Camping World Holdings Inc - Class A (CWH) Exchange: NYSE
Data as of April 24, 2024
$22.74 ($-0.22) -0.96%
Camping World Holdings Inc - Class A - Daily Information
Click for more stock information on Camping World Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $22.82 |
| Previous Close | $22.74 |
| High | $22.91 |
| Low | $22.57 |
| Adjusted Open | $22.82 |
| Previous Adjusted Close | $22.74 |
| Adjusted High | $22.91 |
| Adjusted Low | $22.57 |
Invest in Camping World Holdings Inc - Class A (CWH)
Key People Camping World Holdings Inc - Class A
| Employee | Position |
|---|---|
| Marcus Anthony Lemonis | Chairman & Chief Executive Officer |
| Brent L. Moody | President & Director |
| Tamara Ward | Chief Operating Officer |
| Karin L. Bell | Chief Financial & Accounting Officer |
| Elizabeth Garry | Vice President-Ecommerce |
| AnnaMarie Balch Olson | Vice President-Learning & Development |
| Stephen Adams | Director |
| Kelly Allen | Senior VP-Sales, Merchandising & Supply Chain |
| Brenda Wintrow | Senior Vice President-Sales & Customer Experience |
| Lindsey Christen | Secretary, Senior Vice President & General Counsel |
| Michael W. Malone | Independent Director |
| Andris A. Baltins | Independent Director |
| Brian P. Cassidy | Independent Director |
| K. Dillon Schickli | Independent Director |
| Mary J. George | Independent Director |
Company Profile Camping World Holdings Inc - Class A
Exchange: NYSE
IPO Date: Oct. 7, 2016
Employees: 40,000
Sector: Consumer Cyclical
Industry: Recreational Vehicles
Website: Camping World Holdings Inc - Class A Website
Address: 725 Landwehr RD, Lincolnshire, IL 60069
Historical Stock Data for Camping World Holdings Inc - Class A (CWH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $22.82 | $22.91 | $22.57 | $22.74 | $22.74 | 525,812 |
| 2024-04-23 | $22.93 | $23.52 | $22.72 | $22.96 | $22.96 | 1,002,159 |
| 2024-04-22 | $22.40 | $23.12 | $22.30 | $22.91 | $22.91 | 911,466 |
| 2024-04-19 | $22.00 | $22.45 | $21.94 | $22.33 | $22.33 | 917,443 |
| 2024-04-18 | $21.53 | $22.23 | $21.29 | $22.07 | $22.07 | 2,024,960 |
| 2024-04-17 | $22.46 | $22.46 | $21.39 | $21.47 | $21.47 | 980,339 |
| 2024-04-16 | $22.58 | $22.69 | $22.01 | $22.28 | $22.28 | 1,075,989 |
| 2024-04-15 | $23.50 | $23.73 | $22.62 | $22.94 | $22.94 | 1,049,441 |
| 2024-04-12 | $23.37 | $23.54 | $23.09 | $23.37 | $23.37 | 644,678 |
| 2024-04-11 | $23.79 | $23.90 | $23.01 | $23.68 | $23.68 | 1,256,226 |
| 2024-04-10 | $25.16 | $25.16 | $23.57 | $23.72 | $23.72 | 1,336,006 |
| 2024-04-09 | $26.06 | $26.33 | $25.70 | $25.98 | $25.98 | 658,099 |
| 2024-04-08 | $26.12 | $26.29 | $25.64 | $25.90 | $25.90 | 699,962 |
| 2024-04-05 | $25.76 | $26.06 | $25.58 | $25.73 | $25.73 | 584,614 |
| 2024-04-04 | $27.44 | $27.50 | $25.89 | $25.90 | $25.90 | 657,039 |
| 2024-04-03 | $26.45 | $27.32 | $26.32 | $27.09 | $27.09 | 733,155 |
| 2024-04-02 | $27.49 | $27.57 | $26.31 | $26.65 | $26.65 | 797,717 |
| 2024-04-01 | $27.74 | $28.28 | $27.35 | $27.95 | $27.95 | 912,007 |
| 2024-03-28 | $27.00 | $28.33 | $26.97 | $27.85 | $27.85 | 1,152,535 |
| 2024-03-27 | $26.60 | $27.03 | $26.51 | $26.91 | $26.91 | 785,951 |
| 2024-03-26 | $25.88 | $26.37 | $25.58 | $26.21 | $26.21 | 792,060 |
| 2024-03-25 | $25.59 | $26.06 | $25.33 | $25.48 | $25.48 | 592,681 |
| 2024-03-22 | $25.61 | $25.61 | $25.09 | $25.35 | $25.35 | 607,819 |
| 2024-03-21 | $25.29 | $25.70 | $25.17 | $25.62 | $25.62 | 943,987 |
| 2024-03-20 | $24.74 | $25.53 | $24.59 | $25.28 | $25.28 | 809,544 |
| 2024-03-19 | $25.00 | $25.25 | $24.41 | $25.00 | $25.00 | 1,015,537 |
| 2024-03-18 | $25.82 | $25.89 | $25.08 | $25.21 | $25.21 | 1,269,502 |
| 2024-03-15 | $25.56 | $26.51 | $25.45 | $25.88 | $25.88 | 1,443,032 |
| 2024-03-14 | $27.14 | $27.17 | $25.18 | $25.56 | $25.56 | 1,259,952 |
| 2024-03-13 | $27.02 | $27.43 | $26.98 | $27.11 | $27.11 | 607,842 |
| 2024-03-12 | $27.20 | $27.41 | $26.96 | $27.22 | $27.10 | 611,513 |
| 2024-03-11 | $27.71 | $27.89 | $26.82 | $27.10 | $26.98 | 908,927 |
| 2024-03-08 | $27.49 | $28.72 | $27.25 | $27.76 | $27.63 | 1,197,656 |
| 2024-03-07 | $27.74 | $28.08 | $27.05 | $27.12 | $27.00 | 777,440 |
| 2024-03-06 | $28.31 | $28.55 | $27.50 | $27.57 | $27.44 | 1,449,603 |
| 2024-03-05 | $26.88 | $28.67 | $26.67 | $28.53 | $28.40 | 1,413,459 |
| 2024-03-04 | $27.52 | $27.60 | $26.53 | $27.09 | $26.97 | 875,325 |
| 2024-03-01 | $26.64 | $27.66 | $26.19 | $27.48 | $27.48 | 1,097,015 |
| 2024-02-29 | $26.91 | $26.95 | $26.36 | $26.69 | $26.69 | 672,208 |
| 2024-02-28 | $26.18 | $26.70 | $25.95 | $26.39 | $26.39 | 791,323 |
| 2024-02-27 | $25.89 | $26.99 | $25.88 | $26.56 | $26.56 | 1,363,145 |
| 2024-02-26 | $24.92 | $25.79 | $24.91 | $25.46 | $25.46 | 1,115,287 |
| 2024-02-23 | $25.19 | $25.41 | $24.73 | $25.19 | $25.19 | 1,488,996 |
| 2024-02-22 | $24.98 | $25.98 | $24.58 | $25.23 | $25.23 | 1,668,992 |
| 2024-02-21 | $25.48 | $25.97 | $24.77 | $25.10 | $25.10 | 1,461,032 |
| 2024-02-20 | $25.49 | $25.74 | $25.00 | $25.73 | $25.73 | 880,366 |
| 2024-02-16 | $26.04 | $26.37 | $25.93 | $25.98 | $25.98 | 661,357 |
| 2024-02-15 | $26.71 | $26.92 | $26.17 | $26.57 | $26.57 | 802,287 |
| 2024-02-14 | $26.50 | $26.66 | $25.84 | $26.39 | $26.39 | 909,592 |
| 2024-02-13 | $25.00 | $26.06 | $24.60 | $25.88 | $25.88 | 1,234,276 |
| 2024-02-12 | $25.41 | $26.42 | $25.37 | $26.30 | $26.30 | 836,519 |
| 2024-02-09 | $24.56 | $25.71 | $24.46 | $25.38 | $25.38 | 906,100 |
| 2024-02-08 | $24.66 | $24.86 | $24.39 | $24.50 | $24.50 | 878,827 |
| 2024-02-07 | $25.21 | $25.21 | $24.68 | $24.70 | $24.70 | 533,456 |
| 2024-02-06 | $24.60 | $25.28 | $24.46 | $25.09 | $25.09 | 496,334 |
| 2024-02-05 | $24.68 | $24.99 | $24.36 | $24.74 | $24.74 | 529,056 |
| 2024-02-02 | $24.80 | $25.45 | $24.37 | $25.20 | $25.20 | 746,634 |
| 2024-02-01 | $25.13 | $25.51 | $24.59 | $25.44 | $25.44 | 670,623 |
| 2024-01-31 | $24.91 | $25.69 | $24.54 | $24.85 | $24.85 | 973,992 |
| 2024-01-30 | $25.40 | $25.50 | $24.95 | $25.06 | $25.06 | 595,428 |
| 2024-01-29 | $25.20 | $25.89 | $24.95 | $25.74 | $25.74 | 750,351 |
| 2024-01-26 | $25.54 | $25.85 | $25.04 | $25.27 | $25.27 | 615,410 |
| 2024-01-25 | $25.53 | $25.70 | $24.72 | $25.24 | $25.24 | 691,512 |
| 2024-01-24 | $26.26 | $26.26 | $24.82 | $25.09 | $25.09 | 644,703 |
| 2024-01-23 | $26.56 | $26.75 | $25.47 | $25.80 | $25.80 | 743,222 |
| 2024-01-22 | $25.77 | $26.25 | $25.58 | $26.07 | $26.07 | 717,714 |
| 2024-01-19 | $24.94 | $25.77 | $24.42 | $25.58 | $25.58 | 921,720 |
| 2024-01-18 | $24.33 | $24.97 | $24.10 | $24.77 | $24.77 | 612,304 |
| 2024-01-17 | $24.20 | $24.56 | $23.67 | $23.87 | $23.87 | 841,295 |
| 2024-01-16 | $25.11 | $25.11 | $24.18 | $24.61 | $24.61 | 1,260,481 |
| 2024-01-12 | $25.93 | $25.93 | $25.01 | $25.29 | $25.29 | 1,397,845 |
| 2024-01-11 | $25.19 | $25.54 | $24.65 | $25.24 | $25.24 | 862,840 |
| 2024-01-10 | $25.20 | $25.34 | $24.84 | $25.21 | $25.21 | 752,694 |
| 2024-01-09 | $25.28 | $25.58 | $24.90 | $25.18 | $25.18 | 986,659 |
| 2024-01-08 | $24.83 | $25.82 | $24.71 | $25.65 | $25.65 | 1,175,816 |
| 2024-01-05 | $25.04 | $25.57 | $24.61 | $24.75 | $24.75 | 844,259 |
| 2024-01-04 | $24.51 | $25.65 | $24.28 | $25.27 | $25.27 | 1,106,861 |
| 2024-01-03 | $25.77 | $25.99 | $24.35 | $24.43 | $24.43 | 1,001,533 |
| 2024-01-02 | $25.89 | $27.14 | $25.89 | $26.44 | $26.44 | 1,015,637 |
| 2023-12-29 | $26.88 | $27.02 | $25.79 | $26.26 | $26.26 | 1,235,466 |
| 2023-12-28 | $27.24 | $27.30 | $26.82 | $27.12 | $27.12 | 679,892 |
| 2023-12-27 | $27.29 | $27.54 | $27.04 | $27.42 | $27.42 | 587,172 |
| 2023-12-26 | $26.79 | $27.35 | $26.51 | $27.27 | $27.27 | 571,874 |
| 2023-12-22 | $26.72 | $27.26 | $26.67 | $26.75 | $26.75 | 628,746 |
| 2023-12-21 | $26.70 | $27.04 | $26.50 | $26.97 | $26.97 | 602,401 |
| 2023-12-20 | $27.01 | $27.26 | $26.02 | $26.03 | $26.03 | 1,015,018 |
| 2023-12-19 | $27.10 | $27.53 | $27.00 | $27.39 | $27.39 | 805,297 |
| 2023-12-18 | $27.34 | $27.40 | $26.73 | $26.85 | $26.85 | 812,919 |
| 2023-12-15 | $27.63 | $27.67 | $27.02 | $27.31 | $27.31 | 1,314,002 |
| 2023-12-14 | $26.07 | $28.05 | $26.05 | $27.63 | $27.63 | 2,199,472 |
| 2023-12-13 | $23.84 | $25.71 | $23.55 | $25.54 | $25.54 | 1,754,841 |
| 2023-12-12 | $23.88 | $24.12 | $23.52 | $23.85 | $23.85 | 715,888 |
| 2023-12-11 | $23.42 | $24.11 | $23.32 | $23.85 | $23.85 | 792,871 |
| 2023-12-08 | $22.82 | $23.42 | $22.82 | $23.40 | $23.40 | 683,162 |
| 2023-12-07 | $22.44 | $22.91 | $22.25 | $22.83 | $22.83 | 558,846 |
| 2023-12-06 | $22.14 | $22.75 | $21.96 | $22.40 | $22.40 | 664,481 |
| 2023-12-05 | $22.23 | $22.54 | $21.84 | $21.85 | $21.85 | 594,279 |
| 2023-12-04 | $22.15 | $22.71 | $21.97 | $22.48 | $22.48 | 623,634 |
| 2023-12-01 | $21.05 | $22.27 | $20.80 | $22.23 | $22.23 | 752,511 |
| 2023-11-30 | $21.69 | $21.75 | $21.07 | $21.14 | $21.14 | 725,757 |
| 2023-11-29 | $21.85 | $22.12 | $21.52 | $21.66 | $21.66 | 908,739 |
| 2023-11-28 | $21.29 | $21.68 | $21.10 | $21.50 | $21.50 | 685,896 |
| 2023-11-27 | $21.24 | $21.46 | $21.13 | $21.32 | $21.32 | 743,999 |
| 2023-11-24 | $21.42 | $21.64 | $21.06 | $21.39 | $21.39 | 404,458 |
| 2023-11-22 | $21.66 | $21.69 | $21.25 | $21.39 | $21.39 | 538,574 |
| 2023-11-21 | $21.59 | $21.72 | $21.22 | $21.35 | $21.35 | 537,960 |
| 2023-11-20 | $21.52 | $21.90 | $21.26 | $21.88 | $21.88 | 770,336 |
| 2023-11-17 | $21.13 | $21.65 | $21.04 | $21.60 | $21.60 | 888,411 |
| 2023-11-16 | $21.06 | $21.28 | $20.65 | $20.89 | $20.89 | 922,573 |
| 2023-11-15 | $21.16 | $21.95 | $21.06 | $21.32 | $21.32 | 1,185,283 |
| 2023-11-14 | $20.00 | $21.23 | $19.77 | $21.01 | $21.01 | 1,642,471 |
| 2023-11-13 | $18.57 | $19.40 | $18.57 | $19.02 | $19.02 | 825,280 |
| 2023-11-10 | $18.45 | $18.65 | $17.74 | $18.64 | $18.64 | 1,519,633 |
| 2023-11-09 | $19.02 | $19.02 | $18.12 | $18.30 | $18.30 | 824,525 |
| 2023-11-08 | $19.05 | $19.08 | $18.75 | $18.91 | $18.91 | 984,198 |
| 2023-11-07 | $18.84 | $19.29 | $18.69 | $19.20 | $19.20 | 717,646 |
| 2023-11-06 | $18.95 | $19.20 | $18.77 | $18.98 | $18.98 | 778,694 |
| 2023-11-03 | $19.00 | $19.58 | $19.00 | $19.13 | $19.13 | 1,328,050 |
| 2023-11-02 | $21.12 | $23.00 | $18.43 | $18.61 | $18.61 | 2,794,934 |
| 2023-11-01 | $16.73 | $17.36 | $16.20 | $17.28 | $17.28 | 2,080,964 |
| 2023-10-31 | $16.33 | $16.80 | $16.18 | $16.75 | $16.75 | 1,357,540 |
| 2023-10-30 | $16.85 | $17.03 | $16.42 | $16.52 | $16.52 | 974,855 |
| 2023-10-27 | $17.38 | $17.50 | $16.47 | $16.57 | $16.57 | 1,340,933 |
| 2023-10-26 | $17.27 | $17.82 | $17.21 | $17.38 | $17.38 | 1,313,178 |
| 2023-10-25 | $17.20 | $17.47 | $16.90 | $17.11 | $17.11 | 933,118 |
| 2023-10-24 | $17.67 | $18.20 | $17.44 | $17.45 | $17.45 | 717,833 |
| 2023-10-23 | $17.23 | $17.98 | $17.13 | $17.50 | $17.50 | 965,984 |
| 2023-10-20 | $17.29 | $17.57 | $17.15 | $17.21 | $17.21 | 833,815 |
| 2023-10-19 | $17.61 | $17.74 | $17.04 | $17.22 | $17.22 | 1,038,596 |
| 2023-10-18 | $17.84 | $18.00 | $17.46 | $17.66 | $17.66 | 1,187,042 |
| 2023-10-17 | $17.58 | $18.22 | $17.58 | $18.21 | $18.21 | 1,185,372 |
| 2023-10-16 | $17.38 | $17.91 | $17.23 | $17.76 | $17.76 | 934,330 |
| 2023-10-13 | $17.27 | $17.34 | $16.89 | $17.14 | $17.14 | 773,536 |
| 2023-10-12 | $17.94 | $17.94 | $17.03 | $17.28 | $17.28 | 870,348 |
| 2023-10-11 | $18.36 | $18.60 | $17.79 | $17.95 | $17.95 | 782,786 |
| 2023-10-10 | $17.83 | $18.64 | $17.79 | $18.39 | $18.39 | 910,285 |
| 2023-10-09 | $17.67 | $17.93 | $17.31 | $17.72 | $17.72 | 627,485 |
| 2023-10-06 | $17.55 | $18.50 | $17.24 | $17.99 | $17.99 | 1,091,078 |
| 2023-10-05 | $18.33 | $18.38 | $17.60 | $17.69 | $17.69 | 1,506,267 |
| 2023-10-04 | $19.38 | $19.43 | $18.42 | $18.57 | $18.57 | 1,104,966 |
| 2023-10-03 | $19.94 | $20.20 | $19.16 | $19.35 | $19.35 | 751,942 |
| 2023-10-02 | $20.37 | $20.60 | $20.06 | $20.12 | $20.12 | 987,302 |
| 2023-09-29 | $20.53 | $20.86 | $20.23 | $20.41 | $20.41 | 775,256 |
| 2023-09-28 | $19.47 | $20.50 | $19.47 | $20.40 | $20.40 | 940,028 |
| 2023-09-27 | $19.85 | $19.98 | $19.27 | $19.60 | $19.60 | 887,648 |
| 2023-09-26 | $19.44 | $20.07 | $19.43 | $19.70 | $19.70 | 1,040,910 |
| 2023-09-25 | $19.81 | $19.94 | $19.29 | $19.74 | $19.74 | 1,224,901 |
| 2023-09-22 | $19.83 | $20.08 | $19.82 | $19.94 | $19.94 | 897,236 |
| 2023-09-21 | $20.02 | $20.27 | $19.83 | $19.89 | $19.89 | 1,986,911 |
| 2023-09-20 | $20.28 | $20.66 | $20.21 | $20.33 | $20.33 | 1,176,416 |
| 2023-09-19 | $20.44 | $20.50 | $19.96 | $20.23 | $20.23 | 1,347,328 |
| 2023-09-18 | $21.17 | $21.29 | $20.43 | $20.49 | $20.49 | 1,626,848 |
| 2023-09-15 | $21.62 | $21.65 | $21.09 | $21.24 | $21.24 | 2,134,494 |
| 2023-09-14 | $21.72 | $21.95 | $21.52 | $21.86 | $21.86 | 919,924 |
| 2023-09-13 | $21.66 | $21.81 | $21.31 | $21.55 | $21.55 | 972,575 |
| 2023-09-12 | $22.30 | $22.57 | $22.03 | $22.10 | $21.97 | 841,963 |
| 2023-09-11 | $22.30 | $22.71 | $22.01 | $22.20 | $22.07 | 940,859 |
| 2023-09-08 | $22.50 | $22.56 | $21.76 | $22.00 | $22.00 | 1,614,719 |
| 2023-09-07 | $23.00 | $23.01 | $22.58 | $22.62 | $22.62 | 786,616 |
| 2023-09-06 | $23.55 | $23.58 | $23.00 | $23.11 | $23.11 | 1,266,538 |
| 2023-09-05 | $24.96 | $25.06 | $23.41 | $23.45 | $23.45 | 1,226,623 |
| 2023-09-01 | $25.65 | $25.98 | $25.03 | $25.33 | $25.33 | 1,105,385 |
| 2023-08-31 | $25.25 | $25.36 | $24.72 | $24.73 | $24.73 | 1,804,112 |
| 2023-08-30 | $25.54 | $25.86 | $25.00 | $25.13 | $25.13 | 857,303 |
| 2023-08-29 | $24.98 | $25.83 | $24.71 | $25.82 | $25.82 | 1,053,676 |
| 2023-08-28 | $24.55 | $24.94 | $24.30 | $24.92 | $24.92 | 1,104,723 |
| 2023-08-25 | $24.99 | $25.20 | $24.34 | $24.51 | $24.51 | 1,048,924 |
| 2023-08-24 | $25.31 | $25.66 | $24.60 | $24.86 | $24.86 | 841,596 |
| 2023-08-23 | $25.26 | $25.95 | $25.16 | $25.59 | $25.59 | 642,299 |
| 2023-08-22 | $25.70 | $25.75 | $24.91 | $25.31 | $25.31 | 710,560 |
| 2023-08-21 | $26.04 | $26.33 | $25.58 | $25.60 | $25.60 | 399,454 |
| 2023-08-18 | $25.55 | $26.34 | $25.50 | $26.06 | $26.06 | 613,414 |
| 2023-08-17 | $26.04 | $26.46 | $25.60 | $25.79 | $25.79 | 774,644 |
| 2023-08-16 | $26.50 | $26.70 | $25.90 | $25.91 | $25.91 | 596,461 |
| 2023-08-15 | $27.82 | $27.83 | $26.49 | $26.50 | $26.50 | 901,413 |
| 2023-08-14 | $27.45 | $27.93 | $27.23 | $27.91 | $27.91 | 537,623 |
| 2023-08-11 | $27.59 | $27.99 | $27.51 | $27.60 | $27.60 | 524,014 |
| 2023-08-10 | $27.81 | $28.21 | $27.28 | $27.72 | $27.72 | 559,357 |
| 2023-08-09 | $28.07 | $28.21 | $27.60 | $27.72 | $27.72 | 830,696 |
| 2023-08-08 | $27.76 | $28.23 | $27.47 | $28.21 | $28.21 | 874,493 |
| 2023-08-07 | $28.75 | $29.24 | $27.58 | $28.29 | $28.29 | 1,479,411 |
| 2023-08-04 | $26.31 | $28.11 | $25.92 | $27.43 | $27.43 | 1,733,664 |
| 2023-08-03 | $27.30 | $27.48 | $25.61 | $26.51 | $26.51 | 2,739,510 |
| 2023-08-02 | $26.34 | $30.49 | $26.34 | $27.40 | $27.40 | 4,172,502 |
| 2023-08-01 | $31.78 | $31.88 | $31.15 | $31.27 | $31.27 | 1,076,359 |
| 2023-07-31 | $32.23 | $32.27 | $31.41 | $32.03 | $32.03 | 1,278,344 |
| 2023-07-28 | $31.82 | $32.23 | $31.50 | $31.98 | $31.98 | 982,782 |
| 2023-07-27 | $32.42 | $32.54 | $31.27 | $31.55 | $31.55 | 605,774 |
| 2023-07-26 | $31.30 | $32.20 | $31.30 | $32.18 | $32.18 | 735,170 |
| 2023-07-25 | $31.93 | $32.40 | $31.25 | $31.30 | $31.30 | 992,986 |
| 2023-07-24 | $31.55 | $31.92 | $31.13 | $31.32 | $31.32 | 568,321 |
| 2023-07-21 | $32.13 | $32.15 | $31.23 | $31.36 | $31.36 | 761,281 |
| 2023-07-20 | $32.00 | $32.14 | $31.64 | $31.74 | $31.74 | 683,619 |
| 2023-07-19 | $32.16 | $32.53 | $31.73 | $31.85 | $31.85 | 643,573 |
| 2023-07-18 | $31.31 | $32.51 | $31.23 | $32.20 | $32.20 | 778,510 |
| 2023-07-17 | $31.68 | $32.66 | $31.41 | $32.48 | $32.48 | 895,930 |
| 2023-07-14 | $32.59 | $32.59 | $31.09 | $31.59 | $31.59 | 791,396 |
| 2023-07-13 | $31.96 | $32.88 | $31.60 | $32.33 | $32.33 | 1,378,500 |
| 2023-07-12 | $31.25 | $32.02 | $30.59 | $31.96 | $31.96 | 1,396,714 |
| 2023-07-11 | $30.40 | $30.74 | $30.10 | $30.73 | $30.73 | 750,364 |
| 2023-07-10 | $28.46 | $30.40 | $28.46 | $30.34 | $30.34 | 1,470,373 |
| 2023-07-07 | $28.74 | $28.99 | $28.38 | $28.46 | $28.46 | 701,888 |
| 2023-07-06 | $28.78 | $29.14 | $28.12 | $28.60 | $28.60 | 673,388 |
| 2023-07-05 | $29.74 | $29.79 | $29.08 | $29.08 | $29.08 | 813,748 |
| 2023-07-03 | $29.80 | $30.49 | $29.63 | $29.73 | $29.73 | 518,113 |
| 2023-06-30 | $30.01 | $30.49 | $29.60 | $30.10 | $30.10 | 1,630,905 |
| 2023-06-29 | $28.88 | $29.09 | $28.68 | $28.71 | $28.71 | 551,939 |
| 2023-06-28 | $28.58 | $28.88 | $28.32 | $28.75 | $28.75 | 646,064 |
| 2023-06-27 | $27.75 | $28.94 | $27.51 | $28.84 | $28.84 | 784,900 |
| 2023-06-26 | $27.81 | $27.92 | $27.16 | $27.42 | $27.42 | 621,298 |
| 2023-06-23 | $28.00 | $28.32 | $27.49 | $27.62 | $27.62 | 1,184,431 |
| 2023-06-22 | $28.74 | $28.75 | $27.96 | $28.33 | $28.33 | 695,372 |
| 2023-06-21 | $26.97 | $28.78 | $26.79 | $28.70 | $28.70 | 1,226,280 |
| 2023-06-20 | $27.87 | $27.96 | $27.14 | $27.44 | $27.44 | 909,793 |
| 2023-06-16 | $28.88 | $28.89 | $27.84 | $28.07 | $28.07 | 1,323,014 |
| 2023-06-15 | $28.74 | $29.23 | $28.57 | $28.86 | $28.86 | 726,718 |
| 2023-06-14 | $28.87 | $29.24 | $28.43 | $28.79 | $28.79 | 900,409 |
| 2023-06-13 | $28.24 | $29.24 | $28.20 | $29.04 | $29.04 | 1,031,763 |
| 2023-06-12 | $29.00 | $29.26 | $28.72 | $28.90 | $28.29 | 1,106,037 |
| 2023-06-09 | $29.15 | $29.58 | $28.79 | $28.92 | $28.31 | 975,918 |
| 2023-06-08 | $29.20 | $29.41 | $28.64 | $28.77 | $28.16 | 1,079,417 |
| 2023-06-07 | $28.64 | $29.65 | $28.64 | $29.14 | $28.53 | 1,639,081 |
| 2023-06-06 | $26.26 | $28.49 | $26.22 | $28.46 | $27.86 | 1,798,698 |
| 2023-06-05 | $26.90 | $27.30 | $26.01 | $26.09 | $26.09 | 1,215,073 |
| 2023-06-02 | $26.91 | $27.34 | $26.37 | $26.95 | $26.95 | 1,217,300 |
| 2023-06-01 | $27.15 | $27.15 | $26.36 | $26.62 | $26.62 | 900,807 |
| 2023-05-31 | $27.19 | $27.41 | $26.57 | $26.95 | $26.95 | 1,021,778 |
| 2023-05-30 | $27.85 | $27.99 | $26.84 | $27.51 | $27.51 | 964,237 |
| 2023-05-26 | $26.88 | $27.66 | $26.67 | $27.60 | $27.60 | 922,758 |
| 2023-05-25 | $27.34 | $27.72 | $26.15 | $26.85 | $26.85 | 1,015,411 |
| 2023-05-24 | $27.17 | $27.71 | $26.72 | $27.45 | $27.45 | 2,145,253 |
| 2023-05-23 | $26.02 | $26.39 | $25.86 | $26.32 | $26.32 | 962,504 |
| 2023-05-22 | $26.50 | $26.50 | $25.99 | $26.03 | $26.03 | 761,756 |
| 2023-05-19 | $26.90 | $26.90 | $26.22 | $26.46 | $26.46 | 1,087,329 |
| 2023-05-18 | $26.59 | $27.03 | $26.37 | $26.90 | $26.90 | 835,140 |
| 2023-05-17 | $25.79 | $26.80 | $25.51 | $26.66 | $26.66 | 890,725 |
| 2023-05-16 | $25.50 | $25.86 | $25.11 | $25.61 | $25.61 | 912,487 |
| 2023-05-15 | $25.17 | $26.07 | $25.06 | $25.82 | $25.82 | 868,059 |
| 2023-05-12 | $25.23 | $25.30 | $24.95 | $25.28 | $25.28 | 486,511 |
| 2023-05-11 | $25.31 | $25.57 | $24.90 | $25.14 | $25.14 | 564,354 |
| 2023-05-10 | $25.71 | $25.73 | $24.79 | $25.48 | $25.48 | 832,684 |
| 2023-05-09 | $24.67 | $25.40 | $24.55 | $25.36 | $25.36 | 727,740 |
| 2023-05-08 | $25.00 | $25.21 | $24.51 | $24.77 | $24.77 | 1,086,371 |
| 2023-05-05 | $24.15 | $25.00 | $23.70 | $24.84 | $24.84 | 1,412,830 |
| 2023-05-04 | $24.32 | $25.04 | $23.39 | $23.63 | $23.63 | 1,601,481 |
| 2023-05-03 | $22.83 | $25.40 | $22.77 | $24.42 | $24.42 | 3,737,157 |
| 2023-05-02 | $22.55 | $22.59 | $21.20 | $21.82 | $21.82 | 1,438,091 |
| 2023-05-01 | $22.34 | $22.71 | $22.13 | $22.55 | $22.55 | 871,154 |
| 2023-04-28 | $22.12 | $22.46 | $22.12 | $22.39 | $22.39 | 917,855 |
| 2023-04-27 | $21.60 | $22.21 | $21.60 | $22.16 | $22.16 | 916,395 |
| 2023-04-26 | $21.78 | $22.16 | $21.45 | $21.60 | $21.60 | 885,351 |
| 2023-04-25 | $21.41 | $22.00 | $21.07 | $21.73 | $21.73 | 1,251,487 |
| 2023-04-24 | $22.02 | $22.21 | $21.41 | $21.65 | $21.65 | 891,048 |
| 2023-04-21 | $22.01 | $22.17 | $21.69 | $22.00 | $22.00 | 796,746 |
| 2023-04-20 | $21.68 | $22.22 | $21.66 | $21.93 | $21.93 | 951,625 |
| 2023-04-19 | $21.57 | $22.21 | $21.51 | $21.95 | $21.95 | 1,125,671 |
| 2023-04-18 | $21.51 | $21.69 | $21.28 | $21.59 | $21.59 | 666,867 |
| 2023-04-17 | $21.00 | $21.67 | $20.80 | $21.51 | $21.51 | 1,019,433 |
| 2023-04-14 | $21.33 | $21.65 | $20.84 | $20.89 | $20.89 | 747,204 |
| 2023-04-13 | $21.18 | $21.21 | $20.83 | $21.03 | $21.03 | 637,133 |
| 2023-04-12 | $21.69 | $21.83 | $20.60 | $21.00 | $21.00 | 914,866 |
| 2023-04-11 | $20.90 | $21.93 | $20.90 | $21.54 | $21.54 | 1,422,817 |
| 2023-04-10 | $20.17 | $20.70 | $20.15 | $20.50 | $20.50 | 764,296 |
| 2023-04-06 | $19.83 | $20.32 | $19.56 | $20.18 | $20.18 | 922,852 |
| 2023-04-05 | $19.23 | $19.76 | $18.91 | $19.73 | $19.73 | 1,022,368 |
| 2023-04-04 | $20.51 | $20.66 | $19.41 | $19.48 | $19.48 | 1,050,921 |
| 2023-04-03 | $20.90 | $21.04 | $20.18 | $20.44 | $20.44 | 1,177,863 |
| 2023-03-31 | $20.05 | $20.93 | $20.02 | $20.87 | $20.87 | 1,054,555 |
| 2023-03-30 | $20.01 | $20.37 | $19.72 | $19.92 | $19.92 | 812,029 |
| 2023-03-29 | $20.11 | $20.11 | $19.54 | $19.80 | $19.80 | 837,025 |
| 2023-03-28 | $19.44 | $19.99 | $19.40 | $19.77 | $19.77 | 850,087 |
| 2023-03-27 | $19.52 | $19.67 | $19.19 | $19.47 | $19.47 | 977,392 |
| 2023-03-24 | $19.00 | $19.23 | $18.69 | $19.16 | $19.16 | 1,190,397 |
| 2023-03-23 | $20.04 | $20.17 | $19.10 | $19.23 | $19.23 | 1,989,810 |
| 2023-03-22 | $21.01 | $21.05 | $19.87 | $19.89 | $19.89 | 1,335,318 |
| 2023-03-21 | $20.63 | $21.10 | $20.59 | $20.94 | $20.94 | 1,043,779 |
| 2023-03-20 | $20.25 | $20.81 | $20.02 | $20.18 | $20.18 | 1,139,424 |
| 2023-03-17 | $20.94 | $20.94 | $20.18 | $20.26 | $20.26 | 1,811,348 |
| 2023-03-16 | $20.36 | $21.11 | $20.15 | $21.04 | $21.04 | 1,020,684 |
| 2023-03-15 | $20.21 | $20.70 | $20.11 | $20.66 | $20.66 | 1,334,329 |
| 2023-03-14 | $21.46 | $21.79 | $20.52 | $20.91 | $20.91 | 1,106,749 |
| 2023-03-13 | $20.92 | $21.18 | $20.20 | $20.89 | $20.89 | 2,102,888 |
| 2023-03-10 | $22.25 | $22.36 | $21.54 | $22.02 | $21.38 | 1,431,278 |
| 2023-03-09 | $22.47 | $22.90 | $22.22 | $22.41 | $21.76 | 936,790 |
| 2023-03-08 | $22.71 | $22.85 | $21.88 | $22.39 | $21.74 | 1,079,620 |
| 2023-03-07 | $22.25 | $23.01 | $22.21 | $22.55 | $21.89 | 1,349,015 |
| 2023-03-06 | $23.05 | $23.34 | $22.76 | $22.91 | $22.24 | 997,356 |
| 2023-03-03 | $22.75 | $23.30 | $22.57 | $23.00 | $22.33 | 1,162,745 |
| 2023-03-02 | $22.19 | $22.51 | $21.86 | $22.42 | $21.77 | 1,442,494 |
| 2023-03-01 | $22.75 | $22.88 | $22.24 | $22.43 | $21.78 | 963,113 |
| 2023-02-28 | $23.00 | $23.31 | $22.80 | $22.83 | $22.17 | 922,632 |
| 2023-02-27 | $23.51 | $23.75 | $23.06 | $23.07 | $22.40 | 808,622 |
| 2023-02-24 | $23.28 | $23.65 | $22.90 | $23.46 | $22.78 | 1,081,403 |
| 2023-02-23 | $23.42 | $23.71 | $22.74 | $23.50 | $22.82 | 1,627,304 |
| 2023-02-22 | $24.17 | $26.56 | $23.45 | $23.53 | $22.85 | 3,100,752 |
| 2023-02-21 | $25.37 | $25.63 | $23.54 | $23.60 | $22.91 | 1,863,238 |
| 2023-02-17 | $26.05 | $26.19 | $25.28 | $26.01 | $25.25 | 1,291,623 |
| 2023-02-16 | $25.31 | $26.77 | $25.22 | $25.99 | $25.24 | 1,635,893 |
| 2023-02-15 | $24.80 | $25.61 | $24.59 | $25.56 | $24.82 | 678,587 |
| 2023-02-14 | $24.99 | $25.15 | $24.22 | $25.09 | $24.36 | 1,293,748 |
| 2023-02-13 | $24.96 | $25.34 | $24.76 | $25.29 | $24.56 | 1,051,303 |
| 2023-02-10 | $25.07 | $25.38 | $24.86 | $25.01 | $24.28 | 642,166 |
| 2023-02-09 | $25.99 | $26.31 | $25.11 | $25.29 | $24.56 | 606,340 |
| 2023-02-08 | $26.17 | $26.37 | $25.62 | $25.78 | $25.03 | 645,922 |
| 2023-02-07 | $26.19 | $26.56 | $25.84 | $26.44 | $25.67 | 652,070 |
| 2023-02-06 | $26.42 | $26.60 | $25.92 | $26.48 | $25.71 | 770,126 |
| 2023-02-03 | $26.36 | $27.33 | $26.21 | $26.54 | $26.54 | 755,290 |
| 2023-02-02 | $26.00 | $27.02 | $25.78 | $26.81 | $26.81 | 1,886,210 |
| 2023-02-01 | $25.25 | $26.00 | $25.03 | $25.65 | $25.65 | 1,252,946 |
| 2023-01-31 | $24.59 | $25.45 | $24.59 | $25.41 | $25.41 | 1,072,691 |
| 2023-01-30 | $24.10 | $24.96 | $24.10 | $24.43 | $24.43 | 756,740 |
| 2023-01-27 | $24.29 | $24.53 | $23.93 | $24.41 | $24.41 | 1,565,420 |
| 2023-01-26 | $24.31 | $24.54 | $23.62 | $24.29 | $24.29 | 1,412,263 |
| 2023-01-25 | $23.66 | $24.37 | $23.34 | $24.24 | $24.24 | 976,839 |
| 2023-01-24 | $23.97 | $24.14 | $23.50 | $23.75 | $23.75 | 1,061,593 |
| 2023-01-23 | $23.96 | $24.65 | $23.81 | $23.97 | $23.97 | 1,845,662 |
| 2023-01-20 | $23.82 | $24.07 | $23.43 | $23.91 | $23.91 | 1,603,713 |
| 2023-01-19 | $23.40 | $23.92 | $23.21 | $23.65 | $23.65 | 1,668,304 |
| 2023-01-18 | $25.92 | $26.00 | $22.90 | $23.79 | $23.79 | 2,882,055 |
| 2023-01-17 | $25.51 | $26.01 | $25.40 | $25.80 | $25.80 | 811,978 |
| 2023-01-13 | $25.19 | $25.86 | $25.14 | $25.71 | $25.71 | 567,962 |
| 2023-01-12 | $26.00 | $26.17 | $25.19 | $25.54 | $25.54 | 648,091 |
| 2023-01-11 | $25.51 | $25.86 | $25.35 | $25.79 | $25.79 | 818,567 |
| 2023-01-10 | $24.89 | $25.39 | $24.54 | $25.37 | $25.37 | 491,363 |
| 2023-01-09 | $24.65 | $25.50 | $24.56 | $24.99 | $24.99 | 1,099,770 |
| 2023-01-06 | $23.44 | $24.36 | $23.27 | $24.36 | $24.36 | 600,039 |
| 2023-01-05 | $23.07 | $23.57 | $22.90 | $23.12 | $23.12 | 665,001 |
| 2023-01-04 | $22.36 | $23.52 | $22.25 | $23.38 | $23.38 | 1,040,189 |
| 2023-01-03 | $22.50 | $22.97 | $21.99 | $22.11 | $22.11 | 1,091,772 |
| 2022-12-30 | $21.97 | $22.48 | $21.93 | $22.32 | $22.32 | 822,832 |
| 2022-12-29 | $22.02 | $22.32 | $21.80 | $22.17 | $22.17 | 1,082,601 |
| 2022-12-28 | $21.74 | $21.94 | $21.41 | $21.55 | $21.55 | 686,303 |
| 2022-12-27 | $22.03 | $22.24 | $21.73 | $21.78 | $21.78 | 671,282 |
| 2022-12-23 | $21.37 | $22.31 | $21.27 | $22.13 | $22.13 | 933,224 |
| 2022-12-22 | $21.75 | $21.89 | $20.55 | $21.49 | $21.49 | 1,311,913 |
| 2022-12-21 | $22.27 | $22.43 | $21.93 | $22.20 | $22.20 | 949,931 |
| 2022-12-20 | $22.00 | $22.17 | $21.45 | $21.73 | $21.73 | 926,024 |
| 2022-12-19 | $23.49 | $23.69 | $22.12 | $22.20 | $22.20 | 841,114 |
| 2022-12-16 | $23.51 | $24.10 | $23.32 | $23.56 | $23.56 | 1,170,616 |
| 2022-12-15 | $24.21 | $24.40 | $23.33 | $23.77 | $23.77 | 848,179 |
| 2022-12-14 | $24.25 | $24.83 | $24.08 | $24.58 | $24.58 | 609,883 |
| 2022-12-13 | $25.53 | $25.74 | $24.04 | $24.35 | $24.35 | 1,615,826 |
| 2022-12-12 | $24.15 | $25.41 | $23.94 | $25.22 | $25.22 | 1,579,517 |
| 2022-12-09 | $23.59 | $24.57 | $23.25 | $24.08 | $24.08 | 1,297,463 |
| 2022-12-08 | $23.58 | $24.10 | $23.20 | $23.83 | $23.83 | 851,684 |
| 2022-12-07 | $24.76 | $25.36 | $23.58 | $23.64 | $23.64 | 1,147,784 |
| 2022-12-06 | $25.50 | $25.60 | $24.28 | $24.74 | $24.74 | 1,663,531 |
| 2022-12-05 | $27.49 | $27.52 | $25.38 | $25.51 | $25.51 | 1,421,440 |
| 2022-12-02 | $27.00 | $27.76 | $26.77 | $27.72 | $27.72 | 824,206 |
| 2022-12-01 | $27.65 | $28.16 | $27.15 | $27.28 | $27.28 | 873,964 |
| 2022-11-30 | $26.75 | $27.61 | $26.51 | $27.53 | $27.53 | 920,583 |
| 2022-11-29 | $26.65 | $27.34 | $26.46 | $26.83 | $26.83 | 631,139 |
| 2022-11-28 | $27.40 | $27.83 | $26.10 | $26.64 | $26.64 | 979,741 |
| 2022-11-25 | $28.04 | $28.41 | $27.90 | $27.92 | $27.92 | 174,553 |
| 2022-11-23 | $27.60 | $28.21 | $27.39 | $28.05 | $28.05 | 503,480 |
| 2022-11-22 | $27.42 | $28.57 | $27.19 | $27.60 | $27.60 | 951,737 |
| 2022-11-21 | $27.39 | $27.85 | $27.09 | $27.29 | $27.29 | 606,684 |
| 2022-11-18 | $27.54 | $27.78 | $26.72 | $27.54 | $27.54 | 786,845 |
| 2022-11-17 | $26.67 | $27.18 | $26.45 | $27.07 | $27.07 | 466,192 |
| 2022-11-16 | $27.01 | $27.36 | $26.56 | $27.18 | $27.18 | 597,887 |
| 2022-11-15 | $29.07 | $29.35 | $27.61 | $27.71 | $27.71 | 820,393 |
| 2022-11-14 | $28.85 | $29.08 | $27.84 | $28.38 | $28.38 | 801,025 |
| 2022-11-11 | $28.58 | $29.71 | $28.12 | $28.93 | $28.93 | 1,107,787 |
| 2022-11-10 | $28.52 | $30.56 | $28.12 | $28.61 | $28.61 | 1,956,088 |
| 2022-11-09 | $26.96 | $27.90 | $26.65 | $27.17 | $27.17 | 666,155 |
| 2022-11-08 | $26.80 | $27.37 | $26.16 | $27.17 | $27.17 | 682,231 |
| 2022-11-07 | $26.09 | $26.87 | $25.40 | $26.61 | $26.61 | 726,775 |
| 2022-11-04 | $26.18 | $26.99 | $25.77 | $25.90 | $25.90 | 961,838 |
| 2022-11-03 | $24.90 | $26.76 | $24.25 | $25.94 | $25.94 | 1,577,770 |
| 2022-11-02 | $26.75 | $27.09 | $25.01 | $25.60 | $25.60 | 2,196,160 |
| 2022-11-01 | $28.50 | $28.69 | $27.73 | $28.19 | $28.19 | 1,015,914 |
| 2022-10-31 | $28.24 | $28.95 | $27.65 | $27.83 | $27.83 | 981,428 |
| 2022-10-28 | $28.15 | $29.08 | $27.74 | $28.22 | $28.22 | 819,311 |
| 2022-10-27 | $27.79 | $28.13 | $27.20 | $27.92 | $27.92 | 811,085 |
| 2022-10-26 | $27.59 | $28.53 | $26.91 | $27.37 | $27.37 | 563,482 |
| 2022-10-25 | $26.31 | $27.64 | $26.26 | $27.30 | $27.30 | 585,588 |
| 2022-10-24 | $25.94 | $26.53 | $25.44 | $26.34 | $26.34 | 527,454 |
| 2022-10-21 | $25.00 | $25.94 | $24.72 | $25.81 | $25.81 | 714,494 |
| 2022-10-20 | $25.41 | $26.17 | $24.58 | $24.82 | $24.82 | 737,615 |
| 2022-10-19 | $26.80 | $26.80 | $24.39 | $25.35 | $25.35 | 1,214,083 |
| 2022-10-18 | $27.83 | $28.28 | $26.70 | $26.90 | $26.90 | 1,030,840 |
| 2022-10-17 | $27.67 | $27.82 | $26.73 | $27.20 | $27.20 | 851,900 |
| 2022-10-14 | $28.46 | $28.53 | $27.00 | $27.07 | $27.07 | 653,782 |
| 2022-10-13 | $27.08 | $28.04 | $26.21 | $27.98 | $27.98 | 682,488 |
| 2022-10-12 | $27.59 | $28.03 | $27.03 | $27.79 | $27.79 | 805,712 |
| 2022-10-11 | $26.46 | $27.78 | $26.08 | $27.59 | $27.59 | 855,693 |
| 2022-10-10 | $25.97 | $26.84 | $25.57 | $26.51 | $26.51 | 1,011,688 |
| 2022-10-07 | $26.46 | $26.55 | $25.42 | $25.73 | $25.73 | 661,133 |
| 2022-10-06 | $26.80 | $27.43 | $26.55 | $26.79 | $26.79 | 359,795 |
| 2022-10-05 | $26.59 | $27.05 | $26.30 | $26.89 | $26.89 | 492,814 |
| 2022-10-04 | $26.26 | $27.33 | $26.20 | $27.30 | $27.30 | 658,258 |
| 2022-10-03 | $25.66 | $26.10 | $25.14 | $25.71 | $25.71 | 865,822 |
| 2022-09-30 | $24.81 | $25.85 | $24.17 | $25.32 | $25.32 | 885,217 |
| 2022-09-29 | $25.13 | $25.22 | $23.13 | $24.68 | $24.68 | 1,334,123 |
| 2022-09-28 | $24.25 | $26.36 | $23.71 | $25.97 | $25.97 | 1,729,917 |
| 2022-09-27 | $23.43 | $24.03 | $23.16 | $23.81 | $23.81 | 916,375 |
| 2022-09-26 | $23.18 | $24.02 | $22.93 | $22.97 | $22.97 | 1,114,656 |
| 2022-09-23 | $24.49 | $24.86 | $22.77 | $23.32 | $23.32 | 2,439,460 |
| 2022-09-22 | $26.86 | $27.02 | $25.47 | $25.50 | $25.50 | 983,808 |
| 2022-09-21 | $27.68 | $28.43 | $26.86 | $26.90 | $26.90 | 1,098,454 |
| 2022-09-20 | $28.40 | $28.46 | $27.23 | $27.35 | $27.35 | 984,455 |
| 2022-09-19 | $28.20 | $29.16 | $28.20 | $28.92 | $28.92 | 672,458 |
| 2022-09-16 | $30.63 | $30.79 | $28.16 | $28.37 | $28.37 | 1,353,643 |
| 2022-09-15 | $29.69 | $30.75 | $29.60 | $30.36 | $30.36 | 968,713 |
| 2022-09-14 | $30.23 | $30.23 | $28.81 | $29.58 | $29.58 | 523,862 |
| 2022-09-13 | $30.58 | $31.10 | $29.62 | $29.65 | $29.65 | 1,005,044 |
| 2022-09-12 | $30.79 | $32.32 | $30.73 | $32.24 | $31.57 | 1,110,512 |
| 2022-09-09 | $29.35 | $30.46 | $29.35 | $30.35 | $29.72 | 746,820 |
| 2022-09-08 | $28.56 | $29.22 | $27.75 | $29.10 | $28.50 | 715,561 |
| 2022-09-07 | $28.44 | $29.33 | $28.03 | $28.90 | $28.30 | 701,742 |
| 2022-09-06 | $29.90 | $29.93 | $28.20 | $28.47 | $27.88 | 949,491 |
| 2022-09-02 | $30.05 | $30.37 | $29.17 | $29.92 | $29.30 | 354,374 |
| 2022-09-01 | $29.79 | $29.91 | $29.02 | $29.67 | $29.06 | 492,940 |
| 2022-08-31 | $30.52 | $30.83 | $29.77 | $30.12 | $29.50 | 580,525 |
| 2022-08-30 | $31.72 | $31.72 | $30.31 | $30.58 | $29.95 | 381,168 |
| 2022-08-29 | $31.25 | $31.74 | $30.90 | $31.31 | $30.66 | 398,209 |
| 2022-08-26 | $32.18 | $32.44 | $31.16 | $31.54 | $31.54 | 598,856 |
| 2022-08-25 | $32.15 | $33.05 | $31.75 | $32.19 | $32.19 | 860,506 |
| 2022-08-24 | $30.87 | $31.70 | $30.75 | $31.27 | $31.27 | 401,351 |
| 2022-08-23 | $31.00 | $31.58 | $30.91 | $30.91 | $30.91 | 423,837 |
| 2022-08-22 | $31.00 | $31.32 | $30.60 | $30.90 | $30.90 | 473,294 |
| 2022-08-19 | $31.70 | $32.16 | $31.20 | $31.70 | $31.70 | 523,722 |
| 2022-08-18 | $32.08 | $32.30 | $31.50 | $32.00 | $32.00 | 453,240 |
| 2022-08-17 | $32.59 | $32.80 | $31.65 | $32.09 | $32.09 | 711,974 |
| 2022-08-16 | $31.49 | $33.99 | $31.47 | $33.38 | $33.38 | 1,168,995 |
| 2022-08-15 | $31.80 | $31.83 | $31.14 | $31.29 | $31.29 | 574,610 |
| 2022-08-12 | $31.05 | $31.84 | $30.63 | $31.81 | $31.81 | 781,391 |
| 2022-08-11 | $30.64 | $31.22 | $30.46 | $30.95 | $30.95 | 903,177 |
| 2022-08-10 | $30.57 | $30.83 | $29.74 | $30.00 | $30.00 | 705,606 |
| 2022-08-09 | $30.00 | $30.25 | $28.82 | $29.42 | $29.42 | 667,650 |
| 2022-08-08 | $29.50 | $30.96 | $29.38 | $30.35 | $30.35 | 1,481,546 |
| 2022-08-05 | $29.00 | $30.07 | $28.69 | $29.02 | $29.02 | 774,102 |
| 2022-08-04 | $30.00 | $31.36 | $29.40 | $29.51 | $29.51 | 1,230,238 |
| 2022-08-03 | $28.71 | $31.80 | $28.63 | $29.84 | $29.84 | 3,794,897 |
| 2022-08-02 | $27.30 | $27.67 | $26.25 | $26.53 | $26.53 | 1,335,706 |
| 2022-08-01 | $26.98 | $27.96 | $26.76 | $27.70 | $27.70 | 784,870 |
| 2022-07-29 | $27.50 | $27.50 | $26.69 | $27.04 | $27.04 | 686,077 |
| 2022-07-28 | $26.13 | $27.54 | $25.98 | $27.50 | $27.50 | 905,033 |
| 2022-07-27 | $26.14 | $26.40 | $25.41 | $26.14 | $26.14 | 637,330 |
| 2022-07-26 | $26.00 | $26.16 | $25.39 | $26.02 | $26.02 | 756,433 |
| 2022-07-25 | $26.71 | $26.73 | $25.92 | $26.26 | $26.26 | 516,982 |
| 2022-07-22 | $26.77 | $27.23 | $26.46 | $26.83 | $26.83 | 639,623 |
| 2022-07-21 | $26.38 | $26.54 | $25.44 | $26.52 | $26.52 | 768,078 |
| 2022-07-20 | $25.35 | $26.49 | $24.90 | $26.48 | $26.48 | 970,407 |
| 2022-07-19 | $24.29 | $25.33 | $24.11 | $25.30 | $25.30 | 697,002 |
| 2022-07-18 | $24.10 | $24.55 | $23.64 | $24.17 | $24.17 | 571,567 |
| 2022-07-15 | $23.62 | $24.05 | $23.20 | $23.70 | $23.70 | 810,806 |
| 2022-07-14 | $23.72 | $24.19 | $23.17 | $23.23 | $23.23 | 547,473 |
| 2022-07-13 | $22.99 | $24.35 | $22.84 | $24.26 | $24.26 | 820,830 |
| 2022-07-12 | $22.44 | $23.29 | $22.44 | $23.29 | $23.29 | 924,510 |
| 2022-07-11 | $23.35 | $23.58 | $22.18 | $22.24 | $22.24 | 991,949 |
| 2022-07-08 | $23.10 | $23.64 | $22.98 | $23.45 | $23.45 | 667,044 |
| 2022-07-07 | $22.69 | $23.55 | $22.69 | $23.25 | $23.25 | 709,755 |
| 2022-07-06 | $23.34 | $23.66 | $22.32 | $22.73 | $22.73 | 781,658 |
| 2022-07-05 | $21.70 | $23.47 | $21.57 | $23.45 | $23.45 | 1,220,251 |
| 2022-07-01 | $21.48 | $22.36 | $21.41 | $21.91 | $21.91 | 893,202 |
| 2022-06-30 | $21.38 | $21.96 | $20.85 | $21.59 | $21.59 | 815,858 |
| 2022-06-29 | $21.71 | $21.91 | $20.87 | $21.76 | $21.76 | 1,006,108 |
| 2022-06-28 | $23.16 | $23.37 | $21.31 | $21.60 | $21.60 | 1,564,934 |
| 2022-06-27 | $23.78 | $23.99 | $22.86 | $23.02 | $23.02 | 870,701 |
| 2022-06-24 | $23.42 | $23.88 | $23.25 | $23.47 | $23.47 | 3,116,496 |
| 2022-06-23 | $23.40 | $23.67 | $22.80 | $23.20 | $23.20 | 1,331,930 |
| 2022-06-22 | $22.89 | $24.01 | $22.73 | $23.26 | $23.26 | 1,731,498 |
| 2022-06-21 | $23.53 | $24.03 | $22.88 | $22.91 | $22.91 | 1,202,194 |
| 2022-06-17 | $23.20 | $23.89 | $22.41 | $22.81 | $22.81 | 2,129,807 |
| 2022-06-16 | $24.00 | $24.44 | $22.82 | $23.13 | $23.13 | 2,087,711 |
| 2022-06-15 | $25.57 | $25.89 | $24.29 | $24.44 | $24.44 | 1,716,708 |
| 2022-06-14 | $25.81 | $25.99 | $25.09 | $25.46 | $25.46 | 883,011 |
| 2022-06-13 | $26.15 | $26.68 | $25.12 | $25.57 | $25.57 | 1,350,812 |
| 2022-06-10 | $26.80 | $27.06 | $25.85 | $26.77 | $26.13 | 906,300 |
| 2022-06-09 | $26.64 | $27.14 | $26.39 | $26.77 | $26.13 | 632,448 |
| 2022-06-08 | $26.30 | $27.00 | $25.88 | $26.83 | $26.19 | 839,178 |
| 2022-06-07 | $25.83 | $27.19 | $25.57 | $26.53 | $25.90 | 1,064,287 |
| 2022-06-06 | $26.11 | $26.38 | $25.51 | $26.38 | $25.75 | 845,907 |
| 2022-06-03 | $26.05 | $26.21 | $25.37 | $25.83 | $25.21 | 1,058,224 |
| 2022-06-02 | $26.47 | $26.75 | $25.89 | $26.31 | $25.68 | 831,290 |
| 2022-06-01 | $27.41 | $27.63 | $25.82 | $26.41 | $25.78 | 1,095,617 |
| 2022-05-31 | $27.46 | $27.57 | $26.71 | $27.13 | $26.48 | 960,659 |
| 2022-05-27 | $27.78 | $28.00 | $27.14 | $27.42 | $26.77 | 697,100 |
| 2022-05-26 | $27.01 | $28.15 | $27.00 | $27.49 | $26.83 | 1,081,200 |
| 2022-05-25 | $25.45 | $27.31 | $25.35 | $26.88 | $26.24 | 1,518,510 |
| 2022-05-24 | $25.77 | $25.87 | $25.05 | $25.82 | $25.20 | 879,897 |
| 2022-05-23 | $26.21 | $26.58 | $25.34 | $26.00 | $25.38 | 1,234,685 |
| 2022-05-20 | $27.85 | $27.85 | $25.36 | $26.06 | $25.44 | 1,439,589 |
| 2022-05-19 | $28.01 | $28.01 | $25.52 | $27.01 | $26.37 | 1,780,286 |
| 2022-05-18 | $30.00 | $30.00 | $27.43 | $28.22 | $27.55 | 1,808,402 |
| 2022-05-17 | $29.62 | $31.19 | $28.44 | $30.71 | $29.98 | 2,157,971 |
| 2022-05-16 | $29.71 | $30.60 | $28.86 | $28.97 | $28.28 | 1,953,353 |
| 2022-05-13 | $29.90 | $30.81 | $29.46 | $29.85 | $29.14 | 1,339,932 |
| 2022-05-12 | $27.38 | $29.69 | $27.35 | $29.67 | $28.96 | 1,449,141 |
| 2022-05-11 | $27.75 | $28.15 | $27.01 | $27.50 | $26.84 | 1,202,755 |
| 2022-05-10 | $29.26 | $29.36 | $27.01 | $27.75 | $27.09 | 1,610,860 |
| 2022-05-09 | $28.77 | $30.41 | $28.59 | $28.98 | $28.29 | 1,460,872 |
| 2022-05-06 | $28.94 | $31.08 | $28.13 | $29.39 | $28.69 | 2,589,275 |
| 2022-05-05 | $29.38 | $30.78 | $28.08 | $28.56 | $27.88 | 2,235,213 |
| 2022-05-04 | $27.70 | $31.12 | $26.42 | $30.50 | $29.77 | 3,861,239 |
| 2022-05-03 | $26.71 | $28.73 | $26.58 | $28.40 | $27.72 | 2,900,900 |
| 2022-05-02 | $25.67 | $26.80 | $25.36 | $26.74 | $26.10 | 1,531,401 |
| 2022-04-29 | $25.55 | $26.22 | $25.51 | $25.68 | $25.07 | 1,120,021 |
| 2022-04-28 | $25.51 | $26.02 | $24.66 | $25.59 | $24.98 | 1,111,272 |
| 2022-04-27 | $25.24 | $25.64 | $24.58 | $25.14 | $24.54 | 1,536,029 |
| 2022-04-26 | $25.72 | $26.38 | $25.07 | $25.18 | $24.58 | 1,132,686 |
| 2022-04-25 | $25.65 | $26.15 | $24.90 | $26.07 | $25.45 | 1,256,327 |
| 2022-04-22 | $25.83 | $26.16 | $25.43 | $25.84 | $25.22 | 971,745 |
| 2022-04-21 | $27.20 | $27.34 | $25.67 | $25.99 | $25.37 | 1,496,223 |
| 2022-04-20 | $28.50 | $28.51 | $26.75 | $26.92 | $26.28 | 1,458,245 |
| 2022-04-19 | $27.34 | $28.62 | $27.04 | $28.20 | $27.53 | 1,222,660 |
| 2022-04-18 | $26.88 | $27.46 | $26.07 | $27.17 | $26.52 | 1,279,700 |
| 2022-04-14 | $27.09 | $27.43 | $26.68 | $26.81 | $26.17 | 896,276 |
| 2022-04-13 | $27.02 | $27.45 | $26.35 | $26.96 | $26.32 | 1,457,539 |
| 2022-04-12 | $28.02 | $28.49 | $26.81 | $27.01 | $26.37 | 1,013,248 |
| 2022-04-11 | $27.51 | $28.96 | $27.25 | $27.64 | $26.98 | 1,090,804 |
| 2022-04-08 | $26.86 | $28.95 | $26.86 | $27.60 | $26.94 | 1,675,497 |
| 2022-04-07 | $26.55 | $27.05 | $26.29 | $26.90 | $26.26 | 1,581,882 |
| 2022-04-06 | $26.68 | $27.05 | $26.22 | $26.76 | $26.12 | 1,308,881 |
| 2022-04-05 | $27.95 | $28.21 | $26.95 | $27.07 | $26.42 | 1,119,580 |
| 2022-04-04 | $28.13 | $28.40 | $27.70 | $28.03 | $27.36 | 1,417,406 |
| 2022-04-01 | $28.32 | $28.32 | $27.10 | $27.81 | $27.15 | 1,566,026 |
| 2022-03-31 | $28.91 | $28.97 | $27.80 | $27.95 | $27.28 | 1,562,311 |
| 2022-03-30 | $30.12 | $30.50 | $28.90 | $29.05 | $28.36 | 1,158,501 |
| 2022-03-29 | $29.39 | $30.76 | $29.21 | $30.41 | $29.68 | 1,625,769 |
| 2022-03-28 | $29.01 | $29.16 | $28.25 | $28.80 | $28.11 | 1,268,756 |
| 2022-03-25 | $30.00 | $30.00 | $28.61 | $28.93 | $28.24 | 1,724,545 |
| 2022-03-24 | $29.40 | $30.01 | $28.74 | $29.81 | $29.10 | 1,583,264 |
| 2022-03-23 | $30.91 | $30.91 | $28.77 | $29.24 | $28.54 | 3,083,581 |
| 2022-03-22 | $30.57 | $31.61 | $30.57 | $31.36 | $30.61 | 1,029,424 |
| 2022-03-21 | $31.12 | $31.26 | $29.88 | $30.27 | $29.55 | 1,120,184 |
| 2022-03-18 | $30.58 | $31.43 | $30.06 | $31.27 | $30.52 | 1,762,960 |
| 2022-03-17 | $30.59 | $30.82 | $29.89 | $30.68 | $29.95 | 996,848 |
| 2022-03-16 | $30.09 | $31.33 | $29.89 | $30.71 | $29.98 | 1,943,557 |
| 2022-03-15 | $29.48 | $30.19 | $28.84 | $29.85 | $29.14 | 1,791,336 |
| 2022-03-14 | $30.15 | $30.93 | $29.44 | $29.52 | $28.82 | 821,020 |
| 2022-03-11 | $30.85 | $31.02 | $30.01 | $30.08 | $29.36 | 1,109,283 |
| 2022-03-10 | $30.90 | $31.05 | $29.36 | $31.01 | $29.65 | 1,338,526 |
| 2022-03-09 | $30.51 | $31.43 | $30.05 | $30.84 | $29.49 | 1,877,558 |
| 2022-03-08 | $29.00 | $30.30 | $28.80 | $29.39 | $28.10 | 1,604,919 |
| 2022-03-07 | $30.65 | $30.79 | $28.49 | $28.74 | $27.48 | 2,747,716 |
| 2022-03-04 | $31.52 | $31.85 | $29.95 | $30.67 | $29.33 | 2,374,284 |
| 2022-03-03 | $32.35 | $32.58 | $31.09 | $31.66 | $30.28 | 1,753,200 |
| 2022-03-02 | $30.10 | $33.30 | $30.00 | $32.26 | $30.85 | 2,313,173 |
| 2022-03-01 | $30.70 | $33.28 | $30.43 | $31.41 | $30.04 | 2,962,650 |
| 2022-02-28 | $29.79 | $30.89 | $29.50 | $30.71 | $29.37 | 2,021,371 |
| 2022-02-25 | $29.40 | $31.16 | $29.40 | $30.11 | $28.79 | 2,249,819 |
| 2022-02-24 | $27.66 | $30.18 | $27.37 | $29.96 | $28.65 | 3,454,433 |
| 2022-02-23 | $31.76 | $32.01 | $27.80 | $28.76 | $27.50 | 6,857,175 |
| 2022-02-22 | $32.31 | $33.24 | $31.62 | $31.75 | $30.36 | 3,363,896 |
| 2022-02-18 | $32.14 | $32.62 | $31.56 | $32.09 | $30.69 | 1,269,932 |
| 2022-02-17 | $32.63 | $33.13 | $32.21 | $32.42 | $31.00 | 648,289 |
| 2022-02-16 | $33.18 | $33.47 | $32.62 | $32.89 | $31.45 | 710,411 |
| 2022-02-15 | $33.23 | $33.90 | $33.17 | $33.24 | $31.79 | 766,516 |
| 2022-02-14 | $32.93 | $33.35 | $32.54 | $32.81 | $31.38 | 610,059 |
| 2022-02-11 | $33.44 | $33.67 | $32.62 | $33.04 | $31.60 | 855,536 |
| 2022-02-10 | $34.16 | $34.79 | $33.01 | $33.33 | $31.87 | 1,052,992 |
| 2022-02-09 | $34.27 | $34.91 | $34.11 | $34.64 | $33.13 | 612,696 |
| 2022-02-08 | $33.24 | $34.60 | $33.15 | $34.17 | $32.68 | 814,928 |
| 2022-02-07 | $32.51 | $33.50 | $32.25 | $33.22 | $31.77 | 913,315 |
| 2022-02-04 | $33.15 | $33.21 | $31.43 | $32.47 | $31.05 | 1,432,417 |
| 2022-02-03 | $33.50 | $34.57 | $33.12 | $33.20 | $31.75 | 815,970 |
| 2022-02-02 | $34.72 | $34.75 | $33.15 | $34.01 | $32.52 | 1,099,847 |
| 2022-02-01 | $33.22 | $34.45 | $33.00 | $34.38 | $32.88 | 1,067,070 |
| 2022-01-31 | $32.59 | $33.36 | $32.22 | $33.20 | $31.75 | 1,036,708 |
| 2022-01-28 | $32.59 | $32.73 | $31.39 | $32.65 | $31.22 | 1,108,538 |
| 2022-01-27 | $32.98 | $33.33 | $32.10 | $32.55 | $31.13 | 1,109,264 |
| 2022-01-26 | $33.73 | $34.29 | $32.20 | $32.45 | $31.03 | 1,178,681 |
| 2022-01-25 | $32.90 | $33.55 | $31.74 | $33.08 | $31.63 | 1,515,074 |
| 2022-01-24 | $31.54 | $33.80 | $30.85 | $33.70 | $32.23 | 3,464,836 |
| 2022-01-21 | $32.59 | $32.61 | $30.62 | $31.23 | $29.86 | 4,211,020 |
| 2022-01-20 | $36.31 | $36.32 | $32.18 | $32.71 | $31.28 | 3,690,620 |
| 2022-01-19 | $36.30 | $36.47 | $35.70 | $36.11 | $34.53 | 1,143,156 |
| 2022-01-18 | $36.75 | $36.99 | $35.72 | $36.13 | $34.55 | 1,275,434 |
| 2022-01-14 | $37.32 | $37.45 | $35.92 | $37.08 | $35.46 | 2,253,238 |
| 2022-01-13 | $37.80 | $38.35 | $37.44 | $37.75 | $36.10 | 776,185 |
| 2022-01-12 | $37.59 | $38.03 | $37.13 | $37.60 | $35.96 | 684,814 |
| 2022-01-11 | $38.36 | $38.58 | $37.05 | $37.41 | $35.77 | 932,475 |
| 2022-01-10 | $38.60 | $38.61 | $37.47 | $38.33 | $36.65 | 851,190 |
| 2022-01-07 | $39.21 | $39.74 | $38.08 | $38.60 | $36.91 | 980,680 |
| 2022-01-06 | $39.00 | $39.78 | $38.54 | $39.29 | $37.57 | 826,695 |
| 2022-01-05 | $39.12 | $39.63 | $38.68 | $38.86 | $37.16 | 1,497,640 |
| 2022-01-04 | $40.69 | $41.05 | $39.01 | $39.11 | $37.40 | 870,750 |
| 2022-01-03 | $40.62 | $41.70 | $40.53 | $40.74 | $38.96 | 686,861 |
| 2021-12-31 | $40.84 | $41.15 | $40.34 | $40.40 | $38.63 | 913,017 |
| 2021-12-30 | $41.09 | $41.58 | $40.80 | $40.86 | $39.07 | 581,391 |
| 2021-12-29 | $41.12 | $41.42 | $40.58 | $41.07 | $39.27 | 533,394 |
| 2021-12-28 | $39.66 | $41.26 | $39.66 | $41.12 | $39.32 | 952,099 |
| 2021-12-27 | $39.91 | $40.35 | $39.25 | $39.94 | $38.19 | 672,804 |
| 2021-12-23 | $38.77 | $39.83 | $38.77 | $39.56 | $37.83 | 642,962 |
| 2021-12-22 | $38.28 | $39.30 | $38.28 | $38.80 | $37.10 | 691,354 |
| 2021-12-21 | $38.19 | $39.20 | $37.80 | $38.34 | $36.66 | 1,286,061 |
| 2021-12-20 | $37.70 | $37.71 | $36.10 | $37.30 | $35.67 | 1,615,979 |
| 2021-12-17 | $38.15 | $38.81 | $37.01 | $38.43 | $36.75 | 1,665,965 |
| 2021-12-16 | $39.44 | $39.50 | $37.90 | $38.11 | $36.44 | 927,414 |
| 2021-12-15 | $38.24 | $39.94 | $36.95 | $39.14 | $37.43 | 2,086,852 |
| 2021-12-14 | $38.52 | $39.52 | $38.16 | $38.23 | $36.56 | 1,117,924 |
| 2021-12-13 | $38.83 | $39.32 | $38.07 | $38.52 | $36.84 | 1,043,101 |
| 2021-12-10 | $40.21 | $40.37 | $38.22 | $39.43 | $37.22 | 1,407,900 |
| 2021-12-09 | $41.00 | $41.14 | $39.70 | $40.17 | $37.92 | 845,152 |
| 2021-12-08 | $41.82 | $42.30 | $40.70 | $40.83 | $38.54 | 1,094,146 |
| 2021-12-07 | $42.42 | $43.58 | $41.21 | $41.25 | $38.94 | 1,164,902 |
| 2021-12-06 | $41.80 | $42.59 | $41.06 | $41.96 | $39.61 | 912,508 |
| 2021-12-03 | $41.29 | $42.51 | $39.75 | $41.44 | $39.12 | 1,270,374 |
| 2021-12-02 | $41.88 | $42.84 | $41.15 | $41.20 | $38.89 | 1,639,081 |
| 2021-12-01 | $44.52 | $45.26 | $41.79 | $41.84 | $39.50 | 1,031,920 |
| 2021-11-30 | $44.49 | $45.12 | $43.10 | $43.86 | $41.40 | 1,089,411 |
| 2021-11-29 | $46.01 | $46.77 | $44.42 | $44.75 | $42.24 | 967,652 |
| 2021-11-26 | $44.93 | $45.97 | $44.50 | $45.78 | $43.22 | 731,761 |
| 2021-11-24 | $43.38 | $45.79 | $42.82 | $45.41 | $42.87 | 1,272,945 |
| 2021-11-23 | $43.96 | $43.96 | $42.13 | $43.42 | $40.99 | 770,121 |
| 2021-11-22 | $42.72 | $44.40 | $42.55 | $44.05 | $41.58 | 799,975 |
| 2021-11-19 | $43.34 | $44.32 | $42.31 | $42.36 | $39.99 | 768,623 |
| 2021-11-18 | $43.33 | $44.44 | $42.70 | $43.79 | $41.34 | 958,122 |
| 2021-11-17 | $43.53 | $43.83 | $42.69 | $42.86 | $40.46 | 651,592 |
| 2021-11-16 | $42.33 | $43.65 | $42.07 | $43.43 | $41.00 | 842,497 |
| 2021-11-15 | $41.61 | $42.73 | $41.22 | $42.33 | $39.96 | 691,896 |
| 2021-11-12 | $42.00 | $42.23 | $41.51 | $41.56 | $39.23 | 513,265 |
| 2021-11-11 | $41.57 | $42.41 | $41.49 | $41.99 | $39.64 | 593,577 |
| 2021-11-10 | $41.95 | $42.65 | $41.02 | $41.56 | $39.23 | 825,231 |
| 2021-11-09 | $41.53 | $42.38 | $40.97 | $42.36 | $39.99 | 966,352 |
| 2021-11-08 | $41.24 | $41.77 | $40.79 | $41.77 | $39.43 | 877,857 |
| 2021-11-05 | $42.87 | $43.50 | $40.21 | $41.04 | $38.74 | 1,424,146 |
| 2021-11-04 | $44.88 | $44.88 | $42.14 | $42.54 | $40.16 | 1,441,053 |
| 2021-11-03 | $40.80 | $43.78 | $38.79 | $43.18 | $40.76 | 5,077,324 |
| 2021-11-02 | $38.21 | $39.00 | $37.56 | $38.79 | $36.62 | 1,953,983 |
| 2021-11-01 | $37.39 | $38.45 | $37.39 | $38.20 | $36.06 | 724,795 |
| 2021-10-29 | $36.86 | $37.54 | $36.81 | $37.25 | $35.16 | 850,539 |
| 2021-10-28 | $35.90 | $36.98 | $35.28 | $36.95 | $34.88 | 1,184,041 |
| 2021-10-27 | $36.54 | $36.95 | $35.82 | $35.89 | $33.88 | 967,516 |
| 2021-10-26 | $37.72 | $37.87 | $36.10 | $36.50 | $34.46 | 1,450,145 |
| 2021-10-25 | $37.00 | $38.00 | $36.75 | $37.52 | $35.42 | 982,406 |
| 2021-10-22 | $37.25 | $37.45 | $36.50 | $36.98 | $34.91 | 844,219 |
| 2021-10-21 | $38.31 | $38.63 | $37.17 | $37.22 | $35.14 | 1,172,549 |
| 2021-10-20 | $38.34 | $38.45 | $37.49 | $38.35 | $36.20 | 866,752 |
| 2021-10-19 | $38.63 | $38.68 | $38.03 | $38.47 | $36.32 | 848,092 |
| 2021-10-18 | $37.17 | $38.50 | $36.59 | $38.43 | $36.28 | 1,217,963 |
| 2021-10-15 | $38.85 | $38.85 | $37.00 | $37.00 | $34.93 | 1,848,259 |
| 2021-10-14 | $39.95 | $40.35 | $38.13 | $38.27 | $36.13 | 1,906,308 |
| 2021-10-13 | $40.11 | $40.14 | $39.25 | $39.55 | $37.34 | 573,704 |
| 2021-10-12 | $40.69 | $40.90 | $40.07 | $40.13 | $37.88 | 454,765 |
| 2021-10-11 | $40.56 | $41.42 | $40.34 | $40.39 | $38.13 | 428,430 |
| 2021-10-08 | $40.17 | $40.64 | $39.90 | $40.28 | $38.03 | 368,929 |
| 2021-10-07 | $40.23 | $41.23 | $40.13 | $40.17 | $37.92 | 654,098 |
| 2021-10-06 | $39.60 | $40.13 | $39.24 | $39.90 | $37.67 | 507,827 |
| 2021-10-05 | $41.07 | $41.31 | $39.96 | $40.01 | $37.77 | 779,896 |
| 2021-10-04 | $41.05 | $41.80 | $40.14 | $41.16 | $38.86 | 748,664 |
| 2021-10-01 | $39.45 | $41.19 | $39.00 | $41.07 | $38.77 | 1,456,557 |
| 2021-09-30 | $40.15 | $40.16 | $38.40 | $38.87 | $36.69 | 1,156,108 |
| 2021-09-29 | $40.62 | $41.42 | $40.05 | $40.38 | $38.12 | 529,340 |
| 2021-09-28 | $40.85 | $42.15 | $40.29 | $40.38 | $38.12 | 1,053,535 |
| 2021-09-27 | $39.93 | $40.99 | $39.90 | $40.84 | $38.55 | 742,295 |
| 2021-09-24 | $39.79 | $40.38 | $39.27 | $39.51 | $37.30 | 675,818 |
| 2021-09-23 | $39.00 | $40.93 | $38.86 | $39.80 | $37.57 | 1,230,915 |
| 2021-09-22 | $38.47 | $39.92 | $38.43 | $39.07 | $36.88 | 1,303,221 |
| 2021-09-21 | $37.25 | $38.44 | $37.14 | $37.98 | $35.85 | 965,357 |
| 2021-09-20 | $37.10 | $38.04 | $36.62 | $37.19 | $35.11 | 1,056,656 |
| 2021-09-17 | $39.18 | $39.38 | $37.80 | $38.04 | $35.91 | 1,459,475 |
| 2021-09-16 | $39.10 | $40.15 | $39.06 | $39.21 | $37.01 | 743,289 |
| 2021-09-15 | $38.61 | $39.35 | $38.12 | $38.85 | $36.68 | 653,209 |
| 2021-09-14 | $39.70 | $39.76 | $38.09 | $38.56 | $36.40 | 694,410 |
| 2021-09-13 | $39.28 | $39.83 | $38.44 | $39.75 | $37.52 | 473,708 |
| 2021-09-10 | $39.94 | $40.57 | $39.59 | $39.68 | $36.99 | 498,909 |
| 2021-09-09 | $39.22 | $40.27 | $38.75 | $39.63 | $36.95 | 595,240 |
| 2021-09-08 | $39.75 | $39.78 | $39.02 | $39.22 | $36.56 | 666,974 |
| 2021-09-07 | $40.11 | $41.35 | $39.70 | $39.71 | $37.02 | 643,047 |
| 2021-09-03 | $40.27 | $40.45 | $39.49 | $40.24 | $37.52 | 491,043 |
| 2021-09-02 | $40.71 | $41.22 | $40.32 | $40.56 | $37.81 | 621,614 |
| 2021-09-01 | $39.92 | $41.30 | $39.69 | $40.72 | $37.96 | 619,400 |
| 2021-08-31 | $40.23 | $40.36 | $39.21 | $39.94 | $37.24 | 648,021 |
| 2021-08-30 | $40.25 | $40.88 | $39.62 | $40.39 | $37.66 | 816,799 |
| 2021-08-27 | $38.96 | $40.18 | $38.62 | $39.82 | $37.12 | 968,356 |
| 2021-08-26 | $40.00 | $40.12 | $38.35 | $39.12 | $36.47 | 1,134,094 |
| 2021-08-25 | $39.74 | $40.22 | $39.40 | $39.99 | $37.28 | 1,284,732 |
| 2021-08-24 | $39.56 | $39.94 | $38.62 | $39.45 | $36.78 | 2,937,770 |
| 2021-08-23 | $36.92 | $37.42 | $36.55 | $37.26 | $34.74 | 769,369 |
| 2021-08-20 | $36.02 | $37.19 | $35.88 | $36.60 | $34.12 | 713,187 |
| 2021-08-19 | $36.01 | $36.75 | $35.82 | $36.05 | $33.61 | 855,020 |
| 2021-08-18 | $37.42 | $37.62 | $36.32 | $36.34 | $33.88 | 1,069,164 |
| 2021-08-17 | $38.52 | $38.76 | $36.88 | $37.43 | $34.90 | 1,397,907 |
| 2021-08-16 | $38.72 | $39.40 | $37.66 | $39.11 | $36.46 | 1,152,375 |
| 2021-08-13 | $40.19 | $40.19 | $38.68 | $38.73 | $36.11 | 987,004 |
| 2021-08-12 | $41.10 | $41.64 | $40.09 | $40.20 | $37.48 | 491,224 |
| 2021-08-11 | $40.70 | $41.41 | $40.05 | $41.07 | $38.29 | 459,928 |
| 2021-08-10 | $40.51 | $41.65 | $39.79 | $40.73 | $37.97 | 611,865 |
| 2021-08-09 | $42.34 | $42.34 | $40.37 | $40.38 | $37.65 | 1,034,132 |
| 2021-08-06 | $43.46 | $43.90 | $41.86 | $42.66 | $39.77 | 777,965 |
| 2021-08-05 | $43.11 | $44.11 | $42.59 | $43.44 | $40.50 | 1,115,537 |
| 2021-08-04 | $41.05 | $43.80 | $40.94 | $42.95 | $40.04 | 2,533,921 |
| 2021-08-03 | $38.60 | $40.38 | $38.03 | $40.08 | $37.37 | 1,636,061 |
| 2021-08-02 | $39.46 | $41.19 | $39.46 | $40.22 | $37.50 | 1,407,196 |
| 2021-07-30 | $39.00 | $40.23 | $38.93 | $39.36 | $36.69 | 895,607 |
| 2021-07-29 | $38.58 | $40.43 | $38.58 | $39.32 | $36.66 | 715,757 |
| 2021-07-28 | $38.49 | $39.10 | $37.83 | $38.52 | $35.91 | 419,096 |
| 2021-07-27 | $38.77 | $38.79 | $37.81 | $38.50 | $35.89 | 493,509 |
| 2021-07-26 | $38.66 | $39.31 | $38.43 | $38.78 | $36.15 | 567,241 |
| 2021-07-23 | $39.17 | $39.56 | $38.41 | $38.88 | $36.25 | 590,761 |
| 2021-07-22 | $39.52 | $39.94 | $38.65 | $38.85 | $36.22 | 629,591 |
| 2021-07-21 | $39.31 | $40.18 | $39.25 | $39.52 | $36.84 | 619,284 |
| 2021-07-20 | $37.17 | $39.37 | $36.80 | $38.95 | $36.31 | 840,147 |
| 2021-07-19 | $36.36 | $37.37 | $35.64 | $36.87 | $34.37 | 936,678 |
| 2021-07-16 | $38.00 | $38.29 | $36.96 | $37.10 | $34.59 | 565,368 |
| 2021-07-15 | $37.98 | $38.47 | $37.12 | $37.73 | $35.18 | 551,592 |
| 2021-07-14 | $38.95 | $39.50 | $37.99 | $38.03 | $35.46 | 557,523 |
| 2021-07-13 | $39.73 | $39.82 | $38.37 | $38.59 | $35.98 | 628,126 |
| 2021-07-12 | $39.10 | $39.84 | $38.84 | $39.72 | $37.03 | 544,305 |
| 2021-07-09 | $38.60 | $39.56 | $38.40 | $39.55 | $36.87 | 671,587 |
| 2021-07-08 | $37.37 | $38.51 | $36.58 | $37.98 | $35.41 | 799,380 |
| 2021-07-07 | $38.08 | $38.78 | $37.36 | $38.52 | $35.91 | 895,856 |
| 2021-07-06 | $38.83 | $38.97 | $37.60 | $38.16 | $35.58 | 1,261,577 |
| 2021-07-02 | $41.39 | $41.65 | $38.70 | $38.77 | $36.14 | 1,666,508 |
| 2021-07-01 | $41.50 | $41.73 | $40.86 | $41.37 | $38.57 | 1,054,476 |
| 2021-06-30 | $40.05 | $41.22 | $39.47 | $40.99 | $38.21 | 936,490 |
| 2021-06-29 | $40.51 | $41.14 | $40.17 | $40.22 | $37.50 | 736,537 |
| 2021-06-28 | $39.40 | $40.37 | $38.89 | $40.19 | $37.47 | 1,280,573 |
| 2021-06-25 | $39.61 | $40.07 | $38.92 | $39.41 | $36.74 | 2,056,394 |
| 2021-06-24 | $39.23 | $39.54 | $38.01 | $39.33 | $36.67 | 934,621 |
| 2021-06-23 | $38.44 | $39.27 | $38.16 | $38.72 | $36.10 | 1,210,088 |
| 2021-06-22 | $38.12 | $38.39 | $37.35 | $38.31 | $35.72 | 814,033 |
| 2021-06-21 | $36.92 | $38.25 | $36.89 | $37.96 | $35.39 | 1,060,233 |
| 2021-06-18 | $35.12 | $36.75 | $35.02 | $36.67 | $34.19 | 1,824,129 |
| 2021-06-17 | $35.30 | $36.52 | $35.02 | $35.95 | $33.52 | 2,315,350 |
| 2021-06-16 | $37.61 | $37.68 | $36.35 | $36.98 | $34.48 | 1,585,980 |
| 2021-06-15 | $37.80 | $38.10 | $37.02 | $37.88 | $35.32 | 974,691 |
| 2021-06-14 | $39.23 | $39.30 | $37.46 | $37.95 | $35.38 | 1,573,415 |
| 2021-06-11 | $40.01 | $41.15 | $39.07 | $39.38 | $36.47 | 1,501,167 |
| 2021-06-10 | $40.04 | $40.34 | $38.74 | $39.83 | $36.89 | 1,421,527 |
| 2021-06-09 | $40.80 | $41.03 | $39.83 | $39.84 | $36.90 | 763,508 |
| 2021-06-08 | $41.90 | $42.09 | $39.93 | $40.83 | $37.82 | 1,416,279 |
| 2021-06-07 | $41.10 | $41.39 | $39.67 | $41.35 | $38.30 | 1,294,766 |
| 2021-06-04 | $41.15 | $41.37 | $40.54 | $41.05 | $38.02 | 977,471 |
| 2021-06-03 | $41.90 | $42.18 | $40.75 | $41.05 | $38.02 | 1,286,679 |
| 2021-06-02 | $44.36 | $44.46 | $41.25 | $42.27 | $39.15 | 2,505,418 |
| 2021-06-01 | $44.70 | $45.36 | $44.04 | $44.48 | $41.20 | 787,019 |
| 2021-05-28 | $44.76 | $45.10 | $43.71 | $44.39 | $41.11 | 1,215,880 |
| 2021-05-27 | $42.51 | $44.50 | $42.51 | $44.19 | $40.93 | 1,455,730 |
| 2021-05-26 | $40.08 | $42.21 | $40.08 | $42.18 | $39.07 | 1,238,383 |
| 2021-05-25 | $40.02 | $40.87 | $39.75 | $39.95 | $37.00 | 858,218 |
| 2021-05-24 | $40.20 | $40.40 | $39.26 | $39.80 | $36.86 | 1,154,966 |
| 2021-05-21 | $41.38 | $41.71 | $39.91 | $39.98 | $37.03 | 976,977 |
| 2021-05-20 | $42.12 | $42.50 | $40.13 | $41.04 | $38.01 | 1,475,784 |
| 2021-05-19 | $41.91 | $42.32 | $40.51 | $42.20 | $39.09 | 1,509,921 |
| 2021-05-18 | $45.42 | $45.82 | $42.53 | $42.56 | $39.42 | 1,298,140 |
| 2021-05-17 | $45.27 | $45.69 | $43.30 | $45.30 | $41.96 | 1,180,508 |
| 2021-05-14 | $45.00 | $45.95 | $43.80 | $45.77 | $42.39 | 1,034,747 |
| 2021-05-13 | $42.30 | $44.72 | $42.14 | $44.41 | $41.13 | 1,305,069 |
| 2021-05-12 | $43.77 | $44.97 | $41.56 | $41.92 | $38.83 | 1,511,554 |
| 2021-05-11 | $43.47 | $44.35 | $41.95 | $43.35 | $40.15 | 1,435,176 |
| 2021-05-10 | $46.36 | $47.43 | $45.04 | $45.17 | $41.84 | 1,059,073 |
| 2021-05-07 | $44.33 | $46.36 | $44.04 | $46.34 | $42.92 | 831,154 |
| 2021-05-06 | $45.80 | $46.07 | $43.90 | $44.94 | $41.40 | 1,217,286 |
| 2021-05-05 | $48.98 | $49.20 | $45.50 | $45.72 | $42.12 | 3,408,700 |
| 2021-05-04 | $44.90 | $48.50 | $44.06 | $48.43 | $44.61 | 4,013,434 |
| 2021-05-03 | $44.25 | $45.02 | $43.58 | $44.01 | $40.54 | 1,677,964 |
| 2021-04-30 | $44.99 | $46.00 | $43.42 | $43.54 | $40.11 | 1,139,587 |
| 2021-04-29 | $45.84 | $46.81 | $43.70 | $45.18 | $41.62 | 1,268,140 |
| 2021-04-28 | $45.39 | $45.54 | $44.01 | $45.23 | $41.67 | 1,000,255 |
| 2021-04-27 | $45.75 | $46.62 | $44.87 | $45.54 | $41.95 | 1,461,673 |
| 2021-04-26 | $43.70 | $46.00 | $43.55 | $44.94 | $41.40 | 1,925,761 |
| 2021-04-23 | $40.90 | $43.91 | $40.55 | $43.09 | $39.70 | 1,860,236 |
| 2021-04-22 | $41.54 | $41.97 | $40.42 | $40.53 | $37.34 | 672,362 |
| 2021-04-21 | $40.88 | $42.43 | $40.75 | $41.50 | $38.23 | 721,373 |
| 2021-04-20 | $42.65 | $43.22 | $39.89 | $41.22 | $37.97 | 1,130,659 |
| 2021-04-19 | $41.50 | $43.10 | $41.15 | $43.02 | $39.63 | 877,508 |
| 2021-04-16 | $41.74 | $41.79 | $40.47 | $41.68 | $38.40 | 734,219 |
| 2021-04-15 | $41.16 | $41.67 | $40.11 | $41.50 | $38.23 | 822,770 |
| 2021-04-14 | $40.08 | $42.38 | $39.87 | $40.90 | $37.68 | 1,533,657 |
| 2021-04-13 | $40.20 | $40.49 | $38.83 | $39.40 | $36.30 | 724,754 |
| 2021-04-12 | $38.40 | $40.27 | $38.35 | $39.97 | $36.82 | 1,193,276 |
| 2021-04-09 | $38.00 | $38.65 | $37.51 | $38.27 | $35.26 | 700,028 |
| 2021-04-08 | $37.72 | $38.45 | $36.45 | $38.14 | $35.14 | 1,305,861 |
| 2021-04-07 | $38.00 | $38.18 | $36.67 | $37.45 | $34.50 | 751,307 |
| 2021-04-06 | $36.78 | $38.06 | $36.73 | $37.67 | $34.70 | 816,860 |
| 2021-04-05 | $37.50 | $37.61 | $36.53 | $36.90 | $33.99 | 883,730 |
| 2021-04-01 | $36.87 | $37.35 | $36.17 | $36.92 | $34.01 | 848,451 |
| 2021-03-31 | $37.22 | $37.65 | $36.22 | $36.38 | $33.51 | 820,904 |
| 2021-03-30 | $34.60 | $36.80 | $34.31 | $36.79 | $33.89 | 757,991 |
| 2021-03-29 | $36.03 | $36.79 | $34.33 | $34.95 | $32.20 | 792,491 |
| 2021-03-26 | $36.43 | $37.27 | $34.70 | $36.06 | $33.22 | 912,026 |
| 2021-03-25 | $34.00 | $36.42 | $33.46 | $35.83 | $33.01 | 1,502,409 |
| 2021-03-24 | $38.59 | $38.90 | $34.51 | $34.74 | $32.00 | 1,469,126 |
| 2021-03-23 | $39.11 | $39.60 | $37.25 | $37.78 | $34.80 | 1,478,459 |
| 2021-03-22 | $40.79 | $41.19 | $39.39 | $39.98 | $36.83 | 1,092,191 |
| 2021-03-19 | $39.70 | $41.08 | $38.85 | $39.60 | $36.48 | 1,309,674 |
| 2021-03-18 | $42.20 | $42.47 | $39.30 | $39.55 | $36.43 | 1,147,996 |
| 2021-03-17 | $41.00 | $42.33 | $40.38 | $42.22 | $38.89 | 1,018,745 |
| 2021-03-16 | $43.16 | $43.20 | $40.72 | $41.35 | $38.09 | 1,651,634 |
| 2021-03-15 | $41.57 | $44.10 | $41.51 | $43.43 | $40.01 | 2,653,342 |
| 2021-03-12 | $41.06 | $42.89 | $40.90 | $41.82 | $38.53 | 1,455,349 |
| 2021-03-11 | $39.54 | $43.44 | $39.43 | $41.98 | $38.46 | 3,554,515 |
| 2021-03-10 | $37.37 | $38.99 | $37.11 | $37.95 | $34.77 | 1,397,706 |
| 2021-03-09 | $35.22 | $36.93 | $34.82 | $36.78 | $33.70 | 1,340,342 |
| 2021-03-08 | $33.48 | $35.90 | $33.23 | $35.07 | $32.13 | 1,931,406 |
| 2021-03-05 | $32.80 | $33.25 | $29.45 | $33.11 | $30.33 | 1,551,356 |
| 2021-03-04 | $32.69 | $33.10 | $30.26 | $31.89 | $29.22 | 1,438,202 |
| 2021-03-03 | $32.22 | $33.71 | $31.32 | $31.75 | $29.09 | 978,830 |
| 2021-03-02 | $33.84 | $33.85 | $32.03 | $32.38 | $29.67 | 1,272,365 |
| 2021-03-01 | $32.43 | $34.80 | $31.99 | $33.66 | $30.84 | 1,728,289 |
| 2021-02-26 | $33.50 | $34.00 | $31.16 | $31.30 | $28.68 | 3,347,016 |
| 2021-02-25 | $36.83 | $37.00 | $31.72 | $31.98 | $29.30 | 2,853,163 |
| 2021-02-24 | $36.49 | $37.46 | $35.75 | $37.17 | $34.05 | 1,198,619 |
| 2021-02-23 | $35.75 | $36.73 | $34.10 | $36.10 | $33.07 | 1,510,828 |
| 2021-02-22 | $36.97 | $37.83 | $35.96 | $36.61 | $33.54 | 1,232,035 |
| 2021-02-19 | $36.97 | $37.70 | $36.74 | $36.97 | $33.87 | 718,039 |
| 2021-02-18 | $38.32 | $39.35 | $36.54 | $36.64 | $33.57 | 1,053,426 |
| 2021-02-17 | $37.15 | $38.31 | $36.23 | $38.25 | $35.04 | 1,003,206 |
| 2021-02-16 | $38.25 | $38.89 | $37.64 | $37.74 | $34.58 | 618,968 |
| 2021-02-12 | $38.11 | $38.75 | $36.78 | $37.73 | $34.57 | 692,624 |
| 2021-02-11 | $39.00 | $41.85 | $38.18 | $38.65 | $35.41 | 1,984,762 |
| 2021-02-10 | $39.25 | $39.86 | $37.60 | $38.60 | $35.36 | 937,101 |
| 2021-02-09 | $39.18 | $39.87 | $38.31 | $39.52 | $36.21 | 688,186 |
| 2021-02-08 | $39.99 | $40.75 | $38.45 | $39.43 | $36.13 | 1,244,185 |
| 2021-02-05 | $40.00 | $40.20 | $38.68 | $39.72 | $36.39 | 1,161,413 |
| 2021-02-04 | $37.50 | $39.89 | $37.42 | $39.63 | $36.31 | 1,627,593 |
| 2021-02-03 | $36.64 | $37.70 | $35.69 | $37.32 | $34.19 | 926,437 |
| 2021-02-02 | $35.28 | $36.93 | $35.15 | $35.97 | $32.96 | 1,167,242 |
| 2021-02-01 | $34.40 | $34.69 | $33.16 | $34.40 | $31.52 | 870,784 |
| 2021-01-29 | $34.86 | $35.53 | $33.19 | $34.16 | $31.30 | 1,587,490 |
| 2021-01-28 | $36.28 | $37.40 | $33.37 | $34.87 | $31.95 | 1,899,617 |
| 2021-01-27 | $37.52 | $39.47 | $35.90 | $36.47 | $33.41 | 2,699,645 |
| 2021-01-26 | $37.43 | $38.93 | $36.31 | $38.45 | $35.23 | 1,698,946 |
| 2021-01-25 | $37.67 | $40.65 | $35.40 | $36.94 | $33.84 | 4,138,194 |
| 2021-01-22 | $34.75 | $36.41 | $33.94 | $35.95 | $32.94 | 1,498,305 |
| 2021-01-21 | $33.12 | $36.10 | $32.82 | $34.95 | $32.02 | 2,025,234 |
| 2021-01-20 | $32.10 | $33.80 | $32.09 | $32.69 | $29.95 | 1,104,281 |
| 2021-01-19 | $31.77 | $31.99 | $30.51 | $31.81 | $29.14 | 657,506 |
| 2021-01-15 | $31.66 | $31.83 | $30.18 | $31.11 | $28.50 | 1,085,815 |
| 2021-01-14 | $30.96 | $33.20 | $30.96 | $32.17 | $29.47 | 1,279,004 |
| 2021-01-13 | $31.40 | $31.77 | $30.52 | $30.94 | $28.35 | 1,293,691 |
| 2021-01-12 | $29.27 | $32.45 | $29.20 | $31.62 | $28.97 | 2,802,176 |
| 2021-01-11 | $27.35 | $29.07 | $27.24 | $28.94 | $26.51 | 1,272,599 |
| 2021-01-08 | $28.82 | $29.10 | $26.87 | $27.50 | $25.19 | 1,704,697 |
| 2021-01-07 | $28.75 | $29.48 | $28.56 | $28.81 | $26.40 | 699,463 |
| 2021-01-06 | $28.25 | $29.44 | $27.42 | $28.71 | $26.30 | 1,647,303 |
| 2021-01-05 | $26.48 | $28.43 | $26.09 | $28.26 | $25.89 | 2,179,830 |
| 2021-01-04 | $26.59 | $26.59 | $25.69 | $26.51 | $24.29 | 1,626,795 |
| 2020-12-31 | $27.27 | $27.37 | $25.89 | $26.05 | $23.87 | 1,826,643 |
| 2020-12-30 | $27.66 | $28.02 | $27.25 | $27.36 | $25.07 | 898,624 |
| 2020-12-29 | $28.11 | $28.33 | $27.34 | $27.52 | $25.21 | 1,245,900 |
| 2020-12-28 | $29.63 | $29.70 | $27.82 | $28.00 | $25.65 | 1,483,477 |
| 2020-12-24 | $29.11 | $29.85 | $28.79 | $29.19 | $26.74 | 398,861 |
| 2020-12-23 | $28.44 | $29.65 | $27.91 | $29.10 | $26.66 | 1,300,950 |
| 2020-12-22 | $27.91 | $29.01 | $27.90 | $28.38 | $26.00 | 1,545,829 |
| 2020-12-21 | $28.20 | $28.93 | $27.33 | $27.76 | $25.43 | 2,457,168 |
| 2020-12-18 | $28.67 | $29.79 | $28.56 | $28.70 | $26.29 | 2,539,729 |
| 2020-12-17 | $28.53 | $28.89 | $27.70 | $28.66 | $26.26 | 1,880,983 |
| 2020-12-16 | $30.17 | $30.81 | $28.26 | $28.52 | $26.13 | 2,878,391 |
| 2020-12-15 | $27.57 | $30.67 | $27.56 | $30.55 | $27.99 | 3,949,086 |
| 2020-12-14 | $27.90 | $28.40 | $26.52 | $27.22 | $24.94 | 1,473,603 |
| 2020-12-11 | $28.54 | $29.26 | $27.75 | $28.45 | $25.14 | 1,340,345 |
| 2020-12-10 | $28.68 | $29.16 | $28.37 | $28.67 | $25.34 | 1,088,707 |
| 2020-12-09 | $29.34 | $29.64 | $28.05 | $29.08 | $25.70 | 1,983,201 |
| 2020-12-08 | $30.00 | $30.20 | $29.16 | $29.30 | $25.89 | 1,685,762 |
| 2020-12-07 | $30.05 | $31.04 | $29.89 | $30.33 | $26.80 | 1,177,812 |
| 2020-12-04 | $30.41 | $30.95 | $29.82 | $30.18 | $26.67 | 1,004,200 |
| 2020-12-03 | $30.78 | $30.99 | $29.95 | $30.21 | $26.70 | 961,053 |
| 2020-12-02 | $31.45 | $31.50 | $29.73 | $30.77 | $27.19 | 1,551,494 |
| 2020-12-01 | $31.00 | $32.14 | $30.19 | $31.88 | $28.17 | 1,407,528 |
| 2020-11-30 | $31.26 | $31.54 | $29.59 | $30.65 | $27.09 | 1,436,592 |
| 2020-11-27 | $30.69 | $31.71 | $30.69 | $31.27 | $27.63 | 528,449 |
| 2020-11-25 | $31.34 | $31.53 | $30.12 | $30.45 | $26.91 | 926,523 |
| 2020-11-24 | $31.61 | $31.99 | $30.67 | $31.20 | $27.57 | 1,643,050 |
| 2020-11-23 | $28.77 | $31.55 | $28.77 | $31.17 | $27.55 | 1,649,719 |
| 2020-11-20 | $29.28 | $29.40 | $28.05 | $28.80 | $25.45 | 1,187,484 |
| 2020-11-19 | $29.03 | $29.54 | $28.63 | $29.22 | $25.82 | 1,326,854 |
| 2020-11-18 | $29.00 | $29.76 | $28.55 | $28.75 | $25.41 | 1,628,019 |
| 2020-11-17 | $28.49 | $29.18 | $27.66 | $28.87 | $25.51 | 1,639,242 |
| 2020-11-16 | $28.05 | $28.75 | $27.62 | $28.55 | $25.23 | 1,499,767 |
| 2020-11-13 | $27.25 | $28.65 | $26.88 | $28.00 | $24.74 | 2,945,800 |
| 2020-11-12 | $26.10 | $26.50 | $25.57 | $26.32 | $23.26 | 1,479,075 |
| 2020-11-11 | $25.81 | $26.39 | $25.11 | $26.07 | $23.04 | 1,664,738 |
| 2020-11-10 | $24.61 | $25.83 | $23.30 | $25.61 | $22.63 | 3,253,424 |
| 2020-11-09 | $26.84 | $27.25 | $22.60 | $24.22 | $21.40 | 7,573,666 |
| 2020-11-06 | $30.72 | $30.72 | $28.16 | $28.31 | $25.02 | 1,841,357 |
| 2020-11-05 | $30.58 | $31.09 | $29.71 | $30.63 | $27.07 | 1,391,319 |
| 2020-11-04 | $29.34 | $30.50 | $29.10 | $30.19 | $26.68 | 1,402,325 |
| 2020-11-03 | $27.42 | $29.72 | $27.36 | $29.35 | $25.94 | 3,351,696 |
| 2020-11-02 | $28.68 | $30.71 | $26.53 | $27.25 | $24.08 | 7,985,652 |
| 2020-10-30 | $26.73 | $27.15 | $25.60 | $26.44 | $23.37 | 2,365,510 |
| 2020-10-29 | $27.88 | $28.14 | $26.80 | $26.85 | $23.73 | 1,058,769 |
| 2020-10-28 | $26.94 | $28.37 | $26.69 | $27.92 | $24.67 | 1,279,974 |
| 2020-10-27 | $27.59 | $28.68 | $27.46 | $27.75 | $24.52 | 1,072,288 |
| 2020-10-26 | $27.45 | $28.15 | $26.55 | $27.31 | $24.13 | 1,409,252 |
| 2020-10-23 | $28.07 | $28.41 | $26.65 | $28.18 | $24.90 | 1,824,219 |
| 2020-10-22 | $28.26 | $28.53 | $27.25 | $28.07 | $24.81 | 1,628,222 |
| 2020-10-21 | $31.55 | $31.58 | $27.42 | $28.11 | $24.84 | 4,187,369 |
| 2020-10-20 | $31.19 | $32.08 | $31.01 | $31.13 | $27.51 | 755,457 |
| 2020-10-19 | $31.89 | $32.78 | $30.87 | $31.13 | $27.51 | 1,134,517 |
| 2020-10-16 | $32.52 | $33.04 | $31.86 | $31.89 | $28.18 | 929,345 |
| 2020-10-15 | $30.45 | $32.46 | $30.14 | $32.45 | $28.68 | 1,178,511 |
| 2020-10-14 | $32.36 | $32.78 | $30.67 | $30.82 | $27.24 | 1,474,057 |
| 2020-10-13 | $30.60 | $32.72 | $30.48 | $32.18 | $28.44 | 1,529,517 |
| 2020-10-12 | $31.00 | $31.20 | $30.01 | $30.56 | $27.01 | 1,009,147 |
| 2020-10-09 | $31.50 | $31.73 | $30.46 | $30.97 | $27.37 | 1,028,036 |
| 2020-10-08 | $32.64 | $32.85 | $30.69 | $31.06 | $27.45 | 1,602,799 |
| 2020-10-07 | $32.48 | $33.24 | $31.84 | $32.40 | $28.63 | 1,200,560 |
| 2020-10-06 | $32.35 | $32.96 | $31.41 | $31.64 | $27.96 | 1,806,042 |
| 2020-10-05 | $31.52 | $32.63 | $31.50 | $32.45 | $28.68 | 1,418,687 |
| 2020-10-02 | $30.06 | $31.64 | $30.00 | $31.20 | $27.57 | 1,340,031 |
| 2020-10-01 | $30.12 | $31.26 | $29.60 | $31.21 | $27.58 | 1,547,446 |
| 2020-09-30 | $28.70 | $30.85 | $28.70 | $29.75 | $26.29 | 2,977,101 |
| 2020-09-29 | $28.72 | $29.75 | $28.50 | $28.85 | $25.50 | 1,598,540 |
| 2020-09-28 | $29.12 | $29.40 | $27.46 | $28.46 | $25.15 | 2,704,929 |
| 2020-09-25 | $28.49 | $29.33 | $28.11 | $28.22 | $24.94 | 1,905,182 |
| 2020-09-24 | $29.00 | $29.72 | $27.86 | $28.27 | $24.98 | 2,252,320 |
| 2020-09-23 | $31.15 | $32.20 | $28.86 | $29.20 | $25.80 | 3,532,240 |
| 2020-09-22 | $30.78 | $31.98 | $30.55 | $31.20 | $27.57 | 1,945,650 |
| 2020-09-21 | $29.21 | $31.10 | $28.77 | $30.99 | $27.39 | 2,715,776 |
| 2020-09-18 | $31.50 | $31.50 | $29.41 | $30.06 | $26.56 | 3,440,706 |
| 2020-09-17 | $29.43 | $31.72 | $29.31 | $30.97 | $27.37 | 3,877,371 |
| 2020-09-16 | $33.14 | $33.33 | $29.87 | $30.30 | $26.78 | 8,783,428 |
| 2020-09-15 | $37.74 | $37.85 | $32.72 | $33.08 | $29.23 | 6,300,866 |
| 2020-09-14 | $35.15 | $36.70 | $34.77 | $36.10 | $31.90 | 3,406,057 |
| 2020-09-11 | $34.96 | $35.44 | $33.81 | $34.44 | $30.44 | 2,181,829 |
| 2020-09-10 | $35.12 | $36.33 | $34.82 | $35.25 | $31.00 | 3,439,914 |
| 2020-09-09 | $33.90 | $35.70 | $32.31 | $35.51 | $31.23 | 4,179,820 |
| 2020-09-08 | $31.23 | $35.19 | $31.16 | $33.54 | $29.49 | 5,098,405 |
| 2020-09-04 | $31.12 | $31.49 | $28.24 | $30.47 | $26.79 | 2,456,734 |
| 2020-09-03 | $31.78 | $33.69 | $30.19 | $30.91 | $27.18 | 3,016,648 |
| 2020-09-02 | $33.00 | $33.30 | $31.11 | $32.04 | $28.18 | 3,227,189 |
| 2020-09-01 | $29.38 | $32.30 | $29.16 | $32.27 | $28.38 | 5,235,828 |
| 2020-08-31 | $31.76 | $31.91 | $28.09 | $29.06 | $25.55 | 5,220,640 |
| 2020-08-28 | $31.27 | $32.63 | $31.06 | $31.62 | $27.81 | 2,840,413 |
| 2020-08-27 | $30.40 | $32.14 | $29.72 | $30.87 | $27.15 | 3,316,927 |
| 2020-08-26 | $29.66 | $30.74 | $29.15 | $30.49 | $26.81 | 4,174,990 |
| 2020-08-25 | $32.82 | $33.11 | $28.82 | $29.04 | $25.54 | 7,462,186 |
| 2020-08-24 | $34.10 | $34.30 | $31.88 | $32.50 | $28.58 | 3,295,248 |
| 2020-08-21 | $33.46 | $34.20 | $33.11 | $33.46 | $29.42 | 2,529,455 |
| 2020-08-20 | $33.90 | $34.44 | $32.48 | $33.09 | $29.10 | 7,884,697 |
| 2020-08-19 | $35.79 | $38.11 | $35.67 | $36.29 | $31.91 | 2,783,416 |
| 2020-08-18 | $35.82 | $36.43 | $34.89 | $35.45 | $31.17 | 1,637,459 |
| 2020-08-17 | $33.75 | $35.64 | $33.08 | $35.45 | $31.17 | 2,391,461 |
| 2020-08-14 | $33.58 | $34.18 | $33.02 | $33.27 | $29.26 | 1,390,722 |
| 2020-08-13 | $32.80 | $34.45 | $32.75 | $33.34 | $29.32 | 1,909,416 |
| 2020-08-12 | $32.64 | $33.60 | $31.89 | $32.41 | $28.50 | 1,753,045 |
| 2020-08-11 | $32.73 | $33.57 | $31.79 | $32.06 | $28.19 | 2,524,844 |
| 2020-08-10 | $32.30 | $33.78 | $31.51 | $32.15 | $28.27 | 2,441,495 |
| 2020-08-07 | $34.15 | $34.30 | $30.52 | $32.37 | $28.47 | 5,197,680 |
| 2020-08-06 | $40.90 | $41.58 | $32.80 | $33.00 | $29.02 | 9,830,394 |
| 2020-08-05 | $40.34 | $42.49 | $40.01 | $42.29 | $37.19 | 3,925,988 |
| 2020-08-04 | $39.98 | $41.28 | $38.20 | $39.06 | $34.35 | 2,335,397 |
| 2020-08-03 | $38.00 | $40.67 | $37.62 | $40.05 | $35.22 | 3,866,564 |
| 2020-07-31 | $36.83 | $37.25 | $35.11 | $36.62 | $32.20 | 1,555,355 |
| 2020-07-30 | $34.44 | $37.50 | $34.25 | $36.52 | $32.11 | 1,848,193 |
| 2020-07-29 | $36.90 | $37.00 | $34.39 | $34.82 | $30.62 | 1,579,629 |
| 2020-07-28 | $37.74 | $38.92 | $36.31 | $36.45 | $32.05 | 1,101,138 |
| 2020-07-27 | $35.68 | $38.23 | $35.25 | $38.17 | $33.57 | 1,494,917 |
| 2020-07-24 | $35.00 | $36.60 | $34.61 | $35.09 | $30.86 | 1,047,800 |
| 2020-07-23 | $38.32 | $39.24 | $35.15 | $35.69 | $31.38 | 2,149,459 |
| 2020-07-22 | $36.93 | $38.40 | $36.75 | $38.29 | $33.67 | 1,472,485 |
| 2020-07-21 | $35.32 | $37.43 | $35.01 | $36.74 | $32.31 | 2,145,799 |
| 2020-07-20 | $35.04 | $35.49 | $34.02 | $34.48 | $30.32 | 1,091,648 |
| 2020-07-17 | $35.46 | $36.55 | $34.62 | $35.11 | $30.87 | 1,813,484 |
| 2020-07-16 | $33.97 | $35.58 | $33.50 | $35.36 | $31.09 | 2,941,582 |
| 2020-07-15 | $33.98 | $34.33 | $32.29 | $33.96 | $29.86 | 3,020,663 |
| 2020-07-14 | $28.94 | $33.62 | $28.67 | $33.34 | $29.32 | 3,269,079 |
| 2020-07-13 | $30.75 | $32.37 | $29.81 | $30.02 | $26.40 | 3,839,055 |
| 2020-07-10 | $26.40 | $31.41 | $26.09 | $30.23 | $26.58 | 6,088,644 |
| 2020-07-09 | $26.90 | $27.43 | $25.54 | $26.09 | $22.94 | 1,112,739 |
| 2020-07-08 | $25.70 | $27.04 | $25.13 | $27.01 | $23.75 | 1,241,940 |
| 2020-07-07 | $26.17 | $26.40 | $25.26 | $25.46 | $22.39 | 1,220,966 |
| 2020-07-06 | $28.62 | $28.84 | $26.21 | $26.45 | $23.26 | 1,481,373 |
| 2020-07-02 | $28.86 | $29.22 | $27.63 | $27.74 | $24.39 | 1,045,468 |
| 2020-07-01 | $27.17 | $28.57 | $27.17 | $27.93 | $24.56 | 1,636,102 |
| 2020-06-30 | $26.31 | $27.49 | $26.04 | $27.16 | $23.88 | 1,350,296 |
| 2020-06-29 | $25.80 | $27.47 | $25.18 | $26.87 | $23.63 | 1,540,409 |
| 2020-06-26 | $25.99 | $26.22 | $25.14 | $25.35 | $22.29 | 1,499,755 |
| 2020-06-25 | $25.35 | $26.41 | $25.05 | $25.86 | $22.74 | 1,164,664 |
| 2020-06-24 | $26.57 | $27.47 | $25.10 | $25.41 | $22.34 | 2,058,262 |
| 2020-06-23 | $28.50 | $28.58 | $27.07 | $27.11 | $23.84 | 1,724,326 |
| 2020-06-22 | $27.15 | $28.70 | $26.85 | $27.95 | $24.58 | 2,540,081 |
| 2020-06-19 | $26.88 | $27.77 | $26.49 | $27.02 | $23.76 | 3,953,851 |
| 2020-06-18 | $25.09 | $26.41 | $24.80 | $26.34 | $23.16 | 1,503,559 |
| 2020-06-17 | $24.71 | $26.39 | $24.31 | $25.34 | $22.28 | 2,243,207 |
| 2020-06-16 | $26.83 | $26.95 | $24.09 | $24.81 | $21.82 | 1,393,804 |
| 2020-06-15 | $22.40 | $25.91 | $22.01 | $25.23 | $22.19 | 2,478,011 |
| 2020-06-12 | $23.00 | $23.67 | $22.22 | $23.37 | $20.55 | 1,558,556 |
| 2020-06-11 | $22.50 | $23.14 | $20.57 | $21.16 | $18.49 | 2,282,032 |
| 2020-06-10 | $25.35 | $25.67 | $23.25 | $23.97 | $20.94 | 1,910,746 |
| 2020-06-09 | $24.14 | $26.49 | $23.76 | $24.67 | $21.55 | 2,852,736 |
| 2020-06-08 | $23.21 | $25.10 | $22.51 | $25.01 | $21.85 | 3,163,558 |
| 2020-06-05 | $24.55 | $24.97 | $21.15 | $22.11 | $19.32 | 2,709,002 |
| 2020-06-04 | $22.58 | $23.92 | $22.50 | $23.32 | $20.37 | 1,559,585 |
| 2020-06-03 | $23.67 | $24.25 | $22.90 | $22.97 | $20.07 | 2,113,112 |
| 2020-06-02 | $23.65 | $23.72 | $22.20 | $23.03 | $20.12 | 1,887,777 |
| 2020-06-01 | $21.66 | $23.71 | $21.26 | $23.11 | $20.19 | 2,056,784 |
| 2020-05-29 | $20.68 | $21.43 | $20.05 | $21.18 | $18.50 | 1,715,984 |
| 2020-05-28 | $22.00 | $23.73 | $20.76 | $20.82 | $18.19 | 3,529,722 |
| 2020-05-27 | $22.75 | $23.08 | $20.43 | $21.60 | $18.87 | 2,671,347 |
| 2020-05-26 | $21.66 | $23.50 | $21.05 | $22.35 | $19.53 | 4,767,720 |
| 2020-05-22 | $20.80 | $20.90 | $19.60 | $19.99 | $17.46 | 2,105,053 |
| 2020-05-21 | $19.30 | $20.96 | $19.30 | $20.70 | $18.08 | 2,684,508 |
| 2020-05-20 | $18.32 | $20.07 | $18.20 | $19.30 | $16.86 | 3,530,904 |
| 2020-05-19 | $17.81 | $18.47 | $17.56 | $17.96 | $15.69 | 1,508,245 |
| 2020-05-18 | $17.00 | $18.81 | $16.91 | $17.81 | $15.56 | 3,009,359 |
| 2020-05-15 | $14.57 | $16.31 | $14.27 | $15.86 | $13.86 | 2,023,353 |
| 2020-05-14 | $14.02 | $15.08 | $13.86 | $14.59 | $12.75 | 1,376,551 |
| 2020-05-13 | $14.67 | $15.24 | $13.29 | $14.77 | $12.90 | 2,616,772 |
| 2020-05-12 | $15.21 | $16.40 | $14.29 | $14.82 | $12.95 | 4,416,601 |
| 2020-05-11 | $13.74 | $15.12 | $13.65 | $14.99 | $13.10 | 3,613,758 |
| 2020-05-08 | $11.89 | $14.60 | $11.89 | $14.00 | $12.23 | 11,841,728 |
| 2020-05-07 | $10.60 | $11.33 | $10.03 | $10.81 | $9.44 | 3,671,138 |
| 2020-05-06 | $9.24 | $10.50 | $9.19 | $10.39 | $9.08 | 2,998,898 |
| 2020-05-05 | $8.89 | $9.43 | $8.82 | $9.14 | $7.99 | 2,076,119 |
| 2020-05-04 | $7.81 | $8.62 | $7.55 | $8.56 | $7.48 | 1,089,147 |
| 2020-05-01 | $8.52 | $8.68 | $7.71 | $8.23 | $7.19 | 1,424,413 |
| 2020-04-30 | $9.40 | $9.40 | $8.82 | $8.87 | $7.75 | 1,595,826 |
| 2020-04-29 | $9.80 | $10.19 | $9.46 | $9.62 | $8.40 | 1,918,906 |
| 2020-04-28 | $9.42 | $9.86 | $8.77 | $9.31 | $8.13 | 2,544,261 |
| 2020-04-27 | $7.96 | $9.15 | $7.81 | $8.91 | $7.78 | 2,311,877 |
| 2020-04-24 | $7.59 | $7.94 | $7.36 | $7.83 | $6.84 | 1,719,840 |
| 2020-04-23 | $7.61 | $7.88 | $7.45 | $7.48 | $6.53 | 1,428,711 |
| 2020-04-22 | $8.23 | $8.38 | $7.56 | $7.57 | $6.61 | 1,111,476 |
| 2020-04-21 | $8.13 | $8.50 | $7.52 | $8.00 | $6.99 | 1,550,216 |
| 2020-04-20 | $7.20 | $8.12 | $7.11 | $8.08 | $7.06 | 1,609,459 |
| 2020-04-17 | $7.43 | $7.64 | $7.11 | $7.51 | $6.56 | 1,856,861 |
| 2020-04-16 | $6.84 | $7.08 | $6.50 | $6.84 | $5.98 | 1,008,667 |
| 2020-04-15 | $6.64 | $7.25 | $6.45 | $6.92 | $6.05 | 1,384,047 |
| 2020-04-14 | $7.15 | $7.74 | $6.86 | $7.12 | $6.22 | 1,601,035 |
| 2020-04-13 | $7.22 | $7.23 | $6.42 | $6.88 | $6.01 | 2,001,966 |
| 2020-04-09 | $7.04 | $7.49 | $6.74 | $7.22 | $6.31 | 2,711,304 |
| 2020-04-08 | $5.91 | $6.81 | $5.87 | $6.56 | $5.73 | 2,747,628 |
| 2020-04-07 | $5.80 | $6.39 | $5.41 | $5.92 | $5.17 | 2,082,379 |
| 2020-04-06 | $5.01 | $5.50 | $4.95 | $5.27 | $4.60 | 1,725,795 |
| 2020-04-03 | $4.95 | $5.01 | $4.31 | $4.54 | $3.97 | 1,793,992 |
| 2020-04-02 | $4.76 | $5.10 | $4.60 | $5.02 | $4.39 | 1,289,554 |
| 2020-04-01 | $5.26 | $5.32 | $4.10 | $4.71 | $4.11 | 3,086,877 |
| 2020-03-31 | $5.90 | $6.15 | $5.55 | $5.69 | $4.97 | 1,182,208 |
| 2020-03-30 | $6.74 | $6.87 | $5.36 | $5.92 | $5.17 | 2,471,090 |
| 2020-03-27 | $6.56 | $6.93 | $6.14 | $6.77 | $5.91 | 2,309,156 |
| 2020-03-26 | $7.00 | $7.71 | $6.65 | $7.06 | $6.17 | 2,446,478 |
| 2020-03-25 | $6.53 | $7.98 | $6.02 | $6.62 | $5.78 | 3,322,527 |
| 2020-03-24 | $5.67 | $6.54 | $5.57 | $6.31 | $5.51 | 2,472,361 |
| 2020-03-23 | $4.32 | $4.99 | $4.26 | $4.89 | $4.27 | 2,109,324 |
| 2020-03-20 | $4.50 | $5.04 | $4.02 | $4.27 | $3.73 | 3,704,440 |
| 2020-03-19 | $4.23 | $4.69 | $3.62 | $3.89 | $3.40 | 2,245,202 |
| 2020-03-18 | $5.48 | $5.51 | $3.40 | $3.87 | $3.38 | 3,155,375 |
| 2020-03-17 | $6.01 | $6.95 | $5.40 | $5.79 | $5.06 | 1,569,869 |
| 2020-03-16 | $5.66 | $7.73 | $5.53 | $5.90 | $5.15 | 1,782,468 |
| 2020-03-13 | $6.76 | $7.19 | $6.25 | $6.82 | $5.96 | 2,029,739 |
| 2020-03-12 | $6.51 | $6.81 | $5.81 | $6.06 | $5.18 | 2,293,257 |
| 2020-03-11 | $8.89 | $8.89 | $7.41 | $7.62 | $6.51 | 1,978,124 |
| 2020-03-10 | $9.01 | $9.24 | $8.50 | $9.24 | $7.90 | 1,939,576 |
| 2020-03-09 | $9.70 | $9.84 | $8.42 | $8.47 | $7.24 | 1,545,194 |
| 2020-03-06 | $10.33 | $10.82 | $9.98 | $10.13 | $8.66 | 1,634,619 |
| 2020-03-05 | $12.05 | $12.11 | $10.52 | $10.57 | $9.03 | 1,221,786 |
| 2020-03-04 | $12.83 | $13.13 | $12.06 | $12.25 | $10.47 | 779,328 |
| 2020-03-03 | $13.99 | $14.09 | $12.58 | $12.66 | $10.82 | 1,092,223 |
| 2020-03-02 | $13.99 | $14.03 | $12.29 | $13.91 | $11.89 | 1,190,238 |
| 2020-02-28 | $13.08 | $14.41 | $12.93 | $13.68 | $11.69 | 1,132,861 |
| 2020-02-27 | $14.11 | $14.44 | $13.04 | $13.70 | $11.71 | 1,030,315 |
| 2020-02-26 | $15.17 | $15.44 | $14.41 | $14.54 | $12.42 | 1,340,395 |
| 2020-02-25 | $15.90 | $15.96 | $14.75 | $14.91 | $12.74 | 737,103 |
| 2020-02-24 | $15.69 | $16.22 | $15.49 | $15.80 | $13.50 | 634,633 |
| 2020-02-21 | $16.45 | $16.70 | $16.18 | $16.30 | $13.93 | 450,708 |
| 2020-02-20 | $16.04 | $16.97 | $16.04 | $16.49 | $14.09 | 475,706 |
| 2020-02-19 | $15.98 | $16.37 | $15.86 | $16.13 | $13.78 | 352,309 |
| 2020-02-18 | $15.86 | $16.25 | $15.65 | $15.93 | $13.61 | 480,421 |
| 2020-02-14 | $15.90 | $16.11 | $15.78 | $16.01 | $13.68 | 343,479 |
| 2020-02-13 | $15.38 | $15.94 | $15.30 | $15.89 | $13.58 | 322,147 |
| 2020-02-12 | $15.10 | $15.61 | $14.71 | $15.46 | $13.21 | 517,240 |
| 2020-02-11 | $15.61 | $15.61 | $14.81 | $15.01 | $12.83 | 504,829 |
| 2020-02-10 | $15.48 | $15.75 | $15.20 | $15.36 | $13.12 | 360,807 |
| 2020-02-07 | $15.69 | $15.69 | $15.25 | $15.42 | $13.18 | 224,246 |
| 2020-02-06 | $16.22 | $16.38 | $15.42 | $15.75 | $13.46 | 445,156 |
| 2020-02-05 | $15.99 | $16.19 | $15.69 | $16.08 | $13.74 | 288,349 |
| 2020-02-04 | $15.97 | $16.19 | $15.66 | $15.82 | $13.52 | 376,300 |
| 2020-02-03 | $15.74 | $16.00 | $15.58 | $15.78 | $13.48 | 279,033 |
| 2020-01-31 | $15.92 | $16.46 | $15.49 | $15.57 | $13.30 | 606,263 |
| 2020-01-30 | $15.66 | $15.85 | $15.19 | $15.66 | $13.38 | 331,786 |
| 2020-01-29 | $15.87 | $16.08 | $15.66 | $15.85 | $13.54 | 245,385 |
| 2020-01-28 | $15.80 | $15.99 | $15.44 | $15.77 | $13.47 | 345,821 |
| 2020-01-27 | $15.90 | $16.38 | $15.68 | $15.81 | $13.51 | 525,382 |
| 2020-01-24 | $16.87 | $16.87 | $16.07 | $16.43 | $14.04 | 433,561 |
| 2020-01-23 | $16.47 | $16.90 | $16.11 | $16.83 | $14.38 | 495,836 |
| 2020-01-22 | $16.40 | $16.93 | $16.33 | $16.85 | $14.40 | 607,111 |
| 2020-01-21 | $16.23 | $16.29 | $15.99 | $16.24 | $13.88 | 582,468 |
| 2020-01-17 | $16.46 | $16.65 | $16.18 | $16.33 | $13.95 | 441,951 |
| 2020-01-16 | $16.65 | $16.79 | $16.08 | $16.31 | $13.94 | 679,021 |
| 2020-01-15 | $15.73 | $16.75 | $15.73 | $16.50 | $14.10 | 1,388,159 |
| 2020-01-14 | $15.16 | $16.96 | $15.05 | $15.82 | $13.52 | 2,149,991 |
| 2020-01-13 | $13.46 | $14.65 | $13.42 | $14.50 | $12.39 | 935,138 |
| 2020-01-10 | $13.04 | $13.50 | $12.95 | $13.37 | $11.42 | 562,364 |
| 2020-01-09 | $13.58 | $13.58 | $12.90 | $13.08 | $11.18 | 565,152 |
| 2020-01-08 | $13.32 | $13.68 | $13.32 | $13.54 | $11.57 | 523,217 |
| 2020-01-07 | $13.16 | $13.75 | $12.51 | $13.28 | $11.35 | 1,024,612 |
| 2020-01-06 | $14.00 | $14.12 | $13.45 | $13.48 | $11.52 | 770,703 |
| 2020-01-03 | $14.14 | $14.53 | $14.00 | $14.15 | $12.09 | 596,003 |
| 2020-01-02 | $14.80 | $14.82 | $14.11 | $14.40 | $12.30 | 746,528 |
| 2019-12-31 | $14.23 | $14.82 | $14.14 | $14.74 | $12.59 | 727,265 |
| 2019-12-30 | $14.53 | $14.67 | $14.22 | $14.33 | $12.24 | 638,749 |
| 2019-12-27 | $14.39 | $14.71 | $14.39 | $14.51 | $12.40 | 349,332 |
| 2019-12-26 | $14.53 | $14.67 | $14.14 | $14.33 | $12.24 | 464,477 |
| 2019-12-24 | $14.64 | $14.77 | $14.36 | $14.57 | $12.45 | 205,711 |
| 2019-12-23 | $14.80 | $14.80 | $14.49 | $14.74 | $12.59 | 433,779 |
| 2019-12-20 | $14.61 | $14.90 | $14.38 | $14.83 | $12.67 | 901,533 |
| 2019-12-19 | $14.41 | $14.78 | $14.23 | $14.45 | $12.35 | 603,413 |
| 2019-12-18 | $13.99 | $14.75 | $13.84 | $14.40 | $12.30 | 995,526 |
| 2019-12-17 | $13.77 | $14.05 | $13.66 | $13.92 | $11.89 | 454,686 |
| 2019-12-16 | $13.22 | $13.96 | $13.08 | $13.77 | $11.77 | 679,136 |
| 2019-12-13 | $13.64 | $13.65 | $13.07 | $13.13 | $11.22 | 565,130 |
| 2019-12-12 | $13.76 | $14.08 | $13.66 | $13.79 | $11.65 | 549,838 |
| 2019-12-11 | $13.30 | $13.78 | $13.17 | $13.77 | $11.63 | 542,746 |
| 2019-12-10 | $12.83 | $13.32 | $12.59 | $13.23 | $11.17 | 702,493 |
| 2019-12-09 | $13.50 | $13.57 | $12.89 | $12.90 | $10.90 | 817,580 |
| 2019-12-06 | $13.52 | $13.97 | $13.49 | $13.62 | $11.50 | 672,850 |
| 2019-12-05 | $13.35 | $13.51 | $13.05 | $13.30 | $11.23 | 422,741 |
| 2019-12-04 | $12.56 | $13.57 | $12.56 | $13.28 | $11.22 | 1,046,621 |
| 2019-12-03 | $11.75 | $12.60 | $11.60 | $12.51 | $10.57 | 806,623 |
| 2019-12-02 | $12.05 | $12.34 | $11.99 | $12.10 | $10.22 | 322,079 |
| 2019-11-29 | $12.00 | $12.25 | $11.84 | $12.04 | $10.17 | 388,105 |
| 2019-11-27 | $12.10 | $12.25 | $11.87 | $12.05 | $10.18 | 508,723 |
| 2019-11-26 | $12.13 | $12.34 | $11.97 | $12.00 | $10.14 | 458,546 |
| 2019-11-25 | $12.33 | $12.33 | $11.95 | $12.22 | $10.32 | 529,721 |
| 2019-11-22 | $11.92 | $12.26 | $11.89 | $12.15 | $10.26 | 382,772 |
| 2019-11-21 | $12.31 | $12.39 | $11.84 | $11.89 | $10.04 | 596,364 |
| 2019-11-20 | $12.27 | $12.39 | $12.04 | $12.23 | $10.33 | 614,917 |
| 2019-11-19 | $11.90 | $12.34 | $11.71 | $12.32 | $10.41 | 578,186 |
| 2019-11-18 | $12.32 | $12.57 | $11.96 | $12.00 | $10.14 | 677,976 |
| 2019-11-15 | $12.20 | $12.29 | $11.94 | $12.24 | $10.34 | 640,442 |
| 2019-11-14 | $12.04 | $12.54 | $11.96 | $12.10 | $10.22 | 906,170 |
| 2019-11-13 | $11.16 | $12.18 | $10.95 | $12.10 | $10.22 | 1,546,771 |
| 2019-11-12 | $10.96 | $11.30 | $10.66 | $11.21 | $9.47 | 847,094 |
| 2019-11-11 | $10.70 | $11.62 | $10.52 | $10.99 | $9.28 | 1,250,601 |
| 2019-11-08 | $9.00 | $11.16 | $8.66 | $10.61 | $8.96 | 1,662,945 |
| 2019-11-07 | $9.94 | $10.22 | $9.72 | $9.77 | $8.25 | 828,439 |
| 2019-11-06 | $9.90 | $9.95 | $9.66 | $9.80 | $8.28 | 488,031 |
| 2019-11-05 | $9.64 | $10.10 | $9.61 | $9.98 | $8.43 | 890,423 |
| 2019-11-04 | $9.62 | $9.79 | $9.49 | $9.60 | $8.11 | 654,894 |
| 2019-11-01 | $9.52 | $9.64 | $9.39 | $9.56 | $8.07 | 480,731 |
| 2019-10-31 | $9.84 | $9.88 | $9.32 | $9.45 | $7.98 | 635,988 |
| 2019-10-30 | $10.00 | $10.07 | $9.89 | $9.98 | $8.43 | 442,936 |
| 2019-10-29 | $9.84 | $10.07 | $9.74 | $10.00 | $8.45 | 595,140 |
| 2019-10-28 | $9.82 | $10.09 | $9.74 | $9.83 | $8.30 | 459,528 |
| 2019-10-25 | $9.47 | $10.00 | $9.47 | $9.80 | $8.28 | 593,318 |
| 2019-10-24 | $9.80 | $9.90 | $9.45 | $9.54 | $8.06 | 331,583 |
| 2019-10-23 | $9.43 | $9.96 | $9.30 | $9.84 | $8.31 | 688,980 |
| 2019-10-22 | $8.99 | $9.45 | $8.90 | $9.45 | $7.98 | 808,561 |
| 2019-10-21 | $8.91 | $9.13 | $8.81 | $8.98 | $7.58 | 616,064 |
| 2019-10-18 | $8.93 | $9.00 | $8.76 | $8.81 | $7.44 | 419,234 |
| 2019-10-17 | $9.11 | $9.21 | $8.94 | $9.00 | $7.60 | 420,174 |
| 2019-10-16 | $8.85 | $9.26 | $8.85 | $9.03 | $7.63 | 666,461 |
| 2019-10-15 | $8.68 | $9.22 | $8.63 | $8.90 | $7.52 | 652,097 |
| 2019-10-14 | $8.73 | $8.80 | $8.48 | $8.66 | $7.31 | 456,810 |
| 2019-10-11 | $8.20 | $8.83 | $8.13 | $8.74 | $7.38 | 1,038,045 |
| 2019-10-10 | $7.83 | $8.10 | $7.80 | $7.91 | $6.68 | 446,137 |
| 2019-10-09 | $8.00 | $8.13 | $7.86 | $7.86 | $6.64 | 451,339 |
| 2019-10-08 | $8.47 | $8.47 | $7.90 | $7.92 | $6.69 | 2,003,269 |
| 2019-10-07 | $8.55 | $8.66 | $8.44 | $8.59 | $7.26 | 565,069 |
| 2019-10-04 | $8.69 | $8.80 | $8.43 | $8.60 | $7.26 | 553,444 |
| 2019-10-03 | $8.73 | $8.90 | $8.53 | $8.68 | $7.33 | 2,039,534 |
| 2019-10-02 | $8.87 | $8.98 | $8.64 | $8.82 | $7.45 | 1,082,751 |
| 2019-10-01 | $8.97 | $9.27 | $8.73 | $8.91 | $7.53 | 950,846 |
| 2019-09-30 | $8.54 | $9.01 | $8.54 | $8.90 | $7.52 | 1,361,239 |
| 2019-09-27 | $8.40 | $8.71 | $8.27 | $8.49 | $7.17 | 1,022,676 |
| 2019-09-26 | $8.40 | $8.54 | $8.28 | $8.40 | $7.09 | 553,544 |
| 2019-09-25 | $8.44 | $8.75 | $8.36 | $8.43 | $7.12 | 685,714 |
| 2019-09-24 | $8.99 | $9.06 | $8.26 | $8.44 | $7.13 | 906,828 |
| 2019-09-23 | $8.65 | $8.97 | $8.45 | $8.90 | $7.52 | 524,151 |
| 2019-09-20 | $8.67 | $9.00 | $8.60 | $8.76 | $7.40 | 1,991,033 |
| 2019-09-19 | $8.92 | $9.04 | $8.67 | $8.72 | $7.36 | 660,806 |
| 2019-09-18 | $9.03 | $9.04 | $8.68 | $8.90 | $7.52 | 763,659 |
| 2019-09-17 | $9.17 | $9.27 | $8.92 | $9.05 | $7.64 | 799,402 |
| 2019-09-16 | $9.31 | $9.59 | $9.13 | $9.20 | $7.77 | 817,099 |
| 2019-09-13 | $9.35 | $9.70 | $9.20 | $9.40 | $7.94 | 643,926 |
| 2019-09-12 | $9.60 | $9.95 | $9.29 | $9.41 | $7.82 | 663,901 |
| 2019-09-11 | $9.29 | $9.58 | $9.04 | $9.54 | $7.93 | 678,524 |
| 2019-09-10 | $8.58 | $9.29 | $8.56 | $9.27 | $7.70 | 1,039,698 |
| 2019-09-09 | $7.90 | $8.64 | $7.89 | $8.56 | $7.11 | 913,797 |
| 2019-09-06 | $8.02 | $8.09 | $7.81 | $7.85 | $6.52 | 738,886 |
| 2019-09-05 | $7.75 | $8.15 | $7.67 | $8.01 | $6.66 | 767,922 |
| 2019-09-04 | $7.30 | $7.81 | $7.12 | $7.77 | $6.46 | 1,258,613 |
| 2019-09-03 | $7.60 | $7.71 | $7.40 | $7.40 | $6.15 | 710,240 |
| 2019-08-30 | $8.00 | $8.22 | $7.56 | $7.60 | $6.32 | 1,107,594 |
| 2019-08-29 | $7.64 | $8.15 | $7.64 | $7.92 | $6.58 | 1,039,534 |
| 2019-08-28 | $7.58 | $7.85 | $7.47 | $7.55 | $6.27 | 1,046,067 |
| 2019-08-27 | $7.95 | $7.95 | $7.34 | $7.50 | $6.23 | 1,139,748 |
| 2019-08-26 | $8.00 | $8.21 | $7.91 | $8.02 | $6.67 | 400,878 |
| 2019-08-23 | $8.14 | $8.31 | $7.80 | $7.90 | $6.57 | 792,452 |
| 2019-08-22 | $8.45 | $8.54 | $8.06 | $8.23 | $6.84 | 900,709 |
| 2019-08-21 | $8.60 | $8.70 | $8.18 | $8.39 | $6.97 | 594,392 |
| 2019-08-20 | $8.39 | $8.56 | $8.20 | $8.36 | $6.95 | 609,049 |
| 2019-08-19 | $8.46 | $8.80 | $8.43 | $8.50 | $7.06 | 900,662 |
| 2019-08-16 | $7.80 | $8.42 | $7.68 | $8.29 | $6.89 | 2,639,835 |
| 2019-08-15 | $8.01 | $8.06 | $7.25 | $7.50 | $6.23 | 1,565,266 |
| 2019-08-14 | $8.25 | $8.35 | $7.98 | $8.05 | $6.69 | 911,529 |
| 2019-08-13 | $8.36 | $8.95 | $8.32 | $8.40 | $6.98 | 954,412 |
| 2019-08-12 | $8.92 | $9.15 | $8.36 | $8.45 | $7.02 | 1,174,198 |
| 2019-08-09 | $8.71 | $9.04 | $8.67 | $8.91 | $7.40 | 1,378,288 |
| 2019-08-08 | $8.68 | $9.67 | $8.39 | $8.71 | $7.24 | 4,348,892 |
| 2019-08-07 | $10.66 | $10.81 | $10.15 | $10.38 | $8.63 | 1,334,623 |
| 2019-08-06 | $10.87 | $10.95 | $10.49 | $10.87 | $9.03 | 578,546 |
| 2019-08-05 | $10.75 | $11.08 | $10.54 | $10.80 | $8.98 | 927,960 |
| 2019-08-02 | $10.96 | $11.06 | $10.71 | $10.97 | $9.12 | 707,410 |
| 2019-08-01 | $11.75 | $11.80 | $10.88 | $11.09 | $9.22 | 929,324 |
| 2019-07-31 | $11.61 | $12.09 | $11.58 | $11.73 | $9.75 | 710,342 |
| 2019-07-30 | $11.31 | $11.56 | $10.95 | $11.56 | $9.61 | 716,866 |
| 2019-07-29 | $11.04 | $11.56 | $11.00 | $11.42 | $9.49 | 798,603 |
| 2019-07-26 | $10.46 | $11.12 | $10.38 | $11.04 | $9.17 | 828,000 |
| 2019-07-25 | $11.15 | $11.37 | $10.70 | $10.94 | $9.09 | 564,916 |
| 2019-07-24 | $10.60 | $11.26 | $10.56 | $11.16 | $9.27 | 493,035 |
| 2019-07-23 | $10.59 | $10.79 | $10.47 | $10.60 | $8.81 | 593,095 |
| 2019-07-22 | $10.92 | $10.92 | $10.45 | $10.51 | $8.73 | 639,184 |
| 2019-07-19 | $10.70 | $10.99 | $10.52 | $10.86 | $9.03 | 776,553 |
| 2019-07-18 | $11.05 | $11.23 | $10.55 | $10.69 | $8.88 | 776,603 |
| 2019-07-17 | $11.57 | $11.68 | $11.14 | $11.17 | $9.28 | 954,482 |
| 2019-07-16 | $11.72 | $11.96 | $11.56 | $11.61 | $9.65 | 617,730 |
| 2019-07-15 | $11.98 | $12.06 | $11.67 | $11.87 | $9.86 | 586,024 |
| 2019-07-12 | $11.56 | $12.03 | $11.56 | $11.94 | $9.92 | 583,722 |
| 2019-07-11 | $11.67 | $11.78 | $11.43 | $11.52 | $9.57 | 619,630 |
| 2019-07-10 | $12.00 | $12.06 | $11.46 | $11.69 | $9.72 | 745,568 |
| 2019-07-09 | $12.00 | $12.14 | $11.80 | $11.93 | $9.91 | 345,544 |
| 2019-07-08 | $12.08 | $12.48 | $12.04 | $12.07 | $10.03 | 283,991 |
| 2019-07-05 | $11.90 | $12.33 | $11.80 | $12.24 | $10.17 | 327,031 |
| 2019-07-03 | $11.83 | $12.11 | $11.80 | $11.95 | $9.93 | 219,636 |
| 2019-07-02 | $12.20 | $12.25 | $11.74 | $11.78 | $9.79 | 392,844 |
| 2019-07-01 | $12.57 | $12.87 | $11.98 | $12.17 | $10.11 | 703,172 |
| 2019-06-28 | $12.39 | $13.03 | $12.33 | $12.42 | $10.32 | 912,699 |
| 2019-06-27 | $11.83 | $12.33 | $11.67 | $12.33 | $10.25 | 660,872 |
| 2019-06-26 | $11.33 | $11.80 | $11.30 | $11.75 | $9.76 | 582,338 |
| 2019-06-25 | $11.51 | $11.60 | $11.14 | $11.29 | $9.38 | 603,804 |
| 2019-06-24 | $11.97 | $12.00 | $11.46 | $11.52 | $9.57 | 699,097 |
| 2019-06-21 | $12.17 | $12.34 | $11.89 | $12.00 | $9.97 | 954,593 |
| 2019-06-20 | $12.68 | $12.68 | $12.05 | $12.24 | $10.17 | 505,175 |
| 2019-06-19 | $12.43 | $12.78 | $12.28 | $12.41 | $10.31 | 582,728 |
| 2019-06-18 | $12.29 | $12.96 | $12.24 | $12.48 | $10.37 | 705,845 |
| 2019-06-17 | $12.35 | $12.68 | $12.16 | $12.20 | $10.14 | 580,435 |
| 2019-06-14 | $12.49 | $12.49 | $12.14 | $12.36 | $10.27 | 645,327 |
| 2019-06-13 | $12.15 | $12.55 | $12.15 | $12.26 | $10.19 | 451,448 |
| 2019-06-12 | $12.40 | $12.57 | $11.91 | $12.21 | $10.02 | 588,675 |
| 2019-06-11 | $12.05 | $12.48 | $12.00 | $12.37 | $10.15 | 681,505 |
| 2019-06-10 | $12.05 | $12.35 | $11.85 | $11.92 | $9.78 | 656,539 |
| 2019-06-07 | $11.80 | $12.04 | $11.78 | $11.95 | $9.81 | 623,602 |
| 2019-06-06 | $11.98 | $12.14 | $11.69 | $12.09 | $9.92 | 400,331 |
| 2019-06-05 | $12.02 | $12.14 | $11.78 | $12.05 | $9.89 | 745,315 |
| 2019-06-04 | $11.13 | $12.17 | $11.11 | $12.10 | $9.93 | 980,912 |
| 2019-06-03 | $10.69 | $11.11 | $10.58 | $10.98 | $9.01 | 1,102,739 |
| 2019-05-31 | $10.63 | $10.66 | $10.12 | $10.53 | $8.64 | 775,850 |
| 2019-05-30 | $10.82 | $11.01 | $10.62 | $10.70 | $8.78 | 590,527 |
| 2019-05-29 | $11.07 | $11.08 | $10.38 | $10.77 | $8.84 | 1,356,289 |
| 2019-05-28 | $11.00 | $11.21 | $10.93 | $11.08 | $9.09 | 854,861 |
| 2019-05-24 | $11.29 | $11.45 | $10.93 | $11.00 | $9.03 | 956,052 |
| 2019-05-23 | $11.20 | $11.30 | $10.91 | $11.20 | $9.19 | 579,171 |
| 2019-05-22 | $11.81 | $11.86 | $11.31 | $11.31 | $9.28 | 521,795 |
| 2019-05-21 | $11.90 | $12.01 | $11.81 | $11.90 | $9.77 | 687,733 |
| 2019-05-20 | $11.90 | $12.03 | $11.67 | $11.85 | $9.73 | 730,604 |
| 2019-05-17 | $12.10 | $12.27 | $11.81 | $11.97 | $9.82 | 1,197,160 |
| 2019-05-16 | $12.32 | $12.86 | $12.25 | $12.27 | $10.07 | 975,187 |
| 2019-05-15 | $12.19 | $12.39 | $11.86 | $12.31 | $10.10 | 752,525 |
| 2019-05-14 | $11.83 | $12.46 | $11.75 | $12.25 | $10.05 | 1,286,351 |
| 2019-05-13 | $11.22 | $11.49 | $10.82 | $11.36 | $9.32 | 1,499,085 |
| 2019-05-10 | $11.92 | $12.03 | $11.28 | $11.52 | $9.46 | 2,818,067 |
| 2019-05-09 | $13.00 | $13.26 | $11.05 | $12.03 | $9.87 | 5,361,991 |
| 2019-05-08 | $14.42 | $14.44 | $13.92 | $14.00 | $11.49 | 973,131 |
| 2019-05-07 | $14.84 | $14.84 | $14.25 | $14.44 | $11.85 | 551,452 |
| 2019-05-06 | $14.45 | $15.01 | $14.25 | $14.86 | $12.20 | 716,477 |
| 2019-05-03 | $14.53 | $14.67 | $14.43 | $14.61 | $11.99 | 471,494 |
| 2019-05-02 | $14.45 | $14.62 | $14.20 | $14.46 | $11.87 | 604,562 |
| 2019-05-01 | $14.95 | $15.17 | $14.46 | $14.54 | $11.93 | 548,014 |
| 2019-04-30 | $15.06 | $15.20 | $14.64 | $14.92 | $12.25 | 478,742 |
| 2019-04-29 | $14.88 | $15.23 | $14.77 | $15.12 | $12.41 | 693,629 |
| 2019-04-26 | $13.72 | $14.83 | $13.61 | $14.82 | $12.16 | 1,073,691 |
| 2019-04-25 | $13.78 | $13.91 | $13.33 | $13.50 | $11.08 | 610,516 |
| 2019-04-24 | $13.69 | $14.04 | $13.54 | $13.81 | $11.34 | 574,043 |
| 2019-04-23 | $13.50 | $13.75 | $13.06 | $13.62 | $11.18 | 1,411,539 |
| 2019-04-22 | $14.51 | $14.51 | $13.44 | $13.45 | $11.04 | 1,306,995 |
| 2019-04-18 | $14.90 | $15.04 | $13.04 | $14.51 | $11.91 | 1,492,123 |
| 2019-04-17 | $15.04 | $15.16 | $14.87 | $14.97 | $12.29 | 459,851 |
| 2019-04-16 | $14.57 | $15.03 | $14.40 | $14.96 | $12.28 | 464,030 |
| 2019-04-15 | $14.83 | $14.84 | $14.45 | $14.70 | $12.07 | 347,746 |
| 2019-04-12 | $15.10 | $15.19 | $14.63 | $14.76 | $12.11 | 497,984 |
| 2019-04-11 | $14.75 | $15.18 | $14.56 | $14.98 | $12.30 | 621,543 |
| 2019-04-10 | $14.36 | $14.74 | $14.25 | $14.72 | $12.08 | 315,024 |
| 2019-04-09 | $14.63 | $14.72 | $14.33 | $14.35 | $11.78 | 532,248 |
| 2019-04-08 | $14.62 | $14.84 | $14.44 | $14.82 | $12.16 | 611,311 |
| 2019-04-05 | $14.48 | $14.64 | $14.26 | $14.48 | $11.89 | 485,933 |
| 2019-04-04 | $13.79 | $14.50 | $13.73 | $14.41 | $11.83 | 739,802 |
| 2019-04-03 | $13.65 | $13.90 | $13.56 | $13.74 | $11.28 | 540,426 |
| 2019-04-02 | $13.99 | $14.04 | $13.54 | $13.57 | $11.14 | 813,726 |
| 2019-04-01 | $13.91 | $14.34 | $13.81 | $13.97 | $11.47 | 993,133 |
| 2019-03-29 | $14.25 | $14.41 | $13.77 | $13.91 | $11.42 | 601,393 |
| 2019-03-28 | $14.29 | $14.49 | $13.89 | $14.21 | $11.66 | 473,483 |
| 2019-03-27 | $13.84 | $14.34 | $13.75 | $14.18 | $11.64 | 660,834 |
| 2019-03-26 | $13.56 | $13.99 | $13.56 | $13.79 | $11.32 | 587,143 |
| 2019-03-25 | $13.28 | $14.04 | $13.28 | $13.63 | $11.19 | 817,080 |
| 2019-03-22 | $13.85 | $13.98 | $13.25 | $13.26 | $10.88 | 611,709 |
| 2019-03-21 | $13.40 | $14.12 | $13.37 | $14.03 | $11.52 | 1,048,372 |
| 2019-03-20 | $13.30 | $13.49 | $12.75 | $13.40 | $11.00 | 1,157,138 |
| 2019-03-19 | $13.03 | $13.44 | $12.71 | $13.05 | $10.71 | 1,169,117 |
| 2019-03-18 | $13.49 | $13.72 | $13.42 | $13.44 | $11.03 | 699,682 |
| 2019-03-15 | $12.92 | $13.57 | $12.66 | $13.50 | $11.08 | 1,208,780 |
| 2019-03-14 | $13.10 | $13.19 | $12.67 | $12.76 | $10.47 | 747,682 |
| 2019-03-13 | $13.83 | $14.07 | $13.22 | $13.24 | $10.74 | 1,270,352 |
| 2019-03-12 | $13.52 | $13.70 | $12.93 | $13.58 | $11.01 | 770,317 |
| 2019-03-11 | $12.74 | $13.56 | $12.63 | $13.37 | $10.84 | 1,047,690 |
| 2019-03-08 | $12.24 | $13.41 | $11.75 | $12.92 | $10.48 | 2,044,218 |
| 2019-03-07 | $12.87 | $13.21 | $12.72 | $12.87 | $10.44 | 1,094,863 |
| 2019-03-06 | $12.73 | $13.15 | $12.57 | $12.78 | $10.37 | 905,204 |
| 2019-03-05 | $12.69 | $13.18 | $12.61 | $13.05 | $10.58 | 612,539 |
| 2019-03-04 | $12.97 | $13.13 | $12.43 | $12.56 | $10.19 | 1,127,242 |
| 2019-03-01 | $12.76 | $13.22 | $12.75 | $13.01 | $10.55 | 1,183,682 |
| 2019-02-28 | $14.09 | $14.19 | $12.43 | $12.90 | $10.46 | 3,150,202 |
| 2019-02-27 | $14.57 | $15.08 | $14.09 | $14.28 | $11.58 | 1,483,650 |
| 2019-02-26 | $15.01 | $15.01 | $14.62 | $14.65 | $11.88 | 635,240 |
| 2019-02-25 | $15.06 | $15.31 | $14.67 | $15.00 | $12.17 | 952,321 |
| 2019-02-22 | $14.88 | $15.01 | $14.66 | $14.90 | $12.08 | 772,079 |
| 2019-02-21 | $15.29 | $15.56 | $14.88 | $14.93 | $12.11 | 700,328 |
| 2019-02-20 | $15.31 | $15.48 | $15.08 | $15.24 | $12.36 | 824,515 |
| 2019-02-19 | $15.05 | $15.53 | $14.88 | $15.30 | $12.41 | 840,295 |
| 2019-02-15 | $15.10 | $15.55 | $14.66 | $15.10 | $12.25 | 751,314 |
| 2019-02-14 | $14.98 | $15.48 | $14.64 | $15.23 | $12.35 | 1,002,980 |
| 2019-02-13 | $14.13 | $15.17 | $14.13 | $15.04 | $12.20 | 964,623 |
| 2019-02-12 | $13.82 | $14.34 | $13.69 | $14.11 | $11.44 | 624,678 |
| 2019-02-11 | $13.85 | $14.01 | $13.43 | $13.69 | $11.10 | 651,471 |
| 2019-02-08 | $13.51 | $13.94 | $13.41 | $13.70 | $11.11 | 769,942 |
| 2019-02-07 | $14.05 | $14.13 | $13.37 | $13.71 | $11.12 | 900,155 |
| 2019-02-06 | $14.17 | $14.56 | $13.97 | $14.06 | $11.40 | 817,693 |
| 2019-02-05 | $14.46 | $14.64 | $14.07 | $14.11 | $11.44 | 580,551 |
| 2019-02-04 | $14.15 | $14.59 | $14.00 | $14.31 | $11.61 | 539,160 |
| 2019-02-01 | $14.14 | $14.30 | $13.83 | $14.17 | $11.49 | 433,429 |
| 2019-01-31 | $14.09 | $14.37 | $13.88 | $14.18 | $11.50 | 521,311 |
| 2019-01-30 | $14.10 | $14.25 | $13.66 | $14.09 | $11.43 | 766,073 |
| 2019-01-29 | $14.60 | $14.86 | $13.80 | $13.95 | $11.31 | 659,891 |
| 2019-01-28 | $14.50 | $14.90 | $14.11 | $14.54 | $11.79 | 486,750 |
| 2019-01-25 | $14.69 | $15.29 | $14.41 | $14.58 | $11.83 | 676,100 |
| 2019-01-24 | $14.38 | $15.09 | $14.26 | $14.58 | $11.83 | 547,139 |
| 2019-01-23 | $14.97 | $15.40 | $14.18 | $14.35 | $11.64 | 757,939 |
| 2019-01-22 | $15.90 | $16.00 | $14.74 | $14.96 | $12.13 | 1,245,774 |
| 2019-01-18 | $14.55 | $16.12 | $14.36 | $16.03 | $13.00 | 2,292,492 |
| 2019-01-17 | $14.24 | $14.48 | $13.81 | $14.24 | $11.55 | 1,188,276 |
| 2019-01-16 | $13.71 | $14.56 | $13.62 | $14.44 | $11.71 | 1,169,709 |
| 2019-01-15 | $13.70 | $13.86 | $13.10 | $13.83 | $11.22 | 822,778 |
| 2019-01-14 | $13.38 | $14.30 | $13.16 | $13.80 | $11.19 | 919,364 |
| 2019-01-11 | $13.50 | $13.64 | $13.11 | $13.52 | $10.97 | 904,475 |
| 2019-01-10 | $14.43 | $14.43 | $13.38 | $13.39 | $10.86 | 1,822,890 |
| 2019-01-09 | $15.04 | $15.64 | $14.48 | $14.57 | $11.82 | 1,027,155 |
| 2019-01-08 | $14.74 | $15.32 | $14.53 | $15.04 | $12.20 | 568,681 |
| 2019-01-07 | $14.06 | $15.02 | $13.34 | $14.69 | $11.91 | 1,117,506 |
| 2019-01-04 | $13.19 | $14.02 | $12.99 | $14.00 | $11.35 | 674,212 |
| 2019-01-03 | $12.61 | $13.36 | $12.23 | $12.98 | $10.53 | 876,658 |
| 2019-01-02 | $11.33 | $12.91 | $11.32 | $12.83 | $10.41 | 1,571,029 |
| 2018-12-31 | $12.13 | $12.19 | $11.21 | $11.47 | $9.30 | 2,249,908 |
| 2018-12-28 | $11.98 | $12.64 | $11.96 | $12.40 | $10.06 | 927,473 |
| 2018-12-27 | $11.77 | $12.11 | $11.22 | $12.07 | $9.79 | 1,058,908 |
| 2018-12-26 | $11.50 | $12.03 | $11.40 | $11.90 | $9.65 | 1,632,850 |
| 2018-12-24 | $11.01 | $11.74 | $11.01 | $11.41 | $9.25 | 790,907 |
| 2018-12-21 | $12.97 | $13.09 | $11.12 | $11.24 | $9.12 | 2,143,911 |
| 2018-12-20 | $13.03 | $13.19 | $12.26 | $12.85 | $10.42 | 1,312,917 |
| 2018-12-19 | $13.40 | $13.93 | $12.85 | $13.10 | $10.62 | 1,496,317 |
| 2018-12-18 | $14.85 | $14.96 | $13.21 | $13.24 | $10.74 | 1,526,586 |
| 2018-12-17 | $14.60 | $15.22 | $14.07 | $14.46 | $11.73 | 777,570 |
| 2018-12-14 | $15.21 | $15.40 | $14.63 | $14.82 | $12.02 | 536,690 |
| 2018-12-13 | $15.56 | $15.56 | $15.08 | $15.15 | $12.16 | 543,292 |
| 2018-12-12 | $15.69 | $16.03 | $15.50 | $15.51 | $12.45 | 627,887 |
| 2018-12-11 | $15.81 | $15.97 | $15.14 | $15.43 | $12.39 | 447,913 |
| 2018-12-10 | $15.72 | $15.90 | $14.82 | $15.51 | $12.45 | 790,374 |
| 2018-12-07 | $16.75 | $17.01 | $15.54 | $15.65 | $12.56 | 1,188,739 |
| 2018-12-06 | $17.96 | $18.00 | $16.55 | $16.83 | $13.51 | 1,116,500 |
| 2018-12-04 | $18.95 | $19.46 | $18.08 | $18.16 | $14.58 | 1,180,214 |
| 2018-12-03 | $19.20 | $19.54 | $18.65 | $18.99 | $15.24 | 1,003,446 |
| 2018-11-30 | $18.99 | $19.57 | $18.51 | $18.87 | $15.15 | 1,030,211 |
| 2018-11-29 | $19.17 | $19.50 | $18.87 | $19.01 | $15.26 | 360,546 |
| 2018-11-28 | $18.31 | $19.18 | $18.15 | $19.11 | $15.34 | 863,717 |
| 2018-11-27 | $18.02 | $18.60 | $17.89 | $18.26 | $14.66 | 384,786 |
| 2018-11-26 | $17.93 | $18.39 | $17.90 | $18.10 | $14.53 | 537,634 |
| 2018-11-23 | $17.36 | $18.29 | $17.22 | $17.72 | $14.22 | 277,806 |
| 2018-11-21 | $17.02 | $17.87 | $17.02 | $17.43 | $13.99 | 456,781 |
| 2018-11-20 | $16.63 | $17.19 | $16.61 | $16.97 | $13.62 | 1,143,930 |
| 2018-11-19 | $16.82 | $17.24 | $16.72 | $17.00 | $13.65 | 768,862 |
| 2018-11-16 | $17.19 | $17.32 | $16.77 | $16.91 | $13.57 | 841,596 |
| 2018-11-15 | $17.07 | $17.44 | $16.67 | $17.25 | $13.85 | 926,256 |
| 2018-11-14 | $17.95 | $18.10 | $17.24 | $17.30 | $13.89 | 778,248 |
| 2018-11-13 | $17.67 | $18.16 | $17.54 | $17.79 | $14.28 | 561,017 |
| 2018-11-12 | $17.50 | $17.65 | $17.05 | $17.46 | $14.02 | 793,320 |
| 2018-11-09 | $18.30 | $18.33 | $16.81 | $17.03 | $13.67 | 1,231,404 |
| 2018-11-08 | $18.14 | $18.87 | $18.01 | $18.31 | $14.70 | 897,018 |
| 2018-11-07 | $17.96 | $18.49 | $16.82 | $18.19 | $14.60 | 2,278,237 |
| 2018-11-06 | $19.16 | $19.56 | $18.75 | $19.00 | $15.25 | 775,046 |
| 2018-11-05 | $18.94 | $19.49 | $18.79 | $19.12 | $15.35 | 625,058 |
| 2018-11-02 | $18.91 | $19.53 | $18.73 | $19.04 | $15.28 | 503,846 |
| 2018-11-01 | $17.34 | $19.00 | $17.17 | $18.75 | $15.05 | 906,896 |
| 2018-10-31 | $18.15 | $18.29 | $16.62 | $17.15 | $13.77 | 1,119,082 |
| 2018-10-30 | $16.80 | $18.00 | $16.40 | $17.84 | $14.32 | 725,392 |
| 2018-10-29 | $17.65 | $18.06 | $16.53 | $16.84 | $13.52 | 1,398,327 |
| 2018-10-26 | $18.51 | $18.97 | $17.20 | $17.45 | $14.01 | 1,495,681 |
| 2018-10-25 | $20.36 | $20.75 | $18.40 | $18.91 | $15.18 | 2,638,476 |
| 2018-10-24 | $21.20 | $21.71 | $20.23 | $20.25 | $16.26 | 685,437 |
| 2018-10-23 | $20.69 | $21.55 | $20.26 | $21.18 | $17.00 | 991,928 |
| 2018-10-22 | $21.47 | $21.75 | $21.01 | $21.21 | $17.03 | 734,497 |
| 2018-10-19 | $20.97 | $21.51 | $20.90 | $21.36 | $17.15 | 1,010,056 |
| 2018-10-18 | $22.27 | $22.32 | $20.82 | $20.85 | $16.74 | 692,201 |
| 2018-10-17 | $23.21 | $23.60 | $21.96 | $22.32 | $17.92 | 1,275,174 |
| 2018-10-16 | $21.59 | $22.51 | $21.34 | $22.49 | $18.05 | 870,228 |
| 2018-10-15 | $21.33 | $22.20 | $21.16 | $21.45 | $17.22 | 803,715 |
| 2018-10-12 | $21.49 | $21.55 | $20.81 | $21.34 | $17.13 | 720,362 |
| 2018-10-11 | $21.01 | $21.76 | $20.75 | $20.94 | $16.81 | 1,263,875 |
| 2018-10-10 | $22.22 | $22.54 | $21.25 | $21.42 | $17.20 | 1,014,146 |
| 2018-10-09 | $21.83 | $22.86 | $21.51 | $22.27 | $17.88 | 1,103,822 |
| 2018-10-08 | $20.82 | $22.17 | $20.80 | $22.07 | $17.72 | 1,282,176 |
| 2018-10-05 | $20.70 | $21.00 | $20.26 | $20.69 | $16.61 | 1,265,741 |
| 2018-10-04 | $20.31 | $21.03 | $20.12 | $20.66 | $16.59 | 963,828 |
| 2018-10-03 | $19.90 | $20.89 | $19.81 | $20.26 | $16.26 | 2,106,935 |
| 2018-10-02 | $20.15 | $20.39 | $19.48 | $19.49 | $15.65 | 2,084,698 |
| 2018-10-01 | $21.47 | $21.53 | $19.83 | $20.00 | $16.06 | 2,823,447 |
| 2018-09-28 | $21.29 | $21.65 | $20.84 | $21.32 | $17.11 | 908,147 |
| 2018-09-27 | $21.45 | $22.25 | $21.27 | $21.27 | $17.07 | 1,369,376 |
| 2018-09-26 | $20.84 | $22.11 | $20.79 | $21.60 | $17.34 | 2,417,827 |
| 2018-09-25 | $20.59 | $20.88 | $19.75 | $20.76 | $16.67 | 2,543,957 |
| 2018-09-24 | $21.83 | $21.88 | $20.05 | $20.50 | $16.46 | 3,051,761 |
| 2018-09-21 | $21.62 | $22.41 | $21.60 | $22.06 | $17.71 | 2,626,521 |
| 2018-09-20 | $20.90 | $21.62 | $20.84 | $21.56 | $17.31 | 1,473,375 |
| 2018-09-19 | $21.35 | $21.86 | $21.33 | $21.59 | $17.33 | 1,562,963 |
| 2018-09-18 | $21.30 | $22.05 | $20.73 | $21.38 | $17.16 | 2,107,658 |
| 2018-09-17 | $20.76 | $21.77 | $20.42 | $21.26 | $17.07 | 3,821,895 |
| 2018-09-14 | $19.08 | $19.99 | $18.92 | $19.91 | $15.98 | 1,613,825 |
| 2018-09-13 | $19.11 | $19.52 | $18.65 | $19.03 | $15.28 | 1,299,457 |
| 2018-09-12 | $19.75 | $19.86 | $19.04 | $19.08 | $15.19 | 1,513,254 |
| 2018-09-11 | $20.37 | $20.37 | $19.35 | $19.78 | $15.75 | 1,715,905 |
| 2018-09-10 | $20.82 | $20.82 | $20.21 | $20.30 | $16.17 | 1,119,924 |
| 2018-09-07 | $19.89 | $20.70 | $19.71 | $20.52 | $16.34 | 1,469,672 |
| 2018-09-06 | $20.82 | $21.04 | $19.75 | $19.89 | $15.84 | 1,195,525 |
| 2018-09-05 | $20.51 | $21.04 | $20.28 | $20.81 | $16.57 | 842,693 |
| 2018-09-04 | $20.57 | $20.85 | $20.32 | $20.65 | $16.44 | 681,128 |
| 2018-08-31 | $19.76 | $20.77 | $19.65 | $20.71 | $16.49 | 1,158,621 |
| 2018-08-30 | $20.59 | $20.70 | $19.50 | $19.76 | $15.74 | 1,562,288 |
| 2018-08-29 | $20.79 | $20.96 | $20.52 | $20.56 | $16.37 | 1,442,715 |
| 2018-08-28 | $21.00 | $21.00 | $20.48 | $20.76 | $16.53 | 716,898 |
| 2018-08-27 | $20.60 | $21.23 | $20.38 | $20.80 | $16.56 | 1,761,297 |
| 2018-08-24 | $20.80 | $21.06 | $20.33 | $20.49 | $16.32 | 1,237,080 |
| 2018-08-23 | $20.98 | $21.15 | $20.37 | $20.80 | $16.56 | 1,089,434 |
| 2018-08-22 | $20.60 | $21.13 | $20.17 | $21.05 | $16.76 | 1,317,632 |
| 2018-08-21 | $20.24 | $20.79 | $20.04 | $20.61 | $16.41 | 1,306,640 |
| 2018-08-20 | $19.82 | $20.30 | $19.50 | $20.15 | $16.05 | 1,894,138 |
| 2018-08-17 | $21.68 | $21.86 | $19.76 | $19.77 | $15.74 | 4,117,543 |
| 2018-08-16 | $21.43 | $22.13 | $21.21 | $21.85 | $17.40 | 1,893,861 |
| 2018-08-15 | $20.29 | $21.48 | $20.01 | $21.42 | $17.06 | 1,585,984 |
| 2018-08-14 | $20.68 | $20.92 | $20.23 | $20.51 | $16.33 | 1,694,082 |
| 2018-08-13 | $20.07 | $20.83 | $19.82 | $20.50 | $16.33 | 2,743,772 |
| 2018-08-10 | $20.61 | $20.82 | $19.64 | $19.67 | $15.66 | 1,782,377 |
| 2018-08-09 | $19.23 | $20.96 | $19.20 | $20.91 | $16.65 | 2,597,727 |
| 2018-08-08 | $21.05 | $21.11 | $19.01 | $19.04 | $15.16 | 6,135,265 |
| 2018-08-07 | $21.63 | $22.59 | $21.28 | $22.21 | $17.69 | 2,440,509 |
| 2018-08-06 | $21.88 | $21.98 | $21.26 | $21.53 | $17.15 | 1,480,913 |
| 2018-08-03 | $21.40 | $22.14 | $21.40 | $21.84 | $17.39 | 1,324,350 |
| 2018-08-02 | $20.95 | $21.65 | $20.93 | $21.37 | $17.02 | 1,406,731 |
| 2018-08-01 | $22.13 | $22.22 | $20.53 | $21.00 | $16.72 | 2,575,675 |
| 2018-07-31 | $22.10 | $22.55 | $22.01 | $22.17 | $17.66 | 1,104,206 |
| 2018-07-30 | $23.02 | $23.44 | $21.81 | $22.10 | $17.60 | 2,283,343 |
| 2018-07-27 | $23.39 | $23.57 | $22.62 | $22.97 | $18.29 | 1,270,037 |
| 2018-07-26 | $22.49 | $23.64 | $22.32 | $23.17 | $18.45 | 1,502,770 |
| 2018-07-25 | $22.64 | $22.71 | $21.65 | $22.49 | $17.91 | 2,126,527 |
| 2018-07-24 | $24.40 | $24.47 | $22.70 | $22.83 | $18.18 | 1,714,824 |
| 2018-07-23 | $24.50 | $24.74 | $23.81 | $24.30 | $19.35 | 1,000,432 |
| 2018-07-20 | $24.85 | $24.86 | $24.34 | $24.69 | $19.66 | 804,674 |
| 2018-07-19 | $24.56 | $24.99 | $24.42 | $24.85 | $19.79 | 738,250 |
| 2018-07-18 | $25.34 | $25.44 | $24.46 | $24.61 | $19.60 | 1,193,130 |
| 2018-07-17 | $25.00 | $25.40 | $24.77 | $25.37 | $20.20 | 1,079,750 |
| 2018-07-16 | $26.36 | $26.43 | $24.95 | $25.09 | $19.98 | 1,571,411 |
| 2018-07-13 | $26.51 | $27.17 | $26.35 | $26.36 | $20.99 | 990,161 |
| 2018-07-12 | $25.94 | $26.60 | $25.76 | $26.48 | $21.09 | 899,206 |
| 2018-07-11 | $25.75 | $26.37 | $25.28 | $25.90 | $20.63 | 1,273,293 |
| 2018-07-10 | $26.45 | $26.62 | $25.52 | $26.00 | $20.71 | 1,692,965 |
| 2018-07-09 | $26.54 | $27.09 | $26.07 | $26.61 | $21.19 | 1,369,852 |
| 2018-07-06 | $25.03 | $26.40 | $24.92 | $26.32 | $20.96 | 1,493,859 |
| 2018-07-05 | $24.28 | $25.20 | $24.06 | $25.05 | $19.95 | 1,016,895 |
| 2018-07-03 | $24.60 | $25.03 | $24.14 | $24.14 | $19.22 | 634,562 |
| 2018-07-02 | $24.78 | $24.81 | $24.01 | $24.52 | $19.53 | 2,049,235 |
| 2018-06-29 | $24.28 | $25.35 | $24.14 | $24.98 | $19.89 | 1,744,699 |
| 2018-06-28 | $23.61 | $24.54 | $23.15 | $24.21 | $19.28 | 1,223,534 |
| 2018-06-27 | $24.83 | $24.91 | $23.70 | $23.71 | $18.88 | 1,523,486 |
| 2018-06-26 | $25.76 | $25.82 | $24.53 | $25.04 | $19.94 | 3,181,314 |
| 2018-06-25 | $26.27 | $26.61 | $25.21 | $25.84 | $20.58 | 1,561,845 |
| 2018-06-22 | $27.03 | $27.04 | $25.81 | $26.44 | $21.06 | 2,030,508 |
| 2018-06-21 | $26.34 | $27.00 | $26.12 | $26.66 | $21.23 | 1,724,517 |
| 2018-06-20 | $25.55 | $26.96 | $25.19 | $26.11 | $20.79 | 4,343,393 |
| 2018-06-19 | $24.37 | $24.57 | $23.75 | $24.45 | $19.47 | 1,217,965 |
| 2018-06-18 | $24.53 | $25.00 | $24.25 | $24.62 | $19.61 | 1,136,708 |
| 2018-06-15 | $23.29 | $24.72 | $23.25 | $24.68 | $19.65 | 2,318,005 |
| 2018-06-14 | $24.00 | $24.00 | $22.78 | $23.56 | $18.76 | 1,873,399 |
| 2018-06-13 | $24.91 | $24.91 | $23.60 | $23.91 | $18.92 | 2,583,486 |
| 2018-06-12 | $24.98 | $25.17 | $24.53 | $24.91 | $19.71 | 2,325,770 |
| 2018-06-11 | $24.74 | $25.60 | $24.59 | $24.97 | $19.76 | 3,879,831 |
| 2018-06-08 | $22.72 | $24.79 | $22.72 | $24.59 | $19.46 | 6,460,097 |
| 2018-06-07 | $21.01 | $22.95 | $20.94 | $22.84 | $18.07 | 5,987,625 |
| 2018-06-06 | $19.55 | $21.72 | $19.31 | $21.04 | $16.65 | 5,484,675 |
| 2018-06-05 | $19.32 | $19.64 | $19.01 | $19.56 | $15.48 | 1,557,649 |
| 2018-06-04 | $18.86 | $19.76 | $18.64 | $19.30 | $15.27 | 2,084,198 |
| 2018-06-01 | $19.04 | $19.19 | $18.16 | $18.83 | $14.90 | 2,499,832 |
| 2018-05-31 | $19.71 | $19.84 | $18.35 | $19.00 | $15.03 | 2,605,821 |
| 2018-05-30 | $19.65 | $19.81 | $19.37 | $19.55 | $15.47 | 1,457,868 |
| 2018-05-29 | $20.00 | $20.34 | $19.48 | $19.61 | $15.52 | 1,949,387 |
| 2018-05-25 | $20.11 | $20.41 | $19.88 | $20.06 | $15.87 | 1,829,014 |
| 2018-05-24 | $19.30 | $20.09 | $19.01 | $19.93 | $15.77 | 3,154,364 |
| 2018-05-23 | $21.21 | $21.24 | $18.65 | $19.27 | $15.25 | 8,158,466 |
| 2018-05-22 | $21.87 | $21.90 | $21.22 | $21.41 | $16.94 | 1,225,114 |
| 2018-05-21 | $22.06 | $22.19 | $21.55 | $21.73 | $17.19 | 1,391,505 |
| 2018-05-18 | $22.05 | $22.24 | $21.60 | $21.99 | $17.40 | 2,009,503 |
| 2018-05-17 | $22.25 | $22.91 | $21.87 | $21.99 | $17.40 | 3,116,144 |
| 2018-05-16 | $21.72 | $22.40 | $21.55 | $22.22 | $17.58 | 2,786,152 |
| 2018-05-15 | $21.74 | $21.95 | $21.15 | $21.47 | $16.99 | 3,254,334 |
| 2018-05-14 | $21.92 | $22.10 | $21.18 | $21.37 | $16.91 | 2,572,313 |
| 2018-05-11 | $23.08 | $23.09 | $21.79 | $21.85 | $17.29 | 3,208,405 |
| 2018-05-10 | $22.41 | $23.59 | $21.87 | $23.15 | $18.32 | 4,301,044 |
| 2018-05-09 | $23.26 | $23.63 | $22.01 | $22.57 | $17.86 | 4,412,327 |
| 2018-05-08 | $26.20 | $27.30 | $22.13 | $23.02 | $18.21 | 8,201,603 |
| 2018-05-07 | $26.61 | $27.99 | $25.88 | $27.62 | $21.85 | 3,059,370 |
| 2018-05-04 | $25.98 | $26.74 | $25.52 | $26.39 | $20.88 | 2,666,294 |
| 2018-05-03 | $26.82 | $27.44 | $25.79 | $26.11 | $20.66 | 1,307,497 |
| 2018-05-02 | $28.99 | $29.30 | $26.73 | $26.91 | $21.29 | 2,833,399 |
| 2018-05-01 | $28.48 | $29.13 | $28.16 | $28.86 | $22.83 | 2,162,120 |
| 2018-04-30 | $28.30 | $30.09 | $28.30 | $28.63 | $22.65 | 1,536,321 |
| 2018-04-27 | $28.27 | $28.50 | $27.74 | $28.16 | $22.28 | 657,524 |
| 2018-04-26 | $27.47 | $28.54 | $27.06 | $28.34 | $22.42 | 1,398,302 |
| 2018-04-25 | $26.05 | $27.34 | $25.52 | $27.26 | $21.57 | 1,497,525 |
| 2018-04-24 | $26.69 | $26.75 | $25.51 | $25.95 | $20.53 | 760,131 |
| 2018-04-23 | $27.12 | $27.24 | $26.24 | $26.51 | $20.97 | 792,978 |
| 2018-04-20 | $27.43 | $27.58 | $26.84 | $27.06 | $21.41 | 709,795 |
| 2018-04-19 | $28.13 | $28.44 | $27.17 | $27.67 | $21.89 | 824,866 |
| 2018-04-18 | $27.86 | $28.96 | $27.86 | $28.14 | $22.26 | 1,831,529 |
| 2018-04-17 | $27.02 | $27.78 | $26.52 | $27.67 | $21.89 | 1,345,292 |
| 2018-04-16 | $27.84 | $27.84 | $26.23 | $26.76 | $21.17 | 1,990,435 |
| 2018-04-13 | $28.36 | $28.51 | $27.32 | $27.51 | $21.77 | 837,818 |
| 2018-04-12 | $28.32 | $28.98 | $28.00 | $28.28 | $22.38 | 691,228 |
| 2018-04-11 | $29.03 | $29.40 | $28.20 | $28.24 | $22.34 | 1,022,728 |
| 2018-04-10 | $30.01 | $30.07 | $29.09 | $29.36 | $23.23 | 1,290,521 |
| 2018-04-09 | $31.28 | $31.28 | $29.58 | $29.61 | $23.43 | 974,517 |
| 2018-04-06 | $32.09 | $32.51 | $30.67 | $30.93 | $24.47 | 854,227 |
| 2018-04-05 | $31.34 | $32.61 | $31.34 | $32.44 | $25.67 | 1,302,073 |
| 2018-04-04 | $29.46 | $31.32 | $29.22 | $31.26 | $24.73 | 1,083,854 |
| 2018-04-03 | $29.84 | $30.24 | $29.12 | $30.10 | $23.82 | 1,194,321 |
| 2018-04-02 | $32.05 | $32.17 | $29.28 | $29.57 | $23.40 | 1,483,055 |
| 2018-03-29 | $30.73 | $32.39 | $30.57 | $32.25 | $25.52 | 1,102,304 |
| 2018-03-28 | $30.98 | $31.21 | $29.80 | $30.48 | $24.12 | 1,010,860 |
| 2018-03-27 | $31.51 | $32.09 | $30.12 | $30.85 | $24.41 | 2,403,098 |
| 2018-03-26 | $32.75 | $32.86 | $31.10 | $31.95 | $25.28 | 1,393,462 |
| 2018-03-23 | $32.43 | $33.29 | $31.62 | $32.24 | $25.51 | 1,182,554 |
| 2018-03-22 | $33.22 | $33.85 | $32.32 | $32.36 | $25.60 | 779,100 |
| 2018-03-21 | $33.64 | $34.36 | $33.47 | $33.67 | $26.64 | 568,575 |
| 2018-03-20 | $34.27 | $35.17 | $32.98 | $33.86 | $26.79 | 1,424,411 |
| 2018-03-19 | $35.58 | $35.78 | $33.10 | $34.16 | $27.03 | 1,751,430 |
| 2018-03-16 | $36.19 | $36.70 | $35.62 | $36.09 | $28.55 | 1,418,549 |
| 2018-03-15 | $40.09 | $40.30 | $34.60 | $36.23 | $28.67 | 3,756,558 |
| 2018-03-14 | $39.05 | $41.96 | $38.28 | $40.37 | $31.81 | 3,352,067 |
| 2018-03-13 | $36.55 | $37.43 | $35.73 | $36.59 | $28.83 | 1,415,486 |
| 2018-03-12 | $37.63 | $38.20 | $36.00 | $36.32 | $28.62 | 1,683,191 |
| 2018-03-09 | $38.53 | $38.80 | $37.48 | $37.54 | $29.58 | 732,776 |
| 2018-03-08 | $38.87 | $39.24 | $37.49 | $38.42 | $30.27 | 421,175 |
| 2018-03-07 | $38.31 | $38.53 | $37.12 | $38.31 | $30.18 | 662,017 |
| 2018-03-06 | $37.52 | $38.90 | $37.33 | $38.77 | $30.55 | 788,535 |
| 2018-03-05 | $38.21 | $38.28 | $36.60 | $37.23 | $29.33 | 1,861,518 |
| 2018-03-02 | $36.93 | $39.10 | $35.84 | $38.40 | $30.25 | 1,960,446 |
| 2018-03-01 | $41.77 | $42.00 | $38.44 | $39.31 | $30.97 | 1,689,647 |
| 2018-02-28 | $43.00 | $44.25 | $40.61 | $41.80 | $32.93 | 1,376,488 |
| 2018-02-27 | $42.93 | $43.39 | $40.98 | $41.29 | $32.53 | 850,845 |
| 2018-02-26 | $42.51 | $43.70 | $42.43 | $43.03 | $33.90 | 723,490 |
| 2018-02-23 | $41.62 | $42.49 | $41.23 | $42.45 | $33.45 | 381,941 |
| 2018-02-22 | $40.44 | $41.51 | $40.22 | $40.80 | $32.15 | 466,963 |
| 2018-02-21 | $39.47 | $41.50 | $39.37 | $40.38 | $31.81 | 493,394 |
| 2018-02-20 | $40.13 | $40.68 | $39.26 | $39.42 | $31.06 | 500,582 |
| 2018-02-16 | $41.57 | $41.87 | $40.25 | $40.37 | $31.81 | 513,098 |
| 2018-02-15 | $42.00 | $42.00 | $41.28 | $41.79 | $32.93 | 258,227 |
| 2018-02-14 | $41.71 | $42.44 | $41.04 | $41.66 | $32.82 | 433,791 |
| 2018-02-13 | $42.01 | $42.72 | $41.47 | $42.22 | $33.26 | 211,744 |
| 2018-02-12 | $41.47 | $42.60 | $40.90 | $42.25 | $33.29 | 389,544 |
| 2018-02-09 | $41.03 | $41.65 | $39.03 | $41.25 | $32.50 | 495,933 |
| 2018-02-08 | $42.07 | $42.68 | $40.31 | $40.77 | $32.12 | 699,403 |
| 2018-02-07 | $41.58 | $42.52 | $41.43 | $42.10 | $33.17 | 355,783 |
| 2018-02-06 | $38.81 | $42.23 | $38.78 | $41.79 | $32.93 | 629,926 |
| 2018-02-05 | $41.51 | $42.81 | $40.05 | $40.13 | $31.62 | 639,173 |
| 2018-02-02 | $44.36 | $44.73 | $42.07 | $42.15 | $33.21 | 615,669 |
| 2018-02-01 | $44.27 | $44.80 | $44.02 | $44.75 | $35.26 | 245,457 |
| 2018-01-31 | $45.26 | $45.41 | $44.47 | $44.75 | $35.26 | 306,001 |
| 2018-01-30 | $44.55 | $45.12 | $44.46 | $44.97 | $35.43 | 325,672 |
| 2018-01-29 | $45.00 | $45.70 | $44.51 | $45.20 | $35.61 | 295,717 |
| 2018-01-26 | $46.50 | $46.78 | $44.42 | $45.20 | $35.61 | 1,045,803 |
| 2018-01-25 | $46.90 | $46.98 | $45.25 | $45.80 | $36.08 | 534,823 |
| 2018-01-24 | $46.00 | $47.09 | $45.99 | $46.79 | $36.86 | 496,582 |
| 2018-01-23 | $45.11 | $45.91 | $44.57 | $45.84 | $36.12 | 418,881 |
| 2018-01-22 | $44.76 | $45.81 | $44.69 | $45.11 | $35.54 | 766,225 |
| 2018-01-19 | $43.52 | $44.63 | $43.51 | $44.60 | $35.14 | 412,192 |
| 2018-01-18 | $43.55 | $44.34 | $43.46 | $43.53 | $34.30 | 384,829 |
| 2018-01-17 | $43.53 | $43.88 | $43.04 | $43.48 | $34.26 | 355,407 |
| 2018-01-16 | $45.65 | $45.79 | $42.93 | $43.36 | $34.16 | 480,509 |
| 2018-01-12 | $44.86 | $46.03 | $44.86 | $45.27 | $35.67 | 388,437 |
| 2018-01-11 | $43.46 | $45.01 | $43.45 | $44.83 | $35.32 | 295,768 |
| 2018-01-10 | $43.32 | $43.97 | $42.78 | $43.45 | $34.23 | 408,872 |
| 2018-01-09 | $43.66 | $44.10 | $43.35 | $43.56 | $34.32 | 498,399 |
| 2018-01-08 | $44.71 | $44.89 | $42.88 | $43.28 | $34.10 | 794,089 |
| 2018-01-05 | $45.05 | $45.37 | $44.52 | $44.90 | $35.38 | 568,682 |
| 2018-01-04 | $46.10 | $46.24 | $44.82 | $45.05 | $35.49 | 528,085 |
| 2018-01-03 | $45.74 | $46.24 | $45.05 | $45.77 | $36.06 | 386,726 |
| 2018-01-02 | $45.18 | $45.60 | $44.97 | $45.55 | $35.89 | 599,341 |
| 2017-12-29 | $45.31 | $45.67 | $44.52 | $44.73 | $35.24 | 370,201 |
| 2017-12-28 | $45.08 | $45.41 | $44.45 | $45.38 | $35.75 | 361,638 |
| 2017-12-27 | $45.71 | $46.34 | $45.11 | $45.14 | $35.56 | 453,232 |
| 2017-12-26 | $45.81 | $46.13 | $45.48 | $46.01 | $36.25 | 350,037 |
| 2017-12-22 | $46.46 | $46.60 | $45.79 | $46.06 | $36.29 | 276,613 |
| 2017-12-21 | $46.15 | $46.62 | $44.84 | $46.30 | $36.48 | 426,505 |
| 2017-12-20 | $46.54 | $46.82 | $45.56 | $46.30 | $36.48 | 299,253 |
| 2017-12-19 | $46.24 | $46.79 | $45.83 | $46.27 | $36.45 | 443,827 |
| 2017-12-18 | $45.97 | $46.43 | $45.11 | $46.20 | $36.40 | 507,735 |
| 2017-12-15 | $44.99 | $45.92 | $44.55 | $45.45 | $35.81 | 793,031 |
| 2017-12-14 | $45.96 | $46.35 | $44.41 | $44.78 | $35.28 | 460,592 |
| 2017-12-13 | $45.67 | $46.72 | $45.67 | $46.12 | $36.11 | 441,467 |
| 2017-12-12 | $46.40 | $46.76 | $45.48 | $45.60 | $35.70 | 432,953 |
| 2017-12-11 | $46.14 | $46.49 | $45.77 | $46.29 | $36.24 | 466,226 |
| 2017-12-08 | $47.40 | $47.54 | $46.08 | $46.08 | $36.08 | 961,490 |
| 2017-12-07 | $46.46 | $47.62 | $46.37 | $47.19 | $36.95 | 379,349 |
| 2017-12-06 | $46.40 | $46.87 | $46.13 | $46.20 | $36.17 | 306,357 |
| 2017-12-05 | $46.03 | $47.00 | $46.00 | $46.50 | $36.41 | 546,823 |
| 2017-12-04 | $46.30 | $46.96 | $45.47 | $46.04 | $36.05 | 1,031,563 |
| 2017-12-01 | $46.36 | $46.82 | $44.57 | $45.65 | $35.74 | 577,063 |
| 2017-11-30 | $46.34 | $47.00 | $46.01 | $46.36 | $36.30 | 472,242 |
| 2017-11-29 | $47.00 | $47.35 | $45.65 | $46.00 | $36.01 | 670,868 |
| 2017-11-28 | $44.48 | $46.80 | $44.48 | $46.70 | $36.56 | 2,225,377 |
| 2017-11-27 | $43.89 | $44.21 | $42.83 | $43.05 | $33.70 | 846,750 |
| 2017-11-24 | $43.12 | $43.95 | $43.12 | $43.60 | $34.14 | 341,337 |
| 2017-11-22 | $43.68 | $43.79 | $42.43 | $42.83 | $33.53 | 618,863 |
| 2017-11-21 | $43.53 | $43.91 | $43.27 | $43.62 | $34.15 | 418,640 |
| 2017-11-20 | $42.68 | $43.69 | $42.43 | $43.62 | $34.15 | 417,501 |
| 2017-11-17 | $42.46 | $43.07 | $42.03 | $42.50 | $33.27 | 411,817 |
| 2017-11-16 | $42.14 | $43.09 | $41.87 | $42.50 | $33.27 | 651,662 |
| 2017-11-15 | $41.21 | $42.62 | $40.21 | $42.00 | $32.88 | 1,049,325 |
| 2017-11-14 | $41.25 | $41.90 | $41.21 | $41.54 | $32.52 | 481,829 |
| 2017-11-13 | $40.61 | $41.64 | $40.58 | $41.42 | $32.43 | 577,140 |
| 2017-11-10 | $42.03 | $42.32 | $40.46 | $41.03 | $32.12 | 1,064,299 |
| 2017-11-09 | $44.00 | $44.20 | $40.12 | $41.92 | $32.82 | 1,237,114 |
| 2017-11-08 | $42.36 | $43.63 | $42.25 | $43.55 | $34.10 | 1,306,923 |
| 2017-11-07 | $43.89 | $43.95 | $42.00 | $42.30 | $33.12 | 714,212 |
| 2017-11-06 | $42.75 | $43.34 | $42.40 | $43.03 | $33.69 | 654,145 |
| 2017-11-03 | $42.41 | $43.05 | $42.07 | $42.70 | $33.43 | 1,144,224 |
| 2017-11-02 | $42.46 | $42.78 | $41.50 | $42.25 | $33.08 | 634,819 |
| 2017-11-01 | $42.51 | $42.78 | $41.84 | $42.29 | $33.11 | 840,956 |
| 2017-10-31 | $43.36 | $43.88 | $41.79 | $42.02 | $32.90 | 861,249 |
| 2017-10-30 | $42.21 | $43.10 | $41.42 | $42.96 | $33.63 | 1,461,493 |
| 2017-10-27 | $40.70 | $42.31 | $40.52 | $41.94 | $32.84 | 1,525,360 |
| 2017-10-26 | $39.66 | $41.37 | $39.30 | $40.50 | $31.71 | 5,249,381 |
| 2017-10-25 | $42.56 | $42.64 | $40.31 | $40.61 | $31.79 | 1,031,214 |
| 2017-10-24 | $43.20 | $44.64 | $42.99 | $43.29 | $33.89 | 444,033 |
| 2017-10-23 | $44.46 | $44.59 | $42.60 | $42.83 | $33.53 | 302,856 |
| 2017-10-20 | $43.57 | $45.84 | $43.35 | $44.35 | $34.72 | 536,299 |
| 2017-10-19 | $44.08 | $44.24 | $42.87 | $43.17 | $33.80 | 298,416 |
| 2017-10-18 | $43.85 | $44.67 | $43.73 | $44.30 | $34.68 | 503,225 |
| 2017-10-17 | $42.41 | $44.10 | $42.36 | $43.46 | $34.03 | 489,688 |
| 2017-10-16 | $42.25 | $42.59 | $41.47 | $42.30 | $33.12 | 320,728 |
| 2017-10-13 | $42.15 | $42.97 | $41.64 | $42.34 | $33.15 | 557,764 |
| 2017-10-12 | $40.71 | $42.40 | $39.79 | $42.18 | $33.02 | 388,700 |
| 2017-10-11 | $40.59 | $40.90 | $40.05 | $40.61 | $31.79 | 207,070 |
| 2017-10-10 | $40.25 | $40.73 | $40.06 | $40.57 | $31.76 | 160,704 |
| 2017-10-09 | $40.11 | $40.73 | $39.86 | $40.19 | $31.47 | 235,251 |
| 2017-10-06 | $40.25 | $40.67 | $40.11 | $40.40 | $31.63 | 354,091 |
| 2017-10-05 | $39.63 | $40.51 | $39.39 | $40.39 | $31.62 | 320,943 |
| 2017-10-04 | $40.41 | $40.54 | $39.15 | $39.59 | $31.00 | 219,402 |
| 2017-10-03 | $40.07 | $40.65 | $40.07 | $40.40 | $31.63 | 262,378 |
| 2017-10-02 | $40.75 | $40.75 | $39.50 | $40.00 | $31.32 | 406,289 |
| 2017-09-29 | $39.60 | $41.27 | $39.50 | $40.74 | $31.90 | 494,649 |
| 2017-09-28 | $40.04 | $40.13 | $38.72 | $39.74 | $31.11 | 515,054 |
| 2017-09-27 | $38.65 | $40.53 | $38.65 | $40.13 | $31.42 | 796,214 |
| 2017-09-26 | $37.69 | $38.28 | $37.51 | $38.21 | $29.92 | 443,208 |
| 2017-09-25 | $38.39 | $38.50 | $37.63 | $37.77 | $29.57 | 245,228 |
| 2017-09-22 | $37.74 | $38.69 | $37.56 | $38.43 | $30.09 | 271,059 |
| 2017-09-21 | $37.30 | $37.98 | $37.09 | $37.75 | $29.56 | 247,676 |
| 2017-09-20 | $38.24 | $38.31 | $36.83 | $37.37 | $29.26 | 363,643 |
| 2017-09-19 | $38.59 | $39.07 | $38.12 | $38.35 | $30.03 | 270,769 |
| 2017-09-18 | $38.45 | $39.02 | $37.69 | $38.49 | $30.13 | 480,217 |
| 2017-09-15 | $39.11 | $39.33 | $38.46 | $38.52 | $30.16 | 1,601,541 |
| 2017-09-14 | $39.00 | $39.47 | $38.77 | $39.26 | $30.74 | 247,203 |
| 2017-09-13 | $38.89 | $39.53 | $38.88 | $39.31 | $30.66 | 605,161 |
| 2017-09-12 | $38.87 | $39.54 | $38.61 | $38.99 | $30.41 | 702,168 |
| 2017-09-11 | $38.70 | $39.47 | $38.42 | $38.82 | $30.27 | 391,045 |
| 2017-09-08 | $38.31 | $39.27 | $38.06 | $38.61 | $30.11 | 692,863 |
| 2017-09-07 | $38.73 | $39.16 | $37.77 | $37.97 | $29.61 | 327,755 |
| 2017-09-06 | $37.18 | $39.45 | $37.13 | $38.50 | $30.03 | 917,685 |
| 2017-09-05 | $37.77 | $37.77 | $36.38 | $37.00 | $28.86 | 581,501 |
| 2017-09-01 | $36.83 | $37.83 | $36.58 | $37.78 | $29.46 | 553,898 |
| 2017-08-31 | $37.37 | $37.92 | $36.51 | $36.75 | $28.66 | 559,561 |
| 2017-08-30 | $36.84 | $37.07 | $36.45 | $36.54 | $28.50 | 416,406 |
| 2017-08-29 | $36.06 | $37.08 | $35.94 | $36.84 | $28.73 | 772,282 |
| 2017-08-28 | $36.72 | $37.13 | $35.95 | $36.15 | $28.19 | 789,905 |
| 2017-08-25 | $36.40 | $36.92 | $36.36 | $36.56 | $28.51 | 379,702 |
| 2017-08-24 | $36.00 | $36.84 | $35.98 | $36.36 | $28.36 | 610,795 |
| 2017-08-23 | $34.79 | $36.63 | $34.69 | $35.56 | $27.73 | 952,433 |
| 2017-08-22 | $34.71 | $35.15 | $34.25 | $34.91 | $27.23 | 441,438 |
| 2017-08-21 | $35.04 | $35.04 | $33.84 | $34.62 | $27.00 | 487,177 |
| 2017-08-18 | $34.65 | $35.36 | $34.14 | $35.04 | $27.33 | 397,906 |
| 2017-08-17 | $35.08 | $35.88 | $34.51 | $34.82 | $27.16 | 801,752 |
| 2017-08-16 | $35.60 | $35.76 | $34.84 | $35.35 | $27.57 | 596,954 |
| 2017-08-15 | $35.29 | $35.75 | $34.58 | $35.57 | $27.74 | 643,580 |
| 2017-08-14 | $35.25 | $36.14 | $34.34 | $35.21 | $27.46 | 1,005,580 |
| 2017-08-11 | $34.60 | $35.39 | $32.75 | $34.69 | $27.05 | 1,791,948 |
| 2017-08-10 | $32.44 | $32.95 | $31.22 | $31.47 | $24.54 | 680,415 |
| 2017-08-09 | $32.46 | $32.80 | $31.95 | $32.42 | $25.28 | 454,662 |
| 2017-08-08 | $33.25 | $33.45 | $32.75 | $32.87 | $25.63 | 402,834 |
| 2017-08-07 | $32.38 | $33.42 | $31.88 | $33.24 | $25.92 | 724,200 |
| 2017-08-04 | $32.04 | $32.20 | $31.64 | $31.98 | $24.94 | 149,458 |
| 2017-08-03 | $31.53 | $32.15 | $31.53 | $32.00 | $24.96 | 278,186 |
| 2017-08-02 | $31.92 | $32.18 | $31.51 | $31.67 | $24.70 | 390,422 |
| 2017-08-01 | $32.29 | $32.60 | $31.54 | $32.02 | $24.97 | 375,729 |
| 2017-07-31 | $31.86 | $32.50 | $31.16 | $31.96 | $24.92 | 418,295 |
| 2017-07-28 | $31.66 | $32.00 | $31.09 | $31.82 | $24.82 | 335,678 |
| 2017-07-27 | $31.73 | $32.11 | $31.16 | $31.87 | $24.85 | 272,912 |
| 2017-07-26 | $31.80 | $32.04 | $31.39 | $31.50 | $24.57 | 224,167 |
| 2017-07-25 | $31.48 | $32.14 | $30.97 | $31.67 | $24.70 | 260,771 |
| 2017-07-24 | $31.80 | $31.80 | $31.13 | $31.15 | $24.29 | 257,361 |
| 2017-07-21 | $32.30 | $32.69 | $31.76 | $31.85 | $24.84 | 290,259 |
| 2017-07-20 | $32.62 | $32.95 | $32.21 | $32.23 | $25.14 | 162,275 |
| 2017-07-19 | $32.03 | $33.20 | $31.96 | $32.68 | $25.49 | 375,442 |
| 2017-07-18 | $31.90 | $32.39 | $31.20 | $31.96 | $24.92 | 328,994 |
| 2017-07-17 | $31.54 | $32.21 | $31.17 | $31.36 | $24.46 | 285,425 |
| 2017-07-14 | $32.30 | $32.49 | $31.12 | $31.78 | $24.78 | 369,741 |
| 2017-07-13 | $31.09 | $32.70 | $30.93 | $32.18 | $25.10 | 1,005,399 |
| 2017-07-12 | $29.73 | $30.39 | $29.50 | $29.62 | $23.10 | 303,289 |
| 2017-07-11 | $28.80 | $29.89 | $28.80 | $29.54 | $23.04 | 201,802 |
| 2017-07-10 | $29.00 | $29.12 | $28.76 | $29.01 | $22.62 | 285,793 |
| 2017-07-07 | $29.07 | $29.29 | $28.79 | $29.05 | $22.66 | 216,777 |
| 2017-07-06 | $29.95 | $30.07 | $28.84 | $29.00 | $22.62 | 376,436 |
| 2017-07-05 | $30.61 | $30.61 | $29.61 | $30.01 | $23.40 | 252,762 |
| 2017-07-03 | $30.92 | $31.20 | $30.52 | $30.55 | $23.83 | 85,465 |
| 2017-06-30 | $31.12 | $31.12 | $29.75 | $30.85 | $24.06 | 265,265 |
| 2017-06-29 | $31.00 | $31.63 | $30.35 | $30.78 | $24.00 | 352,083 |
| 2017-06-28 | $30.45 | $31.41 | $30.45 | $31.28 | $24.39 | 363,883 |
| 2017-06-27 | $30.85 | $31.11 | $30.15 | $30.40 | $23.71 | 411,729 |
| 2017-06-26 | $30.43 | $31.26 | $30.26 | $30.85 | $24.06 | 446,930 |
| 2017-06-23 | $29.94 | $30.40 | $29.61 | $30.34 | $23.66 | 416,441 |
| 2017-06-22 | $30.24 | $30.24 | $29.71 | $29.95 | $23.36 | 443,070 |
| 2017-06-21 | $29.42 | $30.49 | $29.34 | $29.91 | $23.33 | 835,247 |
| 2017-06-20 | $28.73 | $29.21 | $28.25 | $28.98 | $22.60 | 346,815 |
| 2017-06-19 | $28.82 | $29.43 | $28.69 | $28.82 | $22.48 | 340,807 |
| 2017-06-16 | $28.76 | $28.80 | $28.25 | $28.78 | $22.44 | 776,670 |
| 2017-06-15 | $29.13 | $29.41 | $28.73 | $29.06 | $22.66 | 245,330 |
| 2017-06-14 | $29.61 | $29.83 | $29.13 | $29.44 | $22.96 | 238,927 |
| 2017-06-13 | $29.04 | $29.77 | $28.62 | $29.71 | $23.05 | 349,876 |
| 2017-06-12 | $29.54 | $29.80 | $28.66 | $28.88 | $22.41 | 360,344 |
| 2017-06-09 | $29.34 | $29.93 | $29.10 | $29.38 | $22.79 | 1,200,138 |
| 2017-06-08 | $28.79 | $28.79 | $27.65 | $28.00 | $21.72 | 442,579 |
| 2017-06-07 | $28.90 | $29.32 | $27.97 | $28.48 | $22.10 | 692,254 |
| 2017-06-06 | $28.19 | $29.70 | $27.96 | $29.08 | $22.56 | 1,907,183 |
| 2017-06-05 | $27.52 | $27.95 | $27.06 | $27.78 | $21.55 | 480,819 |
| 2017-06-02 | $27.48 | $27.53 | $27.00 | $27.41 | $21.27 | 293,676 |
| 2017-06-01 | $27.05 | $27.46 | $26.70 | $27.29 | $21.17 | 473,438 |
| 2017-05-31 | $27.04 | $27.14 | $26.50 | $27.00 | $20.95 | 543,249 |
| 2017-05-30 | $26.89 | $27.22 | $26.79 | $26.88 | $20.85 | 755,893 |
| 2017-05-26 | $27.03 | $27.18 | $26.30 | $26.56 | $20.61 | 1,393,321 |
| 2017-05-25 | $27.67 | $28.03 | $27.25 | $27.27 | $21.16 | 5,455,934 |
| 2017-05-24 | $27.75 | $28.11 | $27.54 | $27.87 | $21.62 | 533,062 |
| 2017-05-23 | $28.61 | $28.61 | $27.63 | $27.68 | $21.48 | 855,635 |
| 2017-05-22 | $29.62 | $29.62 | $28.75 | $29.02 | $22.51 | 147,677 |
| 2017-05-19 | $29.32 | $29.58 | $28.89 | $29.37 | $22.79 | 134,938 |
| 2017-05-18 | $29.01 | $29.81 | $28.67 | $29.24 | $22.69 | 193,508 |
| 2017-05-17 | $29.83 | $30.00 | $28.80 | $29.10 | $22.58 | 184,098 |
| 2017-05-16 | $30.03 | $30.34 | $29.76 | $30.22 | $23.45 | 148,799 |
| 2017-05-15 | $29.16 | $30.51 | $29.16 | $30.10 | $23.35 | 217,304 |
| 2017-05-12 | $29.24 | $29.48 | $28.77 | $29.00 | $22.50 | 273,248 |
| 2017-05-11 | $30.26 | $30.26 | $29.24 | $29.38 | $22.79 | 264,839 |
| 2017-05-10 | $30.28 | $30.58 | $29.63 | $30.26 | $23.48 | 242,708 |
| 2017-05-09 | $31.69 | $31.72 | $30.48 | $30.52 | $23.68 | 182,265 |
| 2017-05-08 | $31.98 | $32.19 | $31.50 | $31.59 | $24.51 | 189,444 |
| 2017-05-05 | $32.73 | $32.73 | $30.40 | $31.86 | $24.72 | 674,851 |
| 2017-05-04 | $31.27 | $31.57 | $30.55 | $31.08 | $24.11 | 282,617 |
| 2017-05-03 | $31.29 | $31.38 | $30.90 | $31.21 | $24.21 | 149,745 |
| 2017-05-02 | $31.59 | $31.75 | $30.80 | $31.28 | $24.27 | 124,384 |
| 2017-05-01 | $31.25 | $32.04 | $31.11 | $31.63 | $24.54 | 206,019 |
| 2017-04-28 | $31.91 | $32.12 | $30.87 | $30.92 | $23.99 | 164,628 |
| 2017-04-27 | $31.68 | $32.03 | $31.50 | $31.97 | $24.80 | 263,996 |
| 2017-04-26 | $31.28 | $32.06 | $31.28 | $31.63 | $24.54 | 196,056 |
| 2017-04-25 | $31.22 | $31.51 | $30.41 | $31.34 | $24.31 | 315,884 |
| 2017-04-24 | $30.67 | $31.15 | $30.23 | $31.02 | $24.07 | 219,335 |
| 2017-04-21 | $30.84 | $31.35 | $30.17 | $30.34 | $23.54 | 138,235 |
| 2017-04-20 | $30.87 | $31.22 | $30.51 | $31.07 | $24.11 | 171,897 |
| 2017-04-19 | $30.18 | $31.05 | $30.10 | $30.57 | $23.72 | 328,928 |
| 2017-04-18 | $29.65 | $30.16 | $29.33 | $30.09 | $23.35 | 310,546 |
| 2017-04-17 | $29.37 | $29.67 | $28.83 | $29.63 | $22.99 | 325,088 |
| 2017-04-13 | $28.48 | $29.35 | $28.34 | $29.28 | $22.72 | 241,917 |
| 2017-04-12 | $28.59 | $28.67 | $28.21 | $28.47 | $22.09 | 599,953 |
| 2017-04-11 | $28.60 | $29.14 | $28.35 | $28.74 | $22.30 | 229,234 |
| 2017-04-10 | $28.52 | $29.17 | $28.52 | $28.74 | $22.30 | 272,322 |
| 2017-04-07 | $28.61 | $28.89 | $28.31 | $28.63 | $22.21 | 196,982 |
| 2017-04-06 | $28.45 | $28.90 | $28.00 | $28.61 | $22.20 | 331,910 |
| 2017-04-05 | $29.45 | $29.61 | $27.81 | $28.29 | $21.95 | 431,286 |
| 2017-04-04 | $30.00 | $30.11 | $28.33 | $28.73 | $22.29 | 584,730 |
| 2017-04-03 | $32.12 | $32.12 | $30.01 | $30.12 | $23.37 | 377,190 |
| 2017-03-31 | $31.30 | $32.52 | $31.30 | $32.24 | $25.01 | 339,118 |
| 2017-03-30 | $31.37 | $31.50 | $29.70 | $31.29 | $24.28 | 420,316 |
| 2017-03-29 | $31.36 | $31.93 | $30.87 | $31.72 | $24.61 | 108,665 |
| 2017-03-28 | $31.18 | $31.74 | $30.98 | $31.50 | $24.44 | 148,489 |
| 2017-03-27 | $30.28 | $31.32 | $30.28 | $31.23 | $24.23 | 147,242 |
| 2017-03-24 | $31.44 | $31.64 | $30.74 | $31.08 | $24.11 | 121,332 |
| 2017-03-23 | $30.47 | $32.10 | $30.40 | $31.29 | $24.28 | 358,083 |
| 2017-03-22 | $32.05 | $32.05 | $30.03 | $30.39 | $23.58 | 435,262 |
| 2017-03-21 | $33.83 | $34.06 | $31.97 | $32.03 | $24.85 | 396,850 |
| 2017-03-20 | $33.95 | $33.95 | $33.29 | $33.77 | $26.20 | 535,310 |
| 2017-03-17 | $33.75 | $34.30 | $33.54 | $34.04 | $26.41 | 690,824 |
| 2017-03-16 | $32.61 | $34.03 | $32.25 | $33.78 | $26.21 | 276,620 |
| 2017-03-15 | $32.94 | $33.24 | $32.05 | $32.77 | $25.42 | 415,300 |
| 2017-03-14 | $33.04 | $33.42 | $32.64 | $33.19 | $25.63 | 195,958 |
| 2017-03-13 | $32.00 | $33.56 | $31.89 | $33.35 | $25.75 | 404,610 |
| 2017-03-10 | $33.81 | $33.82 | $31.65 | $31.75 | $24.52 | 587,776 |
| 2017-03-09 | $33.66 | $34.79 | $31.92 | $33.36 | $25.76 | 1,208,305 |
| 2017-03-08 | $35.49 | $35.81 | $35.15 | $35.49 | $27.41 | 265,438 |
| 2017-03-07 | $36.00 | $36.60 | $35.12 | $35.26 | $27.23 | 267,807 |
| 2017-03-06 | $34.90 | $36.22 | $34.77 | $35.94 | $27.75 | 233,512 |
| 2017-03-03 | $35.36 | $35.82 | $34.55 | $35.15 | $27.14 | 115,241 |
| 2017-03-02 | $35.90 | $35.91 | $34.86 | $35.22 | $27.20 | 150,393 |
| 2017-03-01 | $35.86 | $36.45 | $35.34 | $36.39 | $28.10 | 154,527 |
| 2017-02-28 | $35.58 | $35.77 | $34.86 | $35.17 | $27.16 | 267,869 |
| 2017-02-27 | $34.88 | $35.49 | $34.80 | $35.46 | $27.38 | 198,999 |
| 2017-02-24 | $33.55 | $35.42 | $33.55 | $34.80 | $26.87 | 200,871 |
| 2017-02-23 | $34.43 | $34.43 | $33.75 | $33.75 | $26.06 | 151,399 |
| 2017-02-22 | $33.96 | $34.28 | $33.58 | $34.13 | $26.36 | 99,494 |
| 2017-02-21 | $33.12 | $33.96 | $32.99 | $33.90 | $26.18 | 118,805 |
| 2017-02-17 | $33.63 | $33.91 | $32.92 | $32.96 | $25.45 | 97,794 |
| 2017-02-16 | $35.49 | $35.85 | $33.35 | $33.63 | $25.97 | 219,009 |
| 2017-02-15 | $33.27 | $34.61 | $33.27 | $34.35 | $26.53 | 221,057 |
| 2017-02-14 | $32.65 | $33.27 | $32.23 | $33.19 | $25.63 | 87,237 |
| 2017-02-13 | $33.23 | $33.40 | $32.51 | $32.74 | $25.28 | 115,313 |
| 2017-02-10 | $33.42 | $33.64 | $32.83 | $33.09 | $25.55 | 125,748 |
| 2017-02-09 | $31.95 | $33.14 | $31.59 | $33.14 | $25.59 | 220,977 |
| 2017-02-08 | $31.37 | $31.81 | $30.75 | $31.80 | $24.56 | 184,018 |
| 2017-02-07 | $31.75 | $31.99 | $31.28 | $31.37 | $24.22 | 82,853 |
| 2017-02-06 | $32.01 | $32.07 | $31.54 | $31.75 | $24.52 | 143,332 |
| 2017-02-03 | $31.96 | $32.50 | $31.77 | $31.89 | $24.63 | 176,012 |
| 2017-02-02 | $32.00 | $32.48 | $31.58 | $31.81 | $24.56 | 107,715 |
| 2017-02-01 | $31.63 | $32.45 | $31.56 | $32.05 | $24.75 | 114,770 |
| 2017-01-31 | $32.75 | $32.81 | $31.00 | $31.48 | $24.31 | 221,571 |
| 2017-01-30 | $32.12 | $33.29 | $31.75 | $32.76 | $25.30 | 220,885 |
| 2017-01-27 | $32.02 | $32.37 | $31.75 | $32.32 | $24.96 | 78,159 |
| 2017-01-26 | $31.09 | $32.31 | $31.08 | $32.23 | $24.89 | 177,846 |
| 2017-01-25 | $31.65 | $31.86 | $30.89 | $31.15 | $24.06 | 140,284 |
| 2017-01-24 | $31.90 | $31.91 | $31.43 | $31.58 | $24.39 | 96,143 |
| 2017-01-23 | $31.27 | $31.85 | $31.20 | $31.73 | $24.50 | 175,045 |
| 2017-01-20 | $30.87 | $31.35 | $30.51 | $31.22 | $24.11 | 160,541 |
| 2017-01-19 | $31.27 | $31.47 | $30.66 | $30.69 | $23.70 | 276,620 |
| 2017-01-18 | $31.41 | $31.60 | $30.94 | $31.27 | $24.15 | 162,303 |
| 2017-01-17 | $30.70 | $31.29 | $29.41 | $31.27 | $24.15 | 315,131 |
| 2017-01-13 | $31.75 | $31.90 | $30.76 | $30.80 | $23.78 | 332,162 |
| 2017-01-12 | $32.08 | $32.25 | $31.54 | $31.73 | $24.50 | 173,426 |
| 2017-01-11 | $32.33 | $32.63 | $31.35 | $32.20 | $24.87 | 370,700 |
| 2017-01-10 | $32.47 | $32.68 | $32.18 | $32.20 | $24.87 | 206,103 |
| 2017-01-09 | $32.75 | $32.75 | $32.11 | $32.41 | $25.03 | 327,283 |
| 2017-01-06 | $33.39 | $33.46 | $32.75 | $32.80 | $25.33 | 364,722 |
| 2017-01-05 | $34.07 | $34.07 | $33.11 | $33.23 | $25.66 | 344,392 |
| 2017-01-04 | $32.93 | $34.29 | $32.56 | $34.21 | $26.42 | 346,742 |
| 2017-01-03 | $34.07 | $34.14 | $32.20 | $32.87 | $25.38 | 279,269 |
| 2016-12-30 | $32.05 | $32.74 | $32.05 | $32.59 | $25.17 | 179,328 |
| 2016-12-29 | $33.04 | $33.27 | $32.00 | $32.09 | $24.78 | 259,427 |
| 2016-12-28 | $33.56 | $33.59 | $32.14 | $32.85 | $25.37 | 304,014 |
| 2016-12-27 | $32.43 | $33.50 | $32.32 | $33.23 | $25.66 | 309,515 |
| 2016-12-23 | $32.50 | $32.60 | $31.75 | $32.27 | $24.92 | 168,124 |
| 2016-12-22 | $33.00 | $33.31 | $32.11 | $32.31 | $24.95 | 252,593 |
| 2016-12-21 | $32.20 | $32.61 | $31.57 | $32.36 | $24.99 | 228,412 |
| 2016-12-20 | $31.97 | $32.30 | $31.55 | $32.06 | $24.76 | 246,323 |
| 2016-12-19 | $32.00 | $32.35 | $31.51 | $31.84 | $24.59 | 316,939 |
| 2016-12-16 | $31.96 | $32.70 | $31.21 | $31.77 | $24.53 | 1,814,073 |
| 2016-12-15 | $30.29 | $33.03 | $30.08 | $31.57 | $24.38 | 647,717 |
| 2016-12-14 | $30.51 | $30.64 | $29.75 | $30.07 | $23.22 | 542,739 |
| 2016-12-13 | $31.44 | $31.54 | $30.18 | $30.60 | $23.63 | 493,743 |
| 2016-12-12 | $30.50 | $31.33 | $30.36 | $30.95 | $23.90 | 374,152 |
| 2016-12-09 | $28.97 | $30.34 | $28.90 | $30.26 | $23.37 | 420,375 |
| 2016-12-08 | $28.40 | $29.14 | $28.05 | $28.76 | $22.21 | 311,158 |
| 2016-12-07 | $27.30 | $28.24 | $27.08 | $28.05 | $21.66 | 161,163 |
| 2016-12-06 | $26.99 | $27.38 | $26.79 | $27.21 | $21.01 | 189,473 |
| 2016-12-05 | $27.18 | $27.61 | $26.74 | $27.04 | $20.88 | 212,610 |
| 2016-12-02 | $27.86 | $27.89 | $26.68 | $27.07 | $20.84 | 193,410 |
| 2016-12-01 | $28.00 | $28.19 | $27.00 | $27.79 | $21.40 | 244,855 |
| 2016-11-30 | $27.88 | $28.22 | $27.67 | $27.90 | $21.48 | 215,929 |
| 2016-11-29 | $27.45 | $27.89 | $26.95 | $27.67 | $21.30 | 423,255 |
| 2016-11-28 | $26.97 | $27.03 | $26.42 | $26.84 | $20.67 | 137,750 |
| 2016-11-25 | $26.13 | $27.07 | $25.91 | $26.92 | $20.73 | 89,158 |
| 2016-11-23 | $24.98 | $26.35 | $24.98 | $26.11 | $20.10 | 276,305 |
| 2016-11-22 | $24.10 | $25.28 | $24.10 | $25.23 | $19.43 | 326,500 |
| 2016-11-21 | $24.32 | $24.32 | $23.89 | $24.10 | $18.56 | 100,084 |
| 2016-11-18 | $23.95 | $24.22 | $23.49 | $23.98 | $18.46 | 91,502 |
| 2016-11-17 | $24.24 | $24.66 | $23.93 | $23.99 | $18.47 | 121,559 |
| 2016-11-16 | $24.20 | $24.31 | $23.44 | $24.00 | $18.48 | 99,345 |
| 2016-11-15 | $24.48 | $24.61 | $23.07 | $23.98 | $18.46 | 225,617 |
| 2016-11-14 | $24.50 | $24.97 | $24.22 | $24.50 | $18.86 | 526,787 |
| 2016-11-11 | $22.61 | $24.38 | $22.32 | $24.07 | $18.53 | 1,044,200 |
| 2016-11-10 | $22.16 | $22.46 | $21.93 | $22.27 | $17.15 | 230,563 |
| 2016-11-09 | $20.71 | $21.98 | $20.51 | $21.94 | $16.89 | 168,701 |
| 2016-11-08 | $21.21 | $21.50 | $20.90 | $21.01 | $16.18 | 166,820 |
| 2016-11-07 | $22.15 | $22.26 | $21.28 | $21.28 | $16.38 | 109,346 |
| 2016-11-04 | $21.66 | $22.16 | $21.60 | $22.03 | $16.96 | 254,544 |
| 2016-11-03 | $21.55 | $21.87 | $21.41 | $21.66 | $16.68 | 175,240 |
| 2016-11-02 | $21.95 | $22.54 | $21.50 | $21.58 | $16.62 | 467,842 |
| 2016-11-01 | $22.21 | $22.49 | $21.90 | $21.94 | $16.89 | 273,187 |
| 2016-10-31 | $22.46 | $22.68 | $22.15 | $22.36 | $17.22 | 163,277 |
| 2016-10-28 | $22.09 | $22.70 | $22.08 | $22.36 | $17.22 | 191,100 |
| 2016-10-27 | $22.82 | $22.84 | $22.00 | $22.26 | $17.14 | 240,207 |
| 2016-10-26 | $23.03 | $23.03 | $22.45 | $22.69 | $17.47 | 141,965 |
| 2016-10-25 | $22.40 | $22.97 | $22.40 | $22.76 | $17.52 | 154,970 |
| 2016-10-24 | $22.15 | $23.00 | $22.00 | $22.47 | $17.30 | 384,022 |
| 2016-10-21 | $21.55 | $22.18 | $21.53 | $21.92 | $16.88 | 314,343 |
| 2016-10-20 | $21.75 | $21.75 | $21.15 | $21.68 | $16.69 | 295,042 |
| 2016-10-19 | $21.27 | $21.56 | $21.07 | $21.36 | $16.45 | 373,442 |
| 2016-10-18 | $20.58 | $21.36 | $20.50 | $21.15 | $16.28 | 284,453 |
| 2016-10-17 | $21.03 | $21.03 | $20.45 | $20.52 | $15.80 | 321,013 |
| 2016-10-14 | $21.05 | $21.19 | $20.85 | $21.06 | $16.22 | 285,277 |
| 2016-10-13 | $21.50 | $21.50 | $20.83 | $21.00 | $16.17 | 665,763 |
| 2016-10-12 | $21.62 | $21.80 | $21.10 | $21.40 | $16.48 | 742,749 |
| 2016-10-11 | $22.16 | $22.31 | $21.60 | $21.70 | $16.71 | 713,714 |
| 2016-10-10 | $22.61 | $22.99 | $22.00 | $22.26 | $17.14 | 946,205 |
| 2016-10-07 | $23.75 | $24.35 | $22.03 | $22.50 | $17.32 | 11,437,686 |