312 |
| 2022-04-22 | $26.48 | $27.11 | $25.27 | $25.46 | $22.95 | 548,718 |
| 2022-04-21 | $29.15 | $29.23 | $26.55 | $26.67 | $24.05 | 575,939 |
| 2022-04-20 | $28.40 | $29.10 | $28.13 | $28.75 | $25.92 | 405,289 |
| 2022-04-19 | $28.32 | $29.26 | $28.07 | $28.43 | $25.63 | 626,743 |
| 2022-04-18 | $26.87 | $28.65 | $26.53 | $28.62 | $25.80 | 750,236 |
| 2022-04-14 | $26.00 | $26.65 | $25.90 | $26.51 | $23.90 | 384,360 |
| 2022-04-13 | $25.65 | $26.43 | $25.20 | $26.21 | $23.63 | 488,169 |
| 2022-04-12 | $25.78 | $26.58 | $25.24 | $25.26 | $22.77 | 412,019 |
| 2022-04-11 | $26.01 | $26.19 | $25.13 | $25.20 | $22.72 | 754,314 |
| 2022-04-08 | $26.16 | $26.86 | $26.05 | $26.32 | $23.73 | 472,468 |
| 2022-04-07 | $26.58 | $26.76 | $25.04 | $26.19 | $23.61 | 419,032 |
| 2022-04-06 | $26.55 | $26.73 | $25.90 | $26.45 | $23.85 | 487,915 |
| 2022-04-05 | $26.50 | $26.99 | $26.19 | $26.33 | $23.74 | 530,592 |
| 2022-04-04 | $26.27 | $26.46 | $25.18 | $26.25 | $23.67 | 609,417 |
| 2022-04-01 | $25.34 | $25.84 | $24.97 | $25.78 | $23.24 | 612,175 |
| 2022-03-31 | $24.16 | $26.20 | $23.92 | $25.54 | $23.03 | 962,374 |
| 2022-03-30 | $25.73 | $26.66 | $24.34 | $24.42 | $22.02 | 1,540,323 |
| 2022-03-29 | $23.72 | $25.70 | $23.16 | $25.08 | $22.61 | 1,755,311 |
| 2022-03-28 | $23.53 | $25.03 | $23.23 | $24.33 | $21.94 | 912,086 |
| 2022-03-25 | $23.61 | $24.61 | $23.55 | $24.27 | $21.88 | 498,075 |
| 2022-03-24 | $22.96 | $24.11 | $22.96 | $23.97 | $21.61 | 822,563 |
| 2022-03-23 | $23.28 | $23.47 | $22.44 | $22.90 | $20.65 | 407,063 |
| 2022-03-22 | $22.89 | $23.33 | $21.94 | $22.68 | $20.45 | 442,170 |
| 2022-03-21 | $22.43 | $23.51 | $22.09 | $23.12 | $20.84 | 591,461 |
| 2022-03-18 | $21.48 | $22.07 | $21.12 | $21.82 | $19.67 | 1,239,754 |
| 2022-03-17 | $21.09 | $21.81 | $20.60 | $21.54 | $19.42 | 870,175 |
| 2022-03-16 | $21.25 | $21.92 | $20.36 | $20.50 | $18.48 | 1,077,032 |
| 2022-03-15 | $22.65 | $22.92 | $21.05 | $21.06 | $18.99 | 1,394,639 |
| 2022-03-14 | $24.00 | $24.54 | $23.34 | $23.79 | $21.45 | 2,794,413 |
| 2022-03-11 | $22.99 | $24.34 | $22.85 | $24.28 | $21.89 | 1,540,881 |
| 2022-03-10 | $20.38 | $23.44 | $20.38 | $23.37 | $21.07 | 2,246,590 |
| 2022-03-09 | $19.19 | $20.81 | $19.16 | $20.20 | $18.21 | 1,152,210 |
| 2022-03-08 | $18.55 | $20.74 | $18.48 | $20.28 | $18.28 | 1,384,947 |
| 2022-03-07 | $18.31 | $19.09 | $17.97 | $18.25 | $16.45 | 924,292 |
| 2022-03-04 | $17.14 | $18.32 | $17.04 | $18.15 | $16.36 | 1,325,509 |
| 2022-03-03 | $17.05 | $17.73 | $16.91 | $17.15 | $12.00 | 871,580 |
| 2022-03-02 | $17.33 | $17.96 | $17.14 | $17.23 | $12.05 | 701,480 |
| 2022-03-01 | $17.60 | $18.45 | $16.83 | $17.01 | $11.90 | 825,658 |
| 2022-02-28 | $17.71 | $18.13 | $17.07 | $17.39 | $12.17 | 789,835 |
| 2022-02-25 | $18.72 | $18.87 | $17.62 | $17.80 | $12.45 | 594,414 |
| 2022-02-24 | $18.22 | $18.78 | $17.83 | $18.65 | $13.05 | 936,707 |
| 2022-02-23 | $19.28 | $19.28 | $17.85 | $17.94 | $12.55 | 799,200 |
| 2022-02-22 | $21.33 | $21.33 | $18.46 | $19.19 | $13.43 | 1,057,620 |
| 2022-02-18 | $20.44 | $21.30 | $20.21 | $20.52 | $14.36 | 786,055 |
| 2022-02-17 | $21.13 | $21.28 | $20.62 | $20.78 | $14.54 | 403,816 |
| 2022-02-16 | $21.82 | $22.11 | $20.98 | $21.15 | $14.80 | 378,386 |
| 2022-02-15 | $21.25 | $21.72 | $20.87 | $21.40 | $14.97 | 342,267 |
| 2022-02-14 | $21.90 | $22.03 | $21.29 | $21.97 | $15.37 | 561,520 |
| 2022-02-11 | $21.12 | $22.37 | $21.06 | $22.16 | $15.50 | 595,199 |
| 2022-02-10 | $20.94 | $21.78 | $20.63 | $20.86 | $14.59 | 432,634 |
| 2022-02-09 | $20.85 | $21.56 | $20.72 | $21.19 | $14.82 | 692,414 |
| 2022-02-08 | $20.91 | $20.93 | $20.11 | $20.74 | $14.51 | 602,612 |
| 2022-02-07 | $20.45 | $21.43 | $20.45 | $21.15 | $14.80 | 443,548 |
| 2022-02-04 | $20.61 | $21.23 | $20.53 | $20.85 | $14.59 | 465,102 |
| 2022-02-03 | $20.89 | $20.92 | $20.24 | $20.45 | $14.31 | 358,237 |
| 2022-02-02 | $20.63 | $21.14 | $20.30 | $20.97 | $14.67 | 443,337 |
| 2022-02-01 | $19.36 | $20.82 | $19.05 | $20.71 | $14.49 | 678,128 |
| 2022-01-31 | $19.62 | $19.72 | $18.82 | $19.53 | $13.66 | 702,128 |
| 2022-01-28 | $19.67 | $20.03 | $18.86 | $19.60 | $13.71 | 342,194 |
| 2022-01-27 | $19.93 | $20.36 | $19.08 | $19.71 | $13.79 | 407,555 |
| 2022-01-26 | $20.74 | $21.18 | $19.26 | $19.49 | $13.64 | 509,275 |
| 2022-01-25 | $19.27 | $20.69 | $18.91 | $20.53 | $14.36 | 592,704 |
| 2022-01-24 | $19.12 | $19.59 | $18.53 | $19.45 | $13.61 | 611,535 |
| 2022-01-21 | $19.97 | $20.34 | $19.49 | $19.59 | $13.71 | 628,441 |
| 2022-01-20 | $21.56 | $21.82 | $20.36 | $20.39 | $14.27 | 613,226 |
| 2022-01-19 | $22.92 | $23.00 | $21.75 | $21.77 | $15.23 | 872,318 |
| 2022-01-18 | $22.61 | $22.99 | $22.05 | $22.63 | $15.83 | 806,757 |
| 2022-01-14 | $21.00 | $22.22 | $21.00 | $22.22 | $15.55 | 574,471 |
| 2022-01-13 | $21.07 | $21.52 | $20.81 | $20.96 | $14.66 | 640,392 |
| 2022-01-12 | $21.04 | $21.15 | $20.70 | $20.80 | $14.55 | 437,442 |
| 2022-01-11 | $20.49 | $21.19 | $20.20 | $20.90 | $14.62 | 531,220 |
| 2022-01-10 | $19.82 | $20.32 | $19.61 | $20.19 | $14.13 | 590,447 |
| 2022-01-07 | $19.40 | $20.09 | $19.27 | $20.00 | $13.99 | 687,030 |
| 2022-01-06 | $18.55 | $19.08 | $18.00 | $18.94 | $13.25 | 552,355 |
| 2022-01-05 | $18.44 | $18.74 | $18.03 | $18.05 | $12.63 | 427,717 |
| 2022-01-04 | $18.08 | $18.64 | $18.08 | $18.30 | $12.80 | 670,689 |
| 2022-01-03 | $17.00 | $17.98 | $16.85 | $17.80 | $12.45 | 572,886 |
| 2021-12-31 | $16.50 | $16.90 | $16.47 | $16.81 | $11.76 | 288,699 |
| 2021-12-30 | $16.86 | $17.08 | $16.59 | $16.65 | $11.65 | 459,470 |
| 2021-12-29 | $16.89 | $17.10 | $16.57 | $16.76 | $11.73 | 277,036 |
| 2021-12-28 | $16.72 | $17.10 | $16.50 | $16.89 | $11.82 | 270,746 |
| 2021-12-27 | $16.17 | $16.72 | $15.66 | $16.72 | $11.70 | 332,649 |
| 2021-12-23 | $16.33 | $16.59 | $16.21 | $16.22 | $11.35 | 347,451 |
| 2021-12-22 | $16.36 | $16.57 | $16.10 | $16.28 | $11.39 | 382,175 |
| 2021-12-21 | $15.66 | $16.34 | $15.59 | $16.21 | $11.34 | 454,210 |
| 2021-12-20 | $14.75 | $15.41 | $14.51 | $15.37 | $10.75 | 448,773 |
| 2021-12-17 | $14.84 | $15.35 | $14.61 | $15.32 | $10.72 | 1,093,202 |
| 2021-12-16 | $15.74 | $15.91 | $14.99 | $15.06 | $10.54 | 710,602 |
| 2021-12-15 | $15.22 | $15.73 | $14.71 | $15.52 | $10.86 | 634,731 |
| 2021-12-14 | $15.26 | $15.99 | $15.23 | $15.40 | $10.77 | 450,498 |
| 2021-12-13 | $15.79 | $15.89 | $15.46 | $15.65 | $10.95 | 494,104 |
| 2021-12-10 | $16.09 | $16.26 | $15.53 | $16.16 | $11.31 | 320,768 |
| 2021-12-09 | $15.64 | $16.05 | $15.64 | $15.83 | $11.07 | 715,704 |
| 2021-12-08 | $16.87 | $17.07 | $16.41 | $16.50 | $11.54 | 639,388 |
| 2021-12-07 | $16.93 | $17.82 | $16.79 | $16.85 | $11.79 | 1,153,084 |
| 2021-12-06 | $16.40 | $16.68 | $15.91 | $16.28 | $11.39 | 490,769 |
| 2021-12-03 | $16.73 | $16.89 | $15.54 | $15.91 | $11.13 | 572,040 |
| 2021-12-02 | $15.38 | $16.53 | $15.21 | $16.35 | $11.44 | 559,599 |
| 2021-12-01 | $16.26 | $16.44 | $15.48 | $15.55 | $10.88 | 802,294 |
| 2021-11-30 | $15.22 | $15.74 | $14.91 | $15.61 | $10.92 | 595,000 |
| 2021-11-29 | $16.41 | $16.67 | $15.52 | $15.82 | $11.07 | 473,850 |
| 2021-11-26 | $15.66 | $15.89 | $15.10 | $15.76 | $11.03 | 591,076 |
| 2021-11-24 | $16.86 | $17.44 | $16.86 | $17.15 | $12.00 | 265,091 |
| 2021-11-23 | $16.73 | $17.30 | $16.65 | $17.07 | $11.94 | 442,964 |
| 2021-11-22 | $15.94 | $17.01 | $15.94 | $16.36 | $11.45 | 585,880 |
| 2021-11-19 | $16.55 | $16.97 | $15.73 | $15.97 | $11.17 | 787,587 |
| 2021-11-18 | $17.10 | $17.68 | $17.08 | $17.37 | $12.15 | 432,157 |
| 2021-11-17 | $18.55 | $18.61 | $17.05 | $17.16 | $12.01 | 654,776 |
| 2021-11-16 | $18.72 | $18.95 | $18.26 | $18.75 | $13.12 | 402,283 |
| 2021-11-15 | $18.54 | $18.98 | $18.04 | $18.75 | $13.12 | 447,885 |
| 2021-11-12 | $17.71 | $18.61 | $17.69 | $18.60 | $13.01 | 769,545 |
| 2021-11-11 | $17.96 | $18.33 | $17.76 | $17.88 | $12.51 | 394,059 |
| 2021-11-10 | $18.34 | $18.71 | $17.80 | $17.95 | $12.56 | 486,318 |
| 2021-11-09 | $17.63 | $18.51 | $17.38 | $18.50 | $12.94 | 752,752 |
| 2021-11-08 | $18.00 | $18.39 | $17.39 | $17.67 | $12.36 | 617,153 |
| 2021-11-05 | $17.84 | $18.00 | $17.49 | $17.78 | $12.44 | 756,264 |
| 2021-11-04 | $18.01 | $18.30 | $17.20 | $17.40 | $12.17 | 747,260 |
| 2021-11-03 | $17.01 | $18.04 | $17.00 | $17.43 | $12.19 | 909,069 |
| 2021-11-02 | $19.07 | $19.45 | $16.95 | $17.19 | $12.03 | 1,361,274 |
| 2021-11-01 | $19.33 | $19.92 | $19.32 | $19.83 | $13.87 | 651,532 |
| 2021-10-29 | $19.68 | $19.80 | $18.93 | $19.17 | $13.41 | 823,344 |
| 2021-10-28 | $19.37 | $20.00 | $18.83 | $19.52 | $13.66 | 1,063,831 |
| 2021-10-27 | $20.67 | $20.94 | $19.48 | $19.67 | $13.76 | 798,613 |
| 2021-10-26 | $22.07 | $22.16 | $21.13 | $21.16 | $14.80 | 476,982 |
| 2021-10-25 | $21.57 | $22.24 | $21.50 | $22.00 | $15.39 | 680,797 |
| 2021-10-22 | $21.04 | $21.49 | $20.55 | $21.31 | $14.91 | 531,094 |
| 2021-10-21 | $21.34 | $21.58 | $20.74 | $20.94 | $14.65 | 485,741 |
| 2021-10-20 | $20.70 | $21.73 | $20.31 | $21.62 | $15.13 | 803,693 |
| 2021-10-19 | $20.59 | $21.13 | $20.34 | $20.93 | $14.64 | 431,929 |
| 2021-10-18 | $20.48 | $21.12 | $20.29 | $20.48 | $14.33 | 788,465 |
| 2021-10-15 | $21.29 | $21.29 | $19.63 | $20.17 | $14.11 | 1,319,258 |
| 2021-10-14 | $20.73 | $20.94 | $20.16 | $20.93 | $14.64 | 741,916 |
| 2021-10-13 | $20.01 | $20.48 | $19.22 | $20.36 | $14.24 | 730,841 |
| 2021-10-12 | $19.51 | $20.40 | $19.39 | $20.30 | $14.20 | 867,754 |
| 2021-10-11 | $19.13 | $20.12 | $19.12 | $19.67 | $13.76 | 1,169,470 |
| 2021-10-08 | $18.00 | $18.95 | $17.95 | $18.78 | $13.14 | 571,996 |
| 2021-10-07 | $17.31 | $17.85 | $17.05 | $17.78 | $12.44 | 865,136 |
| 2021-10-06 | $16.65 | $17.51 | $16.29 | $17.22 | $12.05 | 1,027,632 |
| 2021-10-05 | $17.56 | $17.56 | $16.47 | $16.96 | $11.87 | 1,019,519 |
| 2021-10-04 | $17.00 | $17.44 | $16.85 | $17.29 | $12.10 | 848,844 |
| 2021-10-01 | $16.71 | $17.22 | $16.56 | $16.81 | $11.76 | 953,339 |
| 2021-09-30 | $16.41 | $16.73 | $16.03 | $16.66 | $11.66 | 705,829 |
| 2021-09-29 | $16.69 | $16.73 | $16.20 | $16.47 | $11.52 | 750,264 |
| 2021-09-28 | $16.89 | $16.90 | $16.21 | $16.47 | $11.52 | 746,023 |
| 2021-09-27 | $15.96 | $16.77 | $15.85 | $16.63 | $11.63 | 890,114 |
| 2021-09-24 | $15.12 | $15.78 | $15.01 | $15.63 | $10.93 | 629,315 |
| 2021-09-23 | $14.54 | $15.34 | $14.42 | $15.33 | $10.72 | 1,103,925 |
| 2021-09-22 | $13.63 | $14.82 | $13.62 | $14.46 | $10.12 | 1,088,682 |
| 2021-09-21 | $13.38 | $13.44 | $12.84 | $13.39 | $9.37 | 588,556 |
| 2021-09-20 | $13.21 | $13.54 | $12.84 | $13.12 | $9.18 | 706,810 |
| 2021-09-17 | $13.75 | $14.09 | $13.66 | $13.91 | $9.73 | 1,319,093 |
| 2021-09-16 | $14.11 | $14.11 | $13.74 | $13.83 | $9.68 | 522,572 |
| 2021-09-15 | $13.97 | $14.36 | $13.97 | $14.19 | $9.93 | 577,094 |
| 2021-09-14 | $14.16 | $14.22 | $13.65 | $13.70 | $9.58 | 682,747 |
| 2021-09-13 | $13.56 | $14.06 | $13.52 | $13.91 | $9.73 | 672,525 |
| 2021-09-10 | $13.73 | $13.73 | $13.09 | $13.36 | $9.35 | 435,589 |
| 2021-09-09 | $13.19 | $13.65 | $13.01 | $13.38 | $9.36 | 559,816 |
| 2021-09-08 | $14.18 | $14.31 | $13.33 | $13.41 | $9.38 | 601,414 |
| 2021-09-07 | $13.52 | $14.25 | $13.52 | $14.08 | $9.85 | 520,504 |
| 2021-09-03 | $13.93 | $14.17 | $13.60 | $13.74 | $9.61 | 467,841 |
| 2021-09-02 | $14.01 | $14.22 | $13.73 | $13.89 | $9.72 | 847,728 |
| 2021-09-01 | $14.41 | $14.46 | $13.69 | $13.82 | $9.67 | 767,859 |
| 2021-08-31 | $13.94 | $14.62 | $13.94 | $14.40 | $10.07 | 1,111,433 |
| 2021-08-30 | $14.46 | $14.62 | $14.11 | $14.13 | $9.89 | 756,031 |
| 2021-08-27 | $13.41 | $14.46 | $13.38 | $14.27 | $9.98 | 881,830 |
| 2021-08-26 | $12.93 | $13.52 | $12.93 | $13.24 | $9.26 | 1,091,734 |
| 2021-08-25 | $13.16 | $13.78 | $13.03 | $13.62 | $9.53 | 509,742 |
| 2021-08-24 | $12.93 | $13.43 | $12.92 | $13.31 | $9.31 | 1,093,156 |
| 2021-08-23 | $12.27 | $12.96 | $12.25 | $12.82 | $8.97 | 997,404 |
| 2021-08-20 | $11.38 | $12.17 | $11.22 | $11.83 | $8.28 | 1,438,539 |
| 2021-08-19 | $12.06 | $12.16 | $11.38 | $11.46 | $8.02 | 1,272,920 |
| 2021-08-18 | $12.55 | $12.90 | $12.35 | $12.39 | $8.67 | 1,417,161 |
| 2021-08-17 | $12.14 | $12.60 | $12.10 | $12.44 | $8.70 | 882,734 |
| 2021-08-16 | $12.79 | $12.83 | $12.20 | $12.31 | $8.61 | 902,235 |
| 2021-08-13 | $13.32 | $13.63 | $13.11 | $13.12 | $9.18 | 602,032 |
| 2021-08-12 | $13.00 | $13.39 | $12.87 | $13.33 | $9.33 | 658,528 |
| 2021-08-11 | $12.65 | $13.08 | $12.44 | $13.04 | $9.12 | 811,524 |
| 2021-08-10 | $12.73 | $12.98 | $12.63 | $12.81 | $8.96 | 506,931 |
| 2021-08-09 | $12.65 | $12.75 | $12.28 | $12.57 | $8.79 | 552,824 |
| 2021-08-06 | $13.20 | $13.32 | $12.71 | $12.88 | $9.01 | 553,989 |
| 2021-08-05 | $13.01 | $13.43 | $12.83 | $12.90 | $9.02 | 613,717 |
| 2021-08-04 | $13.72 | $13.72 | $12.82 | $12.84 | $8.98 | 1,058,281 |
| 2021-08-03 | $13.59 | $14.10 | $13.35 | $14.01 | $9.80 | 1,084,332 |
| 2021-08-02 | $13.67 | $14.27 | $13.45 | $13.53 | $9.47 | 1,181,716 |
| 2021-07-30 | $13.87 | $13.99 | $13.44 | $13.66 | $9.56 | 816,535 |
| 2021-07-29 | $14.21 | $14.30 | $13.82 | $13.91 | $9.73 | 687,842 |
| 2021-07-28 | $13.82 | $14.18 | $13.58 | $13.91 | $9.73 | 563,674 |
| 2021-07-27 | $13.80 | $13.85 | $13.46 | $13.60 | $9.51 | 448,638 |
| 2021-07-26 | $13.18 | $14.05 | $13.18 | $14.01 | $9.80 | 886,492 |
| 2021-07-23 | $13.29 | $13.29 | $12.92 | $13.15 | $9.20 | 696,498 |
| 2021-07-22 | $13.97 | $13.97 | $13.19 | $13.26 | $9.28 | 598,904 |
| 2021-07-21 | $13.49 | $14.03 | $13.43 | $13.93 | $9.75 | 1,115,428 |
| 2021-07-20 | $12.93 | $13.37 | $12.80 | $13.17 | $9.21 | 1,277,550 |
| 2021-07-19 | $13.01 | $13.42 | $12.74 | $12.93 | $9.05 | 1,224,984 |
| 2021-07-16 | $14.83 | $14.98 | $13.74 | $13.80 | $9.65 | 1,514,956 |
| 2021-07-15 | $14.54 | $15.14 | $14.41 | $14.56 | $10.19 | 1,432,457 |
| 2021-07-14 | $15.71 | $16.00 | $15.11 | $15.16 | $10.61 | 886,870 |
| 2021-07-13 | $15.86 | $16.03 | $15.43 | $15.74 | $11.01 | 848,973 |
| 2021-07-12 | $16.35 | $16.38 | $15.82 | $16.06 | $11.24 | 638,630 |
| 2021-07-09 | $16.39 | $16.66 | $16.13 | $16.43 | $11.49 | 1,124,277 |
| 2021-07-08 | $15.94 | $16.48 | $15.91 | $16.12 | $11.28 | 577,073 |
| 2021-07-07 | $16.73 | $16.94 | $15.95 | $16.44 | $11.50 | 674,177 |
| 2021-07-06 | $17.25 | $17.47 | $16.69 | $16.82 | $11.77 | 917,228 |
| 2021-07-02 | $17.82 | $17.82 | $17.25 | $17.50 | $12.24 | 741,053 |
| 2021-07-01 | $18.44 | $18.70 | $17.61 | $17.64 | $12.34 | 924,887 |
| 2021-06-30 | $17.90 | $18.15 | $17.75 | $17.96 | $12.56 | 437,503 |
| 2021-06-29 | $18.57 | $18.82 | $17.78 | $17.79 | $12.45 | 791,770 |
| 2021-06-28 | $19.80 | $19.89 | $18.23 | $18.37 | $12.85 | 1,170,799 |
| 2021-06-25 | $19.10 | $20.10 | $18.96 | $20.02 | $14.01 | 1,498,506 |
| 2021-06-24 | $19.13 | $19.43 | $18.61 | $19.04 | $13.32 | 483,261 |
| 2021-06-23 | $19.50 | $19.69 | $19.11 | $19.16 | $13.40 | 563,910 |
| 2021-06-22 | $18.75 | $19.30 | $18.23 | $19.28 | $13.49 | 664,077 |
| 2021-06-21 | $17.37 | $18.76 | $17.35 | $18.73 | $13.10 | 1,006,213 |
| 2021-06-18 | $18.04 | $18.31 | $17.09 | $17.34 | $12.13 | 2,706,925 |
| 2021-06-17 | $19.67 | $19.93 | $18.18 | $18.50 | $12.94 | 1,063,937 |
| 2021-06-16 | $18.60 | $19.78 | $18.47 | $19.59 | $13.71 | 899,067 |
| 2021-06-15 | $18.75 | $19.32 | $18.45 | $18.71 | $13.09 | 1,279,756 |
| 2021-06-14 | $19.23 | $19.52 | $18.57 | $18.67 | $13.06 | 1,168,720 |
| 2021-06-11 | $19.06 | $19.77 | $18.73 | $19.06 | $13.33 | 1,559,355 |
| 2021-06-10 | $23.80 | $24.00 | $23.32 | $23.44 | $14.50 | 671,127 |
| 2021-06-09 | $23.44 | $23.92 | $23.18 | $23.31 | $14.42 | 703,052 |
| 2021-06-08 | $23.15 | $23.55 | $22.58 | $23.29 | $14.41 | 688,166 |
| 2021-06-07 | $22.95 | $23.61 | $22.93 | $23.25 | $14.39 | 515,068 |
| 2021-06-04 | $22.82 | $23.23 | $22.45 | $23.02 | $14.24 | 531,688 |
| 2021-06-03 | $22.46 | $22.85 | $22.16 | $22.52 | $13.94 | 526,057 |
| 2021-06-02 | $21.90 | $22.93 | $21.40 | $22.64 | $14.01 | 839,606 |
| 2021-06-01 | $21.26 | $21.89 | $21.16 | $21.60 | $13.37 | 888,890 |
| 2021-05-28 | $21.49 | $21.55 | $20.67 | $20.75 | $12.84 | 1,496,013 |
| 2021-05-27 | $21.85 | $22.49 | $21.62 | $21.87 | $13.53 | 715,562 |
| 2021-05-26 | $21.50 | $22.06 | $21.28 | $21.83 | $13.51 | 758,332 |
| 2021-05-25 | $23.16 | $23.25 | $21.32 | $21.40 | $13.24 | 1,094,387 |
| 2021-05-24 | $23.66 | $24.14 | $23.21 | $23.35 | $14.45 | 847,031 |
| 2021-05-21 | $22.88 | $24.32 | $22.79 | $23.41 | $14.49 | 899,305 |
| 2021-05-20 | $21.77 | $22.89 | $21.01 | $22.62 | $14.00 | 1,527,443 |
| 2021-05-19 | $21.85 | $22.09 | $21.05 | $21.76 | $13.47 | 898,464 |
| 2021-05-18 | $23.48 | $23.67 | $22.41 | $22.49 | $13.92 | 970,109 |
| 2021-05-17 | $22.85 | $23.50 | $22.48 | $23.23 | $14.37 | 746,227 |
| 2021-05-14 | $22.52 | $23.28 | $22.36 | $23.04 | $14.26 | 1,033,341 |
| 2021-05-13 | $22.66 | $23.43 | $21.55 | $21.83 | $13.51 | 905,488 |
| 2021-05-12 | $22.96 | $23.90 | $22.03 | $22.77 | $14.09 | 1,652,775 |
| 2021-05-11 | $21.19 | $21.94 | $20.78 | $20.98 | $12.98 | 683,807 |
| 2021-05-10 | $23.52 | $23.98 | $21.85 | $21.87 | $13.53 | 717,526 |
| 2021-05-07 | $21.86 | $23.55 | $21.76 | $23.41 | $14.49 | 773,347 |
| 2021-05-06 | $23.44 | $24.30 | $21.51 | $22.22 | $13.75 | 2,000,365 |
| 2021-05-05 | $17.76 | $18.67 | $17.67 | $18.55 | $11.48 | 846,700 |
| 2021-05-04 | $22.55 | $23.19 | $21.45 | $22.07 | $13.66 | 779,143 |
| 2021-05-03 | $21.67 | $22.67 | $21.30 | $22.47 | $13.90 | 769,607 |
| 2021-04-30 | $21.21 | $21.74 | $21.11 | $21.29 | $13.17 | 587,823 |
| 2021-04-29 | $21.95 | $22.31 | $21.20 | $21.55 | $13.34 | 537,391 |
| 2021-04-28 | $20.03 | $21.59 | $19.85 | $21.58 | $13.35 | 1,005,390 |
| 2021-04-27 | $19.96 | $20.09 | $19.58 | $19.95 | $12.35 | 450,643 |
| 2021-04-26 | $19.22 | $19.97 | $19.16 | $19.87 | $12.30 | 321,089 |
| 2021-04-23 | $19.14 | $19.72 | $18.90 | $19.26 | $11.92 | 470,340 |
| 2021-04-22 | $18.98 | $19.23 | $18.30 | $18.93 | $11.71 | 709,004 |
| 2021-04-21 | $17.78 | $18.87 | $17.71 | $18.73 | $11.59 | 464,462 |
| 2021-04-20 | $18.58 | $18.69 | $17.81 | $18.22 | $11.27 | 811,124 |
| 2021-04-19 | $19.17 | $19.52 | $18.65 | $18.77 | $11.61 | 440,993 |
| 2021-04-16 | $19.51 | $19.60 | $18.85 | $19.03 | $11.78 | 282,234 |
| 2021-04-15 | $19.73 | $19.80 | $18.99 | $19.21 | $11.89 | 365,642 |
| 2021-04-14 | $19.07 | $20.31 | $19.07 | $19.77 | $12.23 | 622,478 |
| 2021-04-13 | $18.48 | $18.95 | $18.03 | $18.83 | $11.65 | 661,467 |
| 2021-04-12 | $18.69 | $19.04 | $18.49 | $18.56 | $11.48 | 395,501 |
| 2021-04-09 | $18.87 | $19.15 | $18.43 | $18.48 | $11.44 | 528,278 |
| 2021-04-08 | $19.13 | $19.26 | $18.65 | $18.94 | $11.72 | 409,114 |
| 2021-04-07 | $19.59 | $19.68 | $19.09 | $19.33 | $11.96 | 405,857 |
| 2021-04-06 | $19.79 | $20.27 | $19.27 | $19.51 | $12.07 | 390,430 |
| 2021-04-05 | $20.51 | $20.51 | $19.23 | $19.60 | $12.13 | 629,701 |
| 2021-04-01 | $19.41 | $20.60 | $19.11 | $20.60 | $12.75 | 678,616 |
| 2021-03-31 | $19.30 | $19.50 | $18.90 | $19.18 | $11.87 | 488,560 |
| 2021-03-30 | $19.66 | $20.08 | $19.25 | $19.46 | $12.04 | 652,774 |
| 2021-03-29 | $20.30 | $20.46 | $19.76 | $19.96 | $12.35 | 631,343 |
| 2021-03-26 | $20.87 | $21.19 | $20.25 | $20.75 | $12.84 | 397,481 |
| 2021-03-25 | $19.80 | $20.82 | $19.16 | $20.61 | $12.75 | 636,690 |
| 2021-03-24 | $20.83 | $21.42 | $20.12 | $20.13 | $12.46 | 466,764 |
| 2021-03-23 | $20.50 | $20.94 | $20.00 | $20.12 | $12.45 | 402,759 |
| 2021-03-22 | $21.57 | $21.70 | $20.75 | $21.17 | $13.10 | 542,224 |
| 2021-03-19 | $21.56 | $22.06 | $20.81 | $21.66 | $13.40 | 1,124,485 |
| 2021-03-18 | $23.69 | $23.75 | $21.17 | $21.33 | $13.20 | 997,873 |
| 2021-03-17 | $24.29 | $24.44 | $23.40 | $23.99 | $14.85 | 421,944 |
| 2021-03-16 | $25.00 | $25.13 | $24.21 | $24.26 | $15.01 | 434,780 |
| 2021-03-15 | $25.60 | $25.60 | $24.60 | $25.37 | $15.70 | 492,668 |
| 2021-03-12 | $26.19 | $26.94 | $25.22 | $25.71 | $15.91 | 430,397 |
| 2021-03-11 | $24.83 | $27.02 | $24.61 | $26.04 | $16.11 | 1,252,050 |
| 2021-03-10 | $23.13 | $24.72 | $22.72 | $24.58 | $15.21 | 472,744 |
| 2021-03-09 | $24.01 | $24.54 | $23.16 | $23.20 | $14.36 | 536,278 |
| 2021-03-08 | $24.71 | $25.09 | $23.92 | $24.21 | $14.98 | 943,802 |
| 2021-03-05 | $24.50 | $25.33 | $23.01 | $24.32 | $15.05 | 722,844 |
| 2021-03-04 | $23.03 | $23.88 | $22.71 | $23.83 | $14.75 | 917,556 |
| 2021-03-03 | $21.98 | $23.40 | $21.93 | $22.71 | $14.05 | 489,078 |
| 2021-03-02 | $21.92 | $22.55 | $21.70 | $21.73 | $13.45 | 359,244 |
| 2021-03-01 | $22.90 | $23.14 | $21.55 | $22.03 | $13.63 | 562,177 |
| 2021-02-26 | $22.55 | $22.97 | $21.29 | $22.08 | $13.66 | 581,262 |
| 2021-02-25 | $23.13 | $23.55 | $22.46 | $22.99 | $14.23 | 503,839 |
| 2021-02-24 | $23.70 | $24.12 | $22.94 | $23.21 | $14.36 | 1,111,215 |
| 2021-02-23 | $24.43 | $25.33 | $21.73 | $24.25 | $15.01 | 1,360,358 |
| 2021-02-22 | $23.72 | $24.95 | $23.37 | $24.50 | $15.16 | 909,537 |
| 2021-02-19 | $21.32 | $22.97 | $21.32 | $22.90 | $14.17 | 520,616 |
| 2021-02-18 | $21.50 | $21.80 | $20.78 | $21.16 | $13.09 | 459,775 |
| 2021-02-17 | $21.75 | $22.00 | $21.27 | $21.70 | $13.43 | 659,941 |
| 2021-02-16 | $20.00 | $21.37 | $19.99 | $21.12 | $13.07 | 768,143 |
| 2021-02-12 | $18.91 | $19.63 | $18.91 | $19.61 | $12.13 | 392,530 |
| 2021-02-11 | $18.90 | $19.30 | $18.64 | $19.15 | $11.85 | 588,033 |
| 2021-02-10 | $18.52 | $19.19 | $18.40 | $19.04 | $11.78 | 496,557 |
| 2021-02-09 | $18.90 | $18.90 | $18.10 | $18.42 | $11.40 | 410,284 |
| 2021-02-08 | $18.69 | $19.23 | $18.53 | $19.12 | $11.83 | 338,314 |
| 2021-02-05 | $18.50 | $18.69 | $18.16 | $18.31 | $11.33 | 250,669 |
| 2021-02-04 | $18.21 | $18.42 | $17.74 | $18.24 | $11.29 | 371,907 |
| 2021-02-03 | $17.17 | $17.95 | $17.08 | $17.93 | $11.10 | 651,515 |
| 2021-02-02 | $17.46 | $17.77 | $17.03 | $17.09 | $10.58 | 606,076 |
| 2021-02-01 | $17.39 | $17.53 | $16.44 | $16.94 | $10.48 | 458,757 |
| 2021-01-29 | $18.11 | $18.85 | $17.00 | $17.10 | $10.58 | 567,439 |
| 2021-01-28 | $19.39 | $20.09 | $17.97 | $18.39 | $11.38 | 604,016 |
| 2021-01-27 | $17.76 | $19.99 | $17.56 | $19.24 | $11.91 | 1,039,633 |
| 2021-01-26 | $19.00 | $19.73 | $18.17 | $18.19 | $11.26 | 499,592 |
| 2021-01-25 | $18.51 | $19.00 | $17.80 | $18.91 | $11.70 | 597,959 |
| 2021-01-22 | $18.12 | $18.80 | $17.95 | $18.77 | $11.61 | 366,768 |
| 2021-01-21 | $19.62 | $19.88 | $18.32 | $18.69 | $11.57 | 497,026 |
| 2021-01-20 | $19.50 | $19.70 | $18.90 | $19.62 | $12.14 | 635,243 |
| 2021-01-19 | $19.00 | $19.46 | $18.85 | $19.38 | $11.99 | 765,892 |
| 2021-01-15 | $18.32 | $18.87 | $18.07 | $18.50 | $11.45 | 662,191 |
| 2021-01-14 | $17.27 | $18.79 | $17.21 | $18.62 | $11.52 | 687,825 |
| 2021-01-13 | $17.83 | $17.84 | $16.95 | $17.20 | $10.64 | 480,296 |
| 2021-01-12 | $17.26 | $18.06 | $16.86 | $17.91 | $11.08 | 720,738 |
| 2021-01-11 | $15.61 | $16.97 | $15.44 | $16.95 | $10.49 | 597,445 |
| 2021-01-08 | $16.31 | $17.39 | $16.00 | $16.22 | $10.04 | 1,364,711 |
| 2021-01-07 | $15.58 | $16.28 | $15.04 | $16.08 | $9.95 | 806,201 |
| 2021-01-06 | $16.07 | $16.17 | $14.91 | $15.41 | $9.54 | 578,487 |
| 2021-01-05 | $15.02 | $16.15 | $15.02 | $15.57 | $9.63 | 642,901 |
| 2021-01-04 | $15.06 | $15.68 | $14.70 | $14.81 | $9.16 | 467,847 |
| 2020-12-31 | $15.20 | $15.75 | $14.90 | $14.90 | $9.22 | 624,579 |
| 2020-12-30 | $14.65 | $15.36 | $14.65 | $15.27 | $9.45 | 745,936 |
| 2020-12-29 | $14.75 | $14.92 | $14.21 | $14.64 | $9.06 | 474,199 |
| 2020-12-28 | $14.82 | $15.33 | $14.61 | $14.62 | $9.05 | 410,050 |
| 2020-12-24 | $14.85 | $14.85 | $14.34 | $14.66 | $9.07 | 195,164 |
| 2020-12-23 | $14.03 | $15.04 | $14.03 | $14.94 | $9.24 | 746,366 |
| 2020-12-22 | $14.13 | $14.32 | $13.77 | $13.79 | $8.53 | 613,405 |
| 2020-12-21 | $14.14 | $14.44 | $13.55 | $14.16 | $8.76 | 705,868 |
| 2020-12-18 | $15.05 | $15.31 | $14.79 | $14.83 | $9.18 | 1,257,479 |
| 2020-12-17 | $14.99 | $15.23 | $14.43 | $15.10 | $9.34 | 544,430 |
| 2020-12-16 | $15.29 | $15.30 | $14.66 | $14.70 | $9.10 | 422,365 |
| 2020-12-15 | $15.23 | $15.40 | $14.62 | $15.30 | $9.47 | 374,291 |
| 2020-12-14 | $16.53 | $16.53 | $15.08 | $15.09 | $9.34 | 595,995 |
| 2020-12-11 | $16.42 | $16.42 | $15.90 | $16.12 | $9.98 | 305,295 |
| 2020-12-10 | $15.95 | $16.81 | $15.90 | $16.62 | $10.28 | 498,382 |
| 2020-12-09 | $16.03 | $16.42 | $15.47 | $15.98 | $9.89 | 736,089 |
| 2020-12-08 | $15.47 | $16.55 | $15.35 | $15.79 | $9.77 | 902,568 |
| 2020-12-07 | $16.04 | $16.04 | $15.23 | $15.39 | $9.52 | 698,180 |
| 2020-12-04 | $15.68 | $16.37 | $15.65 | $16.37 | $10.13 | 569,777 |
| 2020-12-03 | $15.47 | $15.94 | $15.14 | $15.24 | $9.43 | 581,292 |
| 2020-12-02 | $14.49 | $15.47 | $14.45 | $15.27 | $9.45 | 554,028 |
| 2020-12-01 | $14.61 | $15.27 | $14.54 | $14.62 | $9.05 | 757,070 |
| 2020-11-30 | $15.36 | $15.41 | $14.11 | $14.14 | $8.75 | 529,823 |
| 2020-11-27 | $15.42 | $15.72 | $15.17 | $15.64 | $9.68 | 293,122 |
| 2020-11-25 | $15.55 | $15.69 | $15.22 | $15.41 | $9.54 | 599,811 |
| 2020-11-24 | $16.09 | $16.55 | $15.69 | $15.98 | $9.89 | 615,754 |
| 2020-11-23 | $14.06 | $15.45 | $14.06 | $15.41 | $9.54 | 616,176 |
| 2020-11-20 | $14.18 | $14.28 | $13.82 | $13.84 | $8.56 | 295,433 |
| 2020-11-19 | $13.97 | $14.30 | $13.82 | $14.26 | $8.82 | 454,393 |
| 2020-11-18 | $15.01 | $15.11 | $13.84 | $13.85 | $8.57 | 557,353 |
| 2020-11-17 | $14.54 | $14.67 | $13.88 | $14.64 | $9.06 | 596,114 |
| 2020-11-16 | $14.20 | $15.14 | $14.00 | $14.89 | $9.21 | 1,093,499 |
| 2020-11-13 | $12.69 | $13.67 | $12.69 | $13.38 | $8.28 | 483,567 |
| 2020-11-12 | $12.80 | $13.02 | $12.38 | $12.53 | $7.75 | 489,091 |
| 2020-11-11 | $13.50 | $13.74 | $13.02 | $13.13 | $8.12 | 519,602 |
| 2020-11-10 | $13.57 | $13.60 | $12.64 | $13.28 | $8.22 | 1,040,008 |
| 2020-11-09 | $11.86 | $13.97 | $11.86 | $13.69 | $8.47 | 1,736,332 |
| 2020-11-06 | $10.94 | $11.14 | $10.37 | $10.41 | $6.44 | 875,510 |
| 2020-11-05 | $10.71 | $11.07 | $10.56 | $10.95 | $6.78 | 763,965 |
| 2020-11-04 | $11.02 | $11.17 | $10.55 | $10.65 | $6.59 | 494,849 |
| 2020-11-03 | $11.03 | $11.41 | $10.81 | $11.18 | $6.92 | 926,541 |
| 2020-11-02 | $11.16 | $11.35 | $10.97 | $11.23 | $6.95 | 493,742 |
| 2020-10-30 | $10.57 | $11.04 | $10.40 | $11.01 | $6.81 | 625,470 |
| 2020-10-29 | $9.91 | $10.62 | $9.81 | $10.62 | $6.57 | 570,841 |
| 2020-10-28 | $10.26 | $10.48 | $9.96 | $10.05 | $6.22 | 765,339 |
| 2020-10-27 | $11.20 | $11.24 | $10.61 | $10.63 | $6.58 | 680,383 |
| 2020-10-26 | $11.73 | $11.80 | $11.11 | $11.21 | $6.94 | 556,188 |
| 2020-10-23 | $11.99 | $12.27 | $11.73 | $11.96 | $7.40 | 395,126 |
| 2020-10-22 | $11.43 | $11.92 | $11.09 | $11.81 | $7.31 | 702,582 |
| 2020-10-21 | $11.62 | $11.65 | $11.23 | $11.30 | $6.99 | 627,491 |
| 2020-10-20 | $11.55 | $11.92 | $11.55 | $11.74 | $7.26 | 426,494 |
| 2020-10-19 | $11.85 | $12.00 | $11.41 | $11.48 | $7.10 | 793,166 |
| 2020-10-16 | $12.58 | $12.58 | $11.85 | $11.85 | $7.33 | 652,073 |
| 2020-10-15 | $12.16 | $12.67 | $11.87 | $12.66 | $7.83 | 471,643 |
| 2020-10-14 | $12.35 | $12.98 | $12.34 | $12.57 | $7.78 | 529,214 |
| 2020-10-13 | $12.73 | $12.86 | $12.27 | $12.32 | $7.62 | 556,617 |
| 2020-10-12 | $13.08 | $13.18 | $12.58 | $12.87 | $7.96 | 418,990 |
| 2020-10-09 | $13.54 | $13.68 | $13.01 | $13.18 | $8.16 | 756,269 |
| 2020-10-08 | $12.81 | $13.45 | $12.68 | $13.44 | $8.32 | 579,215 |
| 2020-10-07 | $12.55 | $12.74 | $12.31 | $12.57 | $7.78 | 636,658 |
| 2020-10-06 | $13.09 | $13.23 | $12.35 | $12.50 | $7.74 | 645,701 |
| 2020-10-05 | $12.74 | $13.09 | $12.53 | $12.81 | $7.93 | 514,577 |
| 2020-10-02 | $11.67 | $12.55 | $11.55 | $12.45 | $7.70 | 599,979 |
| 2020-10-01 | $12.16 | $12.61 | $11.83 | $12.07 | $7.47 | 1,433,958 |
| 2020-09-30 | $12.35 | $12.78 | $12.25 | $12.38 | $7.66 | 590,756 |
| 2020-09-29 | $12.70 | $12.86 | $12.12 | $12.39 | $7.67 | 849,479 |
| 2020-09-28 | $12.77 | $12.90 | $12.52 | $12.76 | $7.90 | 723,960 |
| 2020-09-25 | $12.42 | $12.64 | $12.12 | $12.52 | $7.75 | 610,529 |
| 2020-09-24 | $12.49 | $13.03 | $12.19 | $12.74 | $7.88 | 661,468 |
| 2020-09-23 | $13.15 | $13.50 | $12.56 | $12.57 | $7.78 | 594,459 |
| 2020-09-22 | $12.78 | $13.28 | $12.74 | $13.17 | $8.15 | 646,443 |
| 2020-09-21 | $12.90 | $12.99 | $12.43 | $12.75 | $7.89 | 847,482 |
| 2020-09-18 | $13.86 | $13.89 | $13.20 | $13.36 | $8.27 | 1,882,841 |
| 2020-09-17 | $13.51 | $14.09 | $13.48 | $13.92 | $8.61 | 669,702 |
| 2020-09-16 | $13.39 | $14.16 | $13.05 | $13.76 | $8.51 | 1,162,771 |
| 2020-09-15 | $13.74 | $14.23 | $13.17 | $13.29 | $8.22 | 1,260,261 |
| 2020-09-14 | $13.87 | $14.13 | $13.50 | $13.69 | $8.47 | 794,619 |
| 2020-09-11 | $13.66 | $14.26 | $13.32 | $13.92 | $8.61 | 1,043,856 |
| 2020-09-10 | $13.90 | $13.97 | $13.12 | $13.65 | $8.45 | 1,313,278 |
| 2020-09-09 | $14.70 | $14.83 | $13.88 | $13.91 | $8.61 | 865,631 |
| 2020-09-08 | $15.53 | $15.75 | $14.58 | $14.61 | $9.04 | 890,095 |
| 2020-09-04 | $16.40 | $16.46 | $15.64 | $15.82 | $9.79 | 500,018 |
| 2020-09-03 | $16.20 | $16.82 | $15.94 | $16.14 | $9.99 | 518,699 |
| 2020-09-02 | $16.26 | $16.37 | $16.01 | $16.26 | $10.06 | 611,737 |
| 2020-09-01 | $16.57 | $16.88 | $16.11 | $16.33 | $10.11 | 671,451 |
| 2020-08-31 | $17.77 | $17.77 | $16.69 | $16.69 | $10.33 | 493,345 |
| 2020-08-28 | $16.94 | $18.08 | $16.87 | $17.84 | $11.04 | 507,785 |
| 2020-08-27 | $17.40 | $17.47 | $16.52 | $16.90 | $10.46 | 576,653 |
| 2020-08-26 | $17.82 | $17.98 | $17.30 | $17.41 | $10.77 | 281,467 |
| 2020-08-25 | $18.10 | $18.33 | $17.52 | $17.80 | $11.01 | 526,543 |
| 2020-08-24 | $17.01 | $18.04 | $16.90 | $18.02 | $11.15 | 483,558 |
| 2020-08-21 | $17.10 | $17.22 | $16.78 | $16.85 | $10.43 | 448,489 |
| 2020-08-20 | $17.78 | $17.92 | $17.18 | $17.31 | $10.71 | 531,449 |
| 2020-08-19 | $18.24 | $18.65 | $17.95 | $18.04 | $11.16 | 335,423 |
| 2020-08-18 | $18.80 | $18.86 | $17.93 | $18.24 | $11.29 | 613,312 |
| 2020-08-17 | $18.10 | $19.13 | $18.00 | $18.93 | $11.71 | 591,635 |
| 2020-08-14 | $17.80 | $18.19 | $17.69 | $18.08 | $11.19 | 832,124 |
| 2020-08-13 | $18.08 | $18.65 | $17.79 | $18.02 | $11.15 | 712,153 |
| 2020-08-12 | $18.95 | $19.05 | $18.16 | $18.27 | $11.31 | 2,128,329 |
| 2020-08-11 | $18.73 | $19.56 | $18.50 | $18.55 | $11.48 | 819,935 |
| 2020-08-10 | $17.56 | $18.20 | $17.31 | $18.16 | $11.24 | 622,877 |
| 2020-08-07 | $16.45 | $17.55 | $16.26 | $17.44 | $10.79 | 735,692 |
| 2020-08-06 | $16.98 | $17.56 | $16.47 | $16.63 | $10.29 | 1,076,220 |
| 2020-08-05 | $18.10 | $18.10 | $16.21 | $17.01 | $10.53 | 2,103,175 |
| 2020-08-04 | $17.91 | $18.57 | $16.60 | $17.70 | $10.95 | 1,757,115 |
| 2020-08-03 | $19.20 | $19.64 | $18.43 | $18.99 | $11.75 | 592,100 |
| 2020-07-31 | $18.92 | $19.21 | $18.56 | $19.20 | $11.88 | 421,039 |
| 2020-07-30 | $19.63 | $19.65 | $18.65 | $19.23 | $11.90 | 423,213 |
| 2020-07-29 | $19.40 | $20.37 | $19.40 | $20.36 | $12.60 | 322,218 |
| 2020-07-28 | $19.35 | $19.75 | $19.35 | $19.40 | $12.00 | 264,494 |
| 2020-07-27 | $19.64 | $19.75 | $19.19 | $19.50 | $12.07 | 280,976 |
| 2020-07-24 | $20.06 | $20.28 | $19.80 | $19.83 | $12.27 | 257,744 |
| 2020-07-23 | $20.00 | $20.13 | $19.70 | $20.02 | $12.39 | 364,455 |
| 2020-07-22 | $19.60 | $20.55 | $19.46 | $20.09 | $12.43 | 383,040 |
| 2020-07-21 | $19.40 | $20.72 | $19.34 | $20.17 | $12.48 | 783,762 |
| 2020-07-20 | $19.23 | $19.85 | $18.97 | $19.02 | $11.77 | 829,910 |
| 2020-07-17 | $19.64 | $20.33 | $19.03 | $19.24 | $11.91 | 487,882 |
| 2020-07-16 | $19.45 | $20.24 | $19.11 | $19.60 | $12.13 | 361,262 |
| 2020-07-15 | $19.28 | $19.88 | $18.81 | $19.71 | $12.20 | 491,739 |
| 2020-07-14 | $18.08 | $18.87 | $17.86 | $18.64 | $11.53 | 421,321 |
| 2020-07-13 | $18.80 | $18.80 | $18.04 | $18.27 | $11.31 | 461,513 |
| 2020-07-10 | $17.55 | $18.79 | $17.51 | $18.76 | $11.61 | 577,010 |
| 2020-07-09 | $18.33 | $18.45 | $17.29 | $17.70 | $10.95 | 798,916 |
| 2020-07-08 | $18.00 | $18.70 | $17.80 | $18.45 | $11.42 | 461,461 |
| 2020-07-07 | $18.71 | $18.83 | $18.00 | $18.03 | $11.16 | 882,716 |
| 2020-07-06 | $19.20 | $19.23 | $18.25 | $19.04 | $11.78 | 619,003 |
| 2020-07-02 | $19.56 | $19.76 | $18.63 | $18.70 | $11.57 | 744,071 |
| 2020-07-01 | $20.19 | $20.74 | $19.06 | $19.09 | $11.81 | 545,647 |
| 2020-06-30 | $19.10 | $20.15 | $18.85 | $20.11 | $12.44 | 512,686 |
| 2020-06-29 | $19.47 | $19.98 | $19.04 | $19.28 | $11.93 | 522,054 |
| 2020-06-26 | $19.36 | $19.37 | $18.87 | $19.04 | $11.78 | 951,619 |
| 2020-06-25 | $19.00 | $19.97 | $18.89 | $19.35 | $11.97 | 572,304 |
| 2020-06-24 | $21.14 | $21.17 | $19.08 | $19.26 | $11.92 | 845,149 |
| 2020-06-23 | $22.51 | $22.66 | $21.56 | $21.63 | $13.38 | 401,704 |
| 2020-06-22 | $21.98 | $22.39 | $21.25 | $22.17 | $13.72 | 648,922 |
| 2020-06-19 | $22.87 | $23.12 | $21.85 | $22.31 | $13.81 | 1,290,857 |
| 2020-06-18 | $20.27 | $22.40 | $20.11 | $22.21 | $13.74 | 782,828 |
| 2020-06-17 | $21.99 | $21.99 | $20.58 | $20.60 | $12.75 | 828,497 |
| 2020-06-16 | $22.28 | $22.57 | $21.12 | $22.03 | $13.63 | 683,594 |
| 2020-06-15 | $19.55 | $21.40 | $19.27 | $21.04 | $13.02 | 632,015 |
| 2020-06-12 | $20.71 | $21.10 | $19.67 | $20.55 | $12.72 | 493,027 |
| 2020-06-11 | $20.41 | $21.12 | $19.63 | $19.73 | $12.21 | 945,841 |
| 2020-06-10 | $23.45 | $23.64 | $22.30 | $22.54 | $13.95 | 473,900 |
| 2020-06-09 | $23.77 | $24.68 | $23.27 | $23.78 | $14.72 | 758,174 |
| 2020-06-08 | $25.55 | $25.74 | $23.85 | $24.88 | $15.40 | 1,012,598 |
| 2020-06-05 | $22.68 | $24.97 | $22.51 | $24.39 | $15.09 | 1,019,348 |
| 2020-06-04 | $22.00 | $22.39 | $21.20 | $21.43 | $13.26 | 895,072 |
| 2020-06-03 | $21.82 | $22.29 | $21.52 | $22.19 | $13.73 | 668,395 |
| 2020-06-02 | $20.90 | $21.89 | $20.66 | $21.40 | $13.24 | 471,944 |
| 2020-06-01 | $20.35 | $20.99 | $19.90 | $20.66 | $12.78 | 761,471 |
| 2020-05-29 | $20.91 | $21.53 | $20.35 | $20.40 | $12.62 | 555,038 |
| 2020-05-28 | $22.36 | $22.44 | $20.89 | $21.11 | $13.06 | 747,475 |
| 2020-05-27 | $22.58 | $22.65 | $21.60 | $22.36 | $13.84 | 555,081 |
| 2020-05-26 | $21.62 | $22.58 | $21.53 | $22.11 | $13.68 | 684,349 |
| 2020-05-22 | $20.43 | $20.92 | $19.91 | $20.79 | $12.86 | 458,676 |
| 2020-05-21 | $20.99 | $21.82 | $20.44 | $20.53 | $12.70 | 476,080 |
| 2020-05-20 | $20.61 | $21.23 | $20.25 | $21.00 | $12.99 | 676,926 |
| 2020-05-19 | $21.32 | $21.32 | $20.00 | $20.00 | $12.38 | 710,558 |
| 2020-05-18 | $19.83 | $21.34 | $19.68 | $21.30 | $13.18 | 836,516 |
| 2020-05-15 | $19.10 | $19.29 | $18.20 | $18.43 | $11.40 | 1,033,399 |
| 2020-05-14 | $19.11 | $19.92 | $18.07 | $19.32 | $11.70 | 796,781 |
| 2020-05-13 | $20.80 | $20.99 | $19.16 | $19.71 | $11.94 | 822,542 |
| 2020-05-12 | $21.31 | $21.92 | $20.93 | $21.07 | $12.76 | 855,294 |
| 2020-05-11 | $21.65 | $21.80 | $20.67 | $21.16 | $12.82 | 725,125 |
| 2020-05-08 | $20.28 | $22.08 | $19.66 | $21.93 | $13.28 | 899,303 |
| 2020-05-07 | $20.82 | $21.54 | $19.22 | $19.99 | $12.11 | 1,450,496 |
| 2020-05-06 | $21.51 | $21.74 | $20.32 | $20.41 | $12.36 | 764,845 |
| 2020-05-05 | $23.37 | $23.97 | $21.37 | $21.40 | $12.96 | 1,038,722 |
| 2020-05-04 | $20.11 | $22.48 | $19.85 | $22.42 | $13.58 | 1,104,154 |
| 2020-05-01 | $22.80 | $23.19 | $20.50 | $20.61 | $12.48 | 1,136,724 |
| 2020-04-30 | $23.59 | $24.50 | $22.12 | $23.85 | $14.44 | 1,777,325 |
| 2020-04-29 | $21.60 | $23.97 | $21.50 | $23.64 | $14.32 | 1,758,982 |
| 2020-04-28 | $21.43 | $22.14 | $20.64 | $21.45 | $12.99 | 1,168,994 |
| 2020-04-27 | $19.38 | $20.86 | $18.72 | $20.61 | $12.48 | 861,609 |
| 2020-04-24 | $19.61 | $19.61 | $18.30 | $18.79 | $11.38 | 1,120,694 |
| 2020-04-23 | $18.13 | $19.36 | $17.99 | $19.15 | $11.60 | 1,005,808 |
| 2020-04-22 | $18.32 | $18.62 | $17.53 | $17.64 | $10.68 | 918,767 |
| 2020-04-21 | $17.68 | $18.69 | $17.30 | $17.70 | $10.72 | 1,113,613 |
| 2020-04-20 | $17.17 | $19.42 | $17.00 | $18.39 | $11.14 | 1,373,663 |
| 2020-04-17 | $16.70 | $18.44 | $16.43 | $18.33 | $11.10 | 1,160,643 |
| 2020-04-16 | $17.36 | $17.36 | $16.16 | $16.17 | $9.79 | 726,442 |
| 2020-04-15 | $17.73 | $17.77 | $16.10 | $17.30 | $10.48 | 1,058,952 |
| 2020-04-14 | $18.69 | $19.20 | $18.32 | $18.65 | $11.30 | 1,025,003 |
| 2020-04-13 | $18.59 | $19.24 | $17.69 | $18.40 | $11.14 | 878,226 |
| 2020-04-09 | $20.03 | $20.13 | $17.67 | $18.03 | $10.92 | 1,196,406 |
| 2020-04-08 | $18.07 | $19.42 | $17.90 | $18.83 | $11.40 | 1,490,130 |
| 2020-04-07 | $17.21 | $18.24 | $16.74 | $17.53 | $10.62 | 1,836,660 |
| 2020-04-06 | $14.81 | $16.39 | $14.57 | $16.14 | $9.78 | 1,328,922 |
| 2020-04-03 | $15.01 | $15.43 | $13.81 | $14.28 | $8.65 | 1,498,096 |
| 2020-04-02 | $14.97 | $17.40 | $14.36 | $14.57 | $8.82 | 1,653,459 |
| 2020-04-01 | $15.76 | $16.09 | $14.44 | $14.66 | $8.88 | 1,309,272 |
| 2020-03-31 | $16.23 | $17.50 | $16.01 | $16.53 | $10.01 | 1,364,416 |
| 2020-03-30 | $14.51 | $16.03 | $14.10 | $15.71 | $9.51 | 1,499,934 |
| 2020-03-27 | $16.61 | $16.61 | $15.15 | $15.16 | $9.18 | 1,188,774 |
| 2020-03-26 | $14.78 | $18.30 | $14.51 | $17.33 | $10.50 | 1,596,920 |
| 2020-03-25 | $15.56 | $16.43 | $13.89 | $15.50 | $9.39 | 1,799,006 |
| 2020-03-24 | $17.82 | $17.82 | $15.31 | $15.34 | $9.29 | 1,163,539 |
| 2020-03-23 | $19.91 | $20.26 | $16.21 | $16.47 | $9.98 | 1,127,138 |
| 2020-03-20 | $19.93 | $22.40 | $18.13 | $20.09 | $12.17 | 1,692,904 |
| 2020-03-19 | $18.85 | $21.50 | $18.72 | $19.81 | $12.00 | 1,149,264 |
| 2020-03-18 | $18.01 | $19.46 | $16.79 | $18.96 | $11.48 | 1,240,787 |
| 2020-03-17 | $18.28 | $19.48 | $17.00 | $19.48 | $11.80 | 1,857,010 |
| 2020-03-16 | $17.37 | $21.00 | $17.10 | $17.95 | $10.87 | 1,884,638 |
| 2020-03-13 | $16.47 | $20.92 | $15.01 | $20.80 | $12.60 | 2,649,096 |
| 2020-03-12 | $17.31 | $17.31 | $14.02 | $15.24 | $9.23 | 1,970,887 |
| 2020-03-11 | $19.95 | $20.13 | $18.50 | $18.73 | $11.34 | 1,330,044 |
| 2020-03-10 | $22.59 | $22.71 | $18.71 | $20.66 | $12.51 | 1,835,431 |
| 2020-03-09 | $20.95 | $23.73 | $20.70 | $21.13 | $12.80 | 1,750,857 |
| 2020-03-06 | $23.55 | $25.22 | $22.53 | $24.29 | $14.71 | 1,049,355 |
| 2020-03-05 | $25.69 | $26.12 | $23.85 | $24.52 | $14.85 | 1,431,890 |
| 2020-03-04 | $27.35 | $27.48 | $26.05 | $26.27 | $15.91 | 800,588 |
| 2020-03-03 | $27.94 | $28.57 | $26.42 | $26.86 | $16.27 | 744,020 |
| 2020-03-02 | $28.77 | $28.81 | $26.36 | $27.89 | $16.89 | 950,722 |
| 2020-02-28 | $27.66 | $29.18 | $27.43 | $28.42 | $17.21 | 1,097,739 |
| 2020-02-27 | $29.53 | $30.92 | $28.49 | $29.39 | $17.31 | 1,082,503 |
| 2020-02-26 | $32.00 | $32.07 | $30.08 | $30.08 | $17.72 | 1,019,334 |
| 2020-02-25 | $33.00 | $33.14 | $31.30 | $31.77 | $18.71 | 561,524 |
| 2020-02-24 | $33.59 | $33.84 | $32.89 | $32.96 | $19.42 | 718,699 |
| 2020-02-21 | $34.73 | $34.73 | $33.25 | $34.47 | $20.31 | 801,885 |
| 2020-02-20 | $33.23 | $35.63 | $32.69 | $35.07 | $20.66 | 1,394,286 |
| 2020-02-19 | $33.40 | $34.31 | $33.08 | $34.18 | $20.13 | 747,194 |
| 2020-02-18 | $33.70 | $33.98 | $33.05 | $33.23 | $19.57 | 591,518 |
| 2020-02-14 | $34.23 | $34.39 | $33.53 | $33.83 | $19.93 | 329,223 |
| 2020-02-13 | $34.49 | $34.99 | $34.00 | $34.15 | $20.12 | 438,174 |
| 2020-02-12 | $35.43 | $35.66 | $34.44 | $34.64 | $20.41 | 447,128 |
| 2020-02-11 | $35.21 | $35.54 | $34.76 | $35.06 | $20.65 | 396,961 |
| 2020-02-10 | $33.72 | $35.49 | $33.50 | $34.82 | $20.51 | 671,785 |
| 2020-02-07 | $33.50 | $34.12 | $33.17 | $33.91 | $19.98 | 424,326 |
| 2020-02-06 | $34.66 | $34.85 | $33.58 | $33.64 | $19.82 | 523,280 |
| 2020-02-05 | $34.13 | $34.90 | $34.13 | $34.65 | $20.41 | 486,690 |
| 2020-02-04 | $34.30 | $34.55 | $33.42 | $33.68 | $19.84 | 566,317 |
| 2020-02-03 | $35.00 | $35.00 | $33.96 | $34.22 | $20.16 | 693,825 |
| 2020-01-31 | $34.81 | $35.03 | $34.00 | $34.61 | $20.39 | 660,138 |
| 2020-01-30 | $34.40 | $35.37 | $34.21 | $35.30 | $20.79 | 463,181 |
| 2020-01-29 | $35.54 | $35.84 | $34.69 | $34.70 | $20.44 | 604,388 |
| 2020-01-28 | $35.02 | $35.86 | $34.88 | $35.46 | $20.89 | 409,946 |
| 2020-01-27 | $35.67 | $35.67 | $34.80 | $34.84 | $20.52 | 616,355 |
| 2020-01-24 | $36.60 | $36.61 | $35.84 | $36.27 | $21.37 | 402,526 |
| 2020-01-23 | $37.00 | $37.00 | $36.43 | $36.64 | $21.58 | 447,492 |
| 2020-01-22 | $37.15 | $37.47 | $36.65 | $37.17 | $21.90 | 686,766 |
| 2020-01-21 | $37.21 | $37.59 | $36.30 | $37.11 | $21.86 | 744,078 |
| 2020-01-17 | $38.31 | $38.31 | $37.28 | $37.44 | $22.05 | 774,008 |
| 2020-01-16 | $39.15 | $39.24 | $38.18 | $38.31 | $22.57 | 611,007 |
| 2020-01-15 | $39.34 | $39.50 | $38.42 | $38.80 | $22.86 | 788,978 |
| 2020-01-14 | $40.16 | $40.16 | $39.07 | $39.57 | $23.31 | 751,748 |
| 2020-01-13 | $40.30 | $40.68 | $40.02 | $40.34 | $23.76 | 433,376 |
| 2020-01-10 | $40.49 | $40.74 | $40.18 | $40.27 | $23.72 | 444,209 |
| 2020-01-09 | $40.14 | $40.49 | $39.57 | $40.47 | $23.84 | 528,268 |
| 2020-01-08 | $40.69 | $40.70 | $39.97 | $40.04 | $23.59 | 521,587 |
| 2020-01-07 | $39.90 | $40.86 | $39.84 | $40.71 | $23.98 | 417,685 |
| 2020-01-06 | $40.25 | $40.75 | $39.91 | $40.09 | $23.62 | 516,896 |
| 2020-01-03 | $40.62 | $40.80 | $39.84 | $40.38 | $23.79 | 763,761 |
| 2020-01-02 | $40.51 | $40.84 | $40.02 | $40.62 | $23.93 | 455,280 |
| 2019-12-31 | $40.00 | $40.51 | $40.00 | $40.43 | $23.82 | 421,290 |
| 2019-12-30 | $40.37 | $40.61 | $40.00 | $40.01 | $23.57 | 447,459 |
| 2019-12-27 | $41.05 | $41.23 | $40.34 | $40.41 | $23.80 | 530,727 |
| 2019-12-26 | $41.01 | $41.61 | $41.00 | $41.04 | $24.18 | 324,638 |
| 2019-12-24 | $41.32 | $41.34 | $40.89 | $41.08 | $24.20 | 172,324 |
| 2019-12-23 | $41.36 | $41.48 | $40.99 | $41.12 | $24.22 | 397,963 |
| 2019-12-20 | $41.22 | $41.65 | $41.01 | $41.48 | $24.43 | 1,087,057 |
| 2019-12-19 | $41.53 | $41.97 | $40.88 | $41.16 | $24.25 | 505,421 |
| 2019-12-18 | $41.43 | $42.05 | $41.43 | $41.56 | $24.48 | 530,395 |
| 2019-12-17 | $42.75 | $42.94 | $41.11 | $41.44 | $24.41 | 777,089 |
| 2019-12-16 | $41.70 | $43.08 | $41.62 | $42.81 | $25.22 | 551,067 |
| 2019-12-13 | $41.86 | $42.20 | $41.06 | $41.60 | $24.51 | 515,013 |
| 2019-12-12 | $41.57 | $42.37 | $41.42 | $41.64 | $24.53 | 416,961 |
| 2019-12-11 | $41.82 | $42.54 | $41.37 | $41.61 | $24.51 | 373,824 |
| 2019-12-10 | $40.94 | $41.91 | $40.73 | $41.82 | $24.64 | 426,675 |
| 2019-12-09 | $42.19 | $42.36 | $40.86 | $40.95 | $24.12 | 597,856 |
| 2019-12-06 | $42.30 | $43.03 | $42.30 | $42.47 | $25.02 | 572,250 |
| 2019-12-05 | $42.48 | $42.86 | $42.23 | $42.30 | $24.92 | 531,149 |
| 2019-12-04 | $42.65 | $43.10 | $42.34 | $42.48 | $25.02 | 399,394 |
| 2019-12-03 | $43.53 | $43.60 | $42.18 | $42.48 | $25.02 | 518,047 |
| 2019-12-02 | $43.50 | $44.30 | $43.50 | $43.93 | $25.88 | 374,139 |
| 2019-11-29 | $43.79 | $44.01 | $43.37 | $43.39 | $25.56 | 213,428 |
| 2019-11-27 | $44.84 | $44.94 | $43.55 | $44.04 | $25.94 | 514,083 |
| 2019-11-26 | $45.15 | $45.48 | $44.77 | $44.79 | $26.38 | 569,606 |
| 2019-11-25 | $45.37 | $45.73 | $45.01 | $45.11 | $26.57 | 374,434 |
| 2019-11-22 | $45.74 | $45.99 | $44.88 | $45.29 | $26.68 | 472,433 |
| 2019-11-21 | $44.85 | $45.86 | $44.67 | $45.52 | $26.81 | 594,147 |
| 2019-11-20 | $44.76 | $45.19 | $44.33 | $44.74 | $26.36 | 560,436 |
| 2019-11-19 | $45.25 | $45.25 | $44.32 | $44.78 | $26.38 | 518,745 |
| 2019-11-18 | $46.42 | $46.55 | $44.90 | $45.29 | $26.68 | 545,953 |
| 2019-11-15 | $47.37 | $47.44 | $46.33 | $46.52 | $27.40 | 358,433 |
| 2019-11-14 | $46.55 | $47.04 | $46.33 | $46.86 | $27.60 | 309,570 |
| 2019-11-13 | $46.50 | $46.97 | $46.40 | $46.53 | $27.41 | 301,847 |
| 2019-11-12 | $47.25 | $47.76 | $46.52 | $46.77 | $27.55 | 357,996 |
| 2019-11-11 | $46.68 | $47.54 | $46.46 | $46.93 | $27.65 | 311,963 |
| 2019-11-08 | $47.10 | $47.22 | $46.50 | $47.02 | $27.70 | 245,982 |
| 2019-11-07 | $47.08 | $47.83 | $46.88 | $47.17 | $27.79 | 323,254 |
| 2019-11-06 | $47.42 | $47.59 | $46.14 | $46.65 | $27.48 | 440,702 |
| 2019-11-05 | $47.41 | $47.99 | $47.06 | $47.73 | $28.12 | 443,687 |
| 2019-11-04 | $47.38 | $47.99 | $47.10 | $47.26 | $27.84 | 508,187 |
| 2019-11-01 | $46.88 | $47.32 | $46.34 | $46.94 | $27.65 | 516,715 |
| 2019-10-31 | $46.70 | $47.56 | $46.27 | $47.42 | $27.47 | 684,966 |
| 2019-10-30 | $47.82 | $47.86 | $46.07 | $46.70 | $27.05 | 643,723 |
| 2019-10-29 | $47.23 | $48.43 | $47.15 | $47.88 | $27.73 | 526,282 |
| 2019-10-28 | $46.07 | $47.70 | $46.07 | $47.11 | $27.29 | 679,633 |
| 2019-10-25 | $44.28 | $45.95 | $44.02 | $45.59 | $26.41 | 572,295 |
| 2019-10-24 | $45.50 | $46.58 | $42.72 | $44.46 | $25.75 | 1,143,272 |
| 2019-10-23 | $44.60 | $44.95 | $43.96 | $44.59 | $25.83 | 532,755 |
| 2019-10-22 | $45.42 | $45.62 | $44.58 | $44.71 | $25.90 | 396,604 |
| 2019-10-21 | $44.79 | $45.67 | $44.63 | $45.46 | $26.33 | 382,153 |
| 2019-10-18 | $43.89 | $44.63 | $43.65 | $44.27 | $25.64 | 422,079 |
| 2019-10-17 | $43.36 | $44.31 | $43.24 | $44.23 | $25.62 | 263,947 |
| 2019-10-16 | $43.57 | $43.95 | $43.02 | $43.09 | $24.96 | 225,299 |
| 2019-10-15 | $43.20 | $44.48 | $42.98 | $43.79 | $25.36 | 430,563 |
| 2019-10-14 | $43.32 | $43.70 | $43.04 | $43.12 | $24.98 | 262,966 |
| 2019-10-11 | $44.37 | $44.95 | $43.72 | $43.75 | $25.34 | 320,131 |
| 2019-10-10 | $43.34 | $44.18 | $43.11 | $43.95 | $25.46 | 353,579 |
| 2019-10-09 | $43.22 | $43.37 | $42.43 | $42.92 | $24.86 | 440,584 |
| 2019-10-08 | $42.25 | $43.07 | $42.01 | $42.58 | $24.66 | 320,141 |
| 2019-10-07 | $43.10 | $43.79 | $42.37 | $42.60 | $24.67 | 436,099 |
| 2019-10-04 | $42.92 | $43.45 | $42.43 | $43.22 | $25.03 | 299,410 |
| 2019-10-03 | $41.77 | $42.44 | $41.16 | $42.41 | $24.56 | 396,213 |
| 2019-10-02 | $43.19 | $43.27 | $41.51 | $42.06 | $24.36 | 445,144 |
| 2019-10-01 | $44.38 | $44.64 | $43.46 | $43.55 | $25.22 | 606,665 |
| 2019-09-30 | $44.10 | $44.41 | $43.87 | $44.03 | $25.50 | 450,343 |
| 2019-09-27 | $44.44 | $44.82 | $44.06 | $44.28 | $25.65 | 366,074 |
| 2019-09-26 | $44.05 | $44.61 | $43.60 | $44.56 | $25.81 | 378,793 |
| 2019-09-25 | $43.00 | $44.55 | $43.00 | $44.31 | $25.66 | 317,089 |
| 2019-09-24 | $44.51 | $44.67 | $42.94 | $43.08 | $24.95 | 362,587 |
| 2019-09-23 | $44.58 | $44.90 | $44.01 | $44.31 | $25.66 | 552,182 |
| 2019-09-20 | $44.45 | $45.34 | $44.37 | $45.11 | $26.13 | 977,365 |
| 2019-09-19 | $44.12 | $44.47 | $43.63 | $44.17 | $25.58 | 537,746 |
| 2019-09-18 | $43.65 | $44.01 | $42.89 | $43.75 | $25.34 | 970,877 |
| 2019-09-17 | $43.32 | $44.10 | $42.84 | $43.70 | $25.31 | 581,384 |
| 2019-09-16 | $41.50 | $43.90 | $41.50 | $43.46 | $25.17 | 1,126,452 |
| 2019-09-13 | $41.06 | $42.02 | $40.93 | $41.05 | $23.78 | 611,935 |
| 2019-09-12 | $40.82 | $41.33 | $40.21 | $41.02 | $23.76 | 585,628 |
| 2019-09-11 | $42.77 | $43.33 | $40.76 | $41.36 | $23.96 | 870,344 |
| 2019-09-10 | $41.55 | $43.51 | $41.50 | $42.49 | $24.61 | 846,769 |
| 2019-09-09 | $41.15 | $42.04 | $40.84 | $42.00 | $24.33 | 629,267 |
| 2019-09-06 | $40.31 | $41.27 | $40.19 | $40.79 | $23.63 | 745,479 |
| 2019-09-05 | $40.79 | $41.52 | $40.23 | $40.26 | $23.32 | 620,038 |
| 2019-09-04 | $40.83 | $40.99 | $39.87 | $40.15 | $23.25 | 517,965 |
| 2019-09-03 | $39.23 | $40.73 | $39.03 | $40.59 | $23.51 | 550,490 |
| 2019-08-30 | $39.25 | $40.00 | $39.01 | $39.78 | $23.04 | 1,264,037 |
| 2019-08-29 | $38.79 | $39.68 | $38.43 | $38.91 | $22.54 | 630,451 |
| 2019-08-28 | $39.70 | $39.86 | $38.41 | $38.59 | $22.35 | 709,758 |
| 2019-08-27 | $40.74 | $41.15 | $39.87 | $40.00 | $23.17 | 327,059 |
| 2019-08-26 | $40.37 | $40.92 | $40.17 | $40.54 | $23.48 | 319,729 |
| 2019-08-23 | $42.15 | $42.34 | $39.98 | $40.11 | $23.23 | 457,085 |
| 2019-08-22 | $42.10 | $43.06 | $41.60 | $42.48 | $24.60 | 626,200 |
| 2019-08-21 | $42.89 | $43.06 | $41.57 | $42.05 | $24.36 | 606,975 |
| 2019-08-20 | $42.72 | $43.24 | $42.23 | $42.28 | $24.49 | 646,432 |
| 2019-08-19 | $42.64 | $44.45 | $41.00 | $42.83 | $24.81 | 744,111 |
| 2019-08-16 | $41.64 | $42.48 | $41.63 | $42.06 | $24.36 | 502,621 |
| 2019-08-15 | $44.34 | $44.45 | $41.00 | $41.32 | $23.93 | 853,450 |
| 2019-08-14 | $44.54 | $45.18 | $44.35 | $44.48 | $25.76 | 610,496 |
| 2019-08-13 | $44.50 | $46.00 | $44.41 | $45.54 | $26.38 | 542,264 |
| 2019-08-12 | $45.18 | $45.80 | $44.36 | $44.48 | $25.76 | 1,052,893 |
| 2019-08-09 | $47.05 | $47.38 | $44.69 | $45.45 | $26.32 | 661,258 |
| 2019-08-08 | $47.10 | $47.66 | $46.80 | $47.19 | $27.33 | 740,983 |
| 2019-08-07 | $47.90 | $48.07 | $46.13 | $46.69 | $27.04 | 841,289 |
| 2019-08-06 | $49.08 | $49.27 | $48.13 | $48.70 | $28.21 | 339,010 |
| 2019-08-05 | $48.31 | $48.98 | $47.62 | $48.50 | $28.09 | 695,015 |
| 2019-08-02 | $50.17 | $50.25 | $49.18 | $49.30 | $28.55 | 791,749 |
| 2019-08-01 | $52.73 | $53.13 | $50.82 | $50.92 | $29.05 | 872,894 |
| 2019-07-31 | $52.62 | $53.99 | $52.31 | $53.07 | $30.28 | 658,174 |
| 2019-07-30 | $52.71 | $53.12 | $51.86 | $52.62 | $30.02 | 885,032 |
| 2019-07-29 | $55.10 | $55.52 | $53.51 | $53.52 | $30.53 | 763,499 |
| 2019-07-26 | $53.92 | $55.43 | $53.68 | $55.17 | $31.48 | 457,470 |
| 2019-07-25 | $54.64 | $54.88 | $51.52 | $53.65 | $30.61 | 672,114 |
| 2019-07-24 | $53.92 | $54.96 | $53.57 | $54.78 | $31.25 | 449,133 |
| 2019-07-23 | $54.08 | $54.28 | $53.44 | $53.92 | $30.76 | 346,231 |
| 2019-07-22 | $54.30 | $54.66 | $53.36 | $53.68 | $30.63 | 570,381 |
| 2019-07-19 | $54.20 | $54.76 | $53.92 | $53.96 | $30.79 | 422,497 |
| 2019-07-18 | $53.09 | $54.31 | $53.09 | $54.17 | $30.91 | 371,512 |
| 2019-07-17 | $53.50 | $53.92 | $52.76 | $53.24 | $30.37 | 415,727 |
| 2019-07-16 | $53.64 | $54.26 | $53.32 | $53.62 | $30.59 | 391,622 |
| 2019-07-15 | $52.92 | $53.64 | $52.71 | $53.59 | $30.57 | 318,656 |
| 2019-07-12 | $53.00 | $53.75 | $52.42 | $52.88 | $30.17 | 355,529 |
| 2019-07-11 | $52.49 | $52.82 | $52.15 | $52.71 | $30.07 | 392,287 |
| 2019-07-10 | $52.07 | $52.79 | $51.81 | $52.36 | $29.87 | 470,257 |
| 2019-07-09 | $51.76 | $52.26 | $51.21 | $51.57 | $29.42 | 693,380 |
| 2019-07-08 | $51.24 | $51.98 | $51.16 | $51.56 | $29.42 | 533,536 |
| 2019-07-05 | $50.47 | $51.34 | $50.29 | $51.15 | $29.18 | 263,929 |
| 2019-07-03 | $50.69 | $50.98 | $50.32 | $50.80 | $28.98 | 170,040 |
| 2019-07-02 | $49.94 | $50.66 | $49.38 | $50.64 | $28.89 | 592,944 |
| 2019-07-01 | $50.48 | $50.77 | $49.85 | $50.00 | $28.53 | 466,454 |
| 2019-06-28 | $49.79 | $50.41 | $49.60 | $49.99 | $28.52 | 2,151,789 |
| 2019-06-27 | $48.83 | $49.90 | $48.83 | $49.65 | $28.33 | 604,835 |
| 2019-06-26 | $48.84 | $49.28 | $48.50 | $48.69 | $27.78 | 437,393 |
| 2019-06-25 | $47.93 | $48.84 | $47.87 | $48.39 | $27.61 | 438,615 |
| 2019-06-24 | $48.38 | $48.50 | $47.67 | $47.77 | $27.25 | 460,051 |
| 2019-06-21 | $47.93 | $50.00 | $47.56 | $48.60 | $27.73 | 1,399,720 |
| 2019-06-20 | $47.51 | $48.30 | $47.49 | $47.87 | $27.31 | 662,309 |
| 2019-06-19 | $46.58 | $47.50 | $46.32 | $47.14 | $26.89 | 452,089 |
| 2019-06-18 | $46.00 | $47.24 | $45.89 | $46.54 | $26.55 | 403,174 |
| 2019-06-17 | $45.38 | $46.09 | $45.27 | $45.98 | $26.23 | 340,272 |
| 2019-06-14 | $45.37 | $45.70 | $44.44 | $45.58 | $26.00 | 380,996 |
| 2019-06-13 | $44.92 | $45.61 | $44.92 | $45.44 | $25.92 | 354,642 |
| 2019-06-12 | $44.52 | $44.89 | $44.24 | $44.32 | $25.29 | 321,023 |
| 2019-06-11 | $44.97 | $45.29 | $44.39 | $44.66 | $25.48 | 354,519 |
| 2019-06-10 | $44.93 | $45.80 | $44.59 | $44.70 | $25.50 | 446,586 |
| 2019-06-07 | $44.91 | $45.13 | $44.52 | $44.66 | $25.48 | 374,854 |
| 2019-06-06 | $46.02 | $46.38 | $43.98 | $44.74 | $25.53 | 516,494 |
| 2019-06-05 | $45.57 | $46.38 | $44.80 | $45.97 | $26.23 | 531,929 |
| 2019-06-04 | $44.09 | $45.94 | $43.92 | $45.68 | $26.06 | 499,653 |
| 2019-06-03 | $42.63 | $43.68 | $42.52 | $43.66 | $24.91 | 423,868 |
| 2019-05-31 | $43.11 | $43.46 | $42.28 | $42.47 | $24.23 | 443,453 |
| 2019-05-30 | $44.21 | $44.83 | $43.69 | $43.84 | $25.01 | 314,465 |
| 2019-05-29 | $43.60 | $44.37 | $43.26 | $44.31 | $25.28 | 325,988 |
| 2019-05-28 | $44.42 | $44.72 | $43.77 | $44.01 | $25.11 | 403,706 |
| 2019-05-24 | $44.54 | $44.61 | $43.71 | $44.38 | $25.32 | 447,294 |
| 2019-05-23 | $45.45 | $45.46 | $43.57 | $44.00 | $25.10 | 717,397 |
| 2019-05-22 | $47.94 | $48.80 | $46.37 | $46.42 | $26.48 | 859,200 |
| 2019-05-21 | $46.74 | $47.50 | $46.60 | $47.25 | $26.96 | 413,445 |
| 2019-05-20 | $46.31 | $46.78 | $45.93 | $46.38 | $26.46 | 340,824 |
| 2019-05-17 | $46.33 | $46.98 | $46.33 | $46.55 | $26.56 | 656,152 |
| 2019-05-16 | $45.19 | $46.77 | $45.06 | $46.67 | $26.63 | 652,946 |
| 2019-05-15 | $44.29 | $45.17 | $43.91 | $45.11 | $25.74 | 433,468 |
| 2019-05-14 | $43.78 | $44.76 | $43.78 | $44.61 | $25.45 | 422,470 |
| 2019-05-13 | $43.54 | $44.16 | $43.42 | $43.64 | $24.90 | 528,994 |
| 2019-05-10 | $43.73 | $44.46 | $43.19 | $44.19 | $25.21 | 509,688 |
| 2019-05-09 | $43.99 | $44.26 | $42.98 | $43.86 | $25.02 | 427,732 |
| 2019-05-08 | $44.70 | $44.72 | $43.93 | $44.24 | $25.24 | 519,951 |
| 2019-05-07 | $44.29 | $44.92 | $43.38 | $44.77 | $25.54 | 467,461 |
| 2019-05-06 | $44.49 | $45.25 | $44.29 | $44.97 | $25.66 | 395,921 |
| 2019-05-03 | $44.34 | $45.20 | $44.14 | $45.08 | $25.72 | 396,187 |
| 2019-05-02 | $44.82 | $45.00 | $43.73 | $44.63 | $25.05 | 527,139 |
| 2019-05-01 | $45.57 | $46.17 | $44.68 | $44.75 | $25.11 | 543,403 |
| 2019-04-30 | $45.83 | $46.31 | $45.35 | $45.61 | $25.60 | 746,200 |
| 2019-04-29 | $45.65 | $45.82 | $45.00 | $45.32 | $25.43 | 504,757 |
| 2019-04-26 | $45.84 | $45.85 | $44.18 | $45.63 | $25.61 | 866,087 |
| 2019-04-25 | $42.27 | $46.22 | $42.00 | $45.82 | $25.71 | 1,629,333 |
| 2019-04-24 | $42.96 | $43.04 | $41.35 | $41.74 | $23.42 | 591,995 |
| 2019-04-23 | $43.22 | $43.22 | $42.15 | $42.78 | $24.01 | 442,792 |
| 2019-04-22 | $42.87 | $43.50 | $42.57 | $43.15 | $24.22 | 331,012 |
| 2019-04-18 | $43.09 | $43.16 | $42.08 | $42.49 | $23.84 | 322,150 |
| 2019-04-17 | $43.24 | $43.55 | $42.97 | $43.09 | $24.18 | 283,528 |
| 2019-04-16 | $42.94 | $43.39 | $42.38 | $43.24 | $24.27 | 409,697 |
| 2019-04-15 | $43.72 | $43.76 | $42.75 | $42.98 | $24.12 | 396,012 |
| 2019-04-12 | $43.86 | $44.22 | $43.20 | $43.75 | $24.55 | 335,903 |
| 2019-04-11 | $43.10 | $43.85 | $42.93 | $43.36 | $24.33 | 372,801 |
| 2019-04-10 | $42.05 | $43.53 | $41.90 | $43.28 | $24.29 | 436,585 |
| 2019-04-09 | $43.01 | $43.14 | $41.62 | $41.77 | $23.44 | 575,089 |
| 2019-04-08 | $43.65 | $43.92 | $42.92 | $43.18 | $24.23 | 520,478 |
| 2019-04-05 | $42.54 | $43.34 | $42.33 | $43.34 | $24.32 | 400,450 |
| 2019-04-04 | $42.21 | $42.74 | $41.98 | $42.72 | $23.97 | 290,527 |
| 2019-04-03 | $42.22 | $42.62 | $41.95 | $42.07 | $23.61 | 282,000 |
| 2019-04-02 | $41.81 | $42.09 | $41.19 | $41.90 | $23.51 | 496,587 |
| 2019-04-01 | $41.67 | $41.94 | $41.42 | $41.79 | $23.45 | 325,477 |
| 2019-03-29 | $41.92 | $42.25 | $41.14 | $41.20 | $23.12 | 341,422 |
| 2019-03-28 | $42.00 | $42.23 | $41.42 | $41.71 | $23.41 | 561,752 |
| 2019-03-27 | $41.78 | $42.08 | $41.40 | $42.00 | $23.57 | 415,456 |
| 2019-03-26 | $41.43 | $42.18 | $41.24 | $41.86 | $23.49 | 282,346 |
| 2019-03-25 | $40.55 | $41.81 | $40.03 | $41.13 | $23.08 | 331,776 |
| 2019-03-22 | $41.52 | $41.74 | $40.46 | $40.68 | $22.83 | 469,131 |
| 2019-03-21 | $41.54 | $42.34 | $41.50 | $41.88 | $23.50 | 564,818 |
| 2019-03-20 | $41.31 | $42.12 | $40.75 | $41.54 | $23.31 | 669,986 |
| 2019-03-19 | $41.87 | $41.97 | $40.94 | $41.23 | $23.14 | 804,941 |
| 2019-03-18 | $41.05 | $41.85 | $41.00 | $41.64 | $23.37 | 304,274 |
| 2019-03-15 | $40.87 | $41.66 | $40.73 | $41.04 | $23.03 | 968,408 |
| 2019-03-14 | $40.62 | $41.18 | $40.44 | $41.07 | $23.05 | 353,002 |
| 2019-03-13 | $40.25 | $40.84 | $40.08 | $40.56 | $22.76 | 414,480 |
| 2019-03-12 | $39.55 | $40.10 | $39.33 | $39.97 | $22.43 | 359,826 |
| 2019-03-11 | $38.77 | $39.86 | $38.71 | $39.44 | $22.13 | 350,611 |
| 2019-03-08 | $38.78 | $39.12 | $38.12 | $38.50 | $21.61 | 464,604 |
| 2019-03-07 | $40.03 | $40.08 | $39.14 | $39.34 | $22.08 | 395,862 |
| 2019-03-06 | $39.56 | $40.29 | $39.40 | $39.79 | $22.33 | 558,579 |
| 2019-03-05 | $39.96 | $40.28 | $39.28 | $39.55 | $22.19 | 380,197 |
| 2019-03-04 | $40.51 | $40.80 | $39.36 | $39.89 | $22.39 | 428,225 |
| 2019-03-01 | $40.18 | $40.57 | $39.75 | $40.39 | $22.67 | 470,595 |
| 2019-02-28 | $41.10 | $41.59 | $40.27 | $40.54 | $22.34 | 615,546 |
| 2019-02-27 | $41.68 | $42.04 | $40.70 | $41.08 | $22.63 | 552,897 |
| 2019-02-26 | $41.30 | $42.10 | $41.30 | $41.41 | $22.82 | 832,320 |
| 2019-02-25 | $42.81 | $43.20 | $41.29 | $41.29 | $22.75 | 643,588 |
| 2019-02-22 | $42.15 | $43.54 | $41.93 | $42.70 | $23.53 | 1,162,980 |
| 2019-02-21 | $42.17 | $43.95 | $41.04 | $41.41 | $22.82 | 1,232,119 |
| 2019-02-20 | $42.73 | $43.00 | $42.17 | $42.98 | $23.68 | 673,145 |
| 2019-02-19 | $42.48 | $42.85 | $42.30 | $42.68 | $23.51 | 344,284 |
| 2019-02-15 | $42.47 | $42.60 | $41.81 | $42.58 | $23.46 | 412,632 |
| 2019-02-14 | $41.67 | $42.50 | $41.47 | $42.09 | $23.19 | 361,750 |
| 2019-02-13 | $40.97 | $41.79 | $40.91 | $41.70 | $22.97 | 362,003 |
| 2019-02-12 | $40.97 | $41.19 | $40.58 | $40.72 | $22.43 | 359,925 |
| 2019-02-11 | $40.16 | $40.92 | $39.96 | $40.54 | $22.34 | 332,033 |
| 2019-02-08 | $40.33 | $40.60 | $39.59 | $40.17 | $22.13 | 414,383 |
| 2019-02-07 | $40.77 | $41.16 | $39.87 | $40.44 | $22.28 | 464,512 |
| 2019-02-06 | $40.40 | $41.19 | $40.26 | $40.89 | $22.53 | 501,371 |
| 2019-02-05 | $39.75 | $40.74 | $39.46 | $40.49 | $22.31 | 558,706 |
| 2019-02-04 | $39.55 | $40.10 | $39.30 | $39.54 | $21.78 | 545,679 |
| 2019-02-01 | $40.41 | $40.67 | $39.28 | $39.55 | $21.79 | 577,599 |
| 2019-01-31 | $40.44 | $40.92 | $39.80 | $40.15 | $22.12 | 517,116 |
| 2019-01-30 | $39.30 | $40.41 | $39.15 | $40.07 | $22.08 | 488,688 |
| 2019-01-29 | $38.67 | $39.55 | $38.27 | $38.92 | $21.44 | 577,010 |
| 2019-01-28 | $38.30 | $38.72 | $37.92 | $38.33 | $21.12 | 575,562 |
| 2019-01-25 | $37.76 | $38.65 | $37.06 | $38.60 | $21.27 | 640,032 |
| 2019-01-24 | $38.31 | $38.32 | $37.42 | $37.51 | $20.67 | 404,790 |
| 2019-01-23 | $38.96 | $39.33 | $38.20 | $38.31 | $21.11 | 443,643 |
| 2019-01-22 | $39.47 | $39.49 | $38.62 | $38.75 | $21.35 | 960,395 |
| 2019-01-18 | $38.50 | $39.74 | $38.45 | $39.39 | $21.70 | 1,068,800 |
| 2019-01-17 | $37.01 | $38.14 | $37.01 | $38.11 | $21.00 | 263,740 |
| 2019-01-16 | $36.80 | $37.59 | $36.50 | $37.15 | $20.47 | 342,096 |
| 2019-01-15 | $36.88 | $37.06 | $36.35 | $37.00 | $20.39 | 311,781 |
| 2019-01-14 | $36.61 | $36.93 | $36.19 | $36.62 | $20.18 | 336,837 |
| 2019-01-11 | $36.77 | $37.15 | $36.53 | $36.81 | $20.28 | 367,215 |
| 2019-01-10 | $36.44 | $37.11 | $36.32 | $37.01 | $20.39 | 329,162 |
| 2019-01-09 | $36.81 | $37.09 | $36.28 | $36.66 | $20.20 | 689,422 |
| 2019-01-08 | $37.63 | $37.76 | $36.00 | $36.37 | $20.04 | 907,777 |
| 2019-01-07 | $37.12 | $37.53 | $36.01 | $37.08 | $20.43 | 536,522 |
| 2019-01-04 | $35.32 | $36.78 | $35.18 | $36.77 | $20.26 | 645,158 |
| 2019-01-03 | $35.10 | $35.17 | $33.88 | $34.67 | $19.10 | 514,645 |
| 2019-01-02 | $33.86 | $35.60 | $33.71 | $35.15 | $19.37 | 550,000 |
| 2018-12-31 | $33.73 | $34.50 | $33.57 | $34.48 | $19.00 | 594,785 |
| 2018-12-28 | $33.50 | $34.11 | $33.16 | $33.61 | $18.52 | 488,757 |
| 2018-12-27 | $32.52 | $33.41 | $31.88 | $33.41 | $18.41 | 563,717 |
| 2018-12-26 | $30.79 | $33.32 | $30.69 | $33.25 | $18.32 | 577,437 |
| 2018-12-24 | $31.02 | $31.40 | $30.46 | $30.47 | $16.79 | 483,302 |
| 2018-12-21 | $31.80 | $32.39 | $30.86 | $31.09 | $17.13 | 2,618,912 |
| 2018-12-20 | $33.09 | $34.29 | $31.92 | $32.18 | $17.73 | 1,049,379 |
| 2018-12-19 | $33.70 | $34.57 | $33.13 | $33.47 | $18.44 | 1,020,157 |
| 2018-12-18 | $34.56 | $34.97 | $33.54 | $33.77 | $18.61 | 1,263,062 |
| 2018-12-17 | $35.34 | $35.78 | $34.22 | $34.60 | $19.06 | 945,661 |
| 2018-12-14 | $36.52 | $37.47 | $35.47 | $35.53 | $19.58 | 566,554 |
| 2018-12-13 | $36.95 | $37.48 | $36.45 | $37.02 | $20.40 | 476,788 |
| 2018-12-12 | $37.38 | $37.86 | $37.17 | $37.22 | $20.51 | 436,314 |
| 2018-12-11 | $37.01 | $37.79 | $36.38 | $36.77 | $20.26 | 493,445 |
| 2018-12-10 | $37.54 | $38.02 | $36.53 | $36.87 | $20.31 | 555,530 |
| 2018-12-07 | $39.42 | $40.18 | $37.56 | $37.66 | $20.75 | 659,660 |
| 2018-12-06 | $37.88 | $38.75 | $37.65 | $38.73 | $21.34 | 549,622 |
| 2018-12-04 | $38.30 | $39.75 | $37.79 | $38.55 | $21.24 | 613,825 |
| 2018-12-03 | $38.61 | $38.66 | $37.01 | $38.25 | $21.07 | 624,781 |
| 2018-11-30 | $38.02 | $38.50 | $37.45 | $37.74 | $20.79 | 510,290 |
| 2018-11-29 | $37.81 | $38.66 | $37.80 | $38.26 | $21.08 | 549,870 |
| 2018-11-28 | $37.48 | $37.92 | $36.26 | $37.92 | $20.89 | 481,716 |
| 2018-11-27 | $37.64 | $37.80 | $37.13 | $37.59 | $20.71 | 305,599 |
| 2018-11-26 | $36.67 | $38.12 | $36.67 | $37.89 | $20.88 | 472,589 |
| 2018-11-23 | $37.16 | $37.61 | $36.25 | $36.30 | $20.00 | 202,523 |
| 2018-11-21 | $37.69 | $38.43 | $37.59 | $38.00 | $20.94 | 298,495 |
| 2018-11-20 | $37.60 | $37.98 | $36.34 | $37.46 | $20.64 | 544,985 |
| 2018-11-19 | $38.45 | $38.90 | $37.76 | $38.30 | $21.10 | 329,543 |
| 2018-11-16 | $37.86 | $39.27 | $37.81 | $38.58 | $21.26 | 510,543 |
| 2018-11-15 | $37.50 | $38.00 | $36.99 | $37.75 | $20.80 | 1,002,100 |
| 2018-11-14 | $38.92 | $39.46 | $37.75 | $37.96 | $20.91 | 841,758 |
| 2018-11-13 | $39.63 | $39.95 | $38.36 | $38.48 | $21.20 | 628,827 |
| 2018-11-12 | $40.01 | $40.70 | $39.62 | $39.64 | $21.84 | 643,989 |
| 2018-11-09 | $40.04 | $40.28 | $39.55 | $39.98 | $22.03 | 501,703 |
| 2018-11-08 | $41.61 | $42.30 | $40.33 | $40.47 | $22.30 | 568,040 |
| 2018-11-07 | $40.57 | $41.98 | $39.93 | $41.81 | $23.04 | 605,186 |
| 2018-11-06 | $41.09 | $41.32 | $39.59 | $39.76 | $21.91 | 970,186 |
| 2018-11-05 | $42.50 | $42.84 | $41.62 | $42.05 | $23.17 | 541,390 |
| 2018-11-02 | $41.82 | $42.64 | $41.49 | $42.11 | $23.20 | 615,108 |
| 2018-11-01 | $42.94 | $43.09 | $41.54 | $42.16 | $22.82 | 711,162 |
| 2018-10-31 | $43.24 | $44.46 | $42.77 | $43.00 | $23.28 | 1,438,053 |
| 2018-10-30 | $40.80 | $42.40 | $40.80 | $42.34 | $22.92 | 1,130,037 |
| 2018-10-29 | $41.25 | $42.00 | $40.08 | $40.75 | $22.06 | 901,365 |
| 2018-10-26 | $39.77 | $41.51 | $39.23 | $40.83 | $22.10 | 1,172,683 |
| 2018-10-25 | $38.04 | $41.19 | $37.71 | $40.50 | $21.92 | 2,393,777 |
| 2018-10-24 | $38.41 | $38.51 | $35.58 | $35.61 | $19.28 | 1,095,544 |
| 2018-10-23 | $37.61 | $38.31 | $36.05 | $38.04 | $20.59 | 744,629 |
| 2018-10-22 | $37.76 | $38.80 | $37.69 | $38.37 | $20.77 | 515,422 |
| 2018-10-19 | $39.00 | $39.15 | $37.41 | $37.62 | $20.36 | 500,607 |
| 2018-10-18 | $38.20 | $39.57 | $38.00 | $39.23 | $21.24 | 366,463 |
| 2018-10-17 | $38.84 | $39.10 | $38.21 | $38.43 | $20.80 | 305,535 |
| 2018-10-16 | $37.56 | $39.10 | $37.35 | $38.97 | $21.10 | 389,180 |
| 2018-10-15 | $37.85 | $37.99 | $37.25 | $37.40 | $20.25 | 440,958 |
| 2018-10-12 | $38.14 | $38.28 | $37.12 | $37.88 | $20.50 | 427,125 |
| 2018-10-11 | $38.75 | $39.17 | $37.41 | $37.52 | $20.31 | 630,908 |
| 2018-10-10 | $39.13 | $39.69 | $38.77 | $39.06 | $21.14 | 587,026 |
| 2018-10-09 | $39.91 | $40.27 | $38.44 | $39.13 | $21.18 | 908,001 |
| 2018-10-08 | $41.21 | $41.53 | $39.10 | $39.83 | $21.56 | 724,276 |
| 2018-10-05 | $41.57 | $41.79 | $40.89 | $41.48 | $22.45 | 358,380 |
| 2018-10-04 | $41.46 | $41.66 | $40.87 | $41.54 | $22.49 | 484,311 |
| 2018-10-03 | $40.35 | $41.99 | $40.22 | $41.62 | $22.53 | 536,206 |
| 2018-10-02 | $40.60 | $40.72 | $39.53 | $40.21 | $21.77 | 479,852 |
| 2018-10-01 | $40.52 | $40.96 | $40.07 | $40.61 | $21.98 | 365,470 |
| 2018-09-28 | $40.15 | $40.77 | $39.81 | $40.22 | $21.77 | 381,938 |
| 2018-09-27 | $40.73 | $40.98 | $39.88 | $40.33 | $21.83 | 384,094 |
| 2018-09-26 | $40.80 | $40.97 | $39.79 | $40.49 | $21.92 | 776,412 |
| 2018-09-25 | $41.00 | $41.89 | $40.65 | $40.85 | $22.11 | 691,246 |
| 2018-09-24 | $39.53 | $40.99 | $39.30 | $40.75 | $22.06 | 907,339 |
| 2018-09-21 | $38.51 | $39.52 | $38.35 | $39.21 | $21.22 | 1,667,531 |
| 2018-09-20 | $37.58 | $38.63 | $36.70 | $38.27 | $20.72 | 780,018 |
| 2018-09-19 | $39.01 | $39.26 | $37.23 | $37.41 | $20.25 | 816,924 |
| 2018-09-18 | $38.75 | $39.76 | $38.75 | $39.09 | $21.16 | 855,800 |
| 2018-09-17 | $38.01 | $38.67 | $37.64 | $38.66 | $20.93 | 500,891 |
| 2018-09-14 | $38.35 | $38.35 | $37.20 | $38.00 | $20.57 | 584,879 |
| 2018-09-13 | $38.99 | $39.04 | $37.93 | $38.29 | $20.73 | 651,385 |
| 2018-09-12 | $39.95 | $40.41 | $38.70 | $39.08 | $21.15 | 819,520 |
| 2018-09-11 | $38.69 | $39.75 | $38.26 | $39.53 | $21.40 | 675,496 |
| 2018-09-10 | $37.79 | $38.87 | $37.68 | $38.84 | $21.02 | 813,741 |
| 2018-09-07 | $37.60 | $37.74 | $36.61 | $37.66 | $20.39 | 832,635 |
| 2018-09-06 | $36.81 | $38.05 | $36.51 | $37.09 | $20.08 | 669,052 |
| 2018-09-05 | $38.43 | $38.63 | $36.07 | $37.02 | $20.04 | 895,704 |
| 2018-09-04 | $38.27 | $39.08 | $38.06 | $38.67 | $20.93 | 813,624 |
| 2018-08-31 | $38.05 | $38.38 | $37.58 | $38.05 | $20.60 | 1,050,767 |
| 2018-08-30 | $38.19 | $38.41 | $37.62 | $38.18 | $20.67 | 520,041 |
| 2018-08-29 | $38.16 | $38.43 | $37.50 | $38.14 | $20.65 | 968,427 |
| 2018-08-28 | $38.44 | $38.93 | $38.07 | $38.14 | $20.65 | 397,935 |
| 2018-08-27 | $38.58 | $38.99 | $38.03 | $38.49 | $20.84 | 461,661 |
| 2018-08-24 | $38.12 | $38.96 | $37.77 | $38.48 | $20.83 | 555,584 |
| 2018-08-23 | $36.71 | $37.74 | $36.51 | $37.61 | $20.36 | 592,260 |
| 2018-08-22 | $37.18 | $37.30 | $36.59 | $36.72 | $19.88 | 405,725 |
| 2018-08-21 | $37.21 | $38.24 | $36.77 | $37.01 | $20.03 | 917,337 |
| 2018-08-20 | $35.76 | $37.43 | $35.76 | $36.93 | $19.99 | 838,031 |
| 2018-08-17 | $35.30 | $35.74 | $35.00 | $35.67 | $19.31 | 391,481 |
| 2018-08-16 | $34.57 | $35.59 | $34.50 | $35.28 | $19.10 | 995,225 |
| 2018-08-15 | $35.31 | $35.43 | $33.43 | $34.26 | $18.55 | 1,107,803 |
| 2018-08-14 | $33.70 | $35.86 | $33.68 | $35.84 | $19.40 | 1,636,626 |
| 2018-08-13 | $35.26 | $35.48 | $33.25 | $33.48 | $18.12 | 1,671,719 |
| 2018-08-10 | $33.97 | $35.44 | $33.55 | $35.36 | $19.14 | 1,605,090 |
| 2018-08-09 | $35.22 | $35.70 | $33.85 | $34.18 | $18.50 | 1,181,693 |
| 2018-08-08 | $36.14 | $36.20 | $34.99 | $35.26 | $19.09 | 896,938 |
| 2018-08-07 | $36.22 | $36.86 | $36.05 | $36.22 | $19.61 | 648,609 |
| 2018-08-06 | $35.40 | $36.19 | $35.22 | $36.08 | $19.53 | 1,027,028 |
| 2018-08-03 | $35.86 | $36.32 | $34.99 | $35.45 | $19.19 | 805,203 |
| 2018-08-02 | $37.96 | $38.15 | $36.31 | $36.82 | $19.52 | 1,952,275 |
| 2018-08-01 | $39.20 | $39.42 | $38.03 | $38.17 | $20.23 | 808,175 |
| 2018-07-31 | $39.31 | $39.80 | $38.90 | $39.29 | $20.83 | 1,076,930 |
| 2018-07-30 | $38.28 | $39.20 | $38.05 | $39.03 | $20.69 | 993,981 |
| 2018-07-27 | $39.01 | $39.76 | $37.28 | $37.82 | $20.05 | 1,204,723 |
| 2018-07-26 | $38.43 | $39.71 | $37.73 | $39.30 | $20.83 | 1,180,552 |
| 2018-07-25 | $37.85 | $38.21 | $37.19 | $37.60 | $19.93 | 867,179 |
| 2018-07-24 | $37.91 | $38.22 | $37.60 | $37.68 | $19.97 | 551,820 |
| 2018-07-23 | $37.55 | $37.78 | $36.99 | $37.46 | $19.86 | 539,413 |
| 2018-07-20 | $37.57 | $37.82 | $36.89 | $37.34 | $19.79 | 464,234 |
| 2018-07-19 | $37.66 | $38.21 | $37.20 | $37.36 | $19.80 | 405,363 |
| 2018-07-18 | $37.50 | $38.25 | $37.00 | $37.86 | $20.07 | 361,806 |
| 2018-07-17 | $37.44 | $38.45 | $37.09 | $37.66 | $19.96 | 574,044 |
| 2018-07-16 | $36.95 | $37.41 | $36.46 | $37.28 | $19.76 | 337,490 |
| 2018-07-13 | $36.97 | $37.51 | $36.66 | $37.05 | $19.64 | 311,924 |
| 2018-07-12 | $36.69 | $37.15 | $36.10 | $36.97 | $19.60 | 276,782 |
| 2018-07-11 | $37.03 | $37.51 | $36.04 | $36.39 | $19.29 | 515,030 |
| 2018-07-10 | $37.69 | $38.32 | $37.01 | $37.32 | $19.78 | 596,344 |
| 2018-07-09 | $36.48 | $37.73 | $36.43 | $37.49 | $19.87 | 695,270 |
| 2018-07-06 | $35.59 | $36.49 | $35.35 | $36.28 | $19.23 | 232,582 |
| 2018-07-05 | $36.69 | $36.84 | $35.20 | $35.65 | $18.90 | 636,159 |
| 2018-07-03 | $37.00 | $37.18 | $36.29 | $36.56 | $19.38 | 190,143 |
| 2018-07-02 | $36.59 | $36.64 | $35.92 | $36.42 | $19.31 | 376,589 |
| 2018-06-29 | $36.46 | $37.27 | $36.18 | $36.99 | $19.61 | 516,578 |
| 2018-06-28 | $35.86 | $36.47 | $35.17 | $36.24 | $19.21 | 369,688 |
| 2018-06-27 | $36.58 | $37.02 | $35.59 | $35.64 | $18.89 | 656,864 |
| 2018-06-26 | $35.95 | $36.66 | $35.94 | $36.04 | $19.10 | 516,773 |
| 2018-06-25 | $36.64 | $36.70 | $35.57 | $35.95 | $19.06 | 941,293 |
| 2018-06-22 | $37.25 | $37.25 | $36.26 | $36.53 | $19.36 | 740,033 |
| 2018-06-21 | $38.02 | $38.02 | $36.00 | $36.16 | $19.17 | 833,858 |
| 2018-06-20 | $39.54 | $39.54 | $37.61 | $37.91 | $20.10 | 793,229 |
| 2018-06-19 | $38.89 | $39.19 | $38.23 | $38.97 | $20.66 | 483,453 |
| 2018-06-18 | $38.60 | $40.22 | $38.27 | $39.39 | $20.88 | 706,070 |
| 2018-06-15 | $38.38 | $38.78 | $37.61 | $38.29 | $20.30 | 820,867 |
| 2018-06-14 | $39.00 | $39.31 | $38.11 | $38.68 | $20.50 | 516,100 |
| 2018-06-13 | $38.45 | $38.93 | $37.22 | $38.79 | $20.56 | 1,158,415 |
| 2018-06-12 | $40.35 | $40.35 | $38.15 | $38.45 | $20.38 | 1,013,968 |
| 2018-06-11 | $40.28 | $40.41 | $39.40 | $40.01 | $21.21 | 730,163 |
| 2018-06-08 | $40.40 | $40.40 | $38.85 | $40.25 | $21.34 | 745,835 |
| 2018-06-07 | $40.00 | $40.60 | $39.05 | $40.37 | $21.40 | 641,611 |
| 2018-06-06 | $40.77 | $40.91 | $38.80 | $39.71 | $21.05 | 1,070,012 |
| 2018-06-05 | $42.28 | $42.33 | $40.25 | $40.45 | $21.44 | 774,746 |
| 2018-06-04 | $40.54 | $42.72 | $40.36 | $42.27 | $22.41 | 1,357,299 |
| 2018-06-01 | $38.12 | $40.57 | $37.90 | $40.10 | $21.26 | 1,158,093 |
| 2018-05-31 | $39.14 | $40.51 | $37.62 | $37.73 | $20.00 | 1,730,447 |
| 2018-05-30 | $39.68 | $40.35 | $38.69 | $39.21 | $20.79 | 1,353,352 |
| 2018-05-29 | $42.93 | $43.43 | $38.24 | $39.62 | $21.00 | 2,523,222 |
| 2018-05-25 | $44.13 | $44.54 | $42.81 | $43.61 | $23.12 | 444,414 |
| 2018-05-24 | $44.92 | $45.56 | $44.32 | $45.07 | $23.89 | 286,864 |
| 2018-05-23 | $45.28 | $45.46 | $44.53 | $45.14 | $23.93 | 310,120 |
| 2018-05-22 | $45.95 | $47.67 | $45.05 | $45.46 | $24.10 | 734,479 |
| 2018-05-21 | $44.97 | $46.24 | $44.77 | $46.15 | $24.46 | 504,857 |
| 2018-05-18 | $43.99 | $44.89 | $43.65 | $44.77 | $23.73 | 293,759 |
| 2018-05-17 | $41.91 | $44.00 | $41.89 | $43.88 | $23.26 | 432,174 |
| 2018-05-16 | $41.76 | $41.97 | $41.03 | $41.74 | $22.13 | 270,343 |
| 2018-05-15 | $41.44 | $41.75 | $40.67 | $41.70 | $22.11 | 346,652 |
| 2018-05-14 | $41.01 | $41.79 | $40.81 | $41.61 | $22.06 | 301,475 |
| 2018-05-11 | $40.79 | $41.04 | $40.49 | $40.77 | $21.61 | 331,778 |
| 2018-05-10 | $40.64 | $40.87 | $40.12 | $40.62 | $21.53 | 262,746 |
| 2018-05-09 | $39.78 | $40.68 | $39.16 | $40.43 | $21.43 | 568,632 |
| 2018-05-08 | $38.32 | $39.29 | $37.68 | $38.95 | $20.65 | 394,773 |
| 2018-05-07 | $37.00 | $39.79 | $37.00 | $38.47 | $20.39 | 788,775 |
| 2018-05-04 | $36.27 | $36.95 | $35.95 | $36.81 | $19.51 | 324,013 |
| 2018-05-03 | $35.90 | $37.04 | $35.64 | $36.83 | $19.26 | 351,299 |
| 2018-05-02 | $35.01 | $36.35 | $35.01 | $35.95 | $18.80 | 325,428 |
| 2018-05-01 | $34.35 | $35.39 | $33.97 | $35.13 | $18.37 | 375,356 |
| 2018-04-30 | $35.37 | $36.49 | $34.49 | $34.50 | $18.04 | 562,645 |
| 2018-04-27 | $37.39 | $37.39 | $34.53 | $34.65 | $18.12 | 618,576 |
| 2018-04-26 | $35.66 | $37.91 | $35.66 | $37.64 | $19.69 | 326,794 |
| 2018-04-25 | $35.23 | $35.86 | $34.85 | $35.55 | $18.59 | 286,190 |
| 2018-04-24 | $35.88 | $36.69 | $35.52 | $35.95 | $18.80 | 280,450 |
| 2018-04-23 | $35.28 | $35.79 | $34.64 | $35.77 | $18.71 | 237,793 |
| 2018-04-20 | $35.61 | $35.61 | $35.11 | $35.27 | $18.45 | 238,323 |
| 2018-04-19 | $35.28 | $35.66 | $34.59 | $35.55 | $18.59 | 300,397 |
| 2018-04-18 | $34.65 | $35.40 | $34.34 | $35.01 | $18.31 | 328,592 |
| 2018-04-17 | $34.50 | $34.55 | $34.03 | $34.46 | $18.02 | 442,826 |
| 2018-04-16 | $33.68 | $34.44 | $33.60 | $34.43 | $18.01 | 356,093 |
| 2018-04-13 | $33.03 | $33.66 | $32.75 | $33.51 | $17.53 | 263,131 |
| 2018-04-12 | $32.96 | $33.22 | $32.45 | $32.83 | $17.17 | 389,705 |
| 2018-04-11 | $32.35 | $32.93 | $32.01 | $32.85 | $17.18 | 294,796 |
| 2018-04-10 | $32.14 | $32.71 | $32.03 | $32.41 | $16.95 | 375,898 |
| 2018-04-09 | $31.75 | $32.22 | $31.51 | $31.79 | $16.63 | 307,612 |
| 2018-04-06 | $31.54 | $32.30 | $31.12 | $31.50 | $16.47 | 378,560 |
| 2018-04-05 | $31.12 | $31.99 | $31.09 | $31.73 | $16.59 | 364,523 |
| 2018-04-04 | $29.93 | $31.16 | $29.67 | $31.03 | $16.23 | 302,968 |
| 2018-04-03 | $30.38 | $30.47 | $29.76 | $30.44 | $15.92 | 261,824 |
| 2018-04-02 | $30.05 | $30.34 | $29.45 | $30.11 | $15.75 | 422,539 |
| 2018-03-29 | $29.76 | $30.53 | $29.76 | $30.22 | $15.80 | 433,138 |
| 2018-03-28 | $30.25 | $30.57 | $29.24 | $29.60 | $15.48 | 395,875 |
| 2018-03-27 | $30.99 | $31.36 | $29.96 | $30.24 | $15.82 | 255,207 |
| 2018-03-26 | $31.13 | $31.18 | $30.44 | $30.80 | $16.11 | 273,050 |
| 2018-03-23 | $31.21 | $31.94 | $30.78 | $30.81 | $16.11 | 340,832 |
| 2018-03-22 | $30.95 | $31.40 | $30.85 | $31.02 | $16.22 | 316,178 |
| 2018-03-21 | $30.67 | $31.91 | $30.66 | $31.28 | $16.36 | 364,148 |
| 2018-03-20 | $29.75 | $30.92 | $29.75 | $30.59 | $16.00 | 387,469 |
| 2018-03-19 | $29.73 | $29.73 | $29.26 | $29.59 | $15.48 | 472,500 |
| 2018-03-16 | $29.04 | $29.95 | $28.98 | $29.80 | $15.59 | 655,439 |
| 2018-03-15 | $29.60 | $29.94 | $28.14 | $29.06 | $15.20 | 816,616 |
| 2018-03-14 | $30.05 | $30.18 | $29.39 | $29.62 | $15.49 | 523,839 |
| 2018-03-13 | $30.28 | $30.67 | $29.56 | $29.88 | $15.63 | 454,615 |
| 2018-03-12 | $31.73 | $31.99 | $30.06 | $30.10 | $15.74 | 601,979 |
| 2018-03-09 | $31.39 | $31.83 | $31.14 | $31.65 | $16.55 | 473,375 |
| 2018-03-08 | $30.79 | $31.18 | $30.33 | $31.09 | $16.26 | 544,096 |
| 2018-03-07 | $30.20 | $31.10 | $30.04 | $30.65 | $16.03 | 555,113 |
| 2018-03-06 | $30.48 | $31.08 | $30.21 | $30.52 | $15.96 | 471,592 |
| 2018-03-05 | $30.17 | $30.53 | $29.61 | $30.29 | $15.84 | 716,063 |
| 2018-03-02 | $29.34 | $30.55 | $29.10 | $30.20 | $15.79 | 1,366,272 |
| 2018-03-01 | $29.61 | $30.28 | $29.21 | $30.09 | $15.48 | 595,995 |
| 2018-02-28 | $30.82 | $30.82 | $29.57 | $29.62 | $15.24 | 639,188 |
| 2018-02-27 | $31.12 | $31.78 | $30.52 | $30.67 | $15.78 | 648,177 |
| 2018-02-26 | $31.44 | $31.78 | $30.95 | $31.17 | $16.04 | 397,999 |
| 2018-02-23 | $31.89 | $31.89 | $30.89 | $31.31 | $16.11 | 523,027 |
| 2018-02-22 | $32.92 | $35.00 | $31.17 | $31.83 | $16.38 | 873,968 |
| 2018-02-21 | $32.30 | $33.04 | $32.07 | $32.32 | $16.63 | 459,352 |
| 2018-02-20 | $33.32 | $33.74 | $32.21 | $32.30 | $16.62 | 543,913 |
| 2018-02-16 | $34.05 | $34.49 | $33.30 | $33.44 | $17.20 | 305,075 |
| 2018-02-15 | $34.72 | $34.89 | $33.59 | $34.26 | $17.63 | 372,048 |
| 2018-02-14 | $33.00 | $34.60 | $32.83 | $34.55 | $17.78 | 335,515 |
| 2018-02-13 | $33.72 | $34.16 | $32.80 | $33.47 | $17.22 | 295,186 |
| 2018-02-12 | $32.69 | $34.01 | $32.48 | $33.84 | $17.41 | 476,468 |
| 2018-02-09 | $32.71 | $33.30 | $30.96 | $32.30 | $16.62 | 527,211 |
| 2018-02-08 | $33.22 | $33.29 | $32.16 | $32.34 | $16.64 | 539,581 |
| 2018-02-07 | $33.88 | $34.23 | $33.16 | $33.22 | $17.09 | 572,526 |
| 2018-02-06 | $31.72 | $34.09 | $31.46 | $33.91 | $17.45 | 460,246 |
| 2018-02-05 | $33.34 | $34.19 | $32.34 | $32.68 | $16.81 | 445,900 |
| 2018-02-02 | $35.04 | $35.50 | $33.57 | $33.86 | $17.42 | 429,800 |
| 2018-02-01 | $35.70 | $36.00 | $34.68 | $35.54 | $18.28 | 316,231 |
| 2018-01-31 | $35.02 | $36.08 | $34.79 | $35.79 | $18.41 | 463,886 |
| 2018-01-30 | $35.25 | $35.25 | $34.16 | $34.66 | $17.83 | 436,860 |
| 2018-01-29 | $36.64 | $36.74 | $35.46 | $35.56 | $18.29 | 460,021 |
| 2018-01-26 | $36.76 | $37.29 | $36.70 | $36.81 | $18.94 | 262,433 |
| 2018-01-25 | $36.86 | $37.22 | $36.31 | $36.61 | $18.84 | 309,952 |
| 2018-01-24 | $38.33 | $38.33 | $36.26 | $36.73 | $18.90 | 458,287 |
| 2018-01-23 | $38.20 | $38.20 | $37.73 | $38.11 | $19.61 | 312,671 |
| 2018-01-22 | $37.57 | $38.09 | $37.37 | $38.07 | $19.59 | 281,753 |
| 2018-01-19 | $37.37 | $37.77 | $37.18 | $37.59 | $19.34 | 415,102 |
| 2018-01-18 | $38.82 | $38.82 | $37.26 | $37.42 | $19.25 | 709,435 |
| 2018-01-17 | $38.65 | $39.13 | $38.52 | $38.92 | $20.02 | 354,690 |
| 2018-01-16 | $39.48 | $39.70 | $38.26 | $38.49 | $19.80 | 506,247 |
| 2018-01-12 | $38.91 | $39.47 | $38.68 | $39.33 | $20.23 | 385,792 |
| 2018-01-11 | $38.70 | $39.15 | $38.34 | $38.74 | $19.93 | 588,426 |
| 2018-01-10 | $38.36 | $39.29 | $37.63 | $38.71 | $19.92 | 476,386 |
| 2018-01-09 | $39.31 | $39.40 | $38.31 | $38.33 | $19.72 | 351,105 |
| 2018-01-08 | $39.22 | $39.47 | $38.84 | $39.29 | $20.21 | 324,212 |
| 2018-01-05 | $37.92 | $39.20 | $37.65 | $39.14 | $20.14 | 438,849 |
| 2018-01-04 | $37.49 | $37.84 | $36.88 | $37.71 | $19.40 | 247,043 |
| 2018-01-03 | $37.59 | $38.16 | $37.13 | $37.37 | $19.23 | 436,807 |
| 2018-01-02 | $37.40 | $37.84 | $36.84 | $37.47 | $19.28 | 498,374 |
| 2017-12-29 | $37.93 | $38.09 | $37.19 | $37.24 | $19.16 | 302,175 |
| 2017-12-28 | $37.90 | $37.94 | $37.65 | $37.80 | $19.45 | 132,856 |
| 2017-12-27 | $37.80 | $38.25 | $37.46 | $37.81 | $19.45 | 254,225 |
| 2017-12-26 | $36.61 | $38.00 | $36.59 | $37.74 | $19.42 | 220,753 |
| 2017-12-22 | $36.90 | $37.15 | $36.53 | $36.77 | $18.92 | 179,453 |
| 2017-12-21 | $36.81 | $37.49 | $36.52 | $36.90 | $18.98 | 365,769 |
| 2017-12-20 | $35.66 | $36.83 | $35.26 | $36.75 | $18.91 | 307,036 |
| 2017-12-19 | $35.95 | $36.04 | $35.17 | $35.46 | $18.24 | 325,460 |
| 2017-12-18 | $35.82 | $35.99 | $35.08 | $35.54 | $18.28 | 420,836 |
| 2017-12-15 | $35.00 | $35.93 | $34.87 | $35.60 | $18.32 | 1,673,409 |
| 2017-12-14 | $34.60 | $35.42 | $34.36 | $34.84 | $17.92 | 481,583 |
| 2017-12-13 | $34.03 | $34.67 | $33.77 | $34.57 | $17.79 | 423,812 |
| 2017-12-12 | $34.35 | $34.41 | $33.66 | $33.97 | $17.48 | 696,899 |
| 2017-12-11 | $33.52 | $34.63 | $33.36 | $34.38 | $17.69 | 456,944 |
| 2017-12-08 | $33.41 | $33.77 | $32.86 | $33.65 | $17.31 | 276,762 |
| 2017-12-07 | $32.55 | $33.34 | $32.51 | $33.30 | $17.13 | 381,171 |
| 2017-12-06 | $33.51 | $33.70 | $32.33 | $32.67 | $16.81 | 523,745 |
| 2017-12-05 | $32.58 | $34.12 | $32.58 | $33.79 | $17.38 | 424,966 |
| 2017-12-04 | $32.51 | $33.05 | $32.41 | $32.46 | $16.70 | 421,649 |
| 2017-12-01 | $32.82 | $32.91 | $31.29 | $32.37 | $16.65 | 420,464 |
| 2017-11-30 | $32.04 | $33.14 | $32.04 | $32.65 | $16.80 | 507,437 |
| 2017-11-29 | $32.07 | $32.20 | $31.22 | $31.80 | $16.36 | 486,334 |
| 2017-11-28 | $31.73 | $32.10 | $31.39 | $32.03 | $16.48 | 471,201 |
| 2017-11-27 | $31.17 | $31.62 | $30.99 | $31.41 | $16.16 | 317,718 |
| 2017-11-24 | $31.69 | $31.69 | $31.05 | $31.18 | $16.04 | 98,256 |
| 2017-11-22 | $32.07 | $32.07 | $31.02 | $31.39 | $16.15 | 389,715 |
| 2017-11-21 | $31.58 | $32.07 | $31.35 | $31.92 | $16.42 | 305,706 |
| 2017-11-20 | $31.74 | $32.03 | $31.05 | $31.36 | $16.13 | 382,965 |
| 2017-11-17 | $31.33 | $31.90 | $31.10 | $31.74 | $16.33 | 392,518 |
| 2017-11-16 | $30.20 | $31.47 | $29.76 | $31.26 | $16.08 | 406,087 |
| 2017-11-15 | $29.87 | $30.39 | $29.39 | $30.11 | $15.49 | 487,078 |
| 2017-11-14 | $30.44 | $30.64 | $29.83 | $30.25 | $15.56 | 471,370 |
| 2017-11-13 | $30.37 | $30.91 | $30.12 | $30.39 | $15.63 | 362,846 |
| 2017-11-10 | $30.58 | $30.90 | $30.09 | $30.37 | $15.62 | 255,266 |
| 2017-11-09 | $30.78 | $31.19 | $29.67 | $30.50 | $15.69 | 523,525 |
| 2017-11-08 | $31.44 | $31.78 | $30.50 | $31.29 | $15.84 | 596,043 |
| 2017-11-07 | $31.58 | $32.42 | $31.12 | $31.42 | $15.90 | 665,959 |
| 2017-11-06 | $30.46 | $31.61 | $30.42 | $31.45 | $15.92 | 400,972 |
| 2017-11-03 | $30.55 | $31.08 | $30.33 | $30.35 | $15.36 | 448,448 |
| 2017-11-02 | $30.12 | $30.92 | $29.35 | $30.43 | $15.40 | 902,425 |
| 2017-11-01 | $28.38 | $30.15 | $28.01 | $30.08 | $15.23 | 1,222,960 |
| 2017-10-31 | $27.48 | $27.71 | $27.15 | $27.45 | $13.89 | 343,621 |
| 2017-10-30 | $27.30 | $27.99 | $27.25 | $27.37 | $13.85 | 398,655 |
| 2017-10-27 | $26.91 | $27.32 | $26.62 | $27.30 | $13.82 | 348,534 |
| 2017-10-26 | $27.07 | $27.35 | $26.60 | $26.94 | $13.64 | 403,225 |
| 2017-10-25 | $27.25 | $27.57 | $26.61 | $27.23 | $13.78 | 251,400 |
| 2017-10-24 | $26.99 | $27.38 | $26.90 | $27.24 | $13.79 | 339,344 |
| 2017-10-23 | $27.49 | $27.50 | $26.57 | $26.82 | $13.58 | 436,218 |
| 2017-10-20 | $27.62 | $27.76 | $27.02 | $27.41 | $13.87 | 332,175 |
| 2017-10-19 | $27.44 | $27.57 | $26.85 | $27.45 | $13.89 | 360,574 |
| 2017-10-18 | $27.60 | $27.88 | $27.27 | $27.71 | $14.03 | 506,318 |
| 2017-10-17 | $27.85 | $28.16 | $27.30 | $27.63 | $13.99 | 359,159 |
| 2017-10-16 | $28.19 | $28.40 | $27.58 | $27.86 | $14.10 | 359,207 |
| 2017-10-13 | $28.08 | $28.45 | $27.61 | $28.15 | $14.25 | 347,356 |
| 2017-10-12 | $27.45 | $27.91 | $27.25 | $27.88 | $14.11 | 336,769 |
| 2017-10-11 | $28.09 | $28.20 | $27.30 | $27.69 | $14.02 | 491,670 |
| 2017-10-10 | $27.91 | $28.34 | $27.57 | $28.09 | $14.22 | 626,886 |
| 2017-10-09 | $27.47 | $27.89 | $27.44 | $27.64 | $13.99 | 484,432 |
| 2017-10-06 | $26.97 | $27.59 | $26.97 | $27.47 | $13.90 | 432,577 |
| 2017-10-05 | $27.49 | $27.86 | $26.84 | $27.30 | $13.82 | 711,581 |
| 2017-10-04 | $26.95 | $27.49 | $26.71 | $27.40 | $13.87 | 651,679 |
| 2017-10-03 | $26.24 | $26.89 | $25.99 | $26.84 | $13.59 | 541,428 |
| 2017-10-02 | $25.76 | $26.06 | $25.35 | $26.00 | $13.16 | 498,235 |
| 2017-09-29 | $26.03 | $26.35 | $25.86 | $25.90 | $13.11 | 435,688 |
| 2017-09-28 | $25.35 | $26.16 | $25.33 | $26.01 | $13.17 | 615,497 |
| 2017-09-27 | $25.22 | $25.34 | $24.64 | $25.33 | $12.82 | 658,884 |
| 2017-09-26 | $25.18 | $25.30 | $24.75 | $25.15 | $12.73 | 581,639 |
| 2017-09-25 | $24.68 | $25.28 | $24.68 | $25.23 | $12.77 | 608,659 |
| 2017-09-22 | $24.20 | $24.70 | $24.16 | $24.52 | $12.41 | 378,713 |
| 2017-09-21 | $24.09 | $24.56 | $23.95 | $24.22 | $12.26 | 410,905 |
| 2017-09-20 | $24.15 | $24.33 | $23.69 | $24.13 | $12.21 | 606,943 |
| 2017-09-19 | $23.42 | $24.19 | $23.24 | $24.08 | $12.19 | 550,531 |
| 2017-09-18 | $23.11 | $23.55 | $22.96 | $23.34 | $11.81 | 394,865 |
| 2017-09-15 | $22.93 | $23.24 | $22.87 | $23.06 | $11.67 | 511,562 |
| 2017-09-14 | $23.14 | $23.34 | $22.50 | $22.89 | $11.59 | 500,373 |
| 2017-09-13 | $22.92 | $23.39 | $22.75 | $23.05 | $11.67 | 662,429 |
| 2017-09-12 | $22.75 | $23.24 | $22.51 | $22.92 | $11.60 | 480,913 |
| 2017-09-11 | $22.70 | $22.90 | $22.06 | $22.75 | $11.52 | 633,068 |
| 2017-09-08 | $22.30 | $22.58 | $22.00 | $22.50 | $11.39 | 576,778 |
| 2017-09-07 | $21.55 | $22.28 | $21.29 | $22.19 | $11.23 | 658,007 |
| 2017-09-06 | $21.53 | $21.91 | $21.37 | $21.54 | $10.90 | 557,652 |
| 2017-09-05 | $22.47 | $22.72 | $20.96 | $21.37 | $10.82 | 789,409 |
| 2017-09-01 | $21.68 | $23.05 | $21.47 | $22.68 | $11.48 | 1,131,496 |
| 2017-08-31 | $20.34 | $22.10 | $20.34 | $21.42 | $10.84 | 631,620 |
| 2017-08-30 | $21.31 | $21.74 | $21.19 | $21.58 | $10.92 | 541,503 |
| 2017-08-29 | $20.70 | $21.42 | $20.39 | $21.31 | $10.79 | 542,418 |
| 2017-08-28 | $20.15 | $20.92 | $20.05 | $20.87 | $10.56 | 723,556 |
| 2017-08-25 | $19.01 | $20.45 | $18.84 | $19.96 | $10.10 | 922,373 |
| 2017-08-24 | $18.78 | $19.18 | $18.61 | $18.86 | $9.55 | 504,733 |
| 2017-08-23 | $18.42 | $18.92 | $18.36 | $18.79 | $9.51 | 523,595 |
| 2017-08-22 | $18.10 | $18.53 | $17.69 | $18.44 | $9.33 | 498,575 |
| 2017-08-21 | $17.83 | $18.17 | $17.60 | $17.87 | $9.05 | 408,691 |
| 2017-08-18 | $17.45 | $18.06 | $17.33 | $17.89 | $9.06 | 394,629 |
| 2017-08-17 | $17.69 | $18.01 | $17.46 | $17.50 | $8.86 | 629,797 |
| 2017-08-16 | $17.84 | $18.05 | $17.66 | $17.81 | $9.02 | 650,366 |
| 2017-08-15 | $17.92 | $18.10 | $17.80 | $17.84 | $9.03 | 515,279 |
| 2017-08-14 | $17.25 | $17.95 | $17.08 | $17.92 | $9.07 | 757,196 |
| 2017-08-11 | $16.78 | $17.46 | $16.75 | $17.18 | $8.70 | 675,761 |
| 2017-08-10 | $17.26 | $17.42 | $17.03 | $17.06 | $8.64 | 491,413 |
| 2017-08-09 | $18.20 | $18.22 | $17.20 | $17.25 | $8.73 | 648,652 |
| 2017-08-08 | $18.43 | $18.66 | $18.07 | $18.23 | $9.23 | 591,107 |
| 2017-08-07 | $18.83 | $19.07 | $18.43 | $18.44 | $9.33 | 488,486 |
| 2017-08-04 | $19.07 | $19.26 | $18.82 | $18.94 | $9.59 | 661,817 |
| 2017-08-03 | $19.08 | $19.20 | $18.76 | $19.05 | $9.64 | 759,923 |
| 2017-08-02 | $19.10 | $19.71 | $19.08 | $19.60 | $9.67 | 883,502 |
| 2017-08-01 | $18.98 | $19.21 | $18.68 | $19.07 | $9.41 | 789,356 |
| 2017-07-31 | $19.17 | $19.34 | $18.79 | $18.91 | $9.33 | 1,045,967 |
| 2017-07-28 | $19.69 | $19.97 | $19.01 | $19.21 | $9.48 | 1,746,652 |
| 2017-07-27 | $21.50 | $21.59 | $19.63 | $19.79 | $9.76 | 2,303,514 |
| 2017-07-26 | $22.34 | $22.34 | $21.51 | $21.60 | $10.65 | 883,456 |
| 2017-07-25 | $22.29 | $22.49 | $22.04 | $22.25 | $10.97 | 519,987 |
| 2017-07-24 | $22.25 | $22.35 | $22.02 | $22.22 | $10.96 | 326,886 |
| 2017-07-21 | $22.46 | $22.50 | $21.98 | $22.18 | $10.94 | 443,737 |
| 2017-07-20 | $22.95 | $22.95 | $22.15 | $22.41 | $11.05 | 595,197 |
| 2017-07-19 | $22.29 | $22.97 | $22.26 | $22.85 | $11.27 | 466,584 |
| 2017-07-18 | $22.39 | $22.52 | $22.11 | $22.28 | $10.99 | 400,012 |
| 2017-07-17 | $22.29 | $22.89 | $22.19 | $22.38 | $11.04 | 440,579 |
| 2017-07-14 | $22.33 | $22.63 | $22.13 | $22.28 | $10.99 | 251,247 |
| 2017-07-13 | $21.98 | $22.42 | $21.63 | $22.30 | $11.00 | 631,563 |
| 2017-07-12 | $22.60 | $22.73 | $21.86 | $21.97 | $10.84 | 363,091 |
| 2017-07-11 | $22.75 | $22.94 | $22.24 | $22.33 | $11.01 | 466,026 |
| 2017-07-10 | $21.55 | $22.79 | $21.52 | $22.76 | $11.23 | 701,266 |
| 2017-07-07 | $21.04 | $21.68 | $20.85 | $21.63 | $10.67 | 332,675 |
| 2017-07-06 | $21.48 | $21.74 | $20.99 | $21.13 | $10.42 | 510,566 |
| 2017-07-05 | $22.00 | $22.13 | $21.21 | $21.39 | $10.55 | 543,522 |
| 2017-07-03 | $21.89 | $22.39 | $21.85 | $22.12 | $10.91 | 246,532 |
| 2017-06-30 | $22.02 | $22.02 | $21.29 | $21.76 | $10.73 | 476,928 |
| 2017-06-29 | $21.73 | $21.96 | $21.44 | $21.81 | $10.76 | 467,674 |
| 2017-06-28 | $21.54 | $22.22 | $21.50 | $21.59 | $10.65 | 473,603 |
| 2017-06-27 | $21.40 | $21.97 | $21.07 | $21.48 | $10.59 | 373,172 |
| 2017-06-26 | $20.88 | $21.41 | $20.78 | $21.28 | $10.50 | 350,980 |
| 2017-06-23 | $20.32 | $20.90 | $20.24 | $20.86 | $10.29 | 660,614 |
| 2017-06-22 | $19.80 | $20.37 | $19.71 | $20.24 | $9.98 | 370,723 |
| 2017-06-21 | $20.10 | $20.23 | $19.38 | $19.65 | $9.69 | 383,138 |
| 2017-06-20 | $20.60 | $20.70 | $19.66 | $20.09 | $9.91 | 605,475 |
| 2017-06-19 | $20.56 | $21.19 | $20.37 | $20.84 | $10.28 | 464,749 |
| 2017-06-16 | $20.05 | $20.50 | $19.86 | $20.46 | $10.09 | 642,865 |
| 2017-06-15 | $20.04 | $20.43 | $19.72 | $19.99 | $9.86 | 555,884 |
| 2017-06-14 | $21.34 | $21.34 | $19.55 | $20.05 | $9.89 | 907,830 |
| 2017-06-13 | $21.55 | $21.73 | $20.98 | $21.49 | $10.60 | 636,951 |
| 2017-06-12 | $21.60 | $22.33 | $21.37 | $21.56 | $10.63 | 684,151 |
| 2017-06-09 | $20.46 | $21.60 | $20.33 | $21.37 | $10.54 | 733,942 |
| 2017-06-08 | $19.85 | $20.98 | $19.75 | $20.40 | $10.06 | 638,805 |
| 2017-06-07 | $20.09 | $20.50 | $19.61 | $19.83 | $9.78 | 507,403 |
| 2017-06-06 | $20.20 | $20.55 | $19.82 | $20.19 | $9.96 | 585,967 |
| 2017-06-05 | $20.08 | $20.45 | $19.82 | $20.34 | $10.03 | 449,482 |
| 2017-06-02 | $20.38 | $20.47 | $19.93 | $20.11 | $9.92 | 454,309 |
| 2017-06-01 | $20.02 | $20.55 | $19.69 | $20.46 | $10.09 | 379,727 |
| 2017-05-31 | $20.38 | $20.51 | $19.47 | $19.96 | $9.84 | 596,238 |
| 2017-05-30 | $20.50 | $20.71 | $20.13 | $20.46 | $10.09 | 467,799 |
| 2017-05-26 | $20.71 | $21.00 | $20.50 | $20.73 | $10.22 | 407,892 |
| 2017-05-25 | $21.51 | $22.00 | $20.73 | $20.74 | $10.23 | 478,886 |
| 2017-05-24 | $21.32 | $21.78 | $21.12 | $21.59 | $10.65 | 517,925 |
| 2017-05-23 | $21.58 | $21.68 | $20.91 | $21.23 | $10.47 | 563,518 |
| 2017-05-22 | $21.51 | $21.75 | $21.36 | $21.45 | $10.58 | 470,482 |
| 2017-05-19 | $21.23 | $21.45 | $21.01 | $21.34 | $10.53 | 494,751 |
| 2017-05-18 | $20.72 | $21.26 | $20.68 | $21.10 | $10.41 | 457,265 |
| 2017-05-17 | $21.06 | $21.21 | $20.60 | $20.81 | $10.26 | 537,775 |
| 2017-05-16 | $21.72 | $21.80 | $20.95 | $21.23 | $10.47 | 446,091 |
| 2017-05-15 | $22.40 | $22.65 | $21.60 | $21.69 | $10.70 | 668,922 |
| 2017-05-12 | $22.30 | $22.40 | $21.89 | $21.95 | $10.83 | 354,921 |
| 2017-05-11 | $22.53 | $22.63 | $22.11 | $22.31 | $11.00 | 568,053 |
| 2017-05-10 | $22.25 | $22.59 | $22.09 | $22.39 | $11.04 | 554,661 |
| 2017-05-09 | $22.26 | $22.65 | $21.73 | $22.20 | $10.95 | 956,586 |
| 2017-05-08 | $21.90 | $22.37 | $21.83 | $22.29 | $10.99 | 554,299 |
| 2017-05-05 | $21.34 | $21.96 | $21.07 | $21.90 | $10.80 | 705,489 |
| 2017-05-04 | $21.76 | $21.89 | $21.04 | $21.35 | $10.53 | 673,156 |
| 2017-05-03 | $22.57 | $22.90 | $22.21 | $22.40 | $10.80 | 863,315 |
| 2017-05-02 | $22.86 | $23.20 | $22.28 | $22.56 | $10.87 | 831,173 |
| 2017-05-01 | $21.91 | $23.06 | $21.89 | $22.74 | $10.96 | 1,386,516 |
| 2017-04-28 | $22.13 | $22.62 | $21.50 | $21.89 | $10.55 | 1,288,452 |
| 2017-04-27 | $20.18 | $22.13 | $20.18 | $21.96 | $10.58 | 2,095,540 |
| 2017-04-26 | $20.23 | $20.39 | $19.64 | $19.69 | $9.49 | 812,502 |
| 2017-04-25 | $20.18 | $20.59 | $19.95 | $20.32 | $9.79 | 717,159 |
| 2017-04-24 | $19.57 | $20.30 | $19.42 | $20.16 | $9.72 | 962,277 |
| 2017-04-21 | $18.62 | $19.55 | $18.62 | $19.33 | $9.32 | 729,757 |
| 2017-04-20 | $18.20 | $18.72 | $18.06 | $18.62 | $8.97 | 583,392 |
| 2017-04-19 | $18.58 | $18.58 | $17.88 | $18.06 | $8.70 | 671,115 |
| 2017-04-18 | $18.08 | $18.70 | $17.90 | $18.44 | $8.89 | 655,881 |
| 2017-04-17 | $17.72 | $18.18 | $17.59 | $18.18 | $8.76 | 690,108 |
| 2017-04-13 | $17.69 | $18.14 | $17.53 | $17.67 | $8.52 | 645,658 |
| 2017-04-12 | $18.05 | $18.52 | $17.58 | $17.69 | $8.53 | 682,166 |
| 2017-04-11 | $18.07 | $18.28 | $17.62 | $18.03 | $8.69 | 1,087,978 |
| 2017-04-10 | $17.91 | $18.45 | $17.82 | $18.13 | $8.74 | 507,836 |
| 2017-04-07 | $17.89 | $18.28 | $17.59 | $17.82 | $8.59 | 890,712 |
| 2017-04-06 | $18.53 | $18.63 | $17.66 | $17.87 | $8.61 | 1,234,285 |
| 2017-04-05 | $19.77 | $20.17 | $18.18 | $18.41 | $8.87 | 1,335,575 |
| 2017-04-04 | $19.96 | $20.17 | $19.64 | $19.81 | $9.55 | 627,783 |
| 2017-04-03 | $19.95 | $20.30 | $19.51 | $19.92 | $9.60 | 655,284 |
| 2017-03-31 | $19.88 | $20.37 | $19.79 | $20.08 | $9.68 | 727,812 |
| 2017-03-30 | $20.19 | $20.35 | $19.80 | $19.88 | $9.58 | 574,163 |
| 2017-03-29 | $19.45 | $20.40 | $19.40 | $20.25 | $9.76 | 766,830 |
| 2017-03-28 | $19.71 | $19.97 | $19.14 | $19.45 | $9.37 | 919,080 |
| 2017-03-27 | $18.97 | $19.77 | $18.88 | $19.61 | $9.45 | 474,369 |
| 2017-03-24 | $19.47 | $19.56 | $19.16 | $19.18 | $9.24 | 504,599 |
| 2017-03-23 | $19.50 | $19.89 | $19.36 | $19.45 | $9.37 | 458,637 |
| 2017-03-22 | $19.49 | $19.95 | $19.20 | $19.52 | $9.41 | 479,054 |
| 2017-03-21 | $20.69 | $21.01 | $19.44 | $19.60 | $9.45 | 766,424 |
| 2017-03-20 | $20.20 | $20.74 | $20.11 | $20.59 | $9.92 | 608,059 |
| 2017-03-17 | $21.21 | $21.30 | $19.89 | $20.16 | $9.72 | 1,306,292 |
| 2017-03-16 | $20.86 | $21.49 | $20.66 | $21.07 | $10.15 | 561,753 |
| 2017-03-15 | $20.27 | $20.97 | $20.00 | $20.84 | $10.04 | 968,820 |
| 2017-03-14 | $20.70 | $20.70 | $20.02 | $20.24 | $9.75 | 783,452 |
| 2017-03-13 | $20.75 | $21.33 | $20.61 | $20.99 | $10.12 | 447,635 |
| 2017-03-10 | $21.06 | $21.23 | $20.44 | $20.81 | $10.03 | 642,955 |
| 2017-03-09 | $21.17 | $21.33 | $20.51 | $20.90 | $10.07 | 492,526 |
| 2017-03-08 | $21.25 | $21.95 | $21.24 | $21.37 | $10.30 | 487,124 |
| 2017-03-07 | $21.81 | $21.81 | $21.27 | $21.40 | $10.31 | 434,116 |
| 2017-03-06 | $22.17 | $22.32 | $21.46 | $21.70 | $10.46 | 590,782 |
| 2017-03-03 | $22.45 | $22.67 | $22.13 | $22.30 | $10.75 | 696,802 |
| 2017-03-02 | $23.38 | $23.65 | $22.37 | $22.44 | $10.81 | 709,112 |
| 2017-03-01 | $23.25 | $24.14 | $23.17 | $23.57 | $11.36 | 1,093,506 |
| 2017-02-28 | $22.21 | $23.86 | $22.16 | $22.92 | $11.05 | 1,661,607 |
| 2017-02-27 | $22.20 | $22.44 | $21.64 | $22.15 | $10.68 | 616,193 |
| 2017-02-24 | $22.50 | $22.69 | $21.87 | $22.20 | $10.70 | 544,554 |
| 2017-02-23 | $22.38 | $22.80 | $22.07 | $22.75 | $10.96 | 673,919 |
| 2017-02-22 | $23.64 | $24.01 | $22.80 | $22.89 | $10.79 | 1,015,873 |
| 2017-02-21 | $24.00 | $24.24 | $23.43 | $23.82 | $11.23 | 806,450 |
| 2017-02-17 | $23.43 | $23.99 | $23.14 | $23.74 | $11.20 | 1,242,269 |
| 2017-02-16 | $22.45 | $24.36 | $21.95 | $23.57 | $11.12 | 2,178,294 |
| 2017-02-15 | $21.82 | $21.82 | $21.23 | $21.53 | $10.15 | 648,172 |
| 2017-02-14 | $21.18 | $21.91 | $21.05 | $21.85 | $10.30 | 510,019 |
| 2017-02-13 | $21.61 | $21.96 | $21.27 | $21.40 | $10.09 | 389,613 |
| 2017-02-10 | $21.99 | $21.99 | $21.12 | $21.58 | $10.18 | 414,166 |
| 2017-02-09 | $22.03 | $22.27 | $21.49 | $21.68 | $10.22 | 429,120 |
| 2017-02-08 | $21.25 | $21.95 | $20.78 | $21.83 | $10.29 | 648,284 |
| 2017-02-07 | $21.53 | $21.91 | $21.25 | $21.40 | $10.09 | 647,194 |
| 2017-02-06 | $21.87 | $22.45 | $21.48 | $21.57 | $10.17 | 576,682 |
| 2017-02-03 | $21.85 | $22.14 | $21.55 | $21.87 | $10.31 | 517,601 |
| 2017-02-02 | $21.86 | $21.99 | $21.27 | $21.66 | $10.21 | 662,727 |
| 2017-02-01 | $22.46 | $22.47 | $21.51 | $21.83 | $10.29 | 898,889 |
| 2017-01-31 | $22.60 | $23.24 | $22.12 | $22.21 | $10.47 | 964,753 |
| 2017-01-30 | $23.15 | $23.15 | $22.01 | $22.58 | $10.65 | 1,568,030 |
| 2017-01-27 | $24.47 | $24.47 | $23.06 | $23.16 | $10.92 | 753,847 |
| 2017-01-26 | $24.84 | $25.67 | $24.24 | $24.52 | $11.56 | 1,070,972 |
| 2017-01-25 | $24.34 | $24.77 | $23.90 | $24.76 | $11.68 | 762,730 |
| 2017-01-24 | $23.25 | $24.30 | $23.25 | $24.12 | $11.37 | 816,744 |
| 2017-01-23 | $22.94 | $23.73 | $22.86 | $23.03 | $10.86 | 596,322 |
| 2017-01-20 | $23.07 | $23.34 | $22.83 | $23.28 | $10.98 | 421,774 |
| 2017-01-19 | $23.29 | $23.36 | $22.69 | $22.85 | $10.78 | 545,949 |
| 2017-01-18 | $23.04 | $23.59 | $22.72 | $23.21 | $10.95 | 609,927 |
| 2017-01-17 | $22.73 | $23.92 | $22.73 | $23.23 | $10.95 | 610,520 |
| 2017-01-13 | $22.97 | $23.14 | $22.39 | $22.75 | $10.73 | 467,254 |
| 2017-01-12 | $22.88 | $23.50 | $22.57 | $22.80 | $10.75 | 629,325 |
| 2017-01-11 | $22.44 | $23.03 | $22.26 | $22.96 | $10.83 | 651,779 |
| 2017-01-10 | $22.40 | $23.10 | $22.17 | $22.46 | $10.59 | 827,301 |
| 2017-01-09 | $22.83 | $22.96 | $22.01 | $22.12 | $10.43 | 1,138,012 |
| 2017-01-06 | $24.23 | $24.23 | $22.94 | $23.01 | $10.85 | 778,905 |
| 2017-01-05 | $25.00 | $25.23 | $23.80 | $24.07 | $11.35 | 918,129 |
| 2017-01-04 | $24.86 | $25.36 | $24.58 | $24.90 | $11.74 | 678,161 |
| 2017-01-03 | $25.84 | $25.91 | $23.89 | $24.84 | $11.71 | 1,263,793 |
| 2016-12-30 | $24.54 | $25.41 | $24.39 | $25.39 | $11.97 | 843,588 |
| 2016-12-29 | $24.13 | $24.79 | $24.10 | $24.62 | $11.61 | 652,555 |
| 2016-12-28 | $23.91 | $24.21 | $23.67 | $24.14 | $11.38 | 688,072 |
| 2016-12-27 | $23.97 | $24.24 | $23.59 | $23.74 | $11.20 | 558,765 |
| 2016-12-23 | $23.70 | $24.01 | $23.22 | $23.79 | $11.22 | 863,250 |
| 2016-12-22 | $22.52 | $24.37 | $22.22 | $23.69 | $11.17 | 1,987,710 |
| 2016-12-21 | $21.40 | $21.57 | $21.16 | $21.44 | $10.11 | 429,279 |
| 2016-12-20 | $21.46 | $21.82 | $21.23 | $21.40 | $10.09 | 563,611 |
| 2016-12-19 | $21.09 | $21.47 | $20.89 | $21.38 | $10.08 | 819,471 |
| 2016-12-16 | $21.35 | $21.82 | $20.91 | $21.23 | $10.01 | 3,110,154 |
| 2016-12-15 | $20.82 | $21.82 | $20.75 | $21.44 | $10.11 | 1,001,794 |
| 2016-12-14 | $22.93 | $22.94 | $20.63 | $21.03 | $9.92 | 1,495,849 |
| 2016-12-13 | $23.27 | $23.80 | $22.95 | $23.25 | $10.96 | 974,914 |
| 2016-12-12 | $24.19 | $24.50 | $22.74 | $23.21 | $10.95 | 878,811 |
| 2016-12-09 | $24.93 | $24.93 | $22.62 | $23.47 | $11.07 | 1,645,512 |
| 2016-12-08 | $21.78 | $24.94 | $21.54 | $24.77 | $11.68 | 3,125,460 |
| 2016-12-07 | $18.65 | $21.83 | $18.55 | $21.14 | $9.97 | 2,420,446 |
| 2016-12-06 | $18.02 | $18.52 | $17.50 | $18.49 | $8.72 | 693,823 |
| 2016-12-05 | $16.88 | $18.10 | $16.88 | $18.06 | $8.52 | 684,819 |
| 2016-12-02 | $17.26 | $17.52 | $16.74 | $16.75 | $7.90 | 456,673 |
| 2016-12-01 | $17.00 | $17.60 | $16.50 | $17.30 | $8.16 | 928,245 |
| 2016-11-30 | $16.98 | $17.01 | $16.04 | $16.73 | $7.89 | 1,298,555 |
| 2016-11-29 | $16.71 | $16.74 | $16.15 | $16.16 | $7.62 | 963,303 |
| 2016-11-28 | $17.56 | $17.58 | $16.80 | $16.81 | $7.93 | 572,004 |
| 2016-11-25 | $17.53 | $17.69 | $17.36 | $17.56 | $8.28 | 208,625 |
| 2016-11-23 | $17.87 | $18.09 | $17.60 | $17.61 | $8.30 | 639,068 |
| 2016-11-22 | $17.90 | $18.32 | $17.74 | $17.95 | $8.46 | 837,486 |
| 2016-11-21 | $17.76 | $17.95 | $17.60 | $17.63 | $8.31 | 958,911 |
| 2016-11-18 | $17.24 | $17.68 | $16.98 | $17.47 | $8.24 | 854,945 |
| 2016-11-17 | $17.06 | $17.47 | $16.83 | $17.13 | $8.08 | 888,604 |
| 2016-11-16 | $16.53 | $16.85 | $16.32 | $16.73 | $7.89 | 776,452 |
| 2016-11-15 | $16.27 | $16.65 | $15.85 | $16.53 | $7.80 | 1,226,153 |
| 2016-11-14 | $16.31 | $16.83 | $15.96 | $16.33 | $7.70 | 1,246,847 |
| 2016-11-11 | $15.82 | $16.07 | $15.19 | $16.01 | $7.55 | 1,007,547 |
| 2016-11-10 | $16.04 | $16.93 | $15.66 | $15.93 | $7.51 | 1,737,695 |
| 2016-11-09 | $13.17 | $16.25 | $13.12 | $15.87 | $7.48 | 2,428,990 |
| 2016-11-08 | $12.86 | $13.14 | $12.69 | $12.79 | $6.03 | 464,719 |
| 2016-11-07 | $13.12 | $13.26 | $12.78 | $12.91 | $6.09 | 484,723 |
| 2016-11-04 | $12.58 | $13.10 | $12.52 | $12.89 | $6.08 | 785,174 |
| 2016-11-03 | $12.52 | $12.71 | $12.03 | $12.64 | $5.96 | 1,333,944 |
| 2016-11-02 | $13.31 | $13.36 | $12.77 | $13.01 | $5.90 | 998,836 |
| 2016-11-01 | $13.65 | $13.75 | $13.19 | $13.35 | $6.06 | 790,040 |
| 2016-10-31 | $13.24 | $13.58 | $13.10 | $13.26 | $6.02 | 728,922 |
| 2016-10-28 | $13.46 | $13.50 | $13.01 | $13.23 | $6.00 | 1,450,714 |
| 2016-10-27 | $14.70 | $14.83 | $13.40 | $13.58 | $6.16 | 1,517,132 |
| 2016-10-26 | $14.90 | $15.30 | $14.80 | $14.89 | $6.75 | 820,773 |
| 2016-10-25 | $14.93 | $15.23 | $14.87 | $15.06 | $6.83 | 407,048 |
| 2016-10-24 | $15.19 | $15.34 | $14.72 | $14.94 | $6.78 | 411,220 |
| 2016-10-21 | $14.47 | $15.17 | $14.40 | $15.15 | $6.87 | 551,411 |
| 2016-10-20 | $14.23 | $14.60 | $14.23 | $14.57 | $6.61 | 351,121 |
| 2016-10-19 | $14.59 | $14.59 | $14.23 | $14.31 | $6.49 | 347,765 |
| 2016-10-18 | $14.48 | $14.75 | $14.36 | $14.53 | $6.59 | 348,232 |
| 2016-10-17 | $14.52 | $14.84 | $14.24 | $14.31 | $6.49 | 458,116 |
| 2016-10-14 | $14.44 | $14.66 | $14.32 | $14.63 | $6.64 | 376,990 |
| 2016-10-13 | $14.40 | $14.53 | $14.02 | $14.35 | $6.51 | 442,990 |
| 2016-10-12 | $14.74 | $14.74 | $14.32 | $14.52 | $6.59 | 306,348 |
| 2016-10-11 | $14.91 | $15.10 | $14.60 | $14.72 | $6.68 | 609,696 |
| 2016-10-10 | $14.35 | $15.07 | $14.28 | $14.90 | $6.76 | 904,010 |
| 2016-10-07 | $14.22 | $14.22 | $13.91 | $13.95 | $6.33 | 857,377 |
| 2016-10-06 | $14.59 | $14.61 | $14.03 | $14.16 | $6.42 | 480,059 |
| 2016-10-05 | $14.28 | $14.65 | $14.15 | $14.57 | $6.61 | 617,197 |
| 2016-10-04 | $13.65 | $14.23 | $13.64 | $14.06 | $6.38 | 509,934 |
| 2016-10-03 | $13.81 | $13.81 | $13.40 | $13.53 | $6.14 | 481,405 |
| 2016-09-30 | $13.65 | $13.86 | $13.37 | $13.77 | $6.25 | 646,341 |
| 2016-09-29 | $14.30 | $14.39 | $13.52 | $13.60 | $6.17 | 995,412 |
| 2016-09-28 | $14.33 | $14.53 | $13.84 | $14.29 | $6.48 | 874,563 |
| 2016-09-27 | $14.00 | $14.21 | $13.84 | $14.19 | $6.44 | 763,195 |
| 2016-09-26 | $14.74 | $14.86 | $14.02 | $14.06 | $6.38 | 1,180,400 |
| 2016-09-23 | $14.72 | $15.07 | $14.43 | $14.71 | $6.67 | 658,158 |
| 2016-09-22 | $15.05 | $15.27 | $14.80 | $14.84 | $6.73 | 718,688 |
| 2016-09-21 | $15.25 | $15.36 | $14.69 | $14.94 | $6.78 | 901,463 |
| 2016-09-20 | $16.00 | $16.06 | $15.12 | $15.15 | $6.87 | 975,366 |
| 2016-09-19 | $15.77 | $16.39 | $15.63 | $16.10 | $7.30 | 1,411,192 |
| 2016-09-16 | $15.30 | $15.86 | $15.12 | $15.77 | $7.15 | 2,330,754 |
| 2016-09-15 | $14.66 | $15.30 | $14.66 | $15.15 | $6.87 | 832,629 |
| 2016-09-14 | $15.58 | $15.88 | $14.56 | $14.65 | $6.65 | 1,204,771 |
| 2016-09-13 | $15.39 | $15.93 | $15.19 | $15.69 | $7.12 | 1,655,477 |
| 2016-09-12 | $15.45 | $15.55 | $14.94 | $15.44 | $7.00 | 1,126,719 |
| 2016-09-09 | $14.98 | $15.66 | $14.93 | $15.45 | $7.01 | 1,573,535 |
| 2016-09-08 | $14.42 | $14.89 | $14.40 | $14.76 | $6.70 | 696,223 |
| 2016-09-07 | $14.32 | $14.49 | $14.26 | $14.39 | $6.53 | 519,302 |
| 2016-09-06 | $14.03 | $14.47 | $14.03 | $14.32 | $6.50 | 555,171 |
| 2016-09-02 | $14.06 | $14.20 | $13.91 | $14.00 | $6.35 | 542,419 |
| 2016-09-01 | $14.63 | $14.63 | $13.81 | $13.97 | $6.34 | 795,303 |
| 2016-08-31 | $14.62 | $14.92 | $14.39 | $14.59 | $6.62 | 1,165,526 |
| 2016-08-30 | $14.17 | $14.67 | $14.13 | $14.62 | $6.63 | 882,413 |
| 2016-08-29 | $13.88 | $14.37 | $13.88 | $14.15 | $6.42 | 1,082,241 |
| 2016-08-26 | $13.51 | $14.04 | $13.50 | $13.84 | $6.28 | 1,169,042 |
| 2016-08-25 | $13.24 | $13.53 | $13.02 | $13.42 | $6.09 | 1,278,714 |
| 2016-08-24 | $13.23 | $13.48 | $13.14 | $13.19 | $5.98 | 627,906 |
| 2016-08-23 | $13.19 | $13.40 | $13.09 | $13.27 | $6.02 | 906,211 |
| 2016-08-22 | $13.75 | $13.81 | $13.01 | $13.19 | $5.98 | 1,379,026 |
| 2016-08-19 | $14.08 | $14.12 | $13.71 | $13.91 | $6.31 | 851,639 |
| 2016-08-18 | $14.31 | $14.35 | $14.04 | $14.16 | $6.42 | 1,128,530 |
| 2016-08-17 | $14.50 | $14.59 | $14.09 | $14.30 | $6.49 | 796,430 |
| 2016-08-16 | $14.45 | $14.66 | $14.23 | $14.42 | $6.54 | 1,059,992 |
| 2016-08-15 | $14.96 | $15.20 | $14.33 | $14.50 | $6.58 | 1,303,980 |
| 2016-08-12 | $14.11 | $14.99 | $13.99 | $14.93 | $6.77 | 1,930,719 |
| 2016-08-11 | $13.48 | $13.81 | $13.40 | $13.72 | $6.22 | 762,807 |
| 2016-08-10 | $13.70 | $14.19 | $13.34 | $13.40 | $6.08 | 1,183,004 |
| 2016-08-09 | $14.14 | $14.23 | $13.52 | $13.65 | $6.19 | 711,625 |
| 2016-08-08 | $14.02 | $14.40 | $14.02 | $14.07 | $6.38 | 972,134 |
| 2016-08-05 | $14.00 | $14.19 | $13.88 | $14.00 | $6.35 | 943,933 |
| 2016-08-04 | $14.05 | $14.50 | $13.87 | $13.90 | $6.31 | 1,309,157 |
| 2016-08-03 | $13.79 | $14.85 | $13.72 | $14.75 | $6.46 | 1,973,781 |
| 2016-08-02 | $13.70 | $14.13 | $13.59 | $13.76 | $6.03 | 1,463,580 |
| 2016-08-01 | $14.80 | $14.80 | $13.40 | $13.65 | $5.98 | 2,439,997 |
| 2016-07-29 | $14.24 | $14.81 | $13.56 | $14.80 | $6.48 | 1,736,500 |
| 2016-07-28 | $14.49 | $15.29 | $14.23 | $14.24 | $6.24 | 1,319,873 |
| 2016-07-27 | $14.39 | $14.84 | $13.95 | $14.09 | $6.17 | 1,059,731 |
| 2016-07-26 | $13.65 | $14.32 | $13.60 | $14.26 | $6.24 | 819,729 |
| 2016-07-25 | $13.91 | $14.04 | $13.48 | $13.70 | $6.00 | 811,251 |
| 2016-07-22 | $13.95 | $14.01 | $13.69 | $13.97 | $6.12 | 554,665 |
| 2016-07-21 | $14.30 | $14.41 | $13.91 | $13.94 | $6.10 | 881,645 |
| 2016-07-20 | $14.16 | $14.47 | $13.87 | $14.27 | $6.25 | 757,055 |
| 2016-07-19 | $14.19 | $14.28 | $14.00 | $14.18 | $6.21 | 451,623 |
| 2016-07-18 | $13.99 | $14.37 | $13.65 | $14.17 | $6.20 | 811,773 |
| 2016-07-15 | $14.20 | $14.34 | $13.86 | $14.07 | $6.16 | 829,374 |
| 2016-07-14 | $14.42 | $14.53 | $14.06 | $14.09 | $6.17 | 840,613 |
| 2016-07-13 | $14.64 | $14.82 | $14.20 | $14.31 | $6.27 | 859,828 |
| 2016-07-12 | $14.72 | $15.10 | $14.56 | $14.64 | $6.41 | 1,260,796 |
| 2016-07-11 | $14.72 | $14.97 | $14.24 | $14.41 | $6.31 | 1,259,069 |
| 2016-07-08 | $14.56 | $14.83 | $14.25 | $14.49 | $6.34 | 1,358,365 |
| 2016-07-07 | $15.50 | $15.95 | $14.48 | $14.48 | $6.34 | 1,268,700 |
| 2016-07-06 | $15.55 | $15.55 | $14.67 | $15.31 | $6.70 | 2,626,377 |
| 2016-07-05 | $15.69 | $15.75 | $14.89 | $15.60 | $6.83 | 1,452,992 |
| 2016-07-01 | $15.45 | $15.91 | $15.41 | $15.85 | $6.94 | 782,590 |
| 2016-06-30 | $15.75 | $15.83 | $14.87 | $15.50 | $6.79 | 1,105,400 |
| 2016-06-29 | $15.91 | $16.24 | $15.68 | $15.78 | $6.91 | 1,229,370 |
| 2016-06-28 | $15.91 | $16.11 | $15.52 | $15.85 | $6.94 | 1,115,119 |
| 2016-06-27 | $16.61 | $16.66 | $15.29 | $15.66 | $6.86 | 1,384,569 |
| 2016-06-24 | $16.86 | $17.18 | $16.67 | $16.85 | $7.38 | 1,924,513 |
| 2016-06-23 | $17.39 | $17.79 | $17.21 | $17.49 | $7.66 | 593,912 |
| 2016-06-22 | $17.46 | $17.80 | $17.02 | $17.08 | $7.48 | 492,634 |
| 2016-06-21 | $17.02 | $17.43 | $16.49 | $17.33 | $7.59 | 1,153,314 |
| 2016-06-20 | $17.63 | $17.66 | $16.97 | $17.01 | $7.45 | 811,213 |
| 2016-06-17 | $17.83 | $18.22 | $17.12 | $17.25 | $7.55 | 914,897 |
| 2016-06-16 | $17.80 | $17.80 | $17.41 | $17.70 | $7.75 | 456,292 |
| 2016-06-15 | $17.69 | $18.60 | $17.53 | $17.95 | $7.86 | 608,799 |
| 2016-06-14 | $18.10 | $18.39 | $17.58 | $17.98 | $7.87 | 1,111,657 |
| 2016-06-13 | $18.99 | $19.09 | $18.00 | $18.13 | $7.94 | 567,490 |
| 2016-06-10 | $19.17 | $19.38 | $18.52 | $19.11 | $8.37 | 560,788 |
| 2016-06-09 | $19.91 | $19.91 | $19.45 | $19.51 | $8.54 | 443,254 |
| 2016-06-08 | $20.64 | $20.71 | $19.85 | $20.19 | $8.84 | 492,574 |
| 2016-06-07 | $20.19 | $20.68 | $20.19 | $20.43 | $8.95 | 683,738 |
| 2016-06-06 | $20.30 | $20.37 | $19.83 | $20.12 | $8.81 | 380,964 |
| 2016-06-03 | $21.23 | $21.30 | $20.20 | $20.28 | $8.88 | 492,563 |
| 2016-06-02 | $20.55 | $21.37 | $20.36 | $21.18 | $9.27 | 556,581 |
| 2016-06-01 | $19.44 | $20.82 | $19.37 | $20.72 | $9.07 | 505,947 |
| 2016-05-31 | $19.80 | $20.06 | $19.58 | $19.64 | $8.60 | 996,528 |
| 2016-05-27 | $19.44 | $19.80 | $19.08 | $19.77 | $8.66 | 412,139 |
| 2016-05-26 | $20.40 | $20.40 | $19.40 | $19.50 | $8.54 | 387,309 |
| 2016-05-25 | $20.35 | $20.36 | $19.80 | $20.21 | $8.85 | 604,692 |
| 2016-05-24 | $20.23 | $20.23 | $19.72 | $20.08 | $8.79 | 426,248 |
| 2016-05-23 | $20.66 | $20.74 | $19.99 | $20.02 | $8.77 | 511,856 |
| 2016-05-20 | $20.52 | $20.93 | $20.27 | $20.86 | $9.13 | 304,272 |
| 2016-05-19 | $20.57 | $20.91 | $20.34 | $20.48 | $8.97 | 288,681 |
| 2016-05-18 | $20.74 | $21.18 | $20.47 | $20.71 | $9.07 | 680,135 |
| 2016-05-17 | $20.21 | $21.11 | $20.14 | $20.65 | $9.04 | 471,424 |
| 2016-05-16 | $20.52 | $20.75 | $19.83 | $20.20 | $8.85 | 679,320 |
| 2016-05-13 | $20.14 | $20.66 | $19.84 | $20.46 | $8.96 | 585,209 |
| 2016-05-12 | $21.35 | $21.79 | $20.27 | $20.31 | $8.89 | 504,463 |
| 2016-05-11 | $20.90 | $21.62 | $20.63 | $21.18 | $9.27 | 602,936 |
| 2016-05-10 | $19.91 | $21.03 | $19.91 | $20.97 | $9.18 | 738,738 |
| 2016-05-09 | $20.15 | $20.35 | $19.55 | $19.84 | $8.69 | 623,720 |
| 2016-05-06 | $20.00 | $20.65 | $19.97 | $20.08 | $8.79 | 507,000 |
| 2016-05-05 | $21.01 | $21.29 | $19.95 | $20.17 | $8.83 | 706,191 |
| 2016-05-04 | $22.66 | $22.74 | $21.26 | $21.44 | $9.16 | 654,324 |
| 2016-05-03 | $23.02 | $23.02 | $22.03 | $22.75 | $9.72 | 750,436 |
| 2016-05-02 | $24.15 | $24.25 | $23.12 | $23.71 | $10.13 | 677,356 |
| 2016-04-29 | $24.51 | $24.83 | $23.76 | $24.28 | $10.37 | 664,515 |
| 2016-04-28 | $25.52 | $26.22 | $24.57 | $24.75 | $10.58 | 584,610 |
| 2016-04-27 | $25.92 | $26.57 | $25.74 | $25.99 | $11.11 | 522,783 |
| 2016-04-26 | $25.57 | $26.15 | $25.45 | $25.88 | $11.06 | 478,133 |
| 2016-04-25 | $25.39 | $25.50 | $24.62 | $25.33 | $10.82 | 474,424 |
| 2016-04-22 | $24.80 | $25.36 | $24.80 | $25.20 | $10.77 | 465,491 |
| 2016-04-21 | $24.64 | $24.88 | $24.21 | $24.85 | $10.62 | 369,373 |
| 2016-04-20 | $24.14 | $24.65 | $23.57 | $24.56 | $10.49 | 583,557 |
| 2016-04-19 | $24.36 | $24.69 | $23.66 | $24.37 | $10.41 | 471,138 |
| 2016-04-18 | $23.90 | $24.45 | $23.82 | $24.31 | $10.39 | 536,148 |
| 2016-04-15 | $24.80 | $24.97 | $24.36 | $24.40 | $10.43 | 343,950 |
| 2016-04-14 | $25.79 | $25.79 | $25.01 | $25.06 | $10.71 | 445,508 |
| 2016-04-13 | $25.02 | $25.85 | $24.64 | $25.81 | $11.03 | 491,848 |
| 2016-04-12 | $24.26 | $25.04 | $23.81 | $25.01 | $10.69 | 454,119 |
| 2016-04-11 | $25.36 | $25.36 | $24.16 | $24.26 | $10.37 | 524,192 |
| 2016-04-08 | $24.43 | $25.26 | $24.21 | $25.22 | $10.78 | 559,279 |
| 2016-04-07 | $24.08 | $24.42 | $23.85 | $24.20 | $10.34 | 582,219 |
| 2016-04-06 | $24.47 | $24.95 | $23.80 | $24.31 | $10.39 | 471,638 |
| 2016-04-05 | $24.60 | $24.78 | $24.02 | $24.37 | $10.41 | 1,800,222 |
| 2016-04-04 | $24.91 | $25.08 | $24.30 | $24.82 | $10.61 | 536,895 |
| 2016-04-01 | $25.80 | $25.80 | $24.62 | $24.90 | $10.64 | 523,144 |
| 2016-03-31 | $25.87 | $26.26 | $25.01 | $26.10 | $11.15 | 719,018 |
| 2016-03-30 | $26.32 | $26.39 | $25.88 | $26.06 | $11.14 | 465,005 |
| 2016-03-29 | $25.83 | $26.25 | $25.25 | $26.02 | $11.12 | 496,652 |
| 2016-03-28 | $26.29 | $26.46 | $25.76 | $25.95 | $11.09 | 469,609 |
| 2016-03-24 | $25.59 | $26.26 | $25.03 | $26.21 | $11.20 | 343,212 |
| 2016-03-23 | $26.64 | $26.75 | $25.67 | $25.74 | $11.00 | 498,599 |
| 2016-03-22 | $25.90 | $26.87 | $25.74 | $26.87 | $11.48 | 375,651 |
| 2016-03-21 | $26.20 | $26.20 | $25.59 | $26.08 | $11.14 | 272,895 |
| 2016-03-18 | $26.26 | $26.75 | $25.77 | $26.20 | $11.20 | 747,842 |
| 2016-03-17 | $26.08 | $26.73 | $25.94 | $26.13 | $11.17 | 481,596 |
| 2016-03-16 | $25.05 | $26.74 | $25.05 | $26.36 | $11.26 | 661,317 |
| 2016-03-15 | $25.14 | $25.30 | $24.03 | $25.09 | $10.72 | 690,023 |
| 2016-03-14 | $25.83 | $26.54 | $24.71 | $24.84 | $10.61 | 618,078 |
| 2016-03-11 | $25.68 | $26.44 | $24.80 | $26.26 | $11.22 | 601,978 |
| 2016-03-10 | $24.92 | $25.35 | $24.45 | $25.18 | $10.76 | 675,992 |
| 2016-03-09 | $23.80 | $25.75 | $23.76 | $25.01 | $10.69 | 882,032 |
| 2016-03-08 | $24.77 | $24.83 | $23.52 | $23.56 | $10.07 | 479,934 |
| 2016-03-07 | $23.77 | $24.80 | $23.60 | $24.80 | $10.60 | 584,684 |
| 2016-03-04 | $24.68 | $24.87 | $23.59 | $23.80 | $10.17 | 603,536 |
| 2016-03-03 | $24.01 | $24.68 | $23.63 | $24.56 | $10.49 | 348,039 |
| 2016-03-02 | $23.80 | $24.17 | $23.33 | $23.78 | $10.16 | 258,666 |
| 2016-03-01 | $23.81 | $24.12 | $23.06 | $23.75 | $10.15 | 566,125 |
| 2016-02-29 | $22.48 | $23.70 | $22.36 | $23.65 | $10.11 | 829,076 |
| 2016-02-26 | $23.21 | $23.67 | $22.26 | $22.31 | $9.53 | 497,859 |
| 2016-02-25 | $23.45 | $23.45 | $22.10 | $22.71 | $9.70 | 564,316 |
| 2016-02-24 | $22.31 | $23.99 | $22.05 | $23.96 | $10.02 | 944,116 |
| 2016-02-23 | $24.00 | $24.44 | $22.72 | $22.80 | $9.53 | 530,649 |
| 2016-02-22 | $24.35 | $24.74 | $23.93 | $23.99 | $10.03 | 766,657 |
| 2016-02-19 | $24.11 | $24.57 | $23.03 | $23.96 | $10.02 | 676,864 |
| 2016-02-18 | $27.69 | $28.17 | $24.60 | $24.71 | $10.33 | 673,708 |
| 2016-02-17 | $27.27 | $27.74 | $26.81 | $27.16 | $11.36 | 600,470 |
| 2016-02-16 | $26.93 | $27.30 | $26.29 | $26.86 | $11.23 | 385,755 |
| 2016-02-12 | $26.59 | $27.25 | $26.30 | $26.60 | $11.12 | 361,021 |
| 2016-02-11 | $26.92 | $27.12 | $24.88 | $25.90 | $10.83 | 551,780 |
| 2016-02-10 | $28.20 | $28.28 | $27.27 | $27.69 | $11.58 | 492,080 |
| 2016-02-09 | $27.93 | $28.48 | $27.36 | $27.62 | $11.55 | 530,028 |
| 2016-02-08 | $29.28 | $29.61 | $27.70 | $28.48 | $11.91 | 469,862 |
| 2016-02-05 | $31.48 | $31.83 | $29.79 | $29.83 | $12.47 | 304,875 |
| 2016-02-04 | $31.72 | $33.05 | $31.31 | $31.51 | $13.17 | 295,401 |
| 2016-02-03 | $32.98 | $32.98 | $31.02 | $31.84 | $13.31 | 439,599 |
| 2016-02-02 | $33.52 | $33.52 | $32.24 | $32.43 | $13.56 | 382,907 |
| 2016-02-01 | $34.23 | $34.73 | $33.78 | $34.01 | $14.22 | 417,383 |
| 2016-01-29 | $33.58 | $35.08 | $33.19 | $35.02 | $14.64 | 384,730 |
| 2016-01-28 | $34.57 | $34.76 | $33.12 | $33.56 | $14.03 | 371,660 |
| 2016-01-27 | $35.39 | $35.39 | $33.52 | $33.57 | $14.04 | 326,607 |
| 2016-01-26 | $35.15 | $35.74 | $34.71 | $35.39 | $14.80 | 337,762 |
| 2016-01-25 | $35.66 | $36.94 | $35.36 | $35.36 | $14.78 | 426,223 |
| 2016-01-22 | $33.95 | $37.02 | $33.73 | $36.77 | $15.37 | 618,390 |
| 2016-01-21 | $33.82 | $34.35 | $33.23 | $33.73 | $14.10 | 680,904 |
| 2016-01-20 | $33.73 | $34.17 | $32.66 | $33.74 | $14.11 | 527,516 |
| 2016-01-19 | $35.75 | $35.87 | $34.05 | $34.77 | $14.54 | 364,304 |
| 2016-01-15 | $35.82 | $35.99 | $34.89 | $35.41 | $14.80 | 175,849 |
| 2016-01-14 | $35.22 | $36.73 | $34.53 | $36.63 | $15.31 | 281,762 |
| 2016-01-13 | $37.68 | $37.99 | $34.40 | $34.98 | $14.62 | 385,326 |
| 2016-01-12 | $37.61 | $38.32 | $36.17 | $37.30 | $15.59 | 511,460 |
| 2016-01-11 | $36.89 | $37.99 | $36.77 | $37.26 | $15.58 | 393,013 |
| 2016-01-08 | $37.39 | $37.85 | $36.57 | $36.72 | $15.35 | 345,263 |
| 2016-01-07 | $36.74 | $37.67 | $36.57 | $37.28 | $15.59 | 327,025 |
| 2016-01-06 | $37.76 | $38.32 | $37.04 | $37.73 | $15.77 | 385,566 |
| 2016-01-05 | $37.97 | $38.83 | $37.97 | $38.72 | $16.19 | 405,034 |
| 2016-01-04 | $38.88 | $38.98 | $37.47 | $37.96 | $15.87 | 402,359 |
| 2015-12-31 | $39.74 | $39.75 | $38.80 | $39.35 | $16.45 | 184,504 |
| 2015-12-30 | $39.61 | $40.42 | $39.44 | $40.02 | $16.73 | 145,536 |
| 2015-12-29 | $40.15 | $40.48 | $39.60 | $40.11 | $16.77 | 208,499 |
| 2015-12-28 | $40.61 | $40.73 | $39.55 | $39.71 | $16.60 | 256,868 |
| 2015-12-24 | $40.94 | $41.32 | $40.48 | $40.93 | $17.11 | 91,900 |
| 2015-12-23 | $40.18 | $40.98 | $39.93 | $40.92 | $17.11 | 187,625 |
| 2015-12-22 | $39.35 | $40.12 | $39.19 | $39.85 | $16.66 | 216,822 |
| 2015-12-21 | $39.25 | $39.52 | $38.45 | $39.30 | $16.43 | 347,956 |
| 2015-12-18 | $39.28 | $39.78 | $38.80 | $39.18 | $16.38 | 959,656 |
| 2015-12-17 | $40.51 | $40.97 | $39.47 | $39.49 | $16.51 | 496,081 |
| 2015-12-16 | $40.23 | $40.78 | $39.77 | $40.52 | $16.94 | 273,410 |
| 2015-12-15 | $41.12 | $41.45 | $39.85 | $40.31 | $16.85 | 321,129 |
| 2015-12-14 | $41.15 | $41.38 | $39.87 | $40.17 | $16.79 | 381,450 |
| 2015-12-11 | $42.64 | $42.91 | $41.23 | $41.55 | $17.37 | 364,844 |
| 2015-12-10 | $42.61 | $43.88 | $42.11 | $43.47 | $18.17 | 368,586 |
| 2015-12-09 | $43.02 | $44.17 | $42.47 | $43.06 | $18.00 | 338,763 |
| 2015-12-08 | $41.72 | $43.21 | $41.66 | $42.98 | $17.97 | 366,561 |
| 2015-12-07 | $44.51 | $44.51 | $42.50 | $43.03 | $17.99 | 447,060 |
| 2015-12-04 | $45.45 | $45.94 | $44.54 | $44.97 | $18.80 | 271,478 |
| 2015-12-03 | $46.22 | $46.53 | $45.34 | $45.61 | $19.07 | 328,272 |
| 2015-12-02 | $46.84 | $46.92 | $45.65 | $46.06 | $19.26 | 445,775 |
| 2015-12-01 | $47.49 | $47.85 | $46.00 | $47.37 | $19.80 | 460,832 |
| 2015-11-30 | $47.93 | $48.37 | $47.71 | $47.75 | $19.96 | 444,337 |
| 2015-11-27 | $47.25 | $48.04 | $47.05 | $47.84 | $20.00 | 165,383 |
| 2015-11-25 | $47.49 | $48.01 | $47.39 | $47.48 | $19.85 | 173,206 |
| 2015-11-24 | $46.88 | $47.98 | $46.44 | $47.63 | $19.91 | 436,698 |
| 2015-11-23 | $45.69 | $46.94 | $45.26 | $46.92 | $19.62 | 481,206 |
| 2015-11-20 | $44.85 | $45.74 | $44.57 | $45.61 | $19.07 | 404,810 |
| 2015-11-19 | $44.09 | $45.14 | $43.55 | $44.71 | $18.69 | 241,672 |
| 2015-11-18 | $43.28 | $44.25 | $43.21 | $44.10 | $18.44 | 276,608 |
| 2015-11-17 | $42.05 | $43.25 | $41.75 | $43.09 | $18.02 | 383,561 |
| 2015-11-16 | $41.86 | $42.43 | $41.24 | $42.18 | $17.64 | 357,094 |
| 2015-11-13 | $41.75 | $42.28 | $41.00 | $41.98 | $17.55 | 440,288 |
| 2015-11-12 | $42.81 | $43.63 | $41.68 | $41.80 | $17.48 | 474,335 |
| 2015-11-11 | $44.26 | $44.65 | $43.14 | $43.18 | $18.05 | 544,018 |
| 2015-11-10 | $44.79 | $45.07 | $44.11 | $44.36 | $18.55 | 418,610 |
| 2015-11-09 | $45.10 | $45.58 | $44.38 | $44.97 | $18.80 | 385,493 |
| 2015-11-06 | $45.49 | $45.91 | $44.91 | $45.09 | $18.85 | 405,742 |
| 2015-11-05 | $45.69 | $46.24 | $45.21 | $45.75 | $19.13 | 318,525 |
| 2015-11-04 | $46.89 | $47.16 | $46.02 | $46.27 | $19.14 | 483,980 |
| 2015-11-03 | $45.24 | $47.09 | $45.05 | $46.85 | $19.38 | 290,086 |
| 2015-11-02 | $44.27 | $45.95 | $44.09 | $45.55 | $18.84 | 295,528 |
| 2015-10-30 | $43.70 | $44.62 | $42.22 | $44.46 | $18.39 | 504,230 |
| 2015-10-29 | $41.00 | $43.94 | $41.00 | $43.65 | $18.05 | 441,254 |
| 2015-10-28 | $41.61 | $42.48 | $41.24 | $42.46 | $17.56 | 325,717 |
| 2015-10-27 | $41.23 | $41.76 | $40.75 | $41.45 | $17.14 | 249,513 |
| 2015-10-26 | $41.84 | $42.20 | $41.41 | $41.51 | $17.17 | 225,029 |
| 2015-10-23 | $41.52 | $41.89 | $40.92 | $41.89 | $17.32 | 219,718 |
| 2015-10-22 | $41.65 | $41.65 | $40.43 | $41.04 | $16.97 | 304,727 |
| 2015-10-21 | $41.65 | $41.65 | $40.33 | $41.09 | $16.99 | 316,440 |
| 2015-10-20 | $41.88 | $41.96 | $41.17 | $41.63 | $17.22 | 355,425 |
| 2015-10-19 | $43.75 | $43.75 | $41.79 | $42.09 | $17.41 | 302,051 |
| 2015-10-16 | $43.33 | $43.80 | $43.11 | $43.80 | $18.11 | 355,854 |
| 2015-10-15 | $42.46 | $43.49 | $41.69 | $43.30 | $17.91 | 266,788 |
| 2015-10-14 | $42.77 | $43.09 | $42.26 | $42.36 | $17.52 | 207,031 |
| 2015-10-13 | $42.76 | $43.23 | $42.40 | $42.80 | $17.70 | 426,927 |
| 2015-10-12 | $42.86 | $43.15 | $42.13 | $43.07 | $17.81 | 251,294 |
| 2015-10-09 | $43.89 | $44.16 | $41.88 | $42.69 | $17.66 | 436,899 |
| 2015-10-08 | $43.06 | $44.24 | $43.06 | $43.82 | $18.12 | 310,593 |
| 2015-10-07 | $44.06 | $44.24 | $42.69 | $43.31 | $17.91 | 325,426 |
| 2015-10-06 | $43.54 | $44.18 | $42.88 | $43.26 | $17.89 | 398,145 |
| 2015-10-05 | $42.98 | $43.65 | $42.57 | $43.46 | $17.97 | 384,583 |
| 2015-10-02 | $41.50 | $42.70 | $41.08 | $42.42 | $17.54 | 277,938 |
| 2015-10-01 | $41.17 | $42.49 | $41.07 | $42.12 | $17.42 | 417,805 |
| 2015-09-30 | $39.31 | $41.08 | $39.31 | $41.05 | $16.98 | 358,901 |
| 2015-09-29 | $39.63 | $40.41 | $38.65 | $38.84 | $16.06 | 279,266 |
| 2015-09-28 | $40.75 | $41.48 | $38.75 | $39.20 | $16.21 | 206,275 |
| 2015-09-25 | $41.54 | $41.56 | $40.75 | $41.18 | $17.03 | 280,568 |
| 2015-09-24 | $40.80 | $41.30 | $40.25 | $41.24 | $17.06 | 180,184 |
| 2015-09-23 | $41.37 | $42.25 | $40.43 | $41.03 | $16.97 | 238,988 |
| 2015-09-22 | $39.84 | $41.15 | $39.51 | $41.08 | $16.99 | 237,858 |
| 2015-09-21 | $40.65 | $41.24 | $40.22 | $40.27 | $16.65 | 254,590 |
| 2015-09-18 | $40.23 | $41.52 | $40.20 | $40.52 | $16.76 | 596,849 |
| 2015-09-17 | $41.23 | $42.03 | $40.43 | $41.15 | $17.02 | 205,229 |
| 2015-09-16 | $40.73 | $41.17 | $40.10 | $41.13 | $17.01 | 301,017 |
| 2015-09-15 | $39.57 | $40.70 | $39.44 | $40.47 | $16.74 | 269,613 |
| 2015-09-14 | $40.60 | $40.75 | $39.12 | $39.43 | $16.31 | 254,373 |
| 2015-09-11 | $40.17 | $40.60 | $39.83 | $40.60 | $16.79 | 249,595 |
| 2015-09-10 | $39.75 | $40.54 | $39.10 | $40.24 | $16.64 | 201,706 |
| 2015-09-09 | $40.15 | $40.98 | $39.49 | $39.60 | $16.38 | 278,591 |
| 2015-09-08 | $40.00 | $40.00 | $38.21 | $39.99 | $16.54 | 248,421 |
| 2015-09-04 | $38.50 | $38.98 | $38.34 | $38.67 | $15.99 | 235,068 |
| 2015-09-03 | $38.96 | $39.95 | $38.92 | $39.21 | $16.22 | 237,640 |
| 2015-09-02 | $39.43 | $39.43 | $37.67 | $38.98 | $16.12 | 262,806 |
| 2015-09-01 | $39.00 | $39.41 | $38.17 | $38.46 | $15.91 | 404,438 |
| 2015-08-31 | $39.26 | $40.52 | $39.02 | $40.21 | $16.63 | 320,355 |
| 2015-08-28 | $39.38 | $40.07 | $38.21 | $39.54 | $16.35 | 320,464 |
CVR Energy Inc (CVI) News Headlines
Recent CVR Energy Inc (CVI) News
Similar Companies to CVR Energy Inc (CVI) in the Oil & Gas Refining & Marketing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marathon Petroleum Corp | MPC | Oil & Gas Refining & Marketing | Energy | 28,000 |
| Phillips 66 | PSX | Oil & Gas Refining & Marketing | Energy | 14,000 |
| Valero Energy Corp | VLO | Oil & Gas Refining & Marketing | Energy | 10,000 |
| Valvoline Inc | VVV | Oil & Gas Refining & Marketing | Energy | 8,000 |
| Ultrapar Participacoes S.A. | UGP | Oil & Gas Refining & Marketing | Energy | 7,700 |
| World Fuel Services Corp | INT | Oil & Gas Refining & Marketing | Energy | 7,000 |
| CVR Energy Inc | CVI | Oil & Gas Refining & Marketing | Energy | 4,200 |
| HollyFrontier Corp | HFC | Oil & Gas Refining & Marketing | Energy | 3,100 |
| PBF Energy Inc - Class A | PBF | Oil & Gas Refining & Marketing | Energy | 3,000 |
| Sunoco LP | SUN | Oil & Gas Refining & Marketing | Energy | 2,550 |