Darling Ingredients Inc (DAR) Exchange: NYSE
Data as of May 2, 2025
$31.88 ($1.43) 4.70%
Darling Ingredients Inc - Daily Information
Click for more stock information on Darling Ingredients Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.75 |
| Previous Close | $31.88 |
| High | $32.08 |
| Low | $30.50 |
| Adjusted Open | $30.75 |
| Previous Adjusted Close | $31.88 |
| Adjusted High | $32.08 |
| Adjusted Low | $30.50 |
About Darling Ingredients Inc (DAR)
Darling Ingredients Inc (DAR) is a publicly traded global leader in sustainability, providing sustainable solutions to the feed, food, pharmaceutical and fuel industries. It is among the worldâs largest producers of sustainable ingredients, providing over 7,800 ingredients to more than 4,000 customers worldwide. The company combines products derived from all-natural biological sources with a commitment to sustainability, and environmental safety. Founded in 1988, Darling Ingredients Inc has grown dramatically in the past three decades with a presence in over 200 locations in 21 countries. Its product range includes natural ingredients, novel bioproducts, education and consulting services, and sustainability solutions.
Invest in Darling Ingredients Inc (DAR)
Historical Stock Data for Darling Ingredients Inc (DAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $30.75 | $32.08 | $30.50 | $31.88 | $31.88 | 3,456,965 |
| 2025-04-24 | $28.88 | $31.17 | $28.32 | $30.45 | $30.45 | 4,568,641 |
| 2025-04-23 | $31.27 | $31.31 | $30.03 | $30.35 | $30.35 | 2,511,971 |
| 2025-04-22 | $30.70 | $31.30 | $30.34 | $30.66 | $30.66 | 2,471,580 |
| 2025-04-21 | $30.47 | $30.59 | $29.70 | $30.27 | $30.27 | 1,908,860 |
| 2025-04-17 | $30.07 | $31.21 | $29.97 | $30.80 | $30.80 | 1,939,599 |
| 2025-04-16 | $29.72 | $30.23 | $29.18 | $29.77 | $29.77 | 1,501,553 |
| 2025-04-15 | $29.02 | $29.80 | $28.77 | $29.51 | $29.51 | 2,066,430 |
| 2025-04-14 | $29.59 | $29.67 | $28.71 | $29.29 | $29.29 | 1,472,203 |
| 2025-04-11 | $28.76 | $29.23 | $28.03 | $28.98 | $28.98 | 1,570,322 |
| 2025-04-10 | $29.80 | $30.12 | $27.71 | $28.67 | $28.67 | 2,112,180 |
| 2025-04-09 | $27.31 | $30.46 | $26.00 | $30.16 | $30.16 | 3,784,681 |
| 2025-04-08 | $29.72 | $29.72 | $27.22 | $27.63 | $27.63 | 2,881,103 |
| 2025-04-07 | $28.03 | $30.91 | $27.02 | $28.86 | $28.86 | 3,025,587 |
| 2025-04-04 | $29.58 | $29.58 | $27.96 | $29.22 | $29.22 | 3,751,312 |
| 2025-04-03 | $31.91 | $32.00 | $30.40 | $31.47 | $31.47 | 3,159,742 |
| 2025-04-02 | $31.81 | $33.27 | $31.81 | $33.13 | $33.13 | 2,456,066 |
| 2025-04-01 | $30.92 | $32.35 | $30.14 | $32.25 | $32.25 | 3,080,967 |
| 2025-03-31 | $31.01 | $31.44 | $30.41 | $31.24 | $31.24 | 2,337,442 |
| 2025-03-28 | $31.72 | $32.36 | $31.32 | $31.55 | $31.55 | 1,857,049 |
| 2025-03-27 | $30.76 | $32.11 | $30.29 | $31.91 | $31.91 | 3,833,787 |
| 2025-03-26 | $29.84 | $30.97 | $29.63 | $30.48 | $30.48 | 1,215,941 |
| 2025-03-25 | $30.06 | $30.44 | $29.66 | $29.67 | $29.67 | 1,281,054 |
| 2025-03-24 | $30.00 | $30.63 | $29.44 | $29.87 | $29.87 | 2,581,464 |
| 2025-03-21 | $29.95 | $30.28 | $29.57 | $29.82 | $29.82 | 1,875,551 |
| 2025-03-20 | $29.98 | $30.59 | $29.71 | $30.39 | $30.39 | 1,709,017 |
| 2025-03-19 | $29.28 | $30.48 | $29.00 | $30.23 | $30.23 | 1,668,672 |
| 2025-03-18 | $29.65 | $29.80 | $29.21 | $29.52 | $29.52 | 1,738,790 |
| 2025-03-17 | $29.72 | $30.39 | $29.51 | $29.61 | $29.61 | 1,951,406 |
| 2025-03-14 | $29.11 | $29.92 | $28.97 | $29.51 | $29.51 | 2,718,259 |
| 2025-03-13 | $29.50 | $29.50 | $27.20 | $28.51 | $28.51 | 3,151,015 |
| 2025-03-12 | $31.08 | $31.45 | $29.49 | $29.50 | $29.50 | 2,169,556 |
| 2025-03-11 | $30.43 | $31.38 | $30.03 | $30.84 | $30.84 | 2,985,559 |
| 2025-03-10 | $32.25 | $32.36 | $30.43 | $30.43 | $30.43 | 2,722,930 |
| 2025-03-07 | $32.72 | $33.40 | $32.17 | $32.18 | $32.18 | 1,901,207 |
| 2025-03-06 | $33.17 | $33.55 | $31.87 | $32.78 | $32.78 | 2,590,561 |
| 2025-03-05 | $33.54 | $33.76 | $32.79 | $33.49 | $33.49 | 2,288,285 |
| 2025-03-04 | $33.94 | $34.23 | $33.02 | $33.29 | $33.29 | 3,022,511 |
| 2025-03-03 | $36.28 | $36.41 | $34.13 | $34.42 | $34.42 | 1,794,442 |
| 2025-02-28 | $36.87 | $37.59 | $35.77 | $36.09 | $36.09 | 1,694,500 |
| 2025-02-27 | $36.87 | $37.33 | $36.52 | $36.87 | $36.87 | 1,519,352 |
| 2025-02-26 | $38.68 | $38.68 | $36.64 | $36.78 | $36.78 | 2,318,553 |
| 2025-02-25 | $38.95 | $39.47 | $38.12 | $38.56 | $38.56 | 1,664,901 |
| 2025-02-24 | $39.29 | $40.14 | $38.87 | $39.37 | $39.37 | 2,025,016 |
| 2025-02-21 | $39.72 | $39.72 | $38.56 | $39.22 | $39.22 | 1,734,749 |
| 2025-02-20 | $38.44 | $39.96 | $37.87 | $39.56 | $39.56 | 2,666,548 |
| 2025-02-19 | $40.59 | $40.72 | $38.18 | $38.39 | $38.39 | 4,289,142 |
| 2025-02-18 | $41.02 | $42.15 | $40.98 | $41.85 | $41.85 | 2,361,344 |
| 2025-02-14 | $40.72 | $41.54 | $40.52 | $40.92 | $40.92 | 1,461,911 |
| 2025-02-13 | $40.04 | $41.00 | $39.91 | $40.49 | $40.49 | 1,586,362 |
| 2025-02-12 | $40.01 | $40.39 | $39.37 | $40.12 | $40.12 | 1,923,327 |
| 2025-02-11 | $39.90 | $40.67 | $39.51 | $40.50 | $40.50 | 2,036,674 |
| 2025-02-10 | $39.85 | $40.62 | $39.00 | $39.60 | $39.60 | 3,285,016 |
| 2025-02-07 | $38.49 | $40.66 | $38.41 | $39.75 | $39.75 | 3,122,068 |
| 2025-02-06 | $38.25 | $39.95 | $37.77 | $38.50 | $38.50 | 3,299,128 |
| 2025-02-05 | $35.94 | $36.41 | $35.62 | $36.05 | $36.05 | 2,343,303 |
| 2025-02-04 | $35.76 | $36.73 | $34.23 | $36.27 | $36.27 | 1,674,709 |
| 2025-02-03 | $36.82 | $37.04 | $35.92 | $36.33 | $36.33 | 1,677,653 |
| 2025-01-31 | $36.83 | $38.27 | $36.30 | $37.46 | $37.46 | 2,805,925 |
| 2025-01-30 | $36.61 | $37.18 | $36.00 | $36.65 | $36.65 | 3,974,258 |
| 2025-01-29 | $35.09 | $35.45 | $34.28 | $34.73 | $34.73 | 1,393,814 |
| 2025-01-28 | $35.85 | $35.88 | $34.54 | $35.23 | $35.23 | 2,360,544 |
| 2025-01-27 | $36.45 | $36.64 | $35.36 | $35.74 | $35.74 | 2,153,996 |
| 2025-01-24 | $36.06 | $36.32 | $35.41 | $36.05 | $36.05 | 1,485,017 |
| 2025-01-23 | $35.16 | $36.47 | $34.51 | $36.06 | $36.06 | 1,609,028 |
| 2025-01-22 | $35.20 | $35.57 | $34.64 | $34.94 | $34.94 | 2,057,265 |
| 2025-01-21 | $36.45 | $36.80 | $35.02 | $35.43 | $35.43 | 2,272,014 |
| 2025-01-17 | $37.08 | $37.34 | $36.40 | $36.64 | $36.64 | 1,355,514 |
| 2025-01-16 | $36.71 | $37.25 | $36.07 | $37.10 | $37.10 | 1,385,593 |
| 2025-01-15 | $36.48 | $37.52 | $35.91 | $37.00 | $37.00 | 1,988,533 |
| 2025-01-14 | $36.94 | $37.00 | $35.69 | $35.95 | $35.95 | 1,762,694 |
| 2025-01-13 | $36.52 | $37.44 | $36.13 | $36.88 | $36.88 | 2,113,799 |
| 2025-01-10 | $33.77 | $37.09 | $33.77 | $36.30 | $36.30 | 3,430,743 |
| 2025-01-08 | $33.80 | $33.97 | $33.10 | $33.66 | $33.66 | 1,638,993 |
| 2025-01-07 | $34.67 | $35.22 | $34.34 | $34.59 | $34.59 | 1,618,370 |
| 2025-01-06 | $34.99 | $35.48 | $34.28 | $34.55 | $34.55 | 2,915,842 |
| 2025-01-03 | $34.37 | $35.05 | $34.08 | $34.69 | $34.69 | 1,780,906 |
| 2025-01-02 | $34.06 | $34.62 | $33.95 | $34.31 | $34.31 | 1,103,670 |
| 2024-12-31 | $33.05 | $34.01 | $32.87 | $33.69 | $33.69 | 1,258,895 |
| 2024-12-30 | $33.34 | $33.38 | $32.60 | $33.00 | $33.00 | 2,478,869 |
| 2024-12-27 | $33.19 | $34.13 | $33.13 | $33.46 | $33.46 | 1,445,993 |
| 2024-12-26 | $33.52 | $33.65 | $33.05 | $33.34 | $33.34 | 872,418 |
| 2024-12-24 | $33.63 | $33.88 | $32.99 | $33.70 | $33.70 | 483,583 |
| 2024-12-23 | $33.14 | $33.49 | $32.55 | $33.38 | $33.38 | 1,577,147 |
| 2024-12-20 | $33.42 | $34.60 | $33.06 | $33.06 | $33.06 | 4,076,657 |
| 2024-12-19 | $33.87 | $34.82 | $32.83 | $33.63 | $33.63 | 3,105,913 |
| 2024-12-18 | $35.08 | $35.60 | $33.65 | $33.69 | $33.69 | 2,904,546 |
| 2024-12-17 | $33.33 | $35.54 | $32.90 | $35.32 | $35.32 | 3,224,553 |
| 2024-12-16 | $34.57 | $34.76 | $33.60 | $33.90 | $33.90 | 1,912,841 |
| 2024-12-13 | $34.97 | $35.16 | $34.25 | $35.08 | $35.08 | 1,491,905 |
| 2024-12-12 | $37.50 | $37.63 | $35.27 | $35.49 | $35.49 | 1,281,641 |
| 2024-12-11 | $37.13 | $37.41 | $36.70 | $37.28 | $37.28 | 1,980,768 |
| 2024-12-10 | $36.21 | $37.99 | $36.02 | $36.98 | $36.98 | 2,723,881 |
| 2024-12-09 | $36.37 | $37.68 | $36.22 | $36.24 | $36.24 | 3,770,864 |
| 2024-12-06 | $35.59 | $36.01 | $34.87 | $35.95 | $35.95 | 2,052,751 |
| 2024-12-05 | $36.65 | $37.26 | $35.51 | $35.57 | $35.57 | 2,125,431 |
| 2024-12-04 | $37.31 | $37.44 | $35.12 | $36.54 | $36.54 | 4,665,192 |
| 2024-12-03 | $40.00 | $40.32 | $36.18 | $37.47 | $37.47 | 6,446,500 |
| 2024-12-02 | $40.56 | $40.71 | $39.04 | $39.73 | $39.73 | 2,186,659 |
| 2024-11-29 | $40.66 | $40.98 | $40.30 | $40.53 | $40.53 | 744,361 |
| 2024-11-27 | $41.41 | $42.29 | $40.43 | $40.52 | $40.52 | 1,033,123 |
| 2024-11-26 | $40.40 | $41.47 | $39.81 | $41.11 | $41.11 | 2,257,444 |
| 2024-11-25 | $40.57 | $41.28 | $39.86 | $40.04 | $40.04 | 2,932,498 |
| 2024-11-22 | $40.93 | $41.04 | $39.97 | $40.13 | $40.13 | 2,461,304 |
| 2024-11-21 | $41.47 | $41.68 | $41.03 | $41.16 | $41.16 | 2,173,916 |
| 2024-11-20 | $41.70 | $42.16 | $41.21 | $41.78 | $41.78 | 2,627,360 |
| 2024-11-19 | $41.65 | $42.10 | $41.03 | $41.80 | $41.80 | 1,814,619 |
| 2024-11-18 | $42.74 | $43.49 | $42.26 | $42.49 | $42.49 | 2,363,019 |
| 2024-11-15 | $41.35 | $43.27 | $41.35 | $43.05 | $43.05 | 3,598,235 |
| 2024-11-14 | $42.20 | $42.33 | $40.99 | $41.08 | $41.08 | 1,695,502 |
| 2024-11-13 | $42.64 | $42.91 | $41.72 | $42.00 | $42.00 | 1,417,605 |
| 2024-11-12 | $42.34 | $42.87 | $42.03 | $42.66 | $42.66 | 2,121,524 |
| 2024-11-11 | $41.11 | $43.32 | $41.00 | $42.70 | $42.70 | 2,572,041 |
| 2024-11-08 | $39.87 | $40.88 | $39.83 | $40.68 | $40.68 | 1,910,503 |
| 2024-11-07 | $39.40 | $40.41 | $38.81 | $40.35 | $40.35 | 2,034,043 |
| 2024-11-06 | $39.01 | $39.93 | $36.08 | $39.38 | $39.38 | 4,332,055 |
| 2024-11-05 | $39.55 | $40.18 | $39.22 | $40.03 | $40.03 | 2,360,032 |
| 2024-11-04 | $39.69 | $40.39 | $39.62 | $39.80 | $39.80 | 1,681,155 |
| 2024-11-01 | $39.50 | $40.42 | $39.11 | $39.40 | $39.40 | 1,584,610 |
| 2024-10-31 | $39.65 | $39.89 | $39.11 | $39.11 | $39.11 | 1,259,064 |
| 2024-10-30 | $39.15 | $41.00 | $38.80 | $39.86 | $39.86 | 2,599,703 |
| 2024-10-29 | $39.50 | $39.72 | $39.05 | $39.06 | $39.06 | 1,546,528 |
| 2024-10-28 | $39.17 | $40.07 | $38.91 | $39.47 | $39.47 | 1,825,014 |
| 2024-10-25 | $38.42 | $40.12 | $38.13 | $39.11 | $39.11 | 2,307,411 |
| 2024-10-24 | $36.50 | $39.33 | $36.50 | $37.76 | $37.76 | 3,872,268 |
| 2024-10-23 | $38.43 | $38.84 | $37.96 | $38.25 | $38.25 | 2,628,735 |
| 2024-10-22 | $38.29 | $38.81 | $38.00 | $38.56 | $38.56 | 1,871,514 |
| 2024-10-21 | $38.38 | $38.59 | $37.63 | $38.19 | $38.19 | 1,309,019 |
| 2024-10-18 | $37.30 | $38.43 | $36.69 | $38.32 | $38.32 | 2,125,571 |
| 2024-10-17 | $36.44 | $37.26 | $35.82 | $37.21 | $37.21 | 1,956,629 |
| 2024-10-16 | $35.37 | $36.45 | $35.23 | $36.24 | $36.24 | 2,287,197 |
| 2024-10-15 | $36.20 | $36.37 | $35.07 | $35.12 | $35.12 | 2,017,968 |
| 2024-10-14 | $36.95 | $36.95 | $36.03 | $36.74 | $36.74 | 1,502,030 |
| 2024-10-11 | $35.95 | $37.13 | $35.95 | $36.98 | $36.98 | 1,141,289 |
| 2024-10-10 | $36.38 | $36.63 | $35.85 | $36.02 | $36.02 | 1,738,023 |
| 2024-10-09 | $36.65 | $36.95 | $36.18 | $36.25 | $36.25 | 1,460,939 |
| 2024-10-08 | $36.85 | $37.40 | $36.54 | $36.57 | $36.57 | 1,196,940 |
| 2024-10-07 | $36.23 | $37.58 | $35.96 | $37.45 | $37.45 | 1,516,159 |
| 2024-10-04 | $36.80 | $37.13 | $36.59 | $36.94 | $36.94 | 943,902 |
| 2024-10-03 | $35.98 | $36.24 | $35.17 | $36.11 | $36.11 | 998,158 |
| 2024-10-02 | $36.59 | $36.59 | $35.69 | $36.29 | $36.29 | 1,204,232 |
| 2024-10-01 | $37.01 | $37.27 | $36.37 | $36.61 | $36.61 | 1,221,821 |
| 2024-09-30 | $37.69 | $37.69 | $36.85 | $37.16 | $37.16 | 1,236,638 |
| 2024-09-27 | $37.34 | $38.55 | $37.01 | $37.76 | $37.76 | 1,760,885 |
| 2024-09-26 | $35.34 | $37.06 | $35.22 | $36.46 | $36.46 | 1,620,395 |
| 2024-09-25 | $36.87 | $36.99 | $35.86 | $36.06 | $36.06 | 2,161,046 |
| 2024-09-24 | $37.01 | $37.66 | $36.44 | $36.93 | $36.93 | 2,265,289 |
| 2024-09-23 | $36.49 | $37.05 | $35.82 | $36.60 | $36.60 | 1,280,373 |
| 2024-09-20 | $36.96 | $37.10 | $36.05 | $36.75 | $36.75 | 2,698,286 |
| 2024-09-19 | $36.85 | $37.26 | $36.50 | $37.10 | $37.10 | 2,091,328 |
| 2024-09-18 | $35.51 | $37.12 | $35.48 | $35.93 | $35.93 | 1,244,094 |
| 2024-09-17 | $35.64 | $36.22 | $35.14 | $35.46 | $35.46 | 1,255,355 |
| 2024-09-16 | $35.51 | $35.64 | $34.87 | $35.34 | $35.34 | 1,070,920 |
| 2024-09-13 | $34.48 | $35.90 | $34.32 | $35.21 | $35.21 | 1,298,222 |
| 2024-09-12 | $34.20 | $34.57 | $33.68 | $34.23 | $34.23 | 2,618,269 |
| 2024-09-11 | $33.79 | $34.50 | $32.67 | $34.39 | $34.39 | 3,013,470 |
| 2024-09-10 | $35.27 | $35.56 | $33.76 | $33.99 | $33.99 | 2,827,069 |
| 2024-09-09 | $36.80 | $37.10 | $35.22 | $35.24 | $35.24 | 2,552,415 |
| 2024-09-06 | $39.01 | $39.30 | $36.47 | $36.74 | $36.74 | 2,206,172 |
| 2024-09-05 | $39.84 | $39.92 | $39.03 | $39.04 | $39.04 | 1,033,007 |
| 2024-09-04 | $40.05 | $40.44 | $38.98 | $39.12 | $39.12 | 1,627,625 |
| 2024-09-03 | $40.63 | $41.56 | $40.19 | $40.35 | $40.35 | 1,466,656 |
| 2024-08-30 | $41.89 | $41.97 | $41.28 | $41.73 | $41.73 | 1,298,288 |
| 2024-08-29 | $41.79 | $41.92 | $40.65 | $41.78 | $41.78 | 1,976,033 |
| 2024-08-28 | $41.00 | $41.69 | $40.75 | $41.56 | $41.56 | 1,884,034 |
| 2024-08-27 | $39.90 | $41.67 | $39.74 | $41.46 | $41.46 | 2,198,584 |
| 2024-08-26 | $40.96 | $41.07 | $39.51 | $40.05 | $40.05 | 1,837,010 |
| 2024-08-23 | $39.47 | $40.51 | $39.40 | $40.26 | $40.26 | 1,172,205 |
| 2024-08-22 | $38.98 | $39.54 | $38.94 | $39.04 | $39.04 | 1,223,183 |
| 2024-08-21 | $39.38 | $39.43 | $38.38 | $38.78 | $38.78 | 1,625,213 |
| 2024-08-20 | $39.72 | $39.95 | $38.97 | $39.06 | $39.06 | 1,945,602 |
| 2024-08-19 | $39.95 | $40.47 | $39.70 | $39.82 | $39.82 | 1,607,054 |
| 2024-08-16 | $40.57 | $40.89 | $39.52 | $39.92 | $39.92 | 2,293,503 |
| 2024-08-15 | $41.00 | $41.53 | $40.66 | $40.92 | $40.92 | 1,852,847 |
| 2024-08-14 | $40.76 | $40.95 | $40.01 | $40.43 | $40.43 | 3,952,738 |
| 2024-08-13 | $36.25 | $41.30 | $35.97 | $40.58 | $40.58 | 7,584,986 |
| 2024-08-12 | $35.38 | $35.51 | $34.83 | $35.31 | $35.31 | 1,666,442 |
| 2024-08-09 | $36.43 | $36.43 | $35.35 | $35.44 | $35.44 | 1,682,606 |
| 2024-08-08 | $35.71 | $36.53 | $35.56 | $36.48 | $36.48 | 1,520,033 |
| 2024-08-07 | $36.56 | $36.80 | $35.52 | $35.70 | $35.70 | 1,612,399 |
| 2024-08-06 | $35.90 | $36.74 | $35.53 | $35.55 | $35.55 | 1,471,002 |
| 2024-08-05 | $35.95 | $36.29 | $35.32 | $35.80 | $35.80 | 2,068,551 |
| 2024-08-02 | $38.51 | $38.86 | $37.18 | $37.52 | $37.52 | 1,873,086 |
| 2024-08-01 | $39.60 | $40.41 | $38.50 | $38.93 | $38.93 | 2,123,668 |
| 2024-07-31 | $39.24 | $40.74 | $38.75 | $39.73 | $39.73 | 3,048,958 |
| 2024-07-30 | $38.06 | $39.32 | $37.51 | $39.23 | $39.23 | 1,769,994 |
| 2024-07-29 | $38.85 | $38.90 | $37.77 | $38.34 | $38.34 | 2,092,635 |
| 2024-07-26 | $39.64 | $39.88 | $38.32 | $38.87 | $38.87 | 3,956,900 |
| 2024-07-25 | $37.67 | $40.24 | $37.20 | $39.58 | $39.58 | 4,414,120 |
| 2024-07-24 | $36.86 | $37.59 | $36.65 | $36.89 | $36.89 | 1,609,341 |
| 2024-07-23 | $37.05 | $37.47 | $36.73 | $37.13 | $37.13 | 1,748,988 |
| 2024-07-22 | $37.74 | $37.74 | $36.93 | $37.43 | $37.43 | 1,323,915 |
| 2024-07-19 | $37.82 | $37.88 | $36.84 | $37.41 | $37.41 | 1,840,172 |
| 2024-07-18 | $37.70 | $38.48 | $37.44 | $37.87 | $37.87 | 1,606,982 |
| 2024-07-17 | $37.50 | $38.67 | $37.44 | $37.98 | $37.98 | 1,740,169 |
| 2024-07-16 | $37.23 | $37.57 | $36.83 | $37.55 | $37.55 | 1,811,185 |
| 2024-07-15 | $37.88 | $37.95 | $37.03 | $37.24 | $37.24 | 1,641,727 |
| 2024-07-12 | $38.01 | $38.72 | $37.76 | $38.00 | $38.00 | 1,501,887 |
| 2024-07-11 | $37.44 | $38.24 | $37.23 | $37.98 | $37.98 | 1,775,184 |
| 2024-07-10 | $36.48 | $37.04 | $35.98 | $36.93 | $36.93 | 1,257,226 |
| 2024-07-09 | $35.74 | $36.44 | $35.53 | $36.26 | $36.26 | 1,925,830 |
| 2024-07-08 | $36.39 | $36.83 | $35.78 | $36.04 | $36.04 | 1,481,238 |
| 2024-07-05 | $36.85 | $36.96 | $35.97 | $36.13 | $36.13 | 2,646,997 |
| 2024-07-03 | $37.48 | $38.04 | $36.79 | $36.96 | $36.96 | 1,200,923 |
| 2024-07-02 | $35.98 | $37.48 | $35.96 | $37.20 | $37.20 | 2,290,222 |
| 2024-07-01 | $36.97 | $37.10 | $35.89 | $35.94 | $35.94 | 1,221,505 |
| 2024-06-28 | $37.12 | $37.34 | $36.25 | $36.75 | $36.75 | 2,760,351 |
| 2024-06-27 | $35.91 | $36.87 | $35.61 | $36.50 | $36.50 | 2,833,746 |
| 2024-06-26 | $35.44 | $36.01 | $35.09 | $35.77 | $35.77 | 1,851,910 |
| 2024-06-25 | $36.64 | $36.87 | $35.92 | $36.22 | $36.22 | 1,902,516 |
| 2024-06-24 | $35.96 | $37.11 | $35.75 | $36.71 | $36.71 | 4,373,775 |
| 2024-06-21 | $34.93 | $35.76 | $34.63 | $35.71 | $35.71 | 3,565,220 |
| 2024-06-20 | $34.48 | $35.23 | $33.94 | $34.68 | $34.68 | 2,259,119 |
| 2024-06-18 | $35.09 | $35.51 | $34.10 | $34.50 | $34.50 | 2,477,718 |
| 2024-06-17 | $35.51 | $35.82 | $34.97 | $35.21 | $35.21 | 2,201,026 |
| 2024-06-14 | $36.52 | $37.12 | $35.34 | $35.52 | $35.52 | 2,221,690 |
| 2024-06-13 | $36.44 | $36.93 | $34.83 | $36.67 | $36.67 | 3,781,596 |
| 2024-06-12 | $38.52 | $39.28 | $36.43 | $36.63 | $36.63 | 3,173,900 |
| 2024-06-11 | $37.51 | $37.59 | $36.81 | $37.34 | $37.34 | 1,290,782 |
| 2024-06-10 | $36.75 | $38.06 | $36.35 | $37.89 | $37.89 | 1,811,145 |
| 2024-06-07 | $37.43 | $37.79 | $36.95 | $37.05 | $37.05 | 1,501,860 |
| 2024-06-06 | $37.73 | $38.32 | $37.55 | $37.93 | $37.93 | 1,565,912 |
| 2024-06-05 | $38.13 | $38.52 | $37.67 | $37.87 | $37.87 | 1,648,954 |
| 2024-06-04 | $39.38 | $39.49 | $38.02 | $38.16 | $38.16 | 2,256,920 |
| 2024-06-03 | $40.81 | $41.36 | $39.70 | $39.91 | $39.91 | 1,735,241 |
| 2024-05-31 | $39.59 | $40.83 | $39.05 | $40.40 | $40.40 | 17,892,615 |
| 2024-05-30 | $39.70 | $39.86 | $39.02 | $39.48 | $39.48 | 2,302,836 |
| 2024-05-29 | $41.33 | $41.71 | $39.82 | $39.88 | $39.88 | 2,487,441 |
| 2024-05-28 | $40.89 | $42.00 | $40.34 | $41.81 | $41.81 | 2,588,538 |
| 2024-05-24 | $40.84 | $41.06 | $40.27 | $40.80 | $40.80 | 2,967,431 |
| 2024-05-23 | $41.88 | $41.95 | $39.78 | $40.58 | $40.58 | 4,242,283 |
| 2024-05-22 | $42.22 | $42.58 | $41.68 | $41.97 | $41.97 | 2,908,192 |
| 2024-05-21 | $42.75 | $43.08 | $41.91 | $42.87 | $42.87 | 2,821,390 |
| 2024-05-20 | $43.39 | $43.55 | $42.71 | $43.02 | $43.02 | 2,028,277 |
| 2024-05-17 | $44.32 | $44.32 | $43.36 | $43.43 | $43.43 | 2,066,545 |
| 2024-05-16 | $43.68 | $44.37 | $42.86 | $44.17 | $44.17 | 1,777,792 |
| 2024-05-15 | $44.93 | $44.96 | $42.47 | $43.55 | $43.55 | 3,556,196 |
| 2024-05-14 | $47.27 | $47.28 | $43.89 | $44.78 | $44.78 | 3,124,064 |
| 2024-05-13 | $46.60 | $47.24 | $46.07 | $46.63 | $46.63 | 1,815,019 |
| 2024-05-10 | $46.13 | $46.50 | $44.80 | $46.35 | $46.35 | 2,892,499 |
| 2024-05-09 | $44.48 | $46.38 | $44.01 | $46.00 | $46.00 | 2,568,940 |
| 2024-05-08 | $44.21 | $44.74 | $43.96 | $44.29 | $44.29 | 1,314,230 |
| 2024-05-07 | $43.54 | $44.73 | $43.40 | $44.52 | $44.52 | 1,634,412 |
| 2024-05-06 | $43.29 | $43.57 | $42.88 | $43.30 | $43.30 | 1,126,103 |
| 2024-05-03 | $43.10 | $43.77 | $42.60 | $42.82 | $42.82 | 1,146,853 |
| 2024-05-02 | $42.39 | $42.99 | $41.83 | $42.64 | $42.64 | 1,565,911 |
| 2024-05-01 | $42.36 | $43.19 | $41.88 | $41.98 | $41.98 | 1,893,416 |
| 2024-04-30 | $43.83 | $43.89 | $42.35 | $42.37 | $42.37 | 2,499,899 |
| 2024-04-29 | $45.00 | $45.05 | $43.94 | $44.21 | $44.21 | 2,134,113 |
| 2024-04-26 | $45.72 | $46.02 | $43.94 | $44.67 | $44.67 | 2,365,958 |
| 2024-04-25 | $42.17 | $45.53 | $41.63 | $45.26 | $45.26 | 5,432,197 |
| 2024-04-24 | $42.58 | $43.27 | $41.82 | $43.13 | $43.13 | 2,389,262 |
| 2024-04-23 | $42.60 | $43.77 | $42.45 | $43.14 | $43.14 | 1,652,880 |
| 2024-04-22 | $42.99 | $43.23 | $42.26 | $42.88 | $42.88 | 1,708,084 |
| 2024-04-19 | $40.91 | $42.85 | $40.73 | $42.61 | $42.61 | 2,561,413 |
| 2024-04-18 | $41.71 | $41.76 | $40.81 | $41.18 | $41.18 | 2,622,329 |
| 2024-04-17 | $42.46 | $42.94 | $41.70 | $41.71 | $41.71 | 2,054,411 |
| 2024-04-16 | $42.85 | $43.02 | $42.14 | $42.38 | $42.38 | 1,497,276 |
| 2024-04-15 | $44.36 | $44.84 | $42.93 | $43.14 | $43.14 | 1,526,432 |
| 2024-04-12 | $45.27 | $45.63 | $44.12 | $44.39 | $44.39 | 1,672,760 |
| 2024-04-11 | $47.85 | $47.93 | $45.34 | $45.43 | $45.43 | 2,174,476 |
| 2024-04-10 | $46.83 | $48.39 | $46.56 | $47.59 | $47.59 | 3,944,916 |
| 2024-04-09 | $46.28 | $47.82 | $46.15 | $47.78 | $47.78 | 3,368,035 |
| 2024-04-08 | $44.80 | $46.64 | $44.80 | $46.26 | $46.26 | 2,531,239 |
| 2024-04-05 | $44.85 | $45.20 | $44.13 | $44.64 | $44.64 | 1,927,987 |
| 2024-04-04 | $43.98 | $45.59 | $43.43 | $44.92 | $44.92 | 2,536,968 |
| 2024-04-03 | $44.00 | $44.21 | $43.24 | $43.30 | $43.30 | 2,796,396 |
| 2024-04-02 | $45.16 | $45.24 | $44.11 | $44.23 | $44.23 | 2,886,916 |
| 2024-04-01 | $46.53 | $46.53 | $45.34 | $45.40 | $45.40 | 1,812,609 |
| 2024-03-28 | $46.36 | $46.80 | $46.16 | $46.51 | $46.51 | 1,298,402 |
| 2024-03-27 | $44.90 | $46.58 | $44.87 | $46.33 | $46.33 | 1,525,414 |
| 2024-03-26 | $45.34 | $45.34 | $44.36 | $44.42 | $44.42 | 1,871,073 |
| 2024-03-25 | $45.58 | $46.03 | $44.91 | $44.91 | $44.91 | 1,235,874 |
| 2024-03-22 | $46.12 | $46.42 | $45.23 | $45.34 | $45.34 | 1,592,897 |
| 2024-03-21 | $45.92 | $46.71 | $45.83 | $45.98 | $45.98 | 2,716,556 |
| 2024-03-20 | $44.15 | $45.95 | $43.74 | $45.72 | $45.72 | 2,047,105 |
| 2024-03-19 | $44.72 | $45.56 | $43.85 | $44.26 | $44.26 | 2,369,658 |
| 2024-03-18 | $44.17 | $45.51 | $44.11 | $45.08 | $45.08 | 2,445,549 |
| 2024-03-15 | $43.69 | $44.94 | $43.69 | $44.44 | $44.44 | 2,269,956 |
| 2024-03-14 | $45.12 | $45.22 | $43.69 | $43.93 | $43.93 | 2,111,729 |
| 2024-03-13 | $43.89 | $45.42 | $43.89 | $45.34 | $45.34 | 2,458,137 |
| 2024-03-12 | $43.88 | $44.15 | $43.50 | $43.80 | $43.80 | 1,287,048 |
| 2024-03-11 | $43.50 | $44.29 | $43.35 | $43.60 | $43.60 | 1,159,026 |
| 2024-03-08 | $44.05 | $44.14 | $43.18 | $43.53 | $43.53 | 940,238 |
| 2024-03-07 | $43.68 | $44.35 | $43.34 | $43.62 | $43.62 | 1,259,257 |
| 2024-03-06 | $43.52 | $43.78 | $42.57 | $43.23 | $43.23 | 1,338,078 |
| 2024-03-05 | $42.44 | $43.53 | $42.17 | $43.06 | $43.06 | 1,710,632 |
| 2024-03-04 | $43.50 | $43.50 | $41.94 | $42.81 | $42.81 | 2,646,602 |
| 2024-03-01 | $43.33 | $43.75 | $42.57 | $43.67 | $43.67 | 2,154,872 |
| 2024-02-29 | $41.04 | $42.95 | $40.71 | $42.31 | $42.31 | 3,153,826 |
| 2024-02-28 | $42.03 | $42.61 | $40.04 | $40.69 | $40.69 | 3,681,507 |
| 2024-02-27 | $43.18 | $43.46 | $42.61 | $42.82 | $42.82 | 1,732,871 |
| 2024-02-26 | $42.11 | $43.00 | $41.83 | $42.55 | $42.55 | 1,195,516 |
| 2024-02-23 | $42.37 | $42.73 | $41.81 | $42.32 | $42.32 | 1,209,836 |
| 2024-02-22 | $42.07 | $42.75 | $41.58 | $42.52 | $42.52 | 1,772,109 |
| 2024-02-21 | $42.12 | $42.49 | $41.65 | $42.16 | $42.16 | 1,256,684 |
| 2024-02-20 | $42.26 | $42.46 | $41.52 | $42.18 | $42.18 | 1,646,420 |
| 2024-02-16 | $42.27 | $42.90 | $42.11 | $42.61 | $42.61 | 1,042,660 |
| 2024-02-15 | $42.10 | $43.37 | $41.85 | $42.83 | $42.83 | 1,614,770 |
| 2024-02-14 | $41.18 | $41.98 | $40.35 | $41.82 | $41.82 | 2,306,433 |
| 2024-02-13 | $41.91 | $42.05 | $40.54 | $40.86 | $40.86 | 2,861,989 |
| 2024-02-12 | $41.82 | $43.21 | $41.60 | $43.10 | $43.10 | 2,021,758 |
| 2024-02-09 | $41.05 | $41.95 | $40.67 | $41.58 | $41.58 | 1,420,113 |
| 2024-02-08 | $42.13 | $42.26 | $40.97 | $41.11 | $41.11 | 2,018,074 |
| 2024-02-07 | $42.09 | $42.35 | $41.39 | $42.28 | $42.28 | 1,500,425 |
| 2024-02-06 | $41.60 | $42.34 | $41.50 | $42.01 | $42.01 | 2,176,454 |
| 2024-02-05 | $42.69 | $42.69 | $41.33 | $41.77 | $41.77 | 1,866,900 |
| 2024-02-02 | $43.12 | $43.66 | $42.43 | $43.26 | $43.26 | 1,488,826 |
| 2024-02-01 | $43.17 | $43.91 | $42.72 | $43.52 | $43.52 | 2,271,655 |
| 2024-01-31 | $44.80 | $45.00 | $43.23 | $43.30 | $43.30 | 2,013,107 |
| 2024-01-30 | $44.46 | $44.99 | $43.79 | $44.57 | $44.57 | 1,395,485 |
| 2024-01-29 | $44.20 | $44.97 | $43.31 | $44.73 | $44.73 | 1,775,834 |
| 2024-01-26 | $44.48 | $44.48 | $43.44 | $44.15 | $44.15 | 1,571,987 |
| 2024-01-25 | $43.05 | $44.51 | $42.88 | $43.83 | $43.83 | 4,077,361 |
| 2024-01-24 | $43.97 | $43.97 | $42.08 | $42.29 | $42.29 | 2,872,632 |
| 2024-01-23 | $44.55 | $44.90 | $43.40 | $43.67 | $43.67 | 1,927,593 |
| 2024-01-22 | $43.49 | $44.32 | $42.57 | $43.69 | $43.69 | 2,861,964 |
| 2024-01-19 | $43.45 | $43.58 | $42.41 | $43.55 | $43.55 | 3,292,212 |
| 2024-01-18 | $43.94 | $44.43 | $42.80 | $43.54 | $43.54 | 2,285,206 |
| 2024-01-17 | $44.00 | $44.83 | $43.68 | $44.03 | $44.03 | 1,522,999 |
| 2024-01-16 | $44.89 | $45.14 | $44.15 | $44.73 | $44.73 | 1,818,569 |
| 2024-01-12 | $46.20 | $46.69 | $44.96 | $45.27 | $45.27 | 1,846,653 |
| 2024-01-11 | $45.84 | $46.16 | $45.48 | $45.78 | $45.78 | 1,390,215 |
| 2024-01-10 | $46.34 | $46.46 | $45.66 | $46.27 | $46.27 | 1,341,642 |
| 2024-01-09 | $46.96 | $47.19 | $45.76 | $46.56 | $46.56 | 1,205,833 |
| 2024-01-08 | $45.93 | $47.36 | $45.52 | $47.34 | $47.34 | 2,060,779 |
| 2024-01-05 | $48.00 | $48.17 | $45.72 | $46.21 | $46.21 | 4,183,686 |
| 2024-01-04 | $48.99 | $49.08 | $47.80 | $48.50 | $48.50 | 1,757,323 |
| 2024-01-03 | $49.76 | $49.89 | $48.66 | $49.01 | $49.01 | 1,768,346 |
| 2024-01-02 | $49.58 | $51.12 | $49.18 | $50.48 | $50.48 | 1,611,449 |
| 2023-12-29 | $50.07 | $50.21 | $49.46 | $49.84 | $49.84 | 1,389,108 |
| 2023-12-28 | $50.04 | $50.81 | $50.00 | $50.22 | $50.22 | 782,556 |
| 2023-12-27 | $50.30 | $50.65 | $50.05 | $50.25 | $50.25 | 931,622 |
| 2023-12-26 | $49.72 | $50.67 | $49.57 | $50.47 | $50.47 | 645,057 |
| 2023-12-22 | $50.00 | $50.24 | $49.37 | $49.51 | $49.51 | 1,129,466 |
| 2023-12-21 | $49.21 | $49.98 | $49.03 | $49.86 | $49.86 | 1,137,844 |
| 2023-12-20 | $49.85 | $50.27 | $48.64 | $48.77 | $48.77 | 3,279,122 |
| 2023-12-19 | $48.81 | $50.69 | $48.77 | $50.54 | $50.54 | 2,359,929 |
| 2023-12-18 | $49.00 | $49.02 | $47.94 | $48.32 | $48.32 | 2,021,315 |
| 2023-12-15 | $49.79 | $50.15 | $48.57 | $48.89 | $48.89 | 3,602,353 |
| 2023-12-14 | $50.56 | $51.36 | $49.57 | $49.99 | $49.99 | 3,477,624 |
| 2023-12-13 | $46.83 | $49.49 | $46.16 | $49.44 | $49.44 | 2,340,630 |
| 2023-12-12 | $46.91 | $47.58 | $46.05 | $47.12 | $47.12 | 2,103,040 |
| 2023-12-11 | $47.41 | $48.02 | $47.03 | $47.34 | $47.34 | 2,425,747 |
| 2023-12-08 | $46.41 | $48.38 | $46.41 | $47.59 | $47.59 | 2,719,677 |
| 2023-12-07 | $45.64 | $47.81 | $45.26 | $46.47 | $46.47 | 3,285,012 |
| 2023-12-06 | $44.83 | $45.76 | $43.93 | $45.26 | $45.26 | 1,788,939 |
| 2023-12-05 | $45.10 | $45.66 | $44.59 | $44.82 | $44.82 | 2,222,053 |
| 2023-12-04 | $44.86 | $45.94 | $44.75 | $45.46 | $45.46 | 2,026,002 |
| 2023-12-01 | $43.62 | $45.31 | $43.51 | $45.27 | $45.27 | 2,183,482 |
| 2023-11-30 | $42.00 | $43.95 | $41.83 | $43.87 | $43.87 | 5,406,989 |
| 2023-11-29 | $41.77 | $41.95 | $41.05 | $41.64 | $41.64 | 1,801,999 |
| 2023-11-28 | $41.71 | $42.42 | $41.05 | $41.55 | $41.55 | 1,567,195 |
| 2023-11-27 | $43.01 | $43.01 | $41.77 | $41.78 | $41.78 | 1,595,765 |
| 2023-11-24 | $43.08 | $43.37 | $42.33 | $43.30 | $43.30 | 1,323,584 |
| 2023-11-22 | $43.10 | $43.46 | $42.55 | $43.23 | $43.23 | 1,453,506 |
| 2023-11-21 | $43.66 | $44.36 | $42.97 | $43.10 | $43.10 | 2,070,318 |
| 2023-11-20 | $43.43 | $43.82 | $43.06 | $43.52 | $43.52 | 2,825,468 |
| 2023-11-17 | $42.73 | $44.18 | $42.73 | $43.56 | $43.56 | 2,870,169 |
| 2023-11-16 | $43.28 | $43.78 | $41.20 | $41.57 | $41.57 | 2,442,418 |
| 2023-11-15 | $43.47 | $45.50 | $43.47 | $44.00 | $44.00 | 2,865,487 |
| 2023-11-14 | $41.85 | $43.20 | $41.60 | $42.72 | $42.72 | 2,378,333 |
| 2023-11-13 | $41.88 | $41.88 | $40.67 | $40.82 | $40.82 | 2,604,015 |
| 2023-11-10 | $42.69 | $42.77 | $41.43 | $42.02 | $42.02 | 2,331,043 |
| 2023-11-09 | $43.10 | $43.78 | $42.13 | $42.72 | $42.72 | 1,859,784 |
| 2023-11-08 | $43.66 | $46.21 | $42.71 | $43.00 | $43.00 | 3,223,448 |
| 2023-11-07 | $43.83 | $43.83 | $42.75 | $43.71 | $43.71 | 1,885,284 |
| 2023-11-06 | $44.87 | $45.05 | $43.54 | $44.08 | $44.08 | 2,100,507 |
| 2023-11-03 | $44.91 | $45.56 | $44.29 | $45.22 | $45.22 | 1,783,870 |
| 2023-11-02 | $44.16 | $44.49 | $42.81 | $43.87 | $43.87 | 2,577,139 |
| 2023-11-01 | $44.24 | $44.63 | $42.77 | $43.70 | $43.70 | 2,905,107 |
| 2023-10-31 | $44.19 | $45.15 | $44.17 | $44.29 | $44.29 | 2,693,566 |
| 2023-10-30 | $43.25 | $44.63 | $42.80 | $44.02 | $44.02 | 2,755,288 |
| 2023-10-27 | $41.16 | $42.91 | $40.98 | $42.79 | $42.79 | 4,070,550 |
| 2023-10-26 | $40.34 | $42.18 | $40.03 | $41.25 | $41.25 | 2,857,058 |
| 2023-10-25 | $39.96 | $40.60 | $38.97 | $40.59 | $40.59 | 2,659,434 |
| 2023-10-24 | $40.75 | $41.29 | $40.07 | $40.13 | $40.13 | 2,460,255 |
| 2023-10-23 | $41.58 | $41.69 | $40.80 | $40.92 | $40.92 | 2,128,355 |
| 2023-10-20 | $43.20 | $43.41 | $41.69 | $41.70 | $41.70 | 3,171,802 |
| 2023-10-19 | $45.47 | $45.65 | $43.15 | $43.21 | $43.21 | 3,255,830 |
| 2023-10-18 | $47.13 | $47.96 | $45.67 | $45.68 | $45.68 | 1,872,359 |
| 2023-10-17 | $45.65 | $47.96 | $45.65 | $47.52 | $47.52 | 2,340,765 |
| 2023-10-16 | $45.17 | $46.24 | $45.07 | $46.09 | $46.09 | 1,977,265 |
| 2023-10-13 | $44.78 | $45.45 | $43.99 | $44.69 | $44.69 | 2,452,221 |
| 2023-10-12 | $46.56 | $46.70 | $44.17 | $45.12 | $45.12 | 2,435,785 |
| 2023-10-11 | $47.12 | $47.78 | $45.71 | $46.46 | $46.46 | 1,968,127 |
| 2023-10-10 | $47.41 | $47.61 | $46.67 | $47.08 | $47.08 | 1,965,081 |
| 2023-10-09 | $46.19 | $47.39 | $46.19 | $47.28 | $47.28 | 1,447,425 |
| 2023-10-06 | $47.27 | $48.16 | $45.87 | $46.88 | $46.88 | 1,457,194 |
| 2023-10-05 | $47.62 | $48.36 | $46.62 | $47.47 | $47.47 | 2,094,955 |
| 2023-10-04 | $48.69 | $49.22 | $48.24 | $48.49 | $48.49 | 2,105,716 |
| 2023-10-03 | $50.14 | $50.76 | $48.56 | $48.73 | $48.73 | 1,576,474 |
| 2023-10-02 | $52.07 | $52.73 | $50.26 | $50.76 | $50.76 | 1,733,466 |
| 2023-09-29 | $52.65 | $53.06 | $51.94 | $52.20 | $52.20 | 1,172,574 |
| 2023-09-28 | $51.73 | $52.55 | $51.46 | $52.23 | $52.23 | 1,175,152 |
| 2023-09-27 | $52.70 | $53.06 | $51.64 | $51.82 | $51.82 | 1,706,333 |
| 2023-09-26 | $53.11 | $53.32 | $52.07 | $52.29 | $52.29 | 1,280,829 |
| 2023-09-25 | $54.00 | $55.20 | $53.33 | $53.76 | $53.76 | 1,052,040 |
| 2023-09-22 | $55.37 | $55.65 | $54.01 | $54.24 | $54.24 | 1,066,597 |
| 2023-09-21 | $55.29 | $56.34 | $54.78 | $55.51 | $55.51 | 1,255,583 |
| 2023-09-20 | $56.36 | $56.96 | $55.36 | $55.43 | $55.43 | 825,602 |
| 2023-09-19 | $56.91 | $57.99 | $56.04 | $56.07 | $56.07 | 1,028,812 |
| 2023-09-18 | $57.60 | $58.27 | $56.76 | $56.81 | $56.81 | 1,528,633 |
| 2023-09-15 | $59.03 | $59.36 | $57.07 | $57.23 | $57.23 | 2,387,995 |
| 2023-09-14 | $59.51 | $60.05 | $58.63 | $59.44 | $59.44 | 2,181,592 |
| 2023-09-13 | $61.16 | $61.25 | $59.09 | $59.16 | $59.16 | 1,610,746 |
| 2023-09-12 | $62.36 | $62.68 | $61.27 | $61.44 | $61.44 | 1,492,432 |
| 2023-09-11 | $61.61 | $63.67 | $61.45 | $62.83 | $62.83 | 3,639,431 |
| 2023-09-08 | $58.43 | $59.14 | $57.96 | $58.55 | $58.55 | 908,448 |
| 2023-09-07 | $57.54 | $58.49 | $57.37 | $58.26 | $58.26 | 1,627,784 |
| 2023-09-06 | $59.74 | $59.74 | $56.82 | $57.87 | $57.87 | 2,045,976 |
| 2023-09-05 | $61.31 | $61.58 | $60.02 | $60.26 | $60.26 | 1,011,184 |
| 2023-09-01 | $62.44 | $62.76 | $61.50 | $61.91 | $61.91 | 836,226 |
| 2023-08-31 | $62.81 | $63.23 | $61.52 | $61.76 | $61.76 | 984,900 |
| 2023-08-30 | $62.71 | $63.41 | $62.17 | $62.81 | $62.81 | 1,077,426 |
| 2023-08-29 | $61.23 | $62.82 | $60.82 | $62.80 | $62.80 | 1,043,268 |
| 2023-08-28 | $60.85 | $61.46 | $60.46 | $61.04 | $61.04 | 815,853 |
| 2023-08-25 | $60.53 | $60.81 | $59.71 | $60.32 | $60.32 | 1,233,154 |
| 2023-08-24 | $61.28 | $61.64 | $59.95 | $60.25 | $60.25 | 862,091 |
| 2023-08-23 | $61.08 | $61.88 | $60.22 | $61.48 | $61.48 | 929,670 |
| 2023-08-22 | $63.25 | $63.66 | $61.35 | $61.37 | $61.37 | 1,012,389 |
| 2023-08-21 | $64.04 | $64.17 | $62.66 | $63.08 | $63.08 | 767,625 |
| 2023-08-18 | $62.35 | $64.14 | $62.35 | $63.83 | $63.83 | 870,018 |
| 2023-08-17 | $62.93 | $63.68 | $62.38 | $62.83 | $62.83 | 928,530 |
| 2023-08-16 | $63.76 | $63.96 | $62.45 | $62.61 | $62.61 | 1,141,162 |
| 2023-08-15 | $65.16 | $65.50 | $63.69 | $63.83 | $63.83 | 882,422 |
| 2023-08-14 | $64.25 | $65.93 | $63.77 | $65.86 | $65.86 | 1,797,748 |
| 2023-08-11 | $63.40 | $64.61 | $63.01 | $64.50 | $64.50 | 1,404,192 |
| 2023-08-10 | $65.67 | $65.88 | $63.30 | $63.65 | $63.65 | 1,784,239 |
| 2023-08-09 | $69.36 | $69.63 | $65.74 | $65.89 | $65.89 | 1,814,701 |
| 2023-08-08 | $66.76 | $68.45 | $66.10 | $68.38 | $68.38 | 1,423,424 |
| 2023-08-07 | $68.33 | $68.91 | $67.41 | $68.38 | $68.38 | 1,129,455 |
| 2023-08-04 | $68.82 | $69.47 | $67.98 | $68.16 | $68.16 | 1,219,054 |
| 2023-08-03 | $68.91 | $69.55 | $68.15 | $68.60 | $68.60 | 752,060 |
| 2023-08-02 | $67.98 | $69.30 | $67.81 | $69.01 | $69.01 | 1,000,031 |
| 2023-08-01 | $69.01 | $69.45 | $68.36 | $68.69 | $68.69 | 736,812 |
| 2023-07-31 | $69.84 | $70.04 | $69.09 | $69.25 | $69.25 | 952,645 |
| 2023-07-28 | $69.52 | $69.86 | $68.07 | $69.76 | $69.76 | 771,166 |
| 2023-07-27 | $70.35 | $71.60 | $68.80 | $68.81 | $68.81 | 1,995,549 |
| 2023-07-26 | $68.31 | $70.16 | $68.31 | $69.80 | $69.80 | 1,137,302 |
| 2023-07-25 | $67.41 | $68.98 | $67.01 | $68.40 | $68.40 | 556,352 |
| 2023-07-24 | $68.00 | $68.77 | $67.31 | $67.49 | $67.49 | 951,030 |
| 2023-07-21 | $67.97 | $68.39 | $67.10 | $67.72 | $67.72 | 767,518 |
| 2023-07-20 | $67.91 | $68.24 | $67.04 | $67.69 | $67.69 | 655,778 |
| 2023-07-19 | $66.62 | $67.39 | $66.02 | $66.74 | $66.74 | 831,632 |
| 2023-07-18 | $66.03 | $68.23 | $65.94 | $66.43 | $66.43 | 1,238,864 |
| 2023-07-17 | $64.00 | $65.93 | $63.86 | $65.70 | $65.70 | 1,126,666 |
| 2023-07-14 | $64.61 | $65.37 | $63.55 | $63.75 | $63.75 | 1,320,364 |
| 2023-07-13 | $64.46 | $65.30 | $63.83 | $64.31 | $64.31 | 1,161,854 |
| 2023-07-12 | $64.96 | $65.15 | $63.97 | $64.51 | $64.51 | 1,251,120 |
| 2023-07-11 | $63.33 | $64.62 | $63.33 | $63.68 | $63.68 | 1,433,405 |
| 2023-07-10 | $62.85 | $63.86 | $62.22 | $62.68 | $62.68 | 1,878,760 |
| 2023-07-07 | $62.69 | $64.04 | $62.43 | $62.86 | $62.86 | 1,892,469 |
| 2023-07-06 | $62.72 | $63.08 | $61.45 | $62.82 | $62.82 | 988,089 |
| 2023-07-05 | $63.02 | $64.30 | $62.40 | $63.38 | $63.38 | 1,230,375 |
| 2023-07-03 | $64.02 | $64.99 | $63.54 | $64.15 | $64.15 | 625,014 |
| 2023-06-30 | $62.46 | $63.97 | $61.62 | $63.79 | $63.79 | 1,461,197 |
| 2023-06-29 | $61.29 | $62.57 | $61.11 | $62.00 | $62.00 | 1,291,183 |
| 2023-06-28 | $60.34 | $61.05 | $59.74 | $60.64 | $60.64 | 1,082,131 |
| 2023-06-27 | $59.56 | $60.85 | $59.27 | $60.71 | $60.71 | 1,086,630 |
| 2023-06-26 | $58.92 | $60.04 | $58.92 | $59.50 | $59.50 | 933,280 |
| 2023-06-23 | $59.22 | $60.23 | $58.62 | $58.84 | $58.84 | 1,544,240 |
| 2023-06-22 | $59.90 | $60.98 | $59.25 | $60.00 | $60.00 | 1,598,656 |
| 2023-06-21 | $59.61 | $61.00 | $58.00 | $59.72 | $59.72 | 2,586,460 |
| 2023-06-20 | $64.85 | $65.06 | $59.85 | $60.42 | $60.42 | 2,600,255 |
| 2023-06-16 | $64.77 | $65.72 | $64.03 | $65.12 | $65.12 | 2,068,035 |
| 2023-06-15 | $64.31 | $65.09 | $63.50 | $64.51 | $64.51 | 994,830 |
| 2023-06-14 | $64.99 | $65.45 | $63.90 | $64.59 | $64.59 | 1,424,789 |
| 2023-06-13 | $62.97 | $65.50 | $62.51 | $64.34 | $64.34 | 1,388,776 |
| 2023-06-12 | $62.86 | $63.47 | $61.43 | $61.63 | $61.63 | 969,551 |
| 2023-06-09 | $62.89 | $63.90 | $61.75 | $63.09 | $63.09 | 1,607,766 |
| 2023-06-08 | $65.26 | $65.41 | $62.30 | $63.18 | $63.18 | 1,687,090 |
| 2023-06-07 | $64.57 | $66.95 | $64.15 | $65.31 | $65.31 | 1,863,916 |
| 2023-06-06 | $62.85 | $64.83 | $62.84 | $64.29 | $64.29 | 1,256,347 |
| 2023-06-05 | $63.70 | $63.85 | $62.66 | $63.07 | $63.07 | 823,283 |
| 2023-06-02 | $64.14 | $64.79 | $63.68 | $64.06 | $64.06 | 840,463 |
| 2023-06-01 | $62.99 | $63.71 | $62.24 | $63.19 | $63.19 | 1,027,296 |
| 2023-05-31 | $63.21 | $63.60 | $61.87 | $63.38 | $63.38 | 3,877,018 |
| 2023-05-30 | $63.17 | $64.04 | $62.61 | $63.66 | $63.66 | 920,763 |
| 2023-05-26 | $64.29 | $64.62 | $63.31 | $63.57 | $63.57 | 802,888 |
| 2023-05-25 | $63.82 | $64.55 | $63.02 | $64.36 | $64.36 | 1,085,279 |
| 2023-05-24 | $65.51 | $66.41 | $63.34 | $64.46 | $64.46 | 1,285,011 |
| 2023-05-23 | $64.76 | $66.41 | $64.05 | $65.87 | $65.87 | 1,151,698 |
| 2023-05-22 | $65.32 | $65.95 | $64.54 | $64.66 | $64.66 | 1,185,559 |
| 2023-05-19 | $65.22 | $65.34 | $63.63 | $64.82 | $64.82 | 1,085,514 |
| 2023-05-18 | $63.01 | $64.87 | $62.80 | $64.72 | $64.72 | 994,863 |
| 2023-05-17 | $61.28 | $63.39 | $61.28 | $63.14 | $63.14 | 1,210,112 |
| 2023-05-16 | $62.44 | $62.93 | $61.12 | $61.15 | $61.15 | 1,357,295 |
| 2023-05-15 | $63.30 | $63.65 | $62.48 | $62.88 | $62.88 | 1,061,354 |
| 2023-05-12 | $63.23 | $63.86 | $62.25 | $62.40 | $62.40 | 1,286,083 |
| 2023-05-11 | $63.57 | $65.66 | $63.03 | $63.20 | $63.20 | 2,085,791 |
| 2023-05-10 | $65.21 | $65.96 | $60.70 | $63.34 | $63.34 | 3,774,360 |
| 2023-05-09 | $57.05 | $59.11 | $56.42 | $58.34 | $58.34 | 1,798,494 |
| 2023-05-08 | $58.06 | $58.55 | $57.37 | $57.61 | $57.61 | 1,485,883 |
| 2023-05-05 | $56.51 | $57.97 | $55.65 | $57.69 | $57.69 | 1,221,536 |
| 2023-05-04 | $56.72 | $56.73 | $54.76 | $55.20 | $55.20 | 1,228,613 |
| 2023-05-03 | $56.37 | $57.76 | $56.37 | $56.60 | $56.60 | 1,530,276 |
| 2023-05-02 | $58.14 | $58.40 | $55.42 | $56.28 | $56.28 | 1,209,453 |
| 2023-05-01 | $59.51 | $59.89 | $58.83 | $59.00 | $59.00 | 764,516 |
| 2023-04-28 | $58.56 | $59.82 | $57.66 | $59.57 | $59.57 | 1,441,586 |
| 2023-04-27 | $59.65 | $60.19 | $58.29 | $59.70 | $59.70 | 1,481,092 |
| 2023-04-26 | $58.05 | $59.69 | $57.91 | $59.63 | $59.63 | 1,473,289 |
| 2023-04-25 | $57.91 | $58.83 | $56.94 | $58.20 | $58.20 | 1,365,985 |
| 2023-04-24 | $57.87 | $59.56 | $57.27 | $59.22 | $59.22 | 1,026,917 |
| 2023-04-21 | $57.95 | $58.03 | $56.47 | $57.04 | $57.04 | 1,221,342 |
| 2023-04-20 | $56.99 | $57.82 | $56.89 | $57.67 | $57.67 | 1,168,980 |
| 2023-04-19 | $58.10 | $58.31 | $57.47 | $57.98 | $57.98 | 1,003,957 |
| 2023-04-18 | $58.70 | $58.95 | $57.14 | $58.30 | $58.30 | 1,416,960 |
| 2023-04-17 | $58.57 | $59.36 | $58.01 | $58.69 | $58.69 | 976,676 |
| 2023-04-14 | $59.43 | $59.57 | $58.36 | $58.65 | $58.65 | 850,039 |
| 2023-04-13 | $58.47 | $59.16 | $57.88 | $58.89 | $58.89 | 961,799 |
| 2023-04-12 | $59.95 | $60.02 | $58.72 | $59.02 | $59.02 | 820,010 |
| 2023-04-11 | $59.07 | $59.56 | $58.21 | $59.49 | $59.49 | 830,721 |
| 2023-04-10 | $56.61 | $58.72 | $56.61 | $58.70 | $58.70 | 922,766 |
| 2023-04-06 | $56.38 | $56.96 | $55.79 | $56.72 | $56.72 | 827,506 |
| 2023-04-05 | $56.83 | $57.23 | $55.72 | $56.27 | $56.27 | 1,790,776 |
| 2023-04-04 | $59.33 | $59.43 | $56.01 | $57.09 | $57.09 | 1,473,432 |
| 2023-04-03 | $59.34 | $60.20 | $57.37 | $58.97 | $58.97 | 1,509,211 |
| 2023-03-31 | $57.43 | $58.53 | $56.55 | $58.40 | $58.40 | 1,527,984 |
| 2023-03-30 | $57.00 | $57.92 | $56.36 | $56.68 | $56.68 | 971,540 |
| 2023-03-29 | $55.62 | $56.41 | $55.33 | $56.21 | $56.21 | 1,105,903 |
| 2023-03-28 | $55.15 | $56.15 | $54.96 | $55.33 | $55.33 | 1,554,682 |
| 2023-03-27 | $55.65 | $55.91 | $54.50 | $55.54 | $55.54 | 1,359,627 |
| 2023-03-24 | $54.08 | $54.74 | $52.81 | $54.39 | $54.39 | 1,154,634 |
| 2023-03-23 | $56.22 | $57.99 | $54.52 | $55.06 | $55.06 | 1,372,215 |
| 2023-03-22 | $56.85 | $58.15 | $55.79 | $55.80 | $55.80 | 1,538,712 |
| 2023-03-21 | $55.44 | $57.04 | $55.15 | $56.73 | $56.73 | 2,234,301 |
| 2023-03-20 | $53.18 | $55.33 | $53.13 | $54.45 | $54.45 | 1,304,221 |
| 2023-03-17 | $54.15 | $54.15 | $51.77 | $52.90 | $52.90 | 3,754,757 |
| 2023-03-16 | $53.34 | $54.39 | $53.04 | $53.93 | $53.93 | 2,113,796 |
| 2023-03-15 | $56.85 | $56.99 | $53.06 | $54.15 | $54.15 | 2,436,348 |
| 2023-03-14 | $58.50 | $60.44 | $58.25 | $58.88 | $58.88 | 1,358,682 |
| 2023-03-13 | $58.30 | $58.68 | $57.05 | $57.37 | $57.37 | 1,430,324 |
| 2023-03-10 | $61.00 | $61.10 | $59.38 | $60.02 | $60.02 | 1,348,285 |
| 2023-03-09 | $61.99 | $63.23 | $61.20 | $61.25 | $61.25 | 1,076,002 |
| 2023-03-08 | $61.95 | $62.70 | $61.60 | $62.06 | $62.06 | 1,134,970 |
| 2023-03-07 | $63.30 | $63.76 | $62.05 | $62.08 | $62.08 | 960,032 |
| 2023-03-06 | $63.34 | $64.48 | $63.34 | $63.54 | $63.54 | 944,612 |
| 2023-03-03 | $63.79 | $64.66 | $62.76 | $63.92 | $63.92 | 1,384,014 |
| 2023-03-02 | $63.36 | $63.95 | $62.51 | $62.70 | $62.70 | 1,364,376 |
| 2023-03-01 | $63.00 | $65.14 | $62.98 | $63.95 | $63.95 | 2,058,960 |
| 2023-02-28 | $64.88 | $64.88 | $60.00 | $63.27 | $63.27 | 6,210,109 |
| 2023-02-27 | $67.11 | $68.05 | $66.67 | $67.55 | $67.55 | 1,224,843 |
| 2023-02-24 | $66.65 | $67.38 | $65.86 | $66.97 | $66.97 | 818,290 |
| 2023-02-23 | $67.28 | $68.52 | $66.65 | $67.56 | $67.56 | 946,959 |
| 2023-02-22 | $65.51 | $67.29 | $65.30 | $66.66 | $66.66 | 1,036,901 |
| 2023-02-21 | $66.11 | $66.70 | $64.88 | $65.00 | $65.00 | 1,036,471 |
| 2023-02-17 | $66.91 | $67.45 | $65.87 | $66.55 | $66.55 | 966,684 |
| 2023-02-16 | $67.64 | $68.57 | $67.14 | $67.72 | $67.72 | 792,342 |
| 2023-02-15 | $67.93 | $68.51 | $66.91 | $68.47 | $68.47 | 995,973 |
| 2023-02-14 | $67.32 | $69.00 | $66.52 | $68.37 | $68.37 | 1,306,296 |
| 2023-02-13 | $65.86 | $67.34 | $64.76 | $67.33 | $67.33 | 1,156,498 |
| 2023-02-10 | $65.00 | $65.75 | $64.15 | $65.67 | $65.67 | 1,316,422 |
| 2023-02-09 | $65.69 | $65.92 | $63.96 | $64.56 | $64.56 | 1,439,890 |
| 2023-02-08 | $65.50 | $66.69 | $65.16 | $65.47 | $65.47 | 1,124,548 |
| 2023-02-07 | $66.00 | $66.63 | $64.36 | $66.06 | $66.06 | 1,247,580 |
| 2023-02-06 | $66.12 | $67.13 | $65.96 | $66.40 | $66.40 | 1,190,796 |
| 2023-02-03 | $66.90 | $67.23 | $65.90 | $66.47 | $66.47 | 735,688 |
| 2023-02-02 | $67.26 | $67.39 | $65.09 | $67.01 | $67.01 | 1,077,853 |
| 2023-02-01 | $66.06 | $67.96 | $65.96 | $67.46 | $67.46 | 1,278,275 |
| 2023-01-31 | $65.00 | $66.32 | $64.80 | $66.29 | $66.29 | 1,399,177 |
| 2023-01-30 | $64.96 | $66.10 | $64.69 | $65.17 | $65.17 | 1,144,232 |
| 2023-01-27 | $66.90 | $67.40 | $65.33 | $65.36 | $65.36 | 928,534 |
| 2023-01-26 | $66.60 | $67.96 | $65.79 | $66.90 | $66.90 | 877,488 |
| 2023-01-25 | $64.11 | $66.13 | $63.85 | $66.04 | $66.04 | 974,729 |
| 2023-01-24 | $66.00 | $66.21 | $64.20 | $64.59 | $64.59 | 1,167,991 |
| 2023-01-23 | $65.63 | $66.38 | $65.08 | $66.23 | $66.23 | 977,140 |
| 2023-01-20 | $64.76 | $65.67 | $64.04 | $65.63 | $65.63 | 1,322,762 |
| 2023-01-19 | $64.26 | $65.57 | $63.94 | $64.61 | $64.61 | 1,239,391 |
| 2023-01-18 | $66.56 | $68.22 | $64.57 | $64.61 | $64.61 | 1,703,759 |
| 2023-01-17 | $65.58 | $67.62 | $65.31 | $66.70 | $66.70 | 1,745,930 |
| 2023-01-13 | $67.21 | $68.51 | $66.72 | $67.19 | $67.19 | 855,472 |
| 2023-01-12 | $65.97 | $67.09 | $65.37 | $66.87 | $66.87 | 947,247 |
| 2023-01-11 | $66.00 | $67.00 | $64.98 | $65.53 | $65.53 | 1,067,075 |
| 2023-01-10 | $63.77 | $65.48 | $63.77 | $65.48 | $65.48 | 1,132,009 |
| 2023-01-09 | $64.25 | $65.05 | $63.48 | $63.83 | $63.83 | 1,064,664 |
| 2023-01-06 | $61.24 | $63.67 | $60.86 | $63.60 | $63.60 | 1,090,151 |
| 2023-01-05 | $61.27 | $61.27 | $59.65 | $60.52 | $60.52 | 1,219,544 |
| 2023-01-04 | $60.62 | $62.55 | $58.90 | $61.40 | $61.40 | 1,773,421 |
| 2023-01-03 | $63.30 | $64.96 | $60.27 | $61.01 | $61.01 | 1,392,916 |
| 2022-12-30 | $61.90 | $62.70 | $61.61 | $62.59 | $62.59 | 865,956 |
| 2022-12-29 | $62.08 | $62.88 | $61.97 | $62.27 | $62.27 | 606,876 |
| 2022-12-28 | $63.10 | $63.46 | $61.36 | $61.68 | $61.68 | 785,207 |
| 2022-12-27 | $62.00 | $63.25 | $61.78 | $63.15 | $63.15 | 901,284 |
| 2022-12-23 | $61.60 | $62.21 | $61.06 | $61.68 | $61.68 | 746,118 |
| 2022-12-22 | $61.57 | $62.25 | $59.84 | $61.33 | $61.33 | 1,302,558 |
| 2022-12-21 | $60.97 | $62.45 | $60.80 | $62.32 | $62.32 | 1,358,830 |
| 2022-12-20 | $59.34 | $61.20 | $59.34 | $60.62 | $60.62 | 1,316,615 |
| 2022-12-19 | $61.39 | $61.94 | $59.41 | $59.66 | $59.66 | 1,430,397 |
| 2022-12-16 | $60.98 | $62.32 | $60.00 | $60.82 | $60.82 | 2,242,048 |
| 2022-12-15 | $61.24 | $63.51 | $60.84 | $61.58 | $61.58 | 1,969,204 |
| 2022-12-14 | $62.00 | $63.33 | $60.93 | $62.08 | $62.08 | 2,477,669 |
| 2022-12-13 | $63.23 | $63.23 | $60.62 | $60.87 | $60.87 | 2,142,336 |
| 2022-12-12 | $62.39 | $62.74 | $60.91 | $61.17 | $61.17 | 1,866,301 |
| 2022-12-09 | $61.47 | $62.49 | $60.80 | $62.33 | $62.33 | 1,796,331 |
| 2022-12-08 | $63.55 | $64.44 | $61.22 | $61.59 | $61.59 | 2,024,109 |
| 2022-12-07 | $62.40 | $64.21 | $62.37 | $63.04 | $63.04 | 2,386,281 |
| 2022-12-06 | $60.91 | $62.51 | $60.69 | $62.42 | $62.42 | 2,781,603 |
| 2022-12-05 | $62.33 | $62.86 | $60.45 | $61.08 | $61.08 | 2,646,963 |
| 2022-12-02 | $63.89 | $64.70 | $62.76 | $63.18 | $63.18 | 3,323,400 |
| 2022-12-01 | $71.00 | $72.60 | $64.59 | $64.60 | $64.60 | 4,437,736 |
| 2022-11-30 | $71.03 | $73.25 | $68.97 | $71.83 | $71.83 | 11,717,414 |
| 2022-11-29 | $70.40 | $71.82 | $69.59 | $69.92 | $69.92 | 1,840,972 |
| 2022-11-28 | $72.23 | $72.83 | $69.92 | $70.30 | $70.30 | 1,985,797 |
| 2022-11-25 | $72.73 | $73.88 | $72.25 | $73.46 | $73.46 | 619,086 |
| 2022-11-23 | $71.64 | $73.16 | $71.54 | $72.26 | $72.26 | 731,598 |
| 2022-11-22 | $71.89 | $72.45 | $70.39 | $72.04 | $72.04 | 1,326,626 |
| 2022-11-21 | $70.79 | $71.43 | $69.34 | $71.01 | $71.01 | 1,490,838 |
| 2022-11-18 | $71.22 | $71.98 | $69.78 | $71.45 | $71.45 | 1,643,669 |
| 2022-11-17 | $71.32 | $72.11 | $69.86 | $70.70 | $70.70 | 1,381,077 |
| 2022-11-16 | $74.60 | $74.60 | $72.12 | $72.60 | $72.60 | 1,203,625 |
| 2022-11-15 | $76.24 | $76.85 | $74.51 | $75.40 | $75.40 | 1,467,867 |
| 2022-11-14 | $75.03 | $76.60 | $74.02 | $75.42 | $75.42 | 1,392,975 |
| 2022-11-11 | $75.00 | $77.65 | $74.35 | $75.78 | $75.78 | 1,685,799 |
| 2022-11-10 | $73.76 | $76.66 | $73.06 | $74.46 | $74.46 | 2,746,849 |
| 2022-11-09 | $74.73 | $78.45 | $70.64 | $70.94 | $70.94 | 4,200,112 |
| 2022-11-08 | $80.40 | $82.69 | $79.86 | $81.56 | $81.56 | 1,442,250 |
| 2022-11-07 | $80.13 | $81.18 | $78.50 | $80.10 | $80.10 | 1,199,106 |
| 2022-11-04 | $79.95 | $80.99 | $78.02 | $79.77 | $79.77 | 949,406 |
| 2022-11-03 | $76.94 | $78.71 | $75.85 | $77.94 | $77.94 | 868,274 |
| 2022-11-02 | $78.46 | $80.44 | $77.38 | $77.76 | $77.76 | 887,787 |
| 2022-11-01 | $79.75 | $80.03 | $78.41 | $79.11 | $79.11 | 785,660 |
| 2022-10-31 | $77.77 | $78.88 | $76.91 | $78.48 | $78.48 | 1,831,501 |
| 2022-10-28 | $78.07 | $79.76 | $77.70 | $77.94 | $77.94 | 1,280,474 |
| 2022-10-27 | $78.53 | $80.26 | $77.80 | $78.09 | $78.09 | 1,673,764 |
| 2022-10-26 | $76.77 | $78.65 | $76.15 | $77.56 | $77.56 | 1,567,000 |
| 2022-10-25 | $76.86 | $77.37 | $73.40 | $75.86 | $75.86 | 1,900,307 |
| 2022-10-24 | $77.83 | $78.20 | $76.58 | $77.01 | $77.01 | 877,265 |
| 2022-10-21 | $73.90 | $78.23 | $73.01 | $77.75 | $77.75 | 1,256,803 |
| 2022-10-20 | $75.58 | $76.73 | $73.50 | $73.81 | $73.81 | 1,091,177 |
| 2022-10-19 | $74.73 | $76.32 | $73.94 | $75.09 | $75.09 | 1,632,072 |
| 2022-10-18 | $76.18 | $78.68 | $73.40 | $73.99 | $73.99 | 2,614,776 |
| 2022-10-17 | $75.75 | $77.48 | $75.45 | $77.01 | $77.01 | 1,304,426 |
| 2022-10-14 | $78.57 | $80.18 | $74.03 | $74.19 | $74.19 | 1,822,264 |
| 2022-10-13 | $72.63 | $78.93 | $72.29 | $78.44 | $78.44 | 2,179,677 |
| 2022-10-12 | $73.44 | $74.97 | $73.13 | $74.45 | $74.45 | 1,641,720 |
| 2022-10-11 | $74.29 | $74.91 | $70.54 | $73.29 | $73.29 | 1,837,926 |
| 2022-10-10 | $73.87 | $75.69 | $73.54 | $75.17 | $75.17 | 1,642,811 |
| 2022-10-07 | $72.28 | $73.49 | $70.92 | $73.19 | $73.19 | 1,044,836 |
| 2022-10-06 | $72.44 | $73.90 | $71.89 | $72.73 | $72.73 | 1,075,118 |
| 2022-10-05 | $72.07 | $73.81 | $71.55 | $72.99 | $72.99 | 1,220,633 |
| 2022-10-04 | $70.55 | $73.21 | $70.16 | $73.06 | $73.06 | 1,494,256 |
| 2022-10-03 | $67.23 | $69.51 | $66.60 | $68.99 | $68.99 | 1,710,074 |
| 2022-09-30 | $66.51 | $67.44 | $65.40 | $66.15 | $66.15 | 1,606,250 |
| 2022-09-29 | $67.67 | $67.71 | $64.93 | $66.36 | $66.36 | 1,050,423 |
| 2022-09-28 | $66.63 | $68.65 | $65.89 | $68.48 | $68.48 | 1,734,799 |
| 2022-09-27 | $67.63 | $67.74 | $65.24 | $66.42 | $66.42 | 982,093 |
| 2022-09-26 | $66.73 | $68.06 | $66.04 | $66.55 | $66.55 | 1,346,213 |
| 2022-09-23 | $70.55 | $70.65 | $66.65 | $67.34 | $67.34 | 1,683,258 |
| 2022-09-22 | $74.00 | $74.41 | $72.10 | $72.48 | $72.48 | 1,075,276 |
| 2022-09-21 | $76.47 | $76.69 | $73.72 | $73.77 | $73.77 | 1,050,330 |
| 2022-09-20 | $74.69 | $75.97 | $74.37 | $75.40 | $75.40 | 995,770 |
| 2022-09-19 | $72.20 | $75.48 | $72.13 | $75.39 | $75.39 | 799,777 |
| 2022-09-16 | $73.78 | $73.89 | $72.01 | $73.22 | $73.22 | 1,703,775 |
| 2022-09-15 | $74.80 | $75.14 | $73.77 | $74.20 | $74.20 | 1,090,217 |
| 2022-09-14 | $76.00 | $76.05 | $74.25 | $75.66 | $75.66 | 1,090,816 |
| 2022-09-13 | $75.48 | $77.35 | $75.15 | $75.95 | $75.95 | 953,942 |
| 2022-09-12 | $79.04 | $79.69 | $76.57 | $77.52 | $77.52 | 1,077,659 |
| 2022-09-09 | $77.65 | $78.09 | $76.63 | $77.97 | $77.97 | 713,096 |
| 2022-09-08 | $75.01 | $76.50 | $74.61 | $76.41 | $76.41 | 1,094,644 |
| 2022-09-07 | $73.20 | $75.73 | $72.47 | $75.66 | $75.66 | 1,291,260 |
| 2022-09-06 | $74.85 | $75.23 | $72.32 | $73.69 | $73.69 | 869,605 |
| 2022-09-02 | $76.66 | $77.72 | $74.83 | $75.18 | $75.18 | 1,165,135 |
| 2022-09-01 | $75.40 | $75.77 | $73.51 | $75.29 | $75.29 | 1,062,320 |
| 2022-08-31 | $74.79 | $76.53 | $73.85 | $76.06 | $76.06 | 1,240,584 |
| 2022-08-30 | $78.21 | $78.21 | $74.74 | $75.17 | $75.17 | 1,166,886 |
| 2022-08-29 | $76.07 | $78.27 | $75.90 | $77.85 | $77.85 | 910,059 |
| 2022-08-26 | $78.52 | $79.51 | $77.05 | $77.06 | $77.06 | 913,105 |
| 2022-08-25 | $78.00 | $80.05 | $77.66 | $78.97 | $78.97 | 1,242,986 |
| 2022-08-24 | $75.96 | $77.60 | $75.47 | $77.42 | $77.42 | 1,069,917 |
| 2022-08-23 | $74.06 | $76.19 | $73.77 | $74.83 | $74.83 | 832,370 |
| 2022-08-22 | $72.99 | $74.42 | $72.99 | $73.70 | $73.70 | 615,701 |
| 2022-08-19 | $75.60 | $76.05 | $74.36 | $74.59 | $74.59 | 821,097 |
| 2022-08-18 | $76.13 | $77.46 | $76.13 | $76.54 | $76.54 | 726,379 |
| 2022-08-17 | $75.24 | $76.72 | $75.03 | $75.67 | $75.67 | 909,553 |
| 2022-08-16 | $76.47 | $77.24 | $75.89 | $76.49 | $76.49 | 783,366 |
| 2022-08-15 | $75.84 | $76.93 | $74.87 | $76.48 | $76.48 | 1,131,075 |
| 2022-08-12 | $76.00 | $77.44 | $75.67 | $77.44 | $77.44 | 984,994 |
| 2022-08-11 | $75.33 | $77.16 | $75.32 | $75.86 | $75.86 | 2,021,494 |
| 2022-08-10 | $73.40 | $76.87 | $73.08 | $73.98 | $73.98 | 1,663,687 |
| 2022-08-09 | $72.04 | $73.18 | $71.50 | $71.89 | $71.89 | 1,614,225 |
| 2022-08-08 | $72.50 | $73.40 | $71.63 | $71.81 | $71.81 | 1,286,965 |
| 2022-08-05 | $71.18 | $73.75 | $70.67 | $72.40 | $72.40 | 1,282,703 |
| 2022-08-04 | $71.93 | $72.71 | $71.24 | $71.68 | $71.68 | 1,324,957 |
| 2022-08-03 | $71.30 | $72.26 | $70.40 | $71.92 | $71.92 | 1,238,328 |
| 2022-08-02 | $70.74 | $72.03 | $69.92 | $70.92 | $70.92 | 1,980,815 |
| 2022-08-01 | $68.80 | $70.92 | $67.73 | $70.33 | $70.33 | 1,675,007 |
| 2022-07-29 | $68.27 | $69.95 | $67.53 | $69.28 | $69.28 | 1,532,817 |
| 2022-07-28 | $63.57 | $68.34 | $63.57 | $67.98 | $67.98 | 2,631,932 |
| 2022-07-27 | $61.76 | $63.50 | $60.78 | $63.24 | $63.24 | 1,039,301 |
| 2022-07-26 | $62.57 | $63.59 | $61.96 | $62.29 | $62.29 | 1,009,149 |
| 2022-07-25 | $61.76 | $62.62 | $61.11 | $62.41 | $62.41 | 975,122 |
| 2022-07-22 | $60.84 | $61.46 | $60.00 | $60.36 | $60.36 | 698,472 |
| 2022-07-21 | $60.21 | $61.44 | $59.90 | $60.63 | $60.63 | 925,572 |
| 2022-07-20 | $60.50 | $61.63 | $60.43 | $60.74 | $60.74 | 1,079,304 |
| 2022-07-19 | $59.26 | $60.96 | $59.03 | $60.85 | $60.85 | 905,752 |
| 2022-07-18 | $59.46 | $61.49 | $58.62 | $58.73 | $58.73 | 1,249,941 |
| 2022-07-15 | $57.43 | $58.40 | $56.07 | $58.30 | $58.30 | 989,948 |
| 2022-07-14 | $57.16 | $57.75 | $55.71 | $57.26 | $57.26 | 1,812,397 |
| 2022-07-13 | $57.72 | $59.33 | $57.45 | $58.48 | $58.48 | 1,514,999 |
| 2022-07-12 | $57.19 | $59.38 | $57.02 | $58.33 | $58.33 | 2,123,953 |
| 2022-07-11 | $57.83 | $58.87 | $57.12 | $58.07 | $58.07 | 1,291,115 |
| 2022-07-08 | $59.41 | $59.93 | $58.57 | $58.91 | $58.91 | 983,202 |
| 2022-07-07 | $58.02 | $60.77 | $58.02 | $59.56 | $59.56 | 1,642,706 |
| 2022-07-06 | $59.56 | $60.11 | $56.34 | $56.81 | $56.81 | 2,843,090 |
| 2022-07-05 | $61.30 | $62.61 | $58.88 | $59.55 | $59.55 | 2,617,367 |
| 2022-07-01 | $60.16 | $62.95 | $59.83 | $62.62 | $62.62 | 1,984,509 |
| 2022-06-30 | $62.08 | $62.90 | $59.78 | $59.80 | $59.80 | 3,818,848 |
| 2022-06-29 | $64.09 | $65.30 | $63.13 | $63.45 | $63.45 | 1,735,986 |
| 2022-06-28 | $65.12 | $66.24 | $63.37 | $63.93 | $63.93 | 1,494,592 |
| 2022-06-27 | $62.87 | $64.95 | $62.69 | $64.60 | $64.60 | 2,299,844 |
| 2022-06-24 | $61.92 | $63.57 | $60.63 | $61.65 | $61.65 | 3,369,750 |
| 2022-06-23 | $65.53 | $65.60 | $61.20 | $61.40 | $61.40 | 2,748,651 |
| 2022-06-22 | $67.36 | $67.40 | $64.42 | $65.29 | $65.29 | 2,469,152 |
| 2022-06-21 | $69.52 | $70.05 | $67.98 | $68.74 | $68.74 | 1,178,645 |
| 2022-06-17 | $70.58 | $70.68 | $68.06 | $68.46 | $68.46 | 2,311,324 |
| 2022-06-16 | $70.97 | $71.42 | $69.43 | $69.49 | $69.49 | 1,651,726 |
| 2022-06-15 | $73.58 | $74.87 | $71.24 | $72.71 | $72.71 | 1,411,306 |
| 2022-06-14 | $72.04 | $73.52 | $71.07 | $72.98 | $72.98 | 1,389,511 |
| 2022-06-13 | $73.63 | $74.34 | $70.74 | $71.04 | $71.04 | 2,169,590 |
| 2022-06-10 | $80.88 | $80.88 | $75.74 | $75.98 | $75.98 | 2,075,050 |
| 2022-06-09 | $85.23 | $85.23 | $82.16 | $82.66 | $82.66 | 1,221,873 |
| 2022-06-08 | $86.65 | $87.41 | $85.36 | $85.47 | $85.47 | 1,281,916 |
| 2022-06-07 | $83.22 | $87.59 | $83.12 | $87.18 | $87.18 | 1,693,196 |
| 2022-06-06 | $84.36 | $84.75 | $83.20 | $83.74 | $83.74 | 777,014 |
| 2022-06-03 | $83.00 | $84.30 | $81.90 | $83.87 | $83.87 | 1,166,285 |
| 2022-06-02 | $80.74 | $83.79 | $80.34 | $83.70 | $83.70 | 1,158,643 |
| 2022-06-01 | $80.06 | $81.96 | $78.12 | $80.99 | $80.99 | 1,393,266 |
| 2022-05-31 | $82.42 | $84.92 | $79.62 | $80.07 | $80.07 | 2,124,334 |
| 2022-05-27 | $80.41 | $81.76 | $78.72 | $81.66 | $81.66 | 1,073,427 |
| 2022-05-26 | $80.00 | $80.03 | $78.86 | $79.72 | $79.72 | 1,324,237 |
| 2022-05-25 | $75.73 | $78.67 | $75.29 | $78.61 | $78.61 | 1,553,676 |
| 2022-05-24 | $78.20 | $78.80 | $73.79 | $75.95 | $75.95 | 1,566,406 |
| 2022-05-23 | $79.00 | $79.46 | $77.05 | $79.26 | $79.26 | 1,610,896 |
| 2022-05-20 | $79.37 | $79.37 | $75.57 | $78.04 | $78.04 | 1,347,627 |
| 2022-05-19 | $77.39 | $79.40 | $77.03 | $78.47 | $78.47 | 1,393,314 |
| 2022-05-18 | $78.84 | $80.80 | $76.58 | $77.82 | $77.82 | 1,280,154 |
| 2022-05-17 | $77.50 | $80.43 | $77.02 | $80.41 | $80.41 | 1,554,660 |
| 2022-05-16 | $76.75 | $78.33 | $76.03 | $76.54 | $76.54 | 1,010,617 |
| 2022-05-13 | $73.91 | $77.37 | $72.46 | $77.34 | $77.34 | 1,339,999 |
| 2022-05-12 | $73.44 | $73.44 | $69.40 | $71.86 | $71.86 | 1,763,444 |
| 2022-05-11 | $72.67 | $77.15 | $71.01 | $73.25 | $73.25 | 2,223,579 |
| 2022-05-10 | $72.98 | $74.89 | $71.22 | $74.28 | $74.28 | 1,889,523 |
| 2022-05-09 | $74.45 | $75.17 | $72.41 | $72.73 | $72.73 | 2,200,531 |
| 2022-05-06 | $74.75 | $77.10 | $73.95 | $76.08 | $76.08 | 1,221,301 |
| 2022-05-05 | $77.81 | $77.81 | $73.82 | $75.41 | $75.41 | 864,197 |
| 2022-05-04 | $76.10 | $77.94 | $74.64 | $77.52 | $77.52 | 724,532 |
| 2022-05-03 | $75.60 | $77.28 | $75.26 | $76.25 | $76.25 | 753,590 |
| 2022-05-02 | $73.46 | $75.85 | $73.30 | $75.61 | $75.61 | 1,093,415 |
| 2022-04-29 | $77.33 | $77.41 | $73.09 | $73.39 | $73.39 | 1,347,239 |
| 2022-04-28 | $77.25 | $77.52 | $74.60 | $77.04 | $77.04 | 1,124,808 |
| 2022-04-27 | $73.58 | $77.14 | $73.12 | $76.79 | $76.79 | 1,806,323 |
| 2022-04-26 | $75.84 | $75.88 | $73.02 | $73.02 | $73.02 | 1,950,536 |
| 2022-04-25 | $77.67 | $78.43 | $74.42 | $75.66 | $75.66 | 1,642,136 |
| 2022-04-22 | $82.26 | $82.60 | $79.28 | $79.66 | $79.66 | 1,347,475 |
| 2022-04-21 | $86.55 | $87.44 | $82.43 | $82.70 | $82.70 | 1,521,954 |
| 2022-04-20 | $83.45 | $86.52 | $83.18 | $86.07 | $86.07 | 1,737,475 |
| 2022-04-19 | $80.75 | $83.01 | $80.58 | $82.68 | $82.68 | 1,147,837 |
| 2022-04-18 | $79.88 | $81.99 | $79.43 | $80.90 | $80.90 | 1,189,560 |
| 2022-04-14 | $77.35 | $80.71 | $76.64 | $80.37 | $80.37 | 1,438,112 |
| 2022-04-13 | $74.21 | $77.74 | $74.21 | $77.51 | $77.51 | 1,068,106 |
| 2022-04-12 | $74.58 | $77.20 | $74.22 | $74.30 | $74.30 | 1,268,097 |
| 2022-04-11 | $74.64 | $75.49 | $73.75 | $73.85 | $73.85 | 897,698 |
| 2022-04-08 | $75.63 | $76.54 | $74.37 | $74.51 | $74.51 | 1,113,069 |
| 2022-04-07 | $76.13 | $76.96 | $73.88 | $74.96 | $74.96 | 1,652,106 |
| 2022-04-06 | $78.74 | $79.80 | $75.40 | $76.06 | $76.06 | 1,980,235 |
| 2022-04-05 | $81.45 | $82.36 | $80.07 | $80.08 | $80.08 | 915,096 |
| 2022-04-04 | $82.83 | $83.50 | $80.66 | $81.04 | $81.04 | 966,590 |
| 2022-04-01 | $81.36 | $83.50 | $80.64 | $83.20 | $83.20 | 1,730,125 |
| 2022-03-31 | $80.06 | $82.08 | $80.00 | $80.38 | $80.38 | 1,490,790 |
| 2022-03-30 | $80.00 | $82.08 | $79.96 | $80.49 | $80.49 | 1,452,269 |
| 2022-03-29 | $81.64 | $82.72 | $79.26 | $80.20 | $80.20 | 1,336,420 |
| 2022-03-28 | $79.32 | $80.51 | $78.36 | $80.39 | $80.39 | 1,107,100 |
| 2022-03-25 | $79.17 | $79.55 | $78.07 | $79.35 | $79.35 | 925,116 |
| 2022-03-24 | $78.62 | $78.95 | $76.55 | $78.74 | $78.74 | 1,155,658 |
| 2022-03-23 | $81.66 | $83.73 | $77.59 | $78.00 | $78.00 | 2,446,693 |
| 2022-03-22 | $78.46 | $82.24 | $78.25 | $81.89 | $81.89 | 3,198,390 |
| 2022-03-21 | $75.14 | $78.34 | $74.15 | $78.14 | $78.14 | 3,053,464 |
| 2022-03-18 | $74.22 | $74.51 | $73.13 | $73.57 | $73.57 | 1,599,114 |
| 2022-03-17 | $73.79 | $75.80 | $73.37 | $74.59 | $74.59 | 977,940 |
| 2022-03-16 | $71.47 | $73.96 | $71.47 | $73.90 | $73.90 | 994,094 |
| 2022-03-15 | $73.11 | $73.20 | $69.63 | $70.75 | $70.75 | 1,526,648 |
| 2022-03-14 | $75.03 | $75.56 | $72.95 | $73.51 | $73.51 | 1,175,265 |
| 2022-03-11 | $75.93 | $76.15 | $74.17 | $74.21 | $74.21 | 880,011 |
| 2022-03-10 | $73.18 | $75.47 | $73.08 | $75.12 | $75.12 | 1,020,595 |
| 2022-03-09 | $74.44 | $75.13 | $72.47 | $74.63 | $74.63 | 1,682,889 |
| 2022-03-08 | $72.17 | $74.65 | $71.27 | $72.86 | $72.86 | 1,845,377 |
| 2022-03-07 | $76.35 | $77.91 | $72.26 | $72.32 | $72.32 | 1,980,771 |
| 2022-03-04 | $77.67 | $77.67 | $74.51 | $75.79 | $75.79 | 2,692,292 |
| 2022-03-03 | $79.25 | $80.21 | $76.92 | $78.17 | $78.17 | 1,823,236 |
| 2022-03-02 | $78.33 | $78.97 | $75.28 | $78.41 | $78.41 | 1,676,325 |
| 2022-03-01 | $73.11 | $77.43 | $72.91 | $76.98 | $76.98 | 2,895,829 |
| 2022-02-28 | $71.36 | $72.86 | $70.87 | $72.48 | $72.48 | 2,248,911 |
| 2022-02-25 | $68.72 | $70.70 | $68.18 | $70.65 | $70.65 | 1,721,188 |
| 2022-02-24 | $63.36 | $68.94 | $62.85 | $68.65 | $68.65 | 1,969,847 |
| 2022-02-23 | $64.57 | $65.91 | $64.08 | $65.27 | $65.27 | 1,938,203 |
| 2022-02-22 | $65.88 | $66.14 | $63.19 | $63.85 | $63.85 | 1,092,547 |
| 2022-02-18 | $67.18 | $68.07 | $66.15 | $66.53 | $66.53 | 851,789 |
| 2022-02-17 | $67.38 | $67.82 | $66.61 | $67.35 | $67.35 | 1,038,477 |
| 2022-02-16 | $66.30 | $68.58 | $65.72 | $68.38 | $68.38 | 934,417 |
| 2022-02-15 | $65.25 | $66.69 | $64.69 | $66.52 | $66.52 | 730,350 |
| 2022-02-14 | $64.75 | $65.52 | $64.14 | $64.71 | $64.71 | 732,215 |
| 2022-02-11 | $65.70 | $66.71 | $64.52 | $65.21 | $65.21 | 694,559 |
| 2022-02-10 | $65.52 | $67.37 | $64.63 | $64.85 | $64.85 | 766,552 |
| 2022-02-09 | $64.87 | $66.28 | $64.78 | $66.12 | $66.12 | 1,013,095 |
| 2022-02-08 | $62.51 | $63.86 | $62.09 | $63.64 | $63.64 | 909,180 |
| 2022-02-07 | $62.41 | $63.20 | $62.08 | $62.36 | $62.36 | 697,508 |
| 2022-02-04 | $62.79 | $63.52 | $62.02 | $62.34 | $62.34 | 752,244 |
| 2022-02-03 | $62.40 | $63.11 | $61.84 | $62.20 | $62.20 | 1,009,042 |
| 2022-02-02 | $64.26 | $64.49 | $62.52 | $63.90 | $63.90 | 920,051 |
| 2022-02-01 | $63.59 | $64.01 | $62.00 | $63.93 | $63.93 | 1,297,668 |
| 2022-01-31 | $63.04 | $64.11 | $62.21 | $63.77 | $63.77 | 1,193,480 |
| 2022-01-28 | $60.48 | $62.77 | $60.18 | $62.73 | $62.73 | 1,084,361 |
| 2022-01-27 | $62.52 | $63.60 | $59.91 | $60.59 | $60.59 | 1,312,531 |
| 2022-01-26 | $63.00 | $64.23 | $60.88 | $61.67 | $61.67 | 1,141,661 |
| 2022-01-25 | $61.49 | $62.53 | $60.33 | $61.96 | $61.96 | 1,220,731 |
| 2022-01-24 | $61.41 | $63.66 | $58.92 | $63.36 | $63.36 | 1,693,084 |
| 2022-01-21 | $64.17 | $64.28 | $61.18 | $62.73 | $62.73 | 1,679,810 |
| 2022-01-20 | $66.96 | $67.30 | $64.52 | $64.65 | $64.65 | 1,360,020 |
| 2022-01-19 | $67.11 | $67.64 | $65.87 | $66.74 | $66.74 | 1,650,309 |
| 2022-01-18 | $65.04 | $67.85 | $64.28 | $67.13 | $67.13 | 1,438,110 |
| 2022-01-14 | $66.00 | $66.76 | $64.29 | $65.70 | $65.70 | 1,190,800 |
| 2022-01-13 | $67.33 | $68.00 | $66.20 | $66.43 | $66.43 | 664,955 |
| 2022-01-12 | $67.93 | $68.16 | $65.65 | $67.01 | $67.01 | 687,245 |
| 2022-01-11 | $65.93 | $67.64 | $65.13 | $67.11 | $67.11 | 764,464 |
| 2022-01-10 | $65.20 | $66.70 | $64.21 | $65.99 | $65.99 | 1,201,425 |
| 2022-01-07 | $64.69 | $65.80 | $63.70 | $65.50 | $65.50 | 1,317,169 |
| 2022-01-06 | $68.20 | $68.30 | $65.08 | $65.14 | $65.14 | 1,841,275 |
| 2022-01-05 | $70.94 | $71.39 | $67.64 | $67.69 | $67.69 | 1,343,869 |
| 2022-01-04 | $70.04 | $71.72 | $69.84 | $71.04 | $71.04 | 1,086,204 |
| 2022-01-03 | $69.61 | $71.70 | $68.41 | $69.84 | $69.84 | 1,658,466 |
| 2021-12-31 | $67.37 | $69.70 | $67.17 | $69.29 | $69.29 | 718,314 |
| 2021-12-30 | $67.80 | $68.91 | $67.60 | $67.87 | $67.87 | 1,058,568 |
| 2021-12-29 | $67.45 | $69.37 | $67.25 | $67.81 | $67.81 | 1,310,310 |
| 2021-12-28 | $66.50 | $67.30 | $66.14 | $66.52 | $66.52 | 680,810 |
| 2021-12-27 | $64.43 | $66.34 | $64.21 | $66.34 | $66.34 | 896,787 |
| 2021-12-23 | $64.31 | $64.90 | $64.00 | $64.50 | $64.50 | 605,002 |
| 2021-12-22 | $63.53 | $64.53 | $63.50 | $64.38 | $64.38 | 650,758 |
| 2021-12-21 | $62.52 | $64.10 | $62.43 | $63.84 | $63.84 | 911,592 |
| 2021-12-20 | $63.56 | $63.65 | $61.21 | $61.91 | $61.91 | 1,338,946 |
| 2021-12-17 | $62.93 | $64.88 | $62.00 | $64.55 | $64.55 | 2,926,444 |
| 2021-12-16 | $63.52 | $64.37 | $62.67 | $63.30 | $63.30 | 1,002,716 |
| 2021-12-15 | $63.60 | $63.80 | $61.46 | $62.88 | $62.88 | 1,750,528 |
| 2021-12-14 | $63.37 | $64.16 | $62.59 | $63.72 | $63.72 | 1,586,922 |
| 2021-12-13 | $63.48 | $64.73 | $62.64 | $63.39 | $63.39 | 1,861,787 |
| 2021-12-10 | $66.33 | $66.79 | $62.50 | $63.31 | $63.31 | 2,223,345 |
| 2021-12-09 | $67.19 | $67.43 | $64.87 | $65.24 | $65.24 | 1,431,241 |
| 2021-12-08 | $67.23 | $69.91 | $66.86 | $67.70 | $67.70 | 2,127,438 |
| 2021-12-07 | $67.00 | $67.76 | $66.54 | $67.09 | $67.09 | 2,799,169 |
| 2021-12-06 | $65.87 | $66.53 | $64.76 | $65.80 | $65.80 | 1,659,568 |
| 2021-12-03 | $67.00 | $67.48 | $64.16 | $64.70 | $64.70 | 1,538,356 |
| 2021-12-02 | $65.22 | $67.62 | $64.79 | $66.49 | $66.49 | 3,394,956 |
| 2021-12-01 | $68.93 | $69.91 | $65.03 | $65.07 | $65.07 | 2,510,943 |
| 2021-11-30 | $69.73 | $70.10 | $67.38 | $67.52 | $67.52 | 2,178,455 |
| 2021-11-29 | $72.72 | $72.74 | $70.78 | $70.82 | $70.82 | 750,967 |
| 2021-11-26 | $70.58 | $72.00 | $69.82 | $71.28 | $71.28 | 913,377 |
| 2021-11-24 | $73.74 | $74.96 | $72.92 | $73.26 | $73.26 | 635,883 |
| 2021-11-23 | $72.02 | $74.26 | $72.02 | $74.13 | $74.13 | 1,082,909 |
| 2021-11-22 | $71.52 | $73.67 | $71.33 | $72.77 | $72.77 | 1,216,048 |
| 2021-11-19 | $72.71 | $73.19 | $71.14 | $71.44 | $71.44 | 1,374,622 |
| 2021-11-18 | $74.34 | $74.72 | $72.32 | $73.08 | $73.08 | 1,325,908 |
| 2021-11-17 | $75.20 | $77.00 | $73.98 | $74.00 | $74.00 | 1,046,402 |
| 2021-11-16 | $77.92 | $78.09 | $75.74 | $75.81 | $75.81 | 1,074,619 |
| 2021-11-15 | $76.67 | $77.71 | $76.16 | $77.69 | $77.69 | 1,146,301 |
| 2021-11-12 | $78.65 | $79.03 | $75.69 | $76.62 | $76.62 | 1,387,950 |
| 2021-11-11 | $78.97 | $80.50 | $78.44 | $79.03 | $79.03 | 1,014,169 |
| 2021-11-10 | $81.01 | $82.23 | $77.53 | $78.17 | $78.17 | 1,883,720 |
| 2021-11-09 | $83.39 | $83.81 | $80.62 | $81.88 | $81.88 | 1,488,198 |
| 2021-11-08 | $85.15 | $85.88 | $83.15 | $83.44 | $83.44 | 958,027 |
| 2021-11-05 | $84.71 | $85.54 | $84.15 | $84.80 | $84.80 | 679,470 |
| 2021-11-04 | $84.18 | $84.51 | $82.61 | $83.77 | $83.77 | 625,233 |
| 2021-11-03 | $82.47 | $84.08 | $81.53 | $83.88 | $83.88 | 857,971 |
| 2021-11-02 | $85.00 | $85.62 | $81.91 | $82.69 | $82.69 | 761,324 |
| 2021-11-01 | $85.08 | $85.98 | $84.25 | $85.34 | $85.34 | 1,038,489 |
| 2021-10-29 | $83.56 | $85.28 | $82.86 | $84.52 | $84.52 | 1,597,304 |
| 2021-10-28 | $79.90 | $84.19 | $79.42 | $84.06 | $84.06 | 1,711,820 |
| 2021-10-27 | $79.76 | $80.52 | $78.57 | $79.30 | $79.30 | 998,065 |
| 2021-10-26 | $80.50 | $81.40 | $79.34 | $79.41 | $79.41 | 874,803 |
| 2021-10-25 | $79.17 | $81.00 | $79.12 | $79.76 | $79.76 | 1,048,947 |
| 2021-10-22 | $76.79 | $78.52 | $76.58 | $78.52 | $78.52 | 738,217 |
| 2021-10-21 | $77.09 | $77.57 | $75.31 | $76.63 | $76.63 | 761,347 |
| 2021-10-20 | $76.91 | $78.30 | $76.83 | $77.34 | $77.34 | 752,609 |
| 2021-10-19 | $76.16 | $78.41 | $75.63 | $77.36 | $77.36 | 977,679 |
| 2021-10-18 | $74.23 | $77.16 | $74.02 | $75.66 | $75.66 | 1,121,313 |
| 2021-10-15 | $74.61 | $75.38 | $73.99 | $74.26 | $74.26 | 835,649 |
| 2021-10-14 | $73.91 | $74.70 | $73.20 | $74.13 | $74.13 | 944,114 |
| 2021-10-13 | $73.80 | $74.22 | $71.84 | $72.67 | $72.67 | 1,011,585 |
| 2021-10-12 | $72.55 | $73.79 | $72.21 | $73.14 | $73.14 | 563,139 |
| 2021-10-11 | $72.76 | $73.92 | $72.39 | $72.41 | $72.41 | 655,931 |
| 2021-10-08 | $73.71 | $74.51 | $72.59 | $72.68 | $72.68 | 752,614 |
| 2021-10-07 | $72.05 | $73.58 | $71.80 | $73.12 | $73.12 | 665,801 |
| 2021-10-06 | $71.01 | $72.35 | $70.27 | $71.33 | $71.33 | 1,087,570 |
| 2021-10-05 | $71.63 | $73.46 | $70.88 | $72.20 | $72.20 | 1,757,275 |
| 2021-10-04 | $74.07 | $74.60 | $70.95 | $71.27 | $71.27 | 1,432,631 |
| 2021-10-01 | $72.34 | $74.29 | $71.83 | $73.71 | $73.71 | 1,025,666 |
| 2021-09-30 | $73.23 | $73.30 | $70.92 | $71.90 | $71.90 | 1,241,833 |
| 2021-09-29 | $73.68 | $74.64 | $70.98 | $72.84 | $72.84 | 1,506,102 |
| 2021-09-28 | $74.61 | $76.83 | $73.08 | $73.17 | $73.17 | 1,555,122 |
| 2021-09-27 | $73.29 | $74.77 | $73.29 | $74.61 | $74.61 | 889,861 |
| 2021-09-24 | $72.62 | $73.39 | $72.37 | $73.30 | $73.30 | 1,232,586 |
| 2021-09-23 | $72.03 | $74.41 | $71.62 | $73.55 | $73.55 | 1,564,354 |
| 2021-09-22 | $73.96 | $75.38 | $70.51 | $71.24 | $71.24 | 2,965,491 |
| 2021-09-21 | $73.39 | $73.68 | $71.64 | $72.92 | $72.92 | 1,634,781 |
| 2021-09-20 | $73.07 | $73.80 | $71.76 | $72.85 | $72.85 | 1,482,863 |
| 2021-09-17 | $77.19 | $77.63 | $75.17 | $75.46 | $75.46 | 3,541,608 |
| 2021-09-16 | $76.54 | $77.61 | $75.29 | $76.88 | $76.88 | 1,269,808 |
| 2021-09-15 | $74.62 | $77.45 | $74.38 | $77.30 | $77.30 | 2,269,463 |
| 2021-09-14 | $73.89 | $75.90 | $73.47 | $74.02 | $74.02 | 1,949,105 |
| 2021-09-13 | $71.54 | $74.59 | $71.17 | $73.54 | $73.54 | 1,636,421 |
| 2021-09-10 | $71.17 | $72.06 | $70.46 | $70.61 | $70.61 | 1,330,024 |
| 2021-09-09 | $73.37 | $73.37 | $70.37 | $70.56 | $70.56 | 1,712,362 |
| 2021-09-08 | $73.35 | $73.66 | $71.61 | $73.57 | $73.57 | 806,243 |
| 2021-09-07 | $73.22 | $74.54 | $72.89 | $73.75 | $73.75 | 1,207,612 |
| 2021-09-03 | $74.15 | $74.36 | $72.63 | $73.70 | $73.70 | 740,629 |
| 2021-09-02 | $75.08 | $77.34 | $74.37 | $74.56 | $74.56 | 1,435,092 |
| 2021-09-01 | $74.47 | $75.13 | $73.36 | $74.51 | $74.51 | 1,297,778 |
| 2021-08-31 | $76.43 | $76.43 | $74.15 | $74.50 | $74.50 | 1,619,531 |
| 2021-08-30 | $77.87 | $77.92 | $75.94 | $75.99 | $75.99 | 958,758 |
| 2021-08-27 | $74.14 | $77.69 | $73.58 | $77.51 | $77.51 | 1,510,685 |
| 2021-08-26 | $75.11 | $75.67 | $74.16 | $74.18 | $74.18 | 817,717 |
| 2021-08-25 | $73.45 | $75.84 | $72.91 | $75.20 | $75.20 | 1,065,625 |
| 2021-08-24 | $73.33 | $74.18 | $73.14 | $73.49 | $73.49 | 949,240 |
| 2021-08-23 | $70.15 | $73.06 | $69.74 | $73.00 | $73.00 | 1,337,006 |
| 2021-08-20 | $72.98 | $73.38 | $68.62 | $69.65 | $69.65 | 3,137,624 |
| 2021-08-19 | $74.54 | $75.78 | $72.79 | $73.43 | $73.43 | 1,418,400 |
| 2021-08-18 | $75.66 | $77.25 | $75.26 | $75.65 | $75.65 | 1,386,128 |
| 2021-08-17 | $77.75 | $78.50 | $75.55 | $75.90 | $75.90 | 1,657,594 |
| 2021-08-16 | $79.07 | $79.47 | $77.31 | $79.00 | $79.00 | 1,427,201 |
| 2021-08-13 | $77.46 | $78.75 | $77.35 | $78.49 | $78.49 | 1,414,713 |
| 2021-08-12 | $76.07 | $77.39 | $74.98 | $77.33 | $77.33 | 1,576,845 |
| 2021-08-11 | $75.17 | $76.48 | $70.59 | $75.26 | $75.26 | 2,556,632 |
| 2021-08-10 | $72.77 | $74.02 | $72.04 | $73.74 | $73.74 | 1,070,551 |
| 2021-08-09 | $71.01 | $72.99 | $70.80 | $72.43 | $72.43 | 1,167,460 |
| 2021-08-06 | $70.09 | $71.65 | $70.09 | $70.80 | $70.80 | 1,512,662 |
| 2021-08-05 | $69.50 | $70.00 | $68.53 | $69.72 | $69.72 | 797,037 |
| 2021-08-04 | $69.14 | $70.57 | $68.37 | $68.54 | $68.54 | 777,596 |
| 2021-08-03 | $68.52 | $69.45 | $67.17 | $69.44 | $69.44 | 737,571 |
| 2021-08-02 | $69.83 | $71.40 | $68.36 | $68.64 | $68.64 | 1,033,742 |
| 2021-07-30 | $68.81 | $69.78 | $68.29 | $69.07 | $69.07 | 794,229 |
| 2021-07-29 | $70.35 | $71.66 | $69.48 | $69.51 | $69.51 | 1,121,658 |
| 2021-07-28 | $68.50 | $70.45 | $68.16 | $69.72 | $69.72 | 1,152,445 |
| 2021-07-27 | $68.00 | $68.00 | $66.20 | $67.79 | $67.79 | 905,009 |
| 2021-07-26 | $67.59 | $68.78 | $67.57 | $68.46 | $68.46 | 814,263 |
| 2021-07-23 | $68.15 | $68.34 | $66.63 | $67.01 | $67.01 | 941,671 |
| 2021-07-22 | $68.95 | $69.30 | $67.10 | $67.65 | $67.65 | 1,305,278 |
| 2021-07-21 | $67.61 | $69.46 | $67.20 | $69.25 | $69.25 | 1,640,095 |
| 2021-07-20 | $64.72 | $68.29 | $64.11 | $67.76 | $67.76 | 2,374,770 |
| 2021-07-19 | $63.87 | $64.74 | $63.02 | $64.01 | $64.01 | 1,851,939 |
| 2021-07-16 | $68.14 | $68.20 | $65.36 | $65.58 | $65.58 | 1,507,728 |
| 2021-07-15 | $66.23 | $67.57 | $66.05 | $67.37 | $67.37 | 1,109,436 |
| 2021-07-14 | $67.10 | $67.45 | $65.97 | $66.29 | $66.29 | 902,982 |
| 2021-07-13 | $67.16 | $67.46 | $66.29 | $66.35 | $66.35 | 895,521 |
| 2021-07-12 | $67.16 | $67.84 | $66.04 | $67.45 | $67.45 | 912,594 |
| 2021-07-09 | $66.94 | $67.04 | $65.96 | $66.82 | $66.82 | 812,194 |
| 2021-07-08 | $64.25 | $66.90 | $63.85 | $66.18 | $66.18 | 1,451,917 |
| 2021-07-07 | $66.63 | $67.75 | $64.38 | $66.22 | $66.22 | 1,802,495 |
| 2021-07-06 | $66.32 | $67.06 | $65.96 | $66.50 | $66.50 | 2,044,993 |
| 2021-07-02 | $67.57 | $67.65 | $66.49 | $66.67 | $66.67 | 1,726,078 |
| 2021-07-01 | $67.97 | $68.42 | $66.96 | $67.33 | $67.33 | 1,340,385 |
| 2021-06-30 | $67.00 | $67.98 | $65.89 | $67.50 | $67.50 | 2,622,996 |
| 2021-06-29 | $66.08 | $66.61 | $65.56 | $65.66 | $65.66 | 1,710,744 |
| 2021-06-28 | $65.60 | $67.38 | $65.56 | $66.04 | $66.04 | 1,627,998 |
| 2021-06-25 | $66.90 | $66.99 | $58.70 | $65.50 | $65.50 | 25,426,040 |
| 2021-06-24 | $65.00 | $65.61 | $64.27 | $65.17 | $65.17 | 1,828,437 |
| 2021-06-23 | $63.98 | $65.11 | $63.11 | $64.53 | $64.53 | 2,455,871 |
| 2021-06-22 | $63.07 | $63.99 | $62.53 | $63.35 | $63.35 | 2,165,503 |
| 2021-06-21 | $63.00 | $63.92 | $62.73 | $63.84 | $63.84 | 2,069,634 |
| 2021-06-18 | $65.06 | $65.47 | $61.75 | $62.29 | $62.29 | 4,357,001 |
| 2021-06-17 | $67.02 | $67.33 | $64.49 | $65.90 | $65.90 | 3,911,429 |
| 2021-06-16 | $69.64 | $69.99 | $67.41 | $67.59 | $67.59 | 2,416,422 |
| 2021-06-15 | $71.53 | $72.43 | $69.61 | $70.22 | $70.22 | 1,424,857 |
| 2021-06-14 | $71.91 | $72.50 | $70.93 | $71.64 | $71.64 | 1,087,205 |
| 2021-06-11 | $73.50 | $74.44 | $70.29 | $71.88 | $71.88 | 2,151,112 |
| 2021-06-10 | $75.11 | $76.44 | $73.93 | $75.09 | $75.09 | 1,566,776 |
| 2021-06-09 | $76.06 | $76.50 | $74.14 | $74.69 | $74.69 | 1,147,911 |
| 2021-06-08 | $74.03 | $74.95 | $73.44 | $73.77 | $73.77 | 947,341 |
| 2021-06-07 | $72.00 | $74.15 | $71.53 | $73.98 | $73.98 | 1,515,063 |
| 2021-06-04 | $71.37 | $72.72 | $70.88 | $71.96 | $71.96 | 1,237,865 |
| 2021-06-03 | $70.77 | $71.37 | $68.73 | $70.81 | $70.81 | 1,117,344 |
| 2021-06-02 | $71.75 | $71.88 | $70.10 | $71.45 | $71.45 | 1,396,655 |
| 2021-06-01 | $69.39 | $71.82 | $68.76 | $71.40 | $71.40 | 1,570,293 |
| 2021-05-28 | $69.27 | $69.91 | $67.68 | $68.46 | $68.46 | 1,131,426 |
| 2021-05-27 | $69.54 | $71.91 | $69.44 | $69.45 | $69.45 | 2,197,245 |
| 2021-05-26 | $67.99 | $69.12 | $67.79 | $68.73 | $68.73 | 1,325,080 |
| 2021-05-25 | $69.56 | $70.52 | $67.54 | $67.69 | $67.69 | 1,297,122 |
| 2021-05-24 | $68.13 | $69.63 | $67.08 | $68.31 | $68.31 | 1,258,604 |
| 2021-05-21 | $66.89 | $69.99 | $66.60 | $68.02 | $68.02 | 2,780,996 |
| 2021-05-20 | $67.53 | $68.00 | $64.38 | $65.66 | $65.66 | 4,380,970 |
| 2021-05-19 | $70.02 | $70.33 | $66.56 | $67.20 | $67.20 | 3,249,198 |
| 2021-05-18 | $75.00 | $75.45 | $71.62 | $71.69 | $71.69 | 1,606,963 |
| 2021-05-17 | $75.30 | $75.80 | $72.36 | $74.75 | $74.75 | 1,333,658 |
| 2021-05-14 | $76.70 | $77.50 | $74.24 | $76.09 | $76.09 | 1,453,103 |
| 2021-05-13 | $74.05 | $76.61 | $72.80 | $76.11 | $76.11 | 2,109,531 |
| 2021-05-12 | $69.71 | $78.04 | $69.03 | $73.09 | $73.09 | 3,999,096 |
| 2021-05-11 | $70.54 | $71.82 | $69.31 | $70.74 | $70.74 | 1,866,652 |
| 2021-05-10 | $72.64 | $73.18 | $71.84 | $72.30 | $72.30 | 1,571,133 |
| 2021-05-07 | $70.87 | $73.33 | $70.12 | $72.71 | $72.71 | 1,075,179 |
| 2021-05-06 | $71.00 | $71.19 | $69.63 | $70.78 | $70.78 | 1,111,254 |
| 2021-05-05 | $73.04 | $73.04 | $69.59 | $70.87 | $70.87 | 1,219,500 |
| 2021-05-04 | $70.32 | $72.10 | $69.56 | $71.93 | $71.93 | 1,404,888 |
| 2021-05-03 | $70.45 | $71.71 | $70.31 | $70.89 | $70.89 | 956,747 |
| 2021-04-30 | $70.03 | $71.69 | $69.00 | $69.45 | $69.45 | 1,303,442 |
| 2021-04-29 | $72.79 | $73.33 | $70.14 | $70.94 | $70.94 | 1,339,906 |
| 2021-04-28 | $73.72 | $74.21 | $71.68 | $72.12 | $72.12 | 963,382 |
| 2021-04-27 | $73.04 | $74.58 | $72.86 | $74.03 | $74.03 | 860,837 |
| 2021-04-26 | $72.32 | $73.69 | $71.98 | $73.47 | $73.47 | 1,454,437 |
| 2021-04-23 | $72.06 | $72.54 | $70.75 | $71.86 | $71.86 | 1,012,270 |
| 2021-04-22 | $70.79 | $73.50 | $70.00 | $70.76 | $70.76 | 1,450,397 |
| 2021-04-21 | $68.21 | $71.43 | $67.76 | $70.99 | $70.99 | 1,264,994 |
| 2021-04-20 | $71.77 | $72.09 | $67.66 | $68.45 | $68.45 | 1,368,983 |
| 2021-04-19 | $71.96 | $72.78 | $70.92 | $72.10 | $72.10 | 980,524 |
| 2021-04-16 | $73.37 | $73.57 | $72.02 | $73.01 | $73.01 | 757,653 |
| 2021-04-15 | $74.18 | $74.59 | $70.20 | $71.93 | $71.93 | 1,114,704 |
| 2021-04-14 | $69.71 | $73.97 | $68.94 | $73.64 | $73.64 | 1,450,418 |
| 2021-04-13 | $69.91 | $70.21 | $67.78 | $68.93 | $68.93 | 2,079,844 |
| 2021-04-12 | $74.26 | $74.26 | $69.80 | $69.95 | $69.95 | 1,077,539 |
| 2021-04-09 | $72.45 | $74.36 | $72.45 | $74.07 | $74.07 | 972,822 |
| 2021-04-08 | $71.29 | $72.24 | $70.21 | $72.24 | $72.24 | 1,428,577 |
| 2021-04-07 | $71.55 | $72.26 | $70.58 | $70.74 | $70.74 | 844,771 |
| 2021-04-06 | $73.44 | $74.45 | $71.96 | $72.22 | $72.22 | 897,781 |
| 2021-04-05 | $74.33 | $75.21 | $72.47 | $72.95 | $72.95 | 1,171,289 |
| 2021-04-01 | $74.46 | $75.37 | $73.18 | $73.40 | $73.40 | 1,078,203 |
| 2021-03-31 | $73.71 | $75.24 | $73.18 | $73.58 | $73.58 | 1,300,290 |
| 2021-03-30 | $70.40 | $73.28 | $70.37 | $73.00 | $73.00 | 1,043,282 |
| 2021-03-29 | $73.26 | $74.18 | $69.84 | $70.52 | $70.52 | 1,316,687 |
| 2021-03-26 | $72.05 | $73.99 | $70.90 | $73.94 | $73.94 | 1,087,666 |
| 2021-03-25 | $68.69 | $71.38 | $68.19 | $70.88 | $70.88 | 1,747,146 |
| 2021-03-24 | $70.27 | $71.96 | $69.02 | $69.59 | $69.59 | 1,782,060 |
| 2021-03-23 | $70.22 | $71.50 | $68.18 | $68.92 | $68.92 | 1,359,985 |
| 2021-03-22 | $71.84 | $72.06 | $69.82 | $71.17 | $71.17 | 957,866 |
| 2021-03-19 | $72.70 | $73.01 | $71.11 | $71.87 | $71.87 | 2,858,563 |
| 2021-03-18 | $75.20 | $76.75 | $72.49 | $72.69 | $72.69 | 1,146,002 |
| 2021-03-17 | $76.25 | $76.27 | $73.71 | $75.75 | $75.75 | 1,086,006 |
| 2021-03-16 | $79.17 | $79.26 | $76.42 | $76.43 | $76.43 | 1,142,394 |
| 2021-03-15 | $78.95 | $79.65 | $77.88 | $79.21 | $79.21 | 772,741 |
| 2021-03-12 | $77.49 | $79.20 | $77.21 | $78.74 | $78.74 | 1,052,473 |
| 2021-03-11 | $74.80 | $78.20 | $74.07 | $78.16 | $78.16 | 1,827,432 |
| 2021-03-10 | $78.89 | $79.48 | $73.54 | $74.68 | $74.68 | 2,727,093 |
| 2021-03-09 | $76.13 | $79.07 | $75.78 | $78.52 | $78.52 | 2,906,918 |
| 2021-03-08 | $74.20 | $77.55 | $74.01 | $75.10 | $75.10 | 2,614,594 |
| 2021-03-05 | $70.00 | $75.81 | $69.49 | $73.53 | $73.53 | 3,770,641 |
| 2021-03-04 | $66.68 | $70.25 | $66.35 | $67.93 | $67.93 | 2,542,846 |
| 2021-03-03 | $68.00 | $70.67 | $65.98 | $66.16 | $66.16 | 2,138,247 |
| 2021-03-02 | $65.51 | $68.68 | $65.00 | $67.51 | $67.51 | 2,095,112 |
| 2021-03-01 | $64.46 | $66.67 | $63.88 | $64.06 | $64.06 | 1,804,688 |
| 2021-02-26 | $62.41 | $64.96 | $62.41 | $63.04 | $63.04 | 1,542,562 |
| 2021-02-25 | $66.92 | $67.08 | $62.10 | $62.18 | $62.18 | 1,779,333 |
| 2021-02-24 | $66.52 | $67.67 | $65.39 | $66.68 | $66.68 | 1,027,474 |
| 2021-02-23 | $65.80 | $66.85 | $62.16 | $66.13 | $66.13 | 1,660,817 |
| 2021-02-22 | $66.20 | $69.08 | $66.01 | $67.11 | $67.11 | 986,284 |
| 2021-02-19 | $67.33 | $68.00 | $66.32 | $66.89 | $66.89 | 972,232 |
| 2021-02-18 | $69.02 | $69.13 | $66.29 | $66.70 | $66.70 | 1,180,296 |
| 2021-02-17 | $69.74 | $70.50 | $68.13 | $69.47 | $69.47 | 1,092,762 |
| 2021-02-16 | $69.90 | $71.55 | $69.80 | $70.21 | $70.21 | 1,213,376 |
| 2021-02-12 | $69.99 | $69.99 | $67.81 | $69.07 | $69.07 | 1,448,441 |
| 2021-02-11 | $69.25 | $70.36 | $68.13 | $70.29 | $70.29 | 1,136,715 |
| 2021-02-10 | $72.40 | $72.40 | $68.48 | $68.90 | $68.90 | 1,135,604 |
| 2021-02-09 | $71.58 | $72.85 | $70.64 | $71.78 | $71.78 | 1,258,434 |
| 2021-02-08 | $68.21 | $71.87 | $67.83 | $71.80 | $71.80 | 1,134,003 |
| 2021-02-05 | $70.01 | $70.53 | $67.41 | $67.74 | $67.74 | 1,049,255 |
| 2021-02-04 | $69.30 | $70.16 | $68.70 | $69.24 | $69.24 | 834,492 |
| 2021-02-03 | $68.26 | $69.56 | $67.25 | $69.26 | $69.26 | 1,640,904 |
| 2021-02-02 | $66.21 | $68.29 | $65.56 | $68.22 | $68.22 | 1,751,426 |
| 2021-02-01 | $62.84 | $65.51 | $61.51 | $65.13 | $65.13 | 1,329,422 |
| 2021-01-29 | $64.03 | $64.03 | $61.13 | $62.01 | $62.01 | 1,593,582 |
| 2021-01-28 | $61.80 | $65.41 | $61.20 | $64.15 | $64.15 | 1,728,990 |
| 2021-01-27 | $62.78 | $62.96 | $59.77 | $60.69 | $60.69 | 2,625,935 |
| 2021-01-26 | $67.02 | $68.00 | $65.65 | $65.90 | $65.90 | 1,111,364 |
| 2021-01-25 | $66.81 | $68.29 | $65.06 | $66.54 | $66.54 | 1,263,490 |
| 2021-01-22 | $66.69 | $67.09 | $65.17 | $66.78 | $66.78 | 1,166,702 |
| 2021-01-21 | $69.07 | $69.20 | $66.85 | $67.62 | $67.62 | 1,298,987 |
| 2021-01-20 | $67.65 | $68.97 | $67.04 | $68.92 | $68.92 | 2,054,348 |
| 2021-01-19 | $65.18 | $67.14 | $64.97 | $66.47 | $66.47 | 1,687,239 |
| 2021-01-15 | $65.61 | $65.83 | $63.38 | $64.34 | $64.34 | 1,265,462 |
| 2021-01-14 | $67.26 | $68.50 | $66.41 | $66.66 | $66.66 | 1,537,246 |
| 2021-01-13 | $67.53 | $68.00 | $66.21 | $66.30 | $66.30 | 961,889 |
| 2021-01-12 | $66.94 | $67.58 | $65.87 | $66.82 | $66.82 | 830,382 |
| 2021-01-11 | $63.87 | $67.20 | $63.11 | $66.22 | $66.22 | 1,008,118 |
| 2021-01-08 | $66.60 | $67.81 | $63.56 | $65.03 | $65.03 | 1,281,278 |
| 2021-01-07 | $64.31 | $66.74 | $64.09 | $66.40 | $66.40 | 1,810,445 |
| 2021-01-06 | $60.47 | $64.80 | $60.19 | $63.65 | $63.65 | 2,728,045 |
| 2021-01-05 | $56.81 | $59.66 | $56.74 | $59.30 | $59.30 | 1,073,290 |
| 2021-01-04 | $58.87 | $61.30 | $56.16 | $56.93 | $56.93 | 1,412,984 |
| 2020-12-31 | $58.83 | $59.00 | $57.60 | $57.68 | $57.68 | 1,071,012 |
| 2020-12-30 | $56.30 | $59.00 | $56.29 | $58.88 | $58.88 | 1,208,469 |
| 2020-12-29 | $56.50 | $56.59 | $54.86 | $56.30 | $56.30 | 1,174,494 |
| 2020-12-28 | $56.90 | $56.93 | $55.30 | $56.50 | $56.50 | 823,846 |
| 2020-12-24 | $56.00 | $56.20 | $55.28 | $56.09 | $56.09 | 184,573 |
| 2020-12-23 | $55.86 | $56.11 | $55.15 | $55.71 | $55.71 | 979,099 |
| 2020-12-22 | $55.53 | $56.17 | $55.11 | $55.44 | $55.44 | 690,396 |
| 2020-12-21 | $55.01 | $56.15 | $53.78 | $55.52 | $55.52 | 1,409,507 |
| 2020-12-18 | $56.24 | $57.55 | $55.48 | $56.33 | $56.33 | 4,083,678 |
| 2020-12-17 | $54.80 | $56.16 | $54.73 | $56.04 | $56.04 | 977,186 |
| 2020-12-16 | $56.00 | $56.39 | $54.10 | $54.72 | $54.72 | 986,280 |
| 2020-12-15 | $53.76 | $55.55 | $53.29 | $55.51 | $55.51 | 1,141,533 |
| 2020-12-14 | $55.23 | $56.43 | $53.38 | $53.39 | $53.39 | 1,950,531 |
| 2020-12-11 | $52.57 | $54.42 | $52.34 | $54.41 | $54.41 | 1,426,917 |
| 2020-12-10 | $50.68 | $53.10 | $50.59 | $53.05 | $53.05 | 1,021,045 |
| 2020-12-09 | $51.50 | $52.42 | $50.68 | $51.14 | $51.14 | 1,322,273 |
| 2020-12-08 | $49.21 | $50.89 | $48.34 | $50.70 | $50.70 | 1,756,495 |
| 2020-12-07 | $50.38 | $50.63 | $48.94 | $49.00 | $49.00 | 1,048,975 |
| 2020-12-04 | $48.73 | $50.09 | $48.54 | $49.87 | $49.87 | 1,180,496 |
| 2020-12-03 | $47.97 | $48.62 | $47.55 | $48.39 | $48.39 | 1,084,437 |
| 2020-12-02 | $47.66 | $48.38 | $47.28 | $47.94 | $47.94 | 810,448 |
| 2020-12-01 | $48.92 | $48.97 | $47.64 | $47.85 | $47.85 | 1,036,677 |
| 2020-11-30 | $48.98 | $49.85 | $47.85 | $48.28 | $48.28 | 1,474,868 |
| 2020-11-27 | $47.96 | $49.04 | $47.87 | $48.99 | $48.99 | 467,259 |
| 2020-11-25 | $48.71 | $48.71 | $47.04 | $47.99 | $47.99 | 868,786 |
| 2020-11-24 | $47.73 | $48.98 | $47.26 | $48.88 | $48.88 | 1,604,458 |
| 2020-11-23 | $47.90 | $47.96 | $46.84 | $47.28 | $47.28 | 1,304,133 |
| 2020-11-20 | $47.34 | $47.97 | $47.07 | $47.52 | $47.52 | 872,006 |
| 2020-11-19 | $46.95 | $47.97 | $46.09 | $47.88 | $47.88 | 790,903 |
| 2020-11-18 | $48.85 | $49.36 | $47.00 | $47.01 | $47.01 | 921,528 |
| 2020-11-17 | $48.66 | $49.13 | $48.04 | $48.55 | $48.55 | 1,161,455 |
| 2020-11-16 | $48.44 | $49.84 | $47.80 | $49.09 | $49.09 | 1,163,446 |
| 2020-11-13 | $47.89 | $48.07 | $46.63 | $47.40 | $47.40 | 968,194 |
| 2020-11-12 | $48.45 | $49.42 | $46.64 | $47.24 | $47.24 | 1,558,762 |
| 2020-11-11 | $48.94 | $49.64 | $48.01 | $49.00 | $49.00 | 1,360,626 |
| 2020-11-10 | $47.08 | $48.77 | $46.44 | $48.69 | $48.69 | 1,666,119 |
| 2020-11-09 | $47.25 | $49.16 | $45.38 | $46.60 | $46.60 | 2,306,773 |
| 2020-11-06 | $46.03 | $46.09 | $44.25 | $44.36 | $44.36 | 929,306 |
| 2020-11-05 | $44.55 | $46.34 | $44.22 | $45.73 | $45.73 | 1,633,090 |
| 2020-11-04 | $44.48 | $45.05 | $42.11 | $43.72 | $43.72 | 2,893,116 |
| 2020-11-03 | $44.63 | $45.69 | $44.42 | $45.42 | $45.42 | 1,725,979 |
| 2020-11-02 | $43.42 | $43.99 | $42.84 | $43.84 | $43.84 | 1,543,453 |
| 2020-10-30 | $43.56 | $43.86 | $41.73 | $43.00 | $43.00 | 1,188,407 |
| 2020-10-29 | $42.32 | $44.19 | $41.90 | $44.07 | $44.07 | 1,449,137 |
| 2020-10-28 | $43.21 | $43.73 | $42.37 | $42.68 | $42.68 | 1,648,172 |
| 2020-10-27 | $44.15 | $44.66 | $42.35 | $44.27 | $44.27 | 1,078,302 |
| 2020-10-26 | $44.37 | $44.53 | $43.55 | $44.11 | $44.11 | 1,100,014 |
| 2020-10-23 | $46.25 | $46.46 | $44.97 | $45.03 | $45.03 | 1,567,245 |
| 2020-10-22 | $45.46 | $48.35 | $45.37 | $45.99 | $45.99 | 2,407,404 |
| 2020-10-21 | $44.89 | $45.14 | $44.20 | $44.39 | $44.39 | 1,154,822 |
| 2020-10-20 | $45.08 | $45.93 | $44.55 | $44.60 | $44.60 | 1,183,264 |
| 2020-10-19 | $44.89 | $45.56 | $44.65 | $44.89 | $44.89 | 1,725,802 |
| 2020-10-16 | $43.82 | $44.90 | $43.75 | $44.43 | $44.43 | 829,981 |
| 2020-10-15 | $42.73 | $43.84 | $42.00 | $43.64 | $43.64 | 2,216,085 |
| 2020-10-14 | $43.61 | $44.87 | $43.26 | $43.28 | $43.28 | 1,355,851 |
| 2020-10-13 | $42.79 | $43.74 | $42.37 | $43.54 | $43.54 | 1,314,397 |
| 2020-10-12 | $42.29 | $43.60 | $41.65 | $43.38 | $43.38 | 1,339,989 |
| 2020-10-09 | $41.44 | $42.37 | $40.97 | $42.35 | $42.35 | 1,883,452 |
| 2020-10-08 | $40.22 | $40.61 | $39.61 | $40.54 | $40.54 | 1,691,013 |
| 2020-10-07 | $38.95 | $39.81 | $38.88 | $39.71 | $39.71 | 1,796,746 |
| 2020-10-06 | $38.22 | $39.24 | $37.96 | $38.31 | $38.31 | 1,177,966 |
| 2020-10-05 | $37.03 | $37.95 | $36.92 | $37.94 | $37.94 | 824,002 |
| 2020-10-02 | $36.55 | $37.31 | $36.19 | $36.82 | $36.82 | 1,350,489 |
| 2020-10-01 | $36.41 | $37.47 | $36.09 | $37.33 | $37.33 | 1,591,050 |
| 2020-09-30 | $35.39 | $36.58 | $35.22 | $36.03 | $36.03 | 1,837,962 |
| 2020-09-29 | $34.50 | $35.57 | $34.12 | $35.43 | $35.43 | 2,154,865 |
| 2020-09-28 | $34.02 | $34.68 | $33.83 | $33.87 | $33.87 | 825,830 |
| 2020-09-25 | $32.10 | $33.46 | $32.10 | $33.35 | $33.35 | 847,180 |
| 2020-09-24 | $32.10 | $32.91 | $31.45 | $32.44 | $32.44 | 1,531,920 |
| 2020-09-23 | $34.09 | $34.32 | $31.96 | $31.98 | $31.98 | 1,422,501 |
| 2020-09-22 | $33.44 | $34.15 | $33.36 | $34.11 | $34.11 | 1,142,032 |
| 2020-09-21 | $34.24 | $34.56 | $32.63 | $33.23 | $33.23 | 1,336,149 |
| 2020-09-18 | $35.45 | $35.87 | $34.81 | $35.09 | $35.09 | 2,936,012 |
| 2020-09-17 | $34.81 | $35.26 | $34.43 | $35.14 | $35.14 | 1,068,415 |
| 2020-09-16 | $35.15 | $35.99 | $34.72 | $35.20 | $35.20 | 1,713,978 |
| 2020-09-15 | $35.86 | $36.09 | $34.87 | $35.00 | $35.00 | 1,261,597 |
| 2020-09-14 | $34.86 | $35.81 | $34.86 | $35.55 | $35.55 | 2,141,832 |
| 2020-09-11 | $34.04 | $34.60 | $33.76 | $34.50 | $34.50 | 1,471,907 |
| 2020-09-10 | $34.00 | $34.68 | $33.75 | $33.95 | $33.95 | 1,814,757 |
| 2020-09-09 | $32.80 | $34.43 | $32.63 | $33.94 | $33.94 | 1,296,088 |
| 2020-09-08 | $33.98 | $33.98 | $32.57 | $32.57 | $32.57 | 1,689,229 |
| 2020-09-04 | $32.92 | $34.34 | $32.68 | $34.19 | $34.19 | 1,655,596 |
| 2020-09-03 | $32.73 | $32.73 | $31.72 | $32.38 | $32.38 | 2,214,874 |
| 2020-09-02 | $33.03 | $33.24 | $32.39 | $32.57 | $32.57 | 904,009 |
| 2020-09-01 | $31.87 | $32.99 | $31.65 | $32.96 | $32.96 | 1,265,630 |
| 2020-08-31 | $32.80 | $32.90 | $31.91 | $31.97 | $31.97 | 1,031,793 |
| 2020-08-28 | $32.84 | $32.93 | $32.38 | $32.92 | $32.92 | 577,468 |
| 2020-08-27 | $32.96 | $33.04 | $32.37 | $32.61 | $32.61 | 1,291,756 |
| 2020-08-26 | $32.70 | $33.27 | $32.63 | $32.85 | $32.85 | 1,074,162 |
| 2020-08-25 | $32.84 | $33.12 | $32.19 | $32.84 | $32.84 | 946,567 |
| 2020-08-24 | $32.66 | $32.74 | $32.25 | $32.56 | $32.56 | 871,107 |
| 2020-08-21 | $32.23 | $32.58 | $32.11 | $32.36 | $32.36 | 665,298 |
| 2020-08-20 | $31.85 | $32.62 | $31.56 | $32.54 | $32.54 | 875,241 |
| 2020-08-19 | $32.69 | $32.94 | $32.08 | $32.31 | $32.31 | 953,124 |
| 2020-08-18 | $33.14 | $33.28 | $32.58 | $32.66 | $32.66 | 1,091,207 |
| 2020-08-17 | $32.93 | $33.59 | $32.91 | $33.31 | $33.31 | 841,493 |
| 2020-08-14 | $32.39 | $33.00 | $32.16 | $32.95 | $32.95 | 1,246,655 |
| 2020-08-13 | $32.92 | $33.59 | $32.51 | $32.61 | $32.61 | 1,855,229 |
| 2020-08-12 | $32.82 | $33.73 | $32.82 | $33.08 | $33.08 | 1,240,734 |
| 2020-08-11 | $32.85 | $33.26 | $32.46 | $32.91 | $32.91 | 1,505,680 |
| 2020-08-10 | $31.70 | $33.33 | $31.68 | $32.47 | $32.47 | 2,278,494 |
| 2020-08-07 | $29.43 | $31.63 | $29.36 | $31.63 | $31.63 | 1,827,184 |
| 2020-08-06 | $30.74 | $31.53 | $29.29 | $29.41 | $29.41 | 2,130,914 |
| 2020-08-05 | $28.30 | $29.07 | $28.02 | $29.02 | $29.02 | 1,163,857 |
| 2020-08-04 | $27.63 | $28.08 | $27.34 | $28.00 | $28.00 | 1,032,209 |
| 2020-08-03 | $28.12 | $28.15 | $27.36 | $27.81 | $27.81 | 1,012,794 |
| 2020-07-31 | $28.13 | $28.30 | $27.23 | $27.93 | $27.93 | 1,206,781 |
| 2020-07-30 | $28.04 | $28.38 | $27.74 | $28.38 | $28.38 | 944,097 |
| 2020-07-29 | $27.91 | $28.67 | $27.75 | $28.50 | $28.50 | 1,114,355 |
| 2020-07-28 | $27.60 | $28.05 | $27.50 | $27.60 | $27.60 | 612,051 |
| 2020-07-27 | $27.95 | $28.16 | $27.33 | $27.70 | $27.70 | 974,422 |
| 2020-07-24 | $28.45 | $28.56 | $27.95 | $28.04 | $28.04 | 808,599 |
| 2020-07-23 | $27.85 | $28.73 | $27.85 | $28.48 | $28.48 | 1,406,578 |
| 2020-07-22 | $27.53 | $28.44 | $27.51 | $28.00 | $28.00 | 1,043,348 |
| 2020-07-21 | $27.79 | $28.27 | $27.60 | $27.70 | $27.70 | 741,090 |
| 2020-07-20 | $27.74 | $28.59 | $27.44 | $27.66 | $27.66 | 1,331,592 |
| 2020-07-17 | $26.52 | $28.13 | $26.37 | $27.87 | $27.87 | 1,808,200 |
| 2020-07-16 | $26.38 | $26.64 | $25.81 | $26.39 | $26.39 | 1,220,200 |
| 2020-07-15 | $25.22 | $26.11 | $25.06 | $25.95 | $25.95 | 1,226,000 |
| 2020-07-14 | $23.79 | $24.65 | $23.55 | $24.62 | $24.62 | 624,600 |
| 2020-07-13 | $24.47 | $24.71 | $23.75 | $23.86 | $23.86 | 1,025,500 |
| 2020-07-10 | $23.27 | $24.26 | $23.22 | $24.18 | $24.18 | 706,400 |
| 2020-07-09 | $23.72 | $23.75 | $22.55 | $23.25 | $23.25 | 973,400 |
| 2020-07-08 | $23.72 | $24.12 | $23.48 | $23.87 | $23.87 | 719,700 |
| 2020-07-07 | $24.00 | $24.11 | $23.54 | $23.76 | $23.76 | 769,400 |
| 2020-07-06 | $24.46 | $24.56 | $24.16 | $24.36 | $24.36 | 731,700 |
| 2020-07-02 | $24.27 | $24.60 | $23.72 | $23.82 | $23.82 | 670,200 |
| 2020-07-01 | $24.55 | $24.85 | $23.72 | $23.76 | $23.76 | 1,028,900 |
| 2020-06-30 | $23.53 | $24.82 | $23.44 | $24.62 | $24.62 | 1,500,000 |
| 2020-06-29 | $23.71 | $23.87 | $23.26 | $23.65 | $23.65 | 994,000 |
| 2020-06-26 | $22.93 | $23.51 | $22.50 | $23.25 | $23.25 | 2,186,899 |
| 2020-06-25 | $22.97 | $23.16 | $22.38 | $23.07 | $23.07 | 1,102,549 |
| 2020-06-24 | $23.52 | $23.75 | $22.43 | $23.14 | $23.14 | 1,322,292 |
| 2020-06-23 | $24.56 | $24.56 | $23.70 | $23.93 | $23.93 | 903,132 |
| 2020-06-22 | $23.60 | $24.15 | $23.22 | $24.12 | $24.12 | 717,107 |
| 2020-06-19 | $24.12 | $24.34 | $23.61 | $23.97 | $23.97 | 1,937,283 |
| 2020-06-18 | $22.91 | $23.99 | $22.91 | $23.85 | $23.85 | 846,963 |
| 2020-06-17 | $24.36 | $24.49 | $23.11 | $23.29 | $23.29 | 1,115,052 |
| 2020-06-16 | $24.86 | $24.97 | $23.52 | $24.29 | $24.29 | 700,757 |
| 2020-06-15 | $21.99 | $23.83 | $21.93 | $23.82 | $23.82 | 962,749 |
| 2020-06-12 | $23.43 | $23.43 | $22.35 | $23.00 | $23.00 | 1,214,460 |
| 2020-06-11 | $23.11 | $23.39 | $22.31 | $22.35 | $22.35 | 1,209,775 |
| 2020-06-10 | $25.50 | $25.83 | $24.33 | $24.33 | $24.33 | 969,951 |
| 2020-06-09 | $25.32 | $26.04 | $25.05 | $25.62 | $25.62 | 871,608 |
| 2020-06-08 | $26.22 | $26.51 | $25.61 | $25.82 | $25.82 | 814,110 |
| 2020-06-05 | $26.37 | $26.97 | $25.64 | $25.78 | $25.78 | 1,250,252 |
| 2020-06-04 | $24.25 | $25.11 | $24.20 | $25.11 | $25.11 | 1,050,902 |
| 2020-06-03 | $24.28 | $25.10 | $24.28 | $24.52 | $24.52 | 739,433 |
| 2020-06-02 | $23.47 | $23.97 | $23.14 | $23.92 | $23.92 | 846,832 |
| 2020-06-01 | $23.43 | $23.81 | $23.15 | $23.29 | $23.29 | 813,434 |
| 2020-05-29 | $23.10 | $23.47 | $22.69 | $23.31 | $23.31 | 1,133,338 |
| 2020-05-28 | $25.00 | $25.00 | $23.28 | $23.44 | $23.44 | 897,921 |
| 2020-05-27 | $23.86 | $24.61 | $23.39 | $24.52 | $24.52 | 1,271,168 |
| 2020-05-26 | $22.92 | $23.60 | $22.92 | $23.31 | $23.31 | 1,128,473 |
| 2020-05-22 | $22.17 | $22.17 | $21.76 | $22.01 | $22.01 | 540,282 |
| 2020-05-21 | $21.75 | $22.14 | $21.59 | $22.01 | $22.01 | 841,553 |
| 2020-05-20 | $21.87 | $22.12 | $21.62 | $21.82 | $21.82 | 1,003,266 |
| 2020-05-19 | $21.63 | $22.18 | $21.33 | $21.36 | $21.36 | 901,277 |
| 2020-05-18 | $21.27 | $21.85 | $21.17 | $21.75 | $21.75 | 770,127 |
| 2020-05-15 | $20.06 | $20.71 | $19.86 | $20.39 | $20.39 | 892,686 |
| 2020-05-14 | $19.71 | $20.21 | $19.05 | $19.99 | $19.99 | 827,802 |
| 2020-05-13 | $20.41 | $20.70 | $19.76 | $20.15 | $20.15 | 1,154,394 |
| 2020-05-12 | $21.60 | $21.79 | $20.70 | $20.71 | $20.71 | 1,349,470 |
| 2020-05-11 | $21.71 | $21.87 | $20.94 | $21.59 | $21.59 | 1,605,276 |
| 2020-05-08 | $21.82 | $22.32 | $21.52 | $22.20 | $22.20 | 1,135,825 |
| 2020-05-07 | $21.91 | $22.00 | $20.99 | $21.26 | $21.26 | 1,069,600 |
| 2020-05-06 | $19.88 | $20.44 | $19.57 | $19.92 | $19.92 | 1,004,101 |
| 2020-05-05 | $20.33 | $20.72 | $20.19 | $20.51 | $20.51 | 818,207 |
| 2020-05-04 | $19.53 | $20.04 | $19.38 | $19.93 | $19.93 | 1,144,285 |
| 2020-05-01 | $20.18 | $20.40 | $19.17 | $19.82 | $19.82 | 1,159,873 |
| 2020-04-30 | $21.81 | $22.13 | $20.52 | $20.59 | $20.59 | 1,099,704 |
| 2020-04-29 | $21.79 | $22.85 | $21.64 | $22.40 | $22.40 | 1,262,097 |
| 2020-04-28 | $21.41 | $21.41 | $20.76 | $21.06 | $21.06 | 1,159,275 |
| 2020-04-27 | $19.92 | $20.97 | $19.91 | $20.78 | $20.78 | 764,616 |
| 2020-04-24 | $19.22 | $19.87 | $19.20 | $19.77 | $19.77 | 897,945 |
| 2020-04-23 | $18.56 | $19.59 | $18.56 | $19.07 | $19.07 | 971,881 |
| 2020-04-22 | $19.10 | $19.22 | $18.37 | $18.57 | $18.57 | 884,363 |
| 2020-04-21 | $18.97 | $19.18 | $18.56 | $18.61 | $18.61 | 775,229 |
| 2020-04-20 | $19.89 | $20.56 | $19.41 | $19.71 | $19.71 | 1,184,937 |
| 2020-04-17 | $20.82 | $21.12 | $20.12 | $20.35 | $20.35 | 832,326 |
| 2020-04-16 | $20.06 | $20.36 | $19.59 | $20.15 | $20.15 | 889,459 |
| 2020-04-15 | $20.34 | $20.93 | $19.93 | $20.09 | $20.09 | 1,081,632 |
| 2020-04-14 | $21.07 | $21.60 | $20.82 | $21.51 | $21.51 | 1,248,784 |
| 2020-04-13 | $20.47 | $20.80 | $20.06 | $20.55 | $20.55 | 1,038,867 |
| 2020-04-09 | $19.81 | $20.72 | $19.51 | $20.66 | $20.66 | 1,422,723 |
| 2020-04-08 | $19.04 | $19.52 | $18.30 | $19.41 | $19.41 | 1,679,214 |
| 2020-04-07 | $19.78 | $20.20 | $18.56 | $18.69 | $18.69 | 1,062,478 |
| 2020-04-06 | $18.24 | $19.07 | $17.98 | $18.87 | $18.87 | 1,306,503 |
| 2020-04-03 | $17.62 | $18.07 | $17.15 | $17.42 | $17.42 | 1,127,665 |
| 2020-04-02 | $17.23 | $18.03 | $16.96 | $17.77 | $17.77 | 1,331,045 |
| 2020-04-01 | $18.46 | $18.61 | $17.10 | $17.24 | $17.24 | 919,867 |
| 2020-03-31 | $19.08 | $19.35 | $18.54 | $19.17 | $19.17 | 1,833,656 |
| 2020-03-30 | $18.50 | $19.10 | $17.08 | $19.03 | $19.03 | 1,157,639 |
| 2020-03-27 | $18.27 | $19.28 | $17.85 | $18.50 | $18.50 | 1,368,019 |
| 2020-03-26 | $17.72 | $19.51 | $17.72 | $19.00 | $19.00 | 1,178,480 |
| 2020-03-25 | $17.89 | $18.54 | $16.81 | $17.72 | $17.72 | 1,593,621 |
| 2020-03-24 | $17.46 | $18.21 | $16.31 | $17.73 | $17.73 | 1,527,534 |
| 2020-03-23 | $16.23 | $16.52 | $14.86 | $16.25 | $16.25 | 1,578,042 |
| 2020-03-20 | $14.57 | $15.58 | $14.05 | $15.17 | $15.17 | 4,473,729 |
| 2020-03-19 | $13.93 | $14.95 | $12.88 | $14.49 | $14.49 | 2,609,655 |
| 2020-03-18 | $16.53 | $16.53 | $10.25 | $14.03 | $14.03 | 2,155,888 |
| 2020-03-17 | $17.14 | $17.90 | $15.19 | $17.56 | $17.56 | 2,262,576 |
| 2020-03-16 | $17.25 | $18.00 | $16.87 | $16.91 | $16.91 | 1,882,412 |
| 2020-03-13 | $18.78 | $19.25 | $17.01 | $19.23 | $19.23 | 2,501,321 |
| 2020-03-12 | $20.52 | $20.52 | $17.74 | $17.79 | $17.79 | 1,869,765 |
| 2020-03-11 | $23.45 | $23.58 | $21.75 | $22.00 | $22.00 | 1,859,988 |
| 2020-03-10 | $24.22 | $24.28 | $23.12 | $24.17 | $24.17 | 1,511,361 |
| 2020-03-09 | $23.85 | $23.96 | $20.45 | $23.48 | $23.48 | 1,920,887 |
| 2020-03-06 | $24.89 | $25.29 | $24.41 | $24.98 | $24.98 | 1,293,601 |
| 2020-03-05 | $26.00 | $26.22 | $25.41 | $25.83 | $25.83 | 1,197,420 |
| 2020-03-04 | $26.45 | $26.64 | $25.68 | $26.60 | $26.60 | 1,516,705 |
| 2020-03-03 | $26.34 | $26.95 | $25.91 | $25.99 | $25.99 | 1,467,430 |
| 2020-03-02 | $25.89 | $26.37 | $25.17 | $26.36 | $26.36 | 1,730,985 |
| 2020-02-28 | $24.22 | $25.72 | $24.21 | $25.70 | $25.70 | 3,416,463 |
| 2020-02-27 | $24.55 | $26.11 | $24.19 | $25.01 | $25.01 | 3,337,044 |
| 2020-02-26 | $27.00 | $27.93 | $25.01 | $25.01 | $25.01 | 3,149,337 |
| 2020-02-25 | $27.64 | $27.69 | $26.31 | $26.45 | $26.45 | 1,084,462 |
| 2020-02-24 | $27.69 | $27.81 | $27.24 | $27.63 | $27.63 | 1,000,910 |
| 2020-02-21 | $28.57 | $28.63 | $28.22 | $28.36 | $28.36 | 748,380 |
| 2020-02-20 | $28.18 | $28.71 | $28.15 | $28.64 | $28.64 | 585,874 |
| 2020-02-19 | $28.39 | $28.78 | $28.35 | $28.38 | $28.38 | 939,379 |
| 2020-02-18 | $28.52 | $28.80 | $28.27 | $28.33 | $28.33 | 874,287 |
| 2020-02-14 | $28.99 | $29.00 | $28.67 | $28.69 | $28.69 | 718,470 |
| 2020-02-13 | $28.70 | $28.95 | $28.47 | $28.88 | $28.88 | 692,337 |
| 2020-02-12 | $28.80 | $28.99 | $28.64 | $28.87 | $28.87 | 891,067 |
| 2020-02-11 | $28.41 | $28.63 | $28.31 | $28.54 | $28.54 | 843,055 |
| 2020-02-10 | $28.17 | $28.44 | $28.07 | $28.18 | $28.18 | 669,593 |
| 2020-02-07 | $28.24 | $28.59 | $28.08 | $28.20 | $28.20 | 1,230,953 |
| 2020-02-06 | $28.78 | $28.89 | $28.32 | $28.32 | $28.32 | 1,244,977 |
| 2020-02-05 | $28.61 | $29.22 | $28.35 | $28.76 | $28.76 | 1,606,545 |
| 2020-02-04 | $27.46 | $28.43 | $27.37 | $28.25 | $28.25 | 2,053,000 |
| 2020-02-03 | $27.34 | $27.64 | $26.73 | $27.14 | $27.14 | 31,166,069 |
| 2020-01-31 | $27.73 | $27.98 | $27.01 | $27.13 | $27.13 | 2,340,079 |
| 2020-01-30 | $28.21 | $28.31 | $27.31 | $27.87 | $27.87 | 5,243,910 |
| 2020-01-29 | $29.02 | $29.57 | $28.93 | $29.46 | $29.46 | 1,064,285 |
| 2020-01-28 | $28.79 | $29.16 | $28.79 | $28.97 | $28.97 | 673,763 |
| 2020-01-27 | $28.37 | $29.13 | $28.37 | $28.70 | $28.70 | 969,640 |
| 2020-01-24 | $29.15 | $29.15 | $28.69 | $28.79 | $28.79 | 861,007 |
| 2020-01-23 | $28.61 | $29.25 | $28.54 | $29.12 | $29.12 | 1,054,418 |
| 2020-01-22 | $28.99 | $28.99 | $28.42 | $28.71 | $28.71 | 851,829 |
| 2020-01-21 | $29.09 | $29.31 | $28.84 | $28.89 | $28.89 | 1,220,666 |
| 2020-01-17 | $29.35 | $29.50 | $29.20 | $29.27 | $29.27 | 1,512,540 |
| 2020-01-16 | $28.72 | $29.21 | $28.66 | $29.18 | $29.18 | 1,308,978 |
| 2020-01-15 | $28.56 | $29.02 | $28.42 | $28.51 | $28.51 | 1,179,953 |
| 2020-01-14 | $28.98 | $29.36 | $28.76 | $29.27 | $29.27 | 1,084,923 |
| 2020-01-13 | $28.38 | $28.75 | $28.30 | $28.73 | $28.73 | 731,241 |
| 2020-01-10 | $28.54 | $28.68 | $28.37 | $28.41 | $28.41 | 580,017 |
| 2020-01-09 | $28.65 | $28.83 | $28.42 | $28.49 | $28.49 | 1,036,637 |
| 2020-01-08 | $28.72 | $28.82 | $28.56 | $28.58 | $28.58 | 629,376 |
| 2020-01-07 | $28.96 | $29.03 | $28.67 | $28.69 | $28.69 | 945,888 |
| 2020-01-06 | $28.60 | $28.96 | $28.58 | $28.89 | $28.89 | 1,311,195 |
| 2020-01-03 | $28.39 | $28.98 | $28.25 | $28.91 | $28.91 | 1,580,022 |
| 2020-01-02 | $28.24 | $28.28 | $27.68 | $28.27 | $28.27 | 943,099 |
| 2019-12-31 | $27.86 | $28.29 | $27.86 | $28.08 | $28.08 | 991,358 |
| 2019-12-30 | $28.05 | $28.11 | $27.93 | $27.96 | $27.96 | 957,599 |
| 2019-12-27 | $27.95 | $28.10 | $27.90 | $28.00 | $28.00 | 645,123 |
| 2019-12-26 | $27.82 | $28.04 | $27.76 | $27.99 | $27.99 | 543,701 |
| 2019-12-24 | $27.84 | $27.86 | $27.64 | $27.72 | $27.72 | 326,112 |
| 2019-12-23 | $27.79 | $27.86 | $27.53 | $27.81 | $27.81 | 859,306 |
| 2019-12-20 | $27.25 | $27.86 | $27.25 | $27.68 | $27.68 | 3,405,547 |
| 2019-12-19 | $27.18 | $27.26 | $26.95 | $27.15 | $27.15 | 1,203,445 |
| 2019-12-18 | $27.10 | $27.25 | $26.72 | $27.17 | $27.17 | 1,310,448 |
| 2019-12-17 | $25.89 | $27.15 | $25.89 | $27.08 | $27.08 | 3,317,004 |
| 2019-12-16 | $25.12 | $25.66 | $25.12 | $25.19 | $25.19 | 1,132,442 |
| 2019-12-13 | $25.27 | $25.32 | $24.97 | $25.12 | $25.12 | 1,337,851 |
| 2019-12-12 | $24.62 | $25.37 | $24.57 | $25.27 | $25.27 | 4,036,158 |
| 2019-12-11 | $24.27 | $24.89 | $24.26 | $24.64 | $24.64 | 1,129,665 |
| 2019-12-10 | $24.11 | $24.23 | $23.99 | $24.22 | $24.22 | 641,280 |
| 2019-12-09 | $24.06 | $24.29 | $24.05 | $24.08 | $24.08 | 727,605 |
| 2019-12-06 | $23.90 | $24.17 | $23.87 | $24.05 | $24.05 | 765,500 |
| 2019-12-05 | $23.78 | $23.87 | $23.64 | $23.66 | $23.66 | 741,836 |
| 2019-12-04 | $23.92 | $24.09 | $23.78 | $23.79 | $23.79 | 659,481 |
| 2019-12-03 | $23.59 | $23.93 | $23.52 | $23.81 | $23.81 | 1,129,111 |
| 2019-12-02 | $23.79 | $24.00 | $23.70 | $23.84 | $23.84 | 1,132,583 |
| 2019-11-29 | $23.57 | $23.83 | $23.56 | $23.80 | $23.80 | 581,301 |
| 2019-11-27 | $23.60 | $23.75 | $23.47 | $23.67 | $23.67 | 453,408 |
| 2019-11-26 | $23.46 | $23.75 | $23.41 | $23.51 | $23.51 | 987,799 |
| 2019-11-25 | $23.09 | $23.59 | $23.02 | $23.51 | $23.51 | 950,668 |
| 2019-11-22 | $23.06 | $23.15 | $22.93 | $23.05 | $23.05 | 484,203 |
| 2019-11-21 | $22.76 | $23.01 | $22.66 | $22.94 | $22.94 | 686,639 |
| 2019-11-20 | $22.87 | $23.01 | $22.67 | $22.72 | $22.72 | 735,470 |
| 2019-11-19 | $22.87 | $23.20 | $22.85 | $22.97 | $22.97 | 579,761 |
| 2019-11-18 | $23.16 | $23.21 | $22.85 | $22.90 | $22.90 | 761,271 |
| 2019-11-15 | $23.00 | $23.15 | $22.86 | $23.08 | $23.08 | 1,191,490 |
| 2019-11-14 | $22.74 | $22.88 | $22.60 | $22.85 | $22.85 | 587,175 |
| 2019-11-13 | $22.44 | $22.73 | $22.34 | $22.70 | $22.70 | 837,501 |
| 2019-11-12 | $23.00 | $23.19 | $22.55 | $22.61 | $22.61 | 953,225 |
| 2019-11-11 | $22.59 | $22.97 | $22.47 | $22.97 | $22.97 | 866,444 |
| 2019-11-08 | $22.06 | $22.68 | $21.91 | $22.60 | $22.60 | 1,232,057 |
| 2019-11-07 | $20.29 | $22.51 | $20.29 | $22.03 | $22.03 | 1,930,810 |
| 2019-11-06 | $20.12 | $20.37 | $20.00 | $20.25 | $20.25 | 1,186,224 |
| 2019-11-05 | $20.27 | $20.34 | $20.02 | $20.07 | $20.07 | 635,045 |
| 2019-11-04 | $19.91 | $20.17 | $19.75 | $20.15 | $20.15 | 678,859 |
| 2019-11-01 | $19.47 | $19.81 | $19.47 | $19.77 | $19.77 | 687,667 |
| 2019-10-31 | $19.27 | $19.37 | $19.08 | $19.30 | $19.30 | 672,519 |
| 2019-10-30 | $19.36 | $19.36 | $19.17 | $19.27 | $19.27 | 513,976 |
| 2019-10-29 | $19.31 | $19.44 | $19.19 | $19.30 | $19.30 | 868,611 |
| 2019-10-28 | $19.07 | $19.48 | $19.07 | $19.41 | $19.41 | 744,179 |
| 2019-10-25 | $18.88 | $19.02 | $18.77 | $18.99 | $18.99 | 423,186 |
| 2019-10-24 | $18.86 | $19.10 | $18.69 | $18.92 | $18.92 | 707,736 |
| 2019-10-23 | $18.90 | $19.02 | $18.82 | $18.84 | $18.84 | 787,690 |
| 2019-10-22 | $18.88 | $19.02 | $18.71 | $18.88 | $18.88 | 1,238,985 |
| 2019-10-21 | $19.01 | $19.25 | $18.89 | $18.97 | $18.97 | 839,818 |
| 2019-10-18 | $19.11 | $19.26 | $18.90 | $18.92 | $18.92 | 716,929 |
| 2019-10-17 | $18.93 | $19.13 | $18.81 | $19.13 | $19.13 | 998,976 |
| 2019-10-16 | $19.00 | $19.06 | $18.89 | $18.91 | $18.91 | 663,245 |
| 2019-10-15 | $18.99 | $19.23 | $18.89 | $19.02 | $19.02 | 762,124 |
| 2019-10-14 | $18.90 | $19.04 | $18.79 | $19.01 | $19.01 | 887,291 |
| 2019-10-11 | $18.66 | $19.12 | $18.58 | $18.94 | $18.94 | 1,132,481 |
| 2019-10-10 | $18.69 | $18.73 | $18.45 | $18.48 | $18.48 | 1,070,500 |
| 2019-10-09 | $18.58 | $18.69 | $18.45 | $18.62 | $18.62 | 715,520 |
| 2019-10-08 | $18.58 | $18.59 | $18.30 | $18.46 | $18.46 | 1,084,032 |
| 2019-10-07 | $18.68 | $18.89 | $18.56 | $18.68 | $18.68 | 771,406 |
| 2019-10-04 | $18.51 | $18.79 | $18.48 | $18.78 | $18.78 | 614,843 |
| 2019-10-03 | $18.60 | $18.73 | $18.32 | $18.53 | $18.53 | 823,161 |
| 2019-10-02 | $18.52 | $18.64 | $18.38 | $18.62 | $18.62 | 1,574,114 |
| 2019-10-01 | $19.24 | $19.37 | $18.64 | $18.64 | $18.64 | 745,979 |
| 2019-09-30 | $18.91 | $19.25 | $18.91 | $19.13 | $19.13 | 1,433,365 |
| 2019-09-27 | $19.42 | $19.42 | $18.81 | $18.89 | $18.89 | 571,074 |
| 2019-09-26 | $19.50 | $19.57 | $19.23 | $19.37 | $19.37 | 435,518 |
| 2019-09-25 | $19.25 | $19.57 | $19.22 | $19.48 | $19.48 | 620,151 |
| 2019-09-24 | $19.77 | $19.87 | $19.20 | $19.22 | $19.22 | 844,420 |
| 2019-09-23 | $19.74 | $19.97 | $19.67 | $19.74 | $19.74 | 657,885 |
| 2019-09-20 | $19.98 | $20.06 | $19.74 | $19.80 | $19.80 | 1,512,510 |
| 2019-09-19 | $20.24 | $20.25 | $19.94 | $19.94 | $19.94 | 621,422 |
| 2019-09-18 | $20.19 | $20.20 | $19.93 | $20.14 | $20.14 | 492,211 |
| 2019-09-17 | $20.13 | $20.33 | $20.00 | $20.21 | $20.21 | 710,004 |
| 2019-09-16 | $20.19 | $20.45 | $20.16 | $20.21 | $20.21 | 843,327 |
| 2019-09-13 | $20.22 | $20.56 | $20.21 | $20.30 | $20.30 | 1,002,932 |
| 2019-09-12 | $19.93 | $20.32 | $19.65 | $20.14 | $20.14 | 1,553,915 |
| 2019-09-11 | $19.31 | $19.83 | $19.16 | $19.80 | $19.80 | 1,819,840 |
| 2019-09-10 | $19.19 | $19.36 | $18.99 | $19.20 | $19.20 | 903,685 |
| 2019-09-09 | $18.98 | $19.25 | $18.98 | $19.20 | $19.20 | 1,375,490 |
| 2019-09-06 | $18.93 | $19.09 | $18.74 | $18.92 | $18.92 | 1,029,354 |
| 2019-09-05 | $18.72 | $19.13 | $18.72 | $18.86 | $18.86 | 1,015,401 |
| 2019-09-04 | $18.51 | $18.66 | $18.46 | $18.55 | $18.55 | 893,891 |
| 2019-09-03 | $18.50 | $18.64 | $18.24 | $18.44 | $18.44 | 966,695 |
| 2019-08-30 | $18.65 | $18.90 | $18.51 | $18.60 | $18.60 | 573,811 |
| 2019-08-29 | $18.53 | $18.75 | $18.53 | $18.59 | $18.59 | 551,778 |
| 2019-08-28 | $18.21 | $18.58 | $18.20 | $18.41 | $18.41 | 647,095 |
| 2019-08-27 | $18.68 | $18.68 | $18.23 | $18.29 | $18.29 | 741,899 |
| 2019-08-26 | $18.60 | $18.65 | $18.43 | $18.56 | $18.56 | 523,586 |
| 2019-08-23 | $18.78 | $18.90 | $18.36 | $18.41 | $18.41 | 747,099 |
| 2019-08-22 | $19.03 | $19.26 | $18.93 | $18.93 | $18.93 | 480,459 |
| 2019-08-21 | $19.06 | $19.22 | $18.91 | $18.99 | $18.99 | 544,718 |
| 2019-08-20 | $19.08 | $19.08 | $18.89 | $18.91 | $18.91 | 795,666 |
| 2019-08-19 | $19.15 | $19.25 | $19.05 | $19.14 | $19.14 | 768,607 |
| 2019-08-16 | $18.74 | $19.11 | $18.74 | $18.97 | $18.97 | 665,662 |
| 2019-08-15 | $18.95 | $19.05 | $18.61 | $18.64 | $18.64 | 685,466 |
| 2019-08-14 | $19.24 | $19.43 | $18.86 | $18.90 | $18.90 | 754,302 |
| 2019-08-13 | $19.46 | $20.06 | $19.38 | $19.52 | $19.52 | 485,439 |
| 2019-08-12 | $19.77 | $19.88 | $19.41 | $19.46 | $19.46 | 784,395 |
| 2019-08-09 | $20.20 | $20.27 | $19.59 | $19.95 | $19.95 | 938,305 |
| 2019-08-08 | $20.50 | $20.91 | $19.43 | $20.35 | $20.35 | 849,261 |
| 2019-08-07 | $19.50 | $19.77 | $19.15 | $19.68 | $19.68 | 751,613 |
| 2019-08-06 | $19.61 | $19.91 | $19.50 | $19.63 | $19.63 | 542,860 |
| 2019-08-05 | $19.70 | $20.02 | $19.41 | $19.56 | $19.56 | 1,188,436 |
| 2019-08-02 | $20.14 | $20.14 | $19.86 | $20.00 | $20.00 | 790,975 |
| 2019-08-01 | $20.41 | $20.86 | $20.12 | $20.23 | $20.23 | 666,711 |
| 2019-07-31 | $20.49 | $20.70 | $20.12 | $20.33 | $20.33 | 1,397,067 |
| 2019-07-30 | $20.34 | $20.49 | $20.25 | $20.46 | $20.46 | 971,344 |
| 2019-07-29 | $20.42 | $20.57 | $20.34 | $20.40 | $20.40 | 791,281 |
| 2019-07-26 | $20.13 | $20.64 | $20.12 | $20.43 | $20.43 | 888,378 |
| 2019-07-25 | $19.93 | $20.24 | $19.85 | $20.08 | $20.08 | 953,909 |
| 2019-07-24 | $19.76 | $19.92 | $19.68 | $19.89 | $19.89 | 460,264 |
| 2019-07-23 | $19.68 | $19.90 | $19.68 | $19.86 | $19.86 | 422,933 |
| 2019-07-22 | $19.78 | $19.94 | $19.62 | $19.62 | $19.62 | 421,618 |
| 2019-07-19 | $19.77 | $20.03 | $19.75 | $19.76 | $19.76 | 558,836 |
| 2019-07-18 | $19.70 | $19.94 | $19.50 | $19.82 | $19.82 | 435,875 |
| 2019-07-17 | $19.72 | $19.84 | $19.62 | $19.72 | $19.72 | 584,947 |
| 2019-07-16 | $19.93 | $19.93 | $19.57 | $19.75 | $19.75 | 503,351 |
| 2019-07-15 | $20.30 | $20.30 | $19.85 | $19.94 | $19.94 | 463,187 |
| 2019-07-12 | $20.03 | $20.44 | $19.95 | $20.28 | $20.28 | 636,724 |
| 2019-07-11 | $19.99 | $20.02 | $19.87 | $19.96 | $19.96 | 654,882 |
| 2019-07-10 | $19.99 | $20.18 | $19.86 | $19.99 | $19.99 | 402,725 |
| 2019-07-09 | $19.86 | $20.04 | $19.71 | $19.94 | $19.94 | 627,374 |
| 2019-07-08 | $19.90 | $19.96 | $19.83 | $19.89 | $19.89 | 483,663 |
| 2019-07-05 | $19.72 | $20.01 | $19.62 | $19.94 | $19.94 | 388,497 |
| 2019-07-03 | $19.93 | $19.98 | $19.74 | $19.76 | $19.76 | 252,792 |
| 2019-07-02 | $19.86 | $19.94 | $19.70 | $19.86 | $19.86 | 539,786 |
| 2019-07-01 | $20.15 | $20.21 | $19.74 | $19.86 | $19.86 | 830,747 |
| 2019-06-28 | $20.03 | $20.24 | $19.77 | $19.89 | $19.89 | 1,750,117 |
| 2019-06-27 | $19.78 | $20.04 | $19.71 | $20.02 | $20.02 | 808,064 |
| 2019-06-26 | $19.92 | $20.06 | $19.79 | $19.82 | $19.82 | 618,520 |
| 2019-06-25 | $20.13 | $20.27 | $19.94 | $19.94 | $19.94 | 754,854 |
| 2019-06-24 | $20.24 | $20.37 | $20.10 | $20.16 | $20.16 | 828,187 |
| 2019-06-21 | $20.27 | $20.32 | $20.06 | $20.19 | $20.19 | 993,609 |
| 2019-06-20 | $20.34 | $20.50 | $20.18 | $20.38 | $20.38 | 1,083,265 |
| 2019-06-19 | $19.90 | $20.18 | $19.81 | $20.14 | $20.14 | 943,173 |
| 2019-06-18 | $19.52 | $20.06 | $19.52 | $19.82 | $19.82 | 630,447 |
| 2019-06-17 | $19.48 | $19.68 | $19.43 | $19.45 | $19.45 | 872,817 |
| 2019-06-14 | $19.65 | $19.72 | $19.31 | $19.49 | $19.49 | 565,587 |
| 2019-06-13 | $19.33 | $19.78 | $19.33 | $19.74 | $19.74 | 1,135,557 |
| 2019-06-12 | $19.40 | $19.44 | $19.20 | $19.25 | $19.25 | 719,244 |
| 2019-06-11 | $19.49 | $19.62 | $19.29 | $19.44 | $19.44 | 555,591 |
| 2019-06-10 | $19.28 | $19.47 | $19.19 | $19.42 | $19.42 | 791,065 |
| 2019-06-07 | $19.44 | $19.56 | $19.23 | $19.24 | $19.24 | 770,869 |
| 2019-06-06 | $19.21 | $19.47 | $19.10 | $19.35 | $19.35 | 849,309 |
| 2019-06-05 | $19.50 | $19.61 | $19.16 | $19.24 | $19.24 | 1,083,884 |
| 2019-06-04 | $19.43 | $19.61 | $19.38 | $19.51 | $19.51 | 928,047 |
| 2019-06-03 | $18.95 | $19.40 | $18.79 | $19.23 | $19.23 | 1,145,641 |
| 2019-05-31 | $18.96 | $18.99 | $18.63 | $18.90 | $18.90 | 1,535,945 |
| 2019-05-30 | $19.39 | $19.54 | $19.12 | $19.18 | $19.18 | 1,004,036 |
| 2019-05-29 | $18.84 | $19.33 | $18.77 | $19.31 | $19.31 | 1,629,041 |
| 2019-05-28 | $19.21 | $19.31 | $18.97 | $18.98 | $18.98 | 598,970 |
| 2019-05-24 | $19.44 | $19.56 | $19.25 | $19.26 | $19.26 | 614,316 |
| 2019-05-23 | $19.96 | $19.96 | $19.24 | $19.35 | $19.35 | 1,139,206 |
| 2019-05-22 | $19.94 | $20.15 | $19.91 | $20.13 | $20.13 | 1,065,816 |
| 2019-05-21 | $20.06 | $20.18 | $19.97 | $20.04 | $20.04 | 891,221 |
| 2019-05-20 | $20.05 | $20.10 | $19.87 | $19.96 | $19.96 | 623,526 |
| 2019-05-17 | $20.48 | $20.71 | $20.16 | $20.18 | $20.18 | 767,085 |
| 2019-05-16 | $20.26 | $20.79 | $20.22 | $20.59 | $20.59 | 1,432,202 |
| 2019-05-15 | $20.05 | $20.25 | $19.93 | $20.22 | $20.22 | 578,920 |
| 2019-05-14 | $20.16 | $20.40 | $20.06 | $20.19 | $20.19 | 1,662,397 |
| 2019-05-13 | $20.21 | $20.37 | $20.04 | $20.18 | $20.18 | 1,159,777 |
| 2019-05-10 | $20.42 | $20.58 | $19.96 | $20.54 | $20.54 | 1,095,298 |
| 2019-05-09 | $19.79 | $20.69 | $19.75 | $20.60 | $20.60 | 1,194,405 |
| 2019-05-08 | $20.81 | $20.86 | $20.32 | $20.35 | $20.35 | 647,806 |
| 2019-05-07 | $21.02 | $21.14 | $20.48 | $20.76 | $20.76 | 1,025,310 |
| 2019-05-06 | $20.90 | $21.22 | $20.90 | $21.15 | $21.15 | 799,079 |
| 2019-05-03 | $21.21 | $21.34 | $20.85 | $21.17 | $21.17 | 878,604 |
| 2019-05-02 | $21.46 | $21.54 | $21.10 | $21.17 | $21.17 | 677,535 |
| 2019-05-01 | $21.73 | $21.84 | $21.40 | $21.46 | $21.46 | 1,572,261 |
| 2019-04-30 | $21.63 | $22.00 | $21.63 | $21.81 | $21.81 | 1,119,851 |
| 2019-04-29 | $21.04 | $21.63 | $21.00 | $21.63 | $21.63 | 920,387 |
| 2019-04-26 | $20.99 | $21.04 | $20.82 | $21.00 | $21.00 | 789,866 |
| 2019-04-25 | $21.34 | $21.34 | $20.85 | $20.92 | $20.92 | 1,207,259 |
| 2019-04-24 | $21.75 | $21.78 | $21.21 | $21.43 | $21.43 | 841,818 |
| 2019-04-23 | $21.63 | $21.88 | $21.62 | $21.74 | $21.74 | 709,363 |
| 2019-04-22 | $21.71 | $21.72 | $21.46 | $21.60 | $21.60 | 548,152 |
| 2019-04-18 | $21.78 | $21.90 | $21.60 | $21.73 | $21.73 | 510,985 |
| 2019-04-17 | $22.03 | $22.08 | $21.66 | $21.78 | $21.78 | 1,055,087 |
| 2019-04-16 | $22.22 | $22.30 | $22.04 | $22.06 | $22.06 | 699,620 |
| 2019-04-15 | $22.10 | $22.16 | $21.76 | $22.15 | $22.15 | 580,762 |
| 2019-04-12 | $21.80 | $22.11 | $21.76 | $22.05 | $22.05 | 1,217,217 |
| 2019-04-11 | $21.83 | $21.96 | $21.71 | $21.79 | $21.79 | 278,497 |
| 2019-04-10 | $21.47 | $21.89 | $21.42 | $21.83 | $21.83 | 774,113 |
| 2019-04-09 | $21.85 | $21.93 | $21.47 | $21.53 | $21.53 | 631,061 |
| 2019-04-08 | $21.87 | $21.98 | $21.71 | $21.86 | $21.86 | 633,176 |
| 2019-04-05 | $21.78 | $22.00 | $21.78 | $21.97 | $21.97 | 656,051 |
| 2019-04-04 | $21.36 | $21.80 | $21.30 | $21.78 | $21.78 | 592,113 |
| 2019-04-03 | $21.17 | $21.38 | $21.06 | $21.30 | $21.30 | 754,203 |
| 2019-04-02 | $21.47 | $21.47 | $21.08 | $21.10 | $21.10 | 651,609 |
| 2019-04-01 | $21.70 | $21.74 | $21.35 | $21.46 | $21.46 | 744,463 |
| 2019-03-29 | $21.65 | $21.79 | $21.53 | $21.65 | $21.65 | 949,296 |
| 2019-03-28 | $21.31 | $21.59 | $21.24 | $21.54 | $21.54 | 716,510 |
| 2019-03-27 | $21.03 | $21.57 | $20.90 | $21.29 | $21.29 | 1,228,727 |
| 2019-03-26 | $21.09 | $21.32 | $20.99 | $21.08 | $21.08 | 1,280,346 |
| 2019-03-25 | $20.73 | $21.06 | $20.44 | $20.99 | $20.99 | 2,093,990 |
| 2019-03-22 | $21.00 | $21.12 | $20.66 | $20.81 | $20.81 | 742,871 |
| 2019-03-21 | $20.68 | $21.17 | $20.68 | $21.12 | $21.12 | 951,968 |
| 2019-03-20 | $21.05 | $21.13 | $20.54 | $20.65 | $20.65 | 1,941,895 |
| 2019-03-19 | $21.35 | $21.48 | $21.03 | $21.08 | $21.08 | 694,296 |
| 2019-03-18 | $21.32 | $21.40 | $21.09 | $21.29 | $21.29 | 859,494 |
| 2019-03-15 | $21.24 | $21.45 | $21.18 | $21.31 | $21.31 | 1,867,373 |
| 2019-03-14 | $21.42 | $21.53 | $21.16 | $21.20 | $21.20 | 695,150 |
| 2019-03-13 | $21.34 | $21.55 | $21.26 | $21.38 | $21.38 | 936,513 |
| 2019-03-12 | $21.45 | $21.67 | $21.17 | $21.28 | $21.28 | 971,652 |
| 2019-03-11 | $21.04 | $21.33 | $20.96 | $21.23 | $21.23 | 1,693,077 |
| 2019-03-08 | $21.24 | $21.32 | $20.84 | $20.98 | $20.98 | 869,575 |
| 2019-03-07 | $21.15 | $21.35 | $20.90 | $21.29 | $21.29 | 1,238,339 |
| 2019-03-06 | $21.80 | $21.80 | $21.17 | $21.19 | $21.19 | 1,102,597 |
| 2019-03-05 | $21.69 | $22.03 | $21.51 | $21.77 | $21.77 | 1,028,138 |
| 2019-03-04 | $22.05 | $22.09 | $21.53 | $21.73 | $21.73 | 1,251,918 |
| 2019-03-01 | $22.10 | $22.23 | $21.62 | $22.07 | $22.07 | 1,285,439 |
| 2019-02-28 | $21.75 | $22.62 | $21.52 | $21.98 | $21.98 | 1,822,398 |
| 2019-02-27 | $21.63 | $21.76 | $21.38 | $21.75 | $21.75 | 1,238,575 |
| 2019-02-26 | $21.76 | $21.93 | $21.59 | $21.65 | $21.65 | 965,366 |
| 2019-02-25 | $22.23 | $22.30 | $21.69 | $21.70 | $21.70 | 1,353,244 |
| 2019-02-22 | $21.98 | $22.25 | $21.77 | $22.16 | $22.16 | 1,182,892 |
| 2019-02-21 | $21.83 | $22.16 | $21.61 | $21.98 | $21.98 | 713,655 |
| 2019-02-20 | $21.57 | $21.87 | $21.55 | $21.83 | $21.83 | 881,113 |
| 2019-02-19 | $21.44 | $21.65 | $21.36 | $21.63 | $21.63 | 724,722 |
| 2019-02-15 | $21.70 | $21.81 | $21.40 | $21.50 | $21.50 | 895,386 |
| 2019-02-14 | $21.02 | $21.65 | $21.02 | $21.54 | $21.54 | 1,707,981 |
| 2019-02-13 | $21.22 | $21.42 | $21.09 | $21.10 | $21.10 | 929,530 |
| 2019-02-12 | $21.23 | $21.71 | $21.09 | $21.21 | $21.21 | 2,506,695 |
| 2019-02-11 | $21.29 | $21.39 | $21.07 | $21.07 | $21.07 | 1,278,326 |
| 2019-02-08 | $21.54 | $21.55 | $21.19 | $21.29 | $21.29 | 594,164 |
| 2019-02-07 | $21.37 | $21.56 | $21.15 | $21.55 | $21.55 | 571,021 |
| 2019-02-06 | $21.26 | $21.61 | $21.17 | $21.53 | $21.53 | 992,333 |
| 2019-02-05 | $21.23 | $21.47 | $21.23 | $21.26 | $21.26 | 1,065,669 |
| 2019-02-04 | $21.28 | $21.57 | $21.26 | $21.34 | $21.34 | 1,049,991 |
| 2019-02-01 | $21.32 | $21.54 | $21.30 | $21.31 | $21.31 | 1,356,857 |
| 2019-01-31 | $21.18 | $21.50 | $21.18 | $21.27 | $21.27 | 1,487,908 |
| 2019-01-30 | $21.18 | $21.46 | $21.03 | $21.20 | $21.20 | 768,633 |
| 2019-01-29 | $21.07 | $21.24 | $20.93 | $21.04 | $21.04 | 506,448 |
| 2019-01-28 | $20.85 | $21.09 | $20.79 | $20.98 | $20.98 | 495,693 |
| 2019-01-25 | $21.01 | $21.20 | $20.94 | $21.00 | $21.00 | 591,252 |
| 2019-01-24 | $20.88 | $21.05 | $20.79 | $20.88 | $20.88 | 493,075 |
| 2019-01-23 | $21.31 | $21.37 | $20.74 | $20.96 | $20.96 | 848,496 |
| 2019-01-22 | $21.34 | $21.48 | $20.98 | $21.24 | $21.24 | 1,375,353 |
| 2019-01-18 | $20.99 | $21.50 | $20.97 | $21.49 | $21.49 | 1,665,525 |
| 2019-01-17 | $20.52 | $20.95 | $20.43 | $20.84 | $20.84 | 795,875 |
| 2019-01-16 | $20.71 | $20.90 | $20.47 | $20.50 | $20.50 | 554,858 |
| 2019-01-15 | $20.38 | $20.68 | $20.19 | $20.64 | $20.64 | 637,097 |
| 2019-01-14 | $20.36 | $20.63 | $20.26 | $20.28 | $20.28 | 520,741 |
| 2019-01-11 | $20.43 | $20.58 | $20.15 | $20.46 | $20.46 | 713,566 |
| 2019-01-10 | $20.11 | $20.80 | $19.97 | $20.58 | $20.58 | 1,837,911 |
| 2019-01-09 | $20.09 | $20.25 | $19.75 | $20.17 | $20.17 | 1,680,691 |
| 2019-01-08 | $19.84 | $20.21 | $19.70 | $20.06 | $20.06 | 724,612 |
| 2019-01-07 | $19.69 | $19.86 | $19.55 | $19.65 | $19.65 | 799,047 |
| 2019-01-04 | $19.30 | $19.77 | $19.23 | $19.69 | $19.69 | 1,044,297 |
| 2019-01-03 | $19.18 | $19.51 | $18.87 | $19.12 | $19.12 | 773,425 |
| 2019-01-02 | $19.01 | $19.46 | $18.80 | $19.21 | $19.21 | 1,039,348 |
| 2018-12-31 | $19.12 | $19.24 | $18.75 | $19.24 | $19.24 | 945,635 |
| 2018-12-28 | $19.12 | $19.29 | $18.78 | $19.04 | $19.04 | 918,597 |
| 2018-12-27 | $18.61 | $19.08 | $18.45 | $19.07 | $19.07 | 750,569 |
| 2018-12-26 | $18.20 | $18.90 | $17.99 | $18.89 | $18.89 | 824,892 |
| 2018-12-24 | $18.71 | $18.72 | $18.10 | $18.12 | $18.12 | 499,042 |
| 2018-12-21 | $19.30 | $19.31 | $18.72 | $18.77 | $18.77 | 3,273,025 |
| 2018-12-20 | $19.53 | $19.68 | $19.05 | $19.30 | $19.30 | 881,392 |
| 2018-12-19 | $20.21 | $20.27 | $19.51 | $19.60 | $19.60 | 712,869 |
| 2018-12-18 | $20.25 | $20.31 | $19.98 | $20.13 | $20.13 | 1,163,938 |
| 2018-12-17 | $20.83 | $20.83 | $19.74 | $20.11 | $20.11 | 2,019,344 |
| 2018-12-14 | $21.12 | $21.41 | $20.81 | $20.88 | $20.88 | 1,259,758 |
| 2018-12-13 | $21.19 | $21.44 | $21.06 | $21.25 | $21.25 | 1,368,790 |
| 2018-12-12 | $21.15 | $21.35 | $21.04 | $21.23 | $21.23 | 842,709 |
| 2018-12-11 | $21.04 | $21.11 | $20.70 | $20.98 | $20.98 | 729,724 |
| 2018-12-10 | $21.47 | $21.52 | $20.75 | $20.83 | $20.83 | 1,079,960 |
| 2018-12-07 | $21.50 | $21.83 | $21.20 | $21.44 | $21.44 | 989,324 |
| 2018-12-06 | $21.23 | $21.47 | $20.88 | $21.43 | $21.43 | 927,788 |
| 2018-12-04 | $21.88 | $22.07 | $21.43 | $21.46 | $21.46 | 1,109,944 |
| 2018-12-03 | $22.18 | $22.21 | $21.53 | $21.87 | $21.87 | 942,764 |
| 2018-11-30 | $21.84 | $22.01 | $21.58 | $21.88 | $21.88 | 1,169,898 |
| 2018-11-29 | $22.03 | $22.20 | $21.78 | $21.89 | $21.89 | 1,053,748 |
| 2018-11-28 | $22.32 | $22.37 | $21.83 | $22.11 | $22.11 | 1,972,090 |
| 2018-11-27 | $21.43 | $22.38 | $21.35 | $22.31 | $22.31 | 1,861,670 |
| 2018-11-26 | $21.20 | $21.47 | $21.18 | $21.41 | $21.41 | 1,100,003 |
| 2018-11-23 | $21.04 | $21.28 | $20.95 | $21.10 | $21.10 | 292,943 |
| 2018-11-21 | $21.14 | $21.37 | $21.00 | $21.21 | $21.21 | 703,642 |
| 2018-11-20 | $21.37 | $21.50 | $20.90 | $20.95 | $20.95 | 968,838 |
| 2018-11-19 | $20.50 | $21.60 | $20.50 | $21.47 | $21.47 | 2,151,947 |
| 2018-11-16 | $20.16 | $20.29 | $20.00 | $20.06 | $20.06 | 2,725,739 |
| 2018-11-15 | $20.40 | $20.52 | $20.19 | $20.30 | $20.30 | 816,094 |
| 2018-11-14 | $20.89 | $20.89 | $20.15 | $20.48 | $20.48 | 1,432,729 |
| 2018-11-13 | $21.17 | $21.22 | $20.79 | $20.81 | $20.81 | 1,622,844 |
| 2018-11-12 | $21.49 | $21.75 | $21.06 | $21.13 | $21.13 | 2,644,835 |
| 2018-11-09 | $21.67 | $21.81 | $21.36 | $21.48 | $21.48 | 1,215,148 |
| 2018-11-08 | $21.64 | $21.77 | $21.24 | $21.72 | $21.72 | 1,455,133 |
| 2018-11-07 | $19.77 | $22.11 | $19.77 | $21.62 | $21.62 | 2,782,420 |
| 2018-11-06 | $20.46 | $20.71 | $20.30 | $20.67 | $20.67 | 2,711,922 |
| 2018-11-05 | $21.05 | $21.09 | $20.61 | $20.63 | $20.63 | 2,548,985 |
| 2018-11-02 | $21.19 | $21.51 | $20.84 | $20.97 | $20.97 | 2,046,918 |
| 2018-11-01 | $20.71 | $21.16 | $20.61 | $21.10 | $21.10 | 1,663,302 |
| 2018-10-31 | $20.65 | $20.80 | $20.45 | $20.66 | $20.66 | 1,830,444 |
| 2018-10-30 | $19.86 | $20.64 | $19.86 | $20.57 | $20.57 | 1,360,797 |
| 2018-10-29 | $19.32 | $19.99 | $19.32 | $19.85 | $19.85 | 1,819,608 |
| 2018-10-26 | $19.32 | $19.57 | $18.91 | $19.24 | $19.24 | 1,042,268 |
| 2018-10-25 | $19.18 | $19.69 | $19.05 | $19.48 | $19.48 | 1,302,689 |
| 2018-10-24 | $19.83 | $20.02 | $19.08 | $19.08 | $19.08 | 1,386,610 |
| 2018-10-23 | $19.40 | $19.82 | $19.21 | $19.77 | $19.77 | 1,330,296 |
| 2018-10-22 | $19.93 | $20.03 | $19.58 | $19.68 | $19.68 | 1,404,653 |
| 2018-10-19 | $19.70 | $20.00 | $19.70 | $19.88 | $19.88 | 1,197,335 |
| 2018-10-18 | $19.74 | $20.03 | $19.60 | $19.68 | $19.68 | 1,027,998 |
| 2018-10-17 | $19.87 | $19.95 | $19.49 | $19.86 | $19.86 | 1,310,661 |
| 2018-10-16 | $19.52 | $20.04 | $19.41 | $19.99 | $19.99 | 1,734,131 |
| 2018-10-15 | $18.91 | $19.67 | $18.91 | $19.47 | $19.47 | 1,270,766 |
| 2018-10-12 | $18.73 | $19.00 | $18.64 | $18.95 | $18.95 | 975,639 |
| 2018-10-11 | $18.75 | $18.89 | $18.51 | $18.59 | $18.59 | 1,269,154 |
| 2018-10-10 | $19.16 | $19.21 | $18.81 | $18.81 | $18.81 | 1,139,537 |
| 2018-10-09 | $19.59 | $19.72 | $19.12 | $19.15 | $19.15 | 882,010 |
| 2018-10-08 | $19.31 | $19.72 | $19.22 | $19.63 | $19.63 | 885,393 |
| 2018-10-05 | $19.29 | $19.36 | $19.06 | $19.28 | $19.28 | 797,556 |
| 2018-10-04 | $19.31 | $19.43 | $19.19 | $19.25 | $19.25 | 506,883 |
| 2018-10-03 | $19.33 | $19.57 | $19.27 | $19.38 | $19.38 | 610,769 |
| 2018-10-02 | $18.82 | $19.27 | $18.82 | $19.27 | $19.27 | 738,633 |
| 2018-10-01 | $19.38 | $19.41 | $18.71 | $18.81 | $18.81 | 1,181,468 |
| 2018-09-28 | $18.95 | $19.37 | $18.95 | $19.32 | $19.32 | 1,009,863 |
| 2018-09-27 | $18.88 | $19.03 | $18.70 | $18.95 | $18.95 | 793,408 |
| 2018-09-26 | $19.09 | $19.15 | $18.84 | $18.89 | $18.89 | 578,042 |
| 2018-09-25 | $18.81 | $19.11 | $18.81 | $19.09 | $19.09 | 684,004 |
| 2018-09-24 | $18.98 | $19.06 | $18.63 | $18.77 | $18.77 | 713,946 |
| 2018-09-21 | $19.00 | $19.08 | $18.78 | $19.01 | $19.01 | 1,781,442 |
| 2018-09-20 | $18.77 | $18.90 | $18.55 | $18.86 | $18.86 | 743,287 |
| 2018-09-19 | $18.38 | $18.80 | $18.37 | $18.71 | $18.71 | 1,066,247 |
| 2018-09-18 | $18.63 | $18.70 | $18.41 | $18.47 | $18.47 | 1,322,173 |
| 2018-09-17 | $18.81 | $18.81 | $18.54 | $18.63 | $18.63 | 1,267,843 |
| 2018-09-14 | $18.73 | $19.09 | $18.66 | $18.78 | $18.78 | 1,155,570 |
| 2018-09-13 | $19.23 | $19.26 | $18.39 | $18.76 | $18.76 | 2,171,614 |
| 2018-09-12 | $19.09 | $19.28 | $19.06 | $19.26 | $19.26 | 841,765 |
| 2018-09-11 | $19.03 | $19.18 | $18.87 | $19.08 | $19.08 | 748,997 |
| 2018-09-10 | $19.20 | $19.41 | $19.07 | $19.08 | $19.08 | 527,306 |
| 2018-09-07 | $19.16 | $19.19 | $19.00 | $19.17 | $19.17 | 697,198 |
| 2018-09-06 | $19.57 | $19.61 | $19.17 | $19.18 | $19.18 | 725,054 |
| 2018-09-05 | $19.59 | $19.67 | $19.42 | $19.53 | $19.53 | 654,848 |
| 2018-09-04 | $19.76 | $19.76 | $19.44 | $19.59 | $19.59 | 991,844 |
| 2018-08-31 | $19.91 | $19.95 | $19.72 | $19.78 | $19.78 | 770,519 |
| 2018-08-30 | $19.97 | $20.03 | $19.79 | $19.94 | $19.94 | 529,369 |
| 2018-08-29 | $20.20 | $20.21 | $20.01 | $20.02 | $20.02 | 732,881 |
| 2018-08-28 | $20.30 | $20.32 | $20.03 | $20.18 | $20.18 | 497,062 |
| 2018-08-27 | $20.44 | $20.65 | $20.32 | $20.33 | $20.33 | 599,619 |
| 2018-08-24 | $20.34 | $20.50 | $20.29 | $20.37 | $20.37 | 661,237 |
| 2018-08-23 | $20.28 | $20.35 | $20.17 | $20.31 | $20.31 | 647,935 |
| 2018-08-22 | $20.18 | $20.34 | $20.05 | $20.33 | $20.33 | 662,905 |
| 2018-08-21 | $20.07 | $20.42 | $20.00 | $20.21 | $20.21 | 961,641 |
| 2018-08-20 | $20.00 | $20.15 | $19.98 | $20.00 | $20.00 | 781,637 |
| 2018-08-17 | $19.55 | $19.94 | $19.55 | $19.94 | $19.94 | 689,787 |
| 2018-08-16 | $19.47 | $19.68 | $19.46 | $19.59 | $19.59 | 715,964 |
| 2018-08-15 | $19.73 | $19.73 | $19.21 | $19.41 | $19.41 | 670,077 |
| 2018-08-14 | $19.52 | $19.86 | $19.43 | $19.62 | $19.62 | 673,572 |
| 2018-08-13 | $20.10 | $20.24 | $19.44 | $19.48 | $19.48 | 912,219 |
| 2018-08-10 | $19.73 | $20.11 | $19.58 | $20.07 | $20.07 | 973,829 |
| 2018-08-09 | $19.30 | $19.96 | $18.60 | $19.81 | $19.81 | 2,615,923 |
| 2018-08-08 | $20.61 | $20.75 | $20.36 | $20.50 | $20.50 | 1,216,660 |
| 2018-08-07 | $20.57 | $20.96 | $20.52 | $20.68 | $20.68 | 962,700 |
| 2018-08-06 | $20.50 | $20.78 | $20.44 | $20.51 | $20.51 | 944,324 |
| 2018-08-03 | $20.22 | $20.56 | $20.22 | $20.51 | $20.51 | 840,158 |
| 2018-08-02 | $20.11 | $20.22 | $19.97 | $20.20 | $20.20 | 600,585 |
| 2018-08-01 | $20.07 | $20.22 | $19.89 | $20.19 | $20.19 | 809,649 |
| 2018-07-31 | $20.03 | $20.20 | $19.88 | $20.09 | $20.09 | 691,345 |
| 2018-07-30 | $19.96 | $20.09 | $19.88 | $19.92 | $19.92 | 845,949 |
| 2018-07-27 | $20.18 | $20.28 | $19.98 | $20.00 | $20.00 | 778,056 |
| 2018-07-26 | $20.04 | $20.33 | $20.02 | $20.22 | $20.22 | 607,969 |
| 2018-07-25 | $19.89 | $19.99 | $19.57 | $19.96 | $19.96 | 576,720 |
| 2018-07-24 | $20.12 | $20.25 | $19.80 | $19.88 | $19.88 | 1,162,691 |
| 2018-07-23 | $19.82 | $20.08 | $19.74 | $20.04 | $20.04 | 659,465 |
| 2018-07-20 | $19.77 | $19.86 | $19.50 | $19.85 | $19.85 | 598,388 |
| 2018-07-19 | $19.72 | $19.82 | $19.64 | $19.81 | $19.81 | 548,451 |
| 2018-07-18 | $19.90 | $19.97 | $19.64 | $19.74 | $19.74 | 648,010 |
| 2018-07-17 | $19.80 | $19.98 | $19.66 | $19.94 | $19.94 | 441,387 |
| 2018-07-16 | $19.79 | $19.94 | $19.65 | $19.80 | $19.80 | 695,931 |
| 2018-07-13 | $20.05 | $20.05 | $19.73 | $19.82 | $19.82 | 332,605 |
| 2018-07-12 | $19.93 | $20.13 | $19.76 | $20.04 | $20.04 | 341,863 |
| 2018-07-11 | $20.03 | $20.19 | $19.86 | $19.86 | $19.86 | 488,733 |
| 2018-07-10 | $20.28 | $20.37 | $19.97 | $20.08 | $20.08 | 578,820 |
| 2018-07-09 | $19.99 | $20.19 | $19.94 | $20.09 | $20.09 | 565,456 |
| 2018-07-06 | $19.95 | $20.03 | $19.87 | $19.91 | $19.91 | 557,810 |
| 2018-07-05 | $19.70 | $19.92 | $19.61 | $19.88 | $19.88 | 961,937 |
| 2018-07-03 | $19.80 | $19.91 | $19.60 | $19.62 | $19.62 | 310,912 |
| 2018-07-02 | $19.82 | $19.88 | $19.50 | $19.70 | $19.70 | 952,753 |
| 2018-06-29 | $19.90 | $20.06 | $19.76 | $19.88 | $19.88 | 855,419 |
| 2018-06-28 | $19.92 | $19.98 | $19.79 | $19.90 | $19.90 | 894,289 |
| 2018-06-27 | $20.30 | $20.36 | $19.91 | $19.92 | $19.92 | 906,149 |
| 2018-06-26 | $19.82 | $20.36 | $19.68 | $20.35 | $20.35 | 1,358,612 |
| 2018-06-25 | $19.88 | $19.98 | $19.70 | $19.82 | $19.82 | 997,075 |
| 2018-06-22 | $19.75 | $20.03 | $19.74 | $19.89 | $19.89 | 1,933,721 |
| 2018-06-21 | $19.81 | $19.86 | $19.59 | $19.70 | $19.70 | 714,630 |
| 2018-06-20 | $19.82 | $19.95 | $19.59 | $19.91 | $19.91 | 804,972 |
| 2018-06-19 | $19.60 | $19.92 | $19.46 | $19.79 | $19.79 | 881,666 |
| 2018-06-18 | $19.37 | $19.84 | $19.28 | $19.73 | $19.73 | 1,483,160 |
| 2018-06-15 | $19.06 | $19.49 | $18.93 | $19.49 | $19.49 | 1,541,131 |
| 2018-06-14 | $19.15 | $19.24 | $19.02 | $19.19 | $19.19 | 712,743 |
| 2018-06-13 | $18.94 | $19.12 | $18.88 | $19.07 | $19.07 | 642,577 |
| 2018-06-12 | $18.98 | $19.07 | $18.78 | $18.94 | $18.94 | 552,441 |
| 2018-06-11 | $19.00 | $19.08 | $18.94 | $19.00 | $19.00 | 807,667 |
| 2018-06-08 | $18.93 | $19.06 | $18.88 | $18.99 | $18.99 | 526,519 |
| 2018-06-07 | $18.73 | $19.00 | $18.56 | $18.92 | $18.92 | 399,897 |
| 2018-06-06 | $18.79 | $18.82 | $18.62 | $18.78 | $18.78 | 780,177 |
| 2018-06-05 | $18.71 | $18.81 | $18.61 | $18.70 | $18.70 | 1,034,148 |
| 2018-06-04 | $18.79 | $18.88 | $18.62 | $18.73 | $18.73 | 1,104,578 |
| 2018-06-01 | $18.90 | $18.96 | $18.64 | $18.66 | $18.66 | 745,312 |
| 2018-05-31 | $19.08 | $19.09 | $18.66 | $18.79 | $18.79 | 1,318,741 |
| 2018-05-30 | $18.81 | $19.03 | $18.75 | $18.96 | $18.96 | 1,200,751 |
| 2018-05-29 | $18.51 | $18.84 | $18.51 | $18.68 | $18.68 | 979,852 |
| 2018-05-25 | $18.68 | $18.76 | $18.48 | $18.66 | $18.66 | 778,021 |
| 2018-05-24 | $18.27 | $18.75 | $18.19 | $18.65 | $18.65 | 2,004,732 |
| 2018-05-23 | $18.26 | $18.48 | $18.14 | $18.44 | $18.44 | 1,580,375 |
| 2018-05-22 | $18.50 | $18.60 | $18.30 | $18.35 | $18.35 | 833,368 |
| 2018-05-21 | $18.26 | $18.46 | $18.22 | $18.46 | $18.46 | 962,040 |
| 2018-05-18 | $18.45 | $18.45 | $18.01 | $18.18 | $18.18 | 1,668,128 |
| 2018-05-17 | $17.73 | $18.34 | $17.73 | $18.33 | $18.33 | 1,851,491 |
| 2018-05-16 | $17.62 | $17.71 | $17.46 | $17.67 | $17.67 | 827,647 |
| 2018-05-15 | $17.43 | $17.67 | $17.38 | $17.55 | $17.55 | 814,572 |
| 2018-05-14 | $17.74 | $17.80 | $17.31 | $17.57 | $17.57 | 996,359 |
| 2018-05-11 | $17.84 | $18.01 | $17.59 | $17.71 | $17.71 | 785,238 |
| 2018-05-10 | $17.94 | $18.66 | $17.28 | $17.72 | $17.72 | 2,670,266 |
| 2018-05-09 | $16.75 | $16.80 | $16.55 | $16.72 | $16.72 | 1,086,158 |
| 2018-05-08 | $16.72 | $16.94 | $16.67 | $16.75 | $16.75 | 745,171 |
| 2018-05-07 | $16.68 | $17.09 | $16.64 | $17.00 | $17.00 | 646,375 |
| 2018-05-04 | $16.46 | $16.86 | $16.36 | $16.69 | $16.69 | 2,244,394 |
| 2018-05-03 | $16.70 | $16.86 | $16.46 | $16.50 | $16.50 | 887,046 |
| 2018-05-02 | $16.97 | $17.01 | $16.67 | $16.77 | $16.77 | 779,945 |
| 2018-05-01 | $17.08 | $17.18 | $16.76 | $16.95 | $16.95 | 606,653 |
| 2018-04-30 | $17.38 | $17.49 | $17.12 | $17.14 | $17.14 | 609,025 |
| 2018-04-27 | $17.41 | $17.54 | $17.26 | $17.29 | $17.29 | 697,386 |
| 2018-04-26 | $17.21 | $17.69 | $17.12 | $17.40 | $17.40 | 852,120 |
| 2018-04-25 | $17.09 | $17.47 | $17.09 | $17.17 | $17.17 | 1,348,170 |
| 2018-04-24 | $17.35 | $17.36 | $17.00 | $17.15 | $17.15 | 496,516 |
| 2018-04-23 | $17.25 | $17.34 | $17.11 | $17.23 | $17.23 | 690,700 |
| 2018-04-20 | $17.35 | $17.65 | $17.19 | $17.24 | $17.24 | 1,060,425 |
| 2018-04-19 | $17.31 | $17.44 | $17.04 | $17.31 | $17.31 | 707,288 |
| 2018-04-18 | $17.07 | $17.45 | $17.07 | $17.34 | $17.34 | 1,380,349 |
| 2018-04-17 | $17.21 | $17.21 | $16.88 | $17.08 | $17.08 | 1,247,183 |
| 2018-04-16 | $17.02 | $17.24 | $16.96 | $17.15 | $17.15 | 1,401,725 |
| 2018-04-13 | $17.36 | $17.36 | $16.91 | $16.93 | $16.93 | 913,867 |
| 2018-04-12 | $17.37 | $17.44 | $17.19 | $17.36 | $17.36 | 459,054 |
| 2018-04-11 | $17.14 | $17.35 | $17.06 | $17.27 | $17.27 | 428,482 |
| 2018-04-10 | $17.23 | $17.26 | $16.94 | $17.18 | $17.18 | 852,204 |
| 2018-04-09 | $17.15 | $17.34 | $16.99 | $17.02 | $17.02 | 821,649 |
| 2018-04-06 | $17.26 | $17.50 | $17.03 | $17.08 | $17.08 | 669,122 |
| 2018-04-05 | $17.44 | $17.44 | $17.18 | $17.34 | $17.34 | 609,889 |
| 2018-04-04 | $16.95 | $17.34 | $16.95 | $17.29 | $17.29 | 779,436 |
| 2018-04-03 | $16.97 | $17.20 | $16.88 | $17.15 | $17.15 | 846,815 |
| 2018-04-02 | $17.25 | $17.36 | $16.77 | $16.92 | $16.92 | 869,971 |
| 2018-03-29 | $17.24 | $17.49 | $17.20 | $17.30 | $17.30 | 928,287 |
| 2018-03-28 | $17.14 | $17.21 | $17.02 | $17.15 | $17.15 | 675,357 |
| 2018-03-27 | $17.55 | $17.55 | $17.04 | $17.08 | $17.08 | 661,578 |
| 2018-03-26 | $17.28 | $17.45 | $17.09 | $17.43 | $17.43 | 901,329 |
| 2018-03-23 | $17.37 | $17.54 | $17.03 | $17.03 | $17.03 | 869,764 |
| 2018-03-22 | $17.62 | $17.76 | $17.32 | $17.33 | $17.33 | 768,239 |
| 2018-03-21 | $17.75 | $17.85 | $17.65 | $17.74 | $17.74 | 416,962 |
| 2018-03-20 | $17.87 | $17.93 | $17.68 | $17.81 | $17.81 | 678,316 |
| 2018-03-19 | $17.93 | $17.95 | $17.61 | $17.81 | $17.81 | 605,656 |
| 2018-03-16 | $17.81 | $18.00 | $17.72 | $17.99 | $17.99 | 1,659,211 |
| 2018-03-15 | $18.19 | $18.19 | $17.66 | $17.80 | $17.80 | 697,524 |
| 2018-03-14 | $18.15 | $18.32 | $18.05 | $18.13 | $18.13 | 717,619 |
| 2018-03-13 | $18.55 | $18.69 | $18.07 | $18.13 | $18.13 | 718,704 |
| 2018-03-12 | $18.49 | $18.70 | $18.35 | $18.48 | $18.48 | 755,444 |
| 2018-03-09 | $18.66 | $18.69 | $18.38 | $18.40 | $18.40 | 732,451 |
| 2018-03-08 | $18.54 | $18.60 | $18.39 | $18.50 | $18.50 | 613,169 |
| 2018-03-07 | $17.95 | $18.50 | $17.95 | $18.48 | $18.48 | 825,985 |
| 2018-03-06 | $18.10 | $18.24 | $17.84 | $18.09 | $18.09 | 1,013,375 |
| 2018-03-05 | $17.76 | $18.38 | $17.76 | $18.06 | $18.06 | 1,018,497 |
| 2018-03-02 | $17.44 | $17.93 | $17.43 | $17.89 | $17.89 | 1,270,481 |
| 2018-03-01 | $17.58 | $17.74 | $16.89 | $17.58 | $17.58 | 2,196,426 |
| 2018-02-28 | $18.15 | $19.00 | $18.02 | $18.19 | $18.19 | 1,666,059 |
| 2018-02-27 | $17.57 | $17.67 | $17.32 | $17.32 | $17.32 | 1,100,972 |
| 2018-02-26 | $17.45 | $17.57 | $17.22 | $17.50 | $17.50 | 1,046,448 |
| 2018-02-23 | $17.23 | $17.60 | $17.15 | $17.45 | $17.45 | 1,091,418 |
| 2018-02-22 | $18.29 | $18.33 | $17.04 | $17.08 | $17.08 | 1,409,677 |
| 2018-02-21 | $18.18 | $18.54 | $18.17 | $18.19 | $18.19 | 755,133 |
| 2018-02-20 | $18.21 | $18.50 | $18.08 | $18.17 | $18.17 | 943,251 |
| 2018-02-16 | $18.10 | $18.51 | $18.06 | $18.35 | $18.35 | 1,047,109 |
| 2018-02-15 | $18.14 | $18.15 | $17.90 | $18.14 | $18.14 | 779,923 |
| 2018-02-14 | $17.61 | $18.00 | $17.57 | $17.93 | $17.93 | 851,468 |
| 2018-02-13 | $17.68 | $17.93 | $17.62 | $17.82 | $17.82 | 1,169,730 |
| 2018-02-12 | $17.99 | $17.99 | $17.32 | $17.84 | $17.84 | 1,748,614 |
| 2018-02-09 | $17.71 | $18.11 | $17.41 | $17.94 | $17.94 | 1,685,611 |
| 2018-02-08 | $18.07 | $18.09 | $17.49 | $17.49 | $17.49 | 742,188 |
| 2018-02-07 | $17.92 | $18.19 | $17.81 | $17.98 | $17.98 | 850,678 |
| 2018-02-06 | $17.19 | $18.06 | $16.69 | $17.93 | $17.93 | 1,469,681 |
| 2018-02-05 | $18.37 | $18.57 | $17.50 | $17.50 | $17.50 | 1,192,666 |
| 2018-02-02 | $18.69 | $18.75 | $18.51 | $18.52 | $18.52 | 1,047,274 |
| 2018-02-01 | $18.51 | $18.87 | $18.31 | $18.85 | $18.85 | 1,780,118 |
| 2018-01-31 | $18.66 | $18.81 | $18.48 | $18.54 | $18.54 | 606,437 |
| 2018-01-30 | $18.53 | $18.77 | $18.36 | $18.60 | $18.60 | 811,524 |
| 2018-01-29 | $19.36 | $19.46 | $18.80 | $18.82 | $18.82 | 605,143 |
| 2018-01-26 | $19.28 | $19.49 | $19.01 | $19.46 | $19.46 | 900,478 |
| 2018-01-25 | $19.19 | $19.32 | $19.05 | $19.22 | $19.22 | 892,223 |
| 2018-01-24 | $19.25 | $19.27 | $19.08 | $19.15 | $19.15 | 1,131,614 |
| 2018-01-23 | $19.24 | $19.24 | $18.83 | $19.19 | $19.19 | 1,099,813 |
| 2018-01-22 | $19.07 | $19.50 | $19.01 | $19.31 | $19.31 | 2,152,157 |
| 2018-01-19 | $18.77 | $19.05 | $18.62 | $19.03 | $19.03 | 816,638 |
| 2018-01-18 | $18.88 | $18.93 | $18.48 | $18.70 | $18.70 | 743,674 |
| 2018-01-17 | $19.12 | $19.29 | $18.91 | $18.94 | $18.94 | 960,722 |
| 2018-01-16 | $19.20 | $19.32 | $18.91 | $19.00 | $19.00 | 1,535,906 |
| 2018-01-12 | $18.86 | $19.16 | $18.77 | $19.15 | $19.15 | 1,260,974 |
| 2018-01-11 | $18.34 | $18.76 | $18.18 | $18.74 | $18.74 | 913,927 |
| 2018-01-10 | $18.19 | $18.30 | $18.03 | $18.24 | $18.24 | 726,081 |
| 2018-01-09 | $18.46 | $18.47 | $18.26 | $18.33 | $18.33 | 1,450,635 |
| 2018-01-08 | $18.13 | $18.48 | $18.02 | $18.39 | $18.39 | 1,575,042 |
| 2018-01-05 | $18.43 | $18.43 | $18.10 | $18.20 | $18.20 | 575,159 |
| 2018-01-04 | $18.34 | $18.56 | $18.25 | $18.42 | $18.42 | 920,771 |
| 2018-01-03 | $18.31 | $18.37 | $18.18 | $18.24 | $18.24 | 544,684 |
| 2018-01-02 | $18.22 | $18.32 | $18.05 | $18.31 | $18.31 | 1,327,425 |
| 2017-12-29 | $18.24 | $18.43 | $18.12 | $18.13 | $18.13 | 753,447 |
| 2017-12-28 | $18.05 | $18.25 | $18.00 | $18.24 | $18.24 | 1,083,266 |
| 2017-12-27 | $17.87 | $18.05 | $17.84 | $18.04 | $18.04 | 1,118,131 |
| 2017-12-26 | $17.89 | $17.98 | $17.75 | $17.90 | $17.90 | 1,148,333 |
| 2017-12-22 | $17.85 | $18.05 | $17.76 | $17.93 | $17.93 | 753,710 |
| 2017-12-21 | $17.66 | $17.98 | $17.61 | $17.79 | $17.79 | 917,285 |
| 2017-12-20 | $17.14 | $17.64 | $17.01 | $17.55 | $17.55 | 1,240,235 |
| 2017-12-19 | $17.12 | $17.15 | $16.78 | $16.94 | $16.94 | 1,357,299 |
| 2017-12-18 | $16.49 | $16.98 | $16.28 | $16.97 | $16.97 | 2,163,259 |
| 2017-12-15 | $16.36 | $16.56 | $16.26 | $16.39 | $16.39 | 2,615,899 |
| 2017-12-14 | $16.95 | $16.99 | $16.34 | $16.38 | $16.38 | 1,275,149 |
| 2017-12-13 | $17.30 | $17.34 | $17.00 | $17.03 | $17.03 | 816,638 |
| 2017-12-12 | $17.64 | $17.81 | $17.21 | $17.25 | $17.25 | 1,226,217 |
| 2017-12-11 | $17.80 | $17.89 | $17.48 | $17.55 | $17.55 | 1,342,286 |
| 2017-12-08 | $18.00 | $18.09 | $17.74 | $17.80 | $17.80 | 1,681,325 |
| 2017-12-07 | $18.19 | $18.24 | $17.91 | $17.95 | $17.95 | 649,918 |
| 2017-12-06 | $18.16 | $18.26 | $18.08 | $18.17 | $18.17 | 1,407,927 |
| 2017-12-05 | $18.33 | $18.36 | $17.98 | $18.15 | $18.15 | 1,138,753 |
| 2017-12-04 | $18.38 | $18.62 | $18.24 | $18.29 | $18.29 | 1,935,248 |
| 2017-12-01 | $17.98 | $18.19 | $17.67 | $18.14 | $18.14 | 2,072,857 |
| 2017-11-30 | $17.69 | $18.01 | $17.65 | $17.95 | $17.95 | 1,250,738 |
| 2017-11-29 | $17.41 | $17.64 | $17.41 | $17.54 | $17.54 | 1,411,325 |
| 2017-11-28 | $17.10 | $17.35 | $16.97 | $17.31 | $17.31 | 611,901 |
| 2017-11-27 | $17.05 | $17.14 | $16.97 | $17.04 | $17.04 | 861,387 |
| 2017-11-24 | $17.09 | $17.14 | $16.93 | $17.02 | $17.02 | 234,950 |
| 2017-11-22 | $16.93 | $17.08 | $16.86 | $17.00 | $17.00 | 728,997 |
| 2017-11-21 | $16.67 | $16.92 | $16.64 | $16.92 | $16.92 | 1,147,250 |
| 2017-11-20 | $16.38 | $16.71 | $16.38 | $16.62 | $16.62 | 1,139,328 |
| 2017-11-17 | $16.05 | $16.49 | $16.05 | $16.37 | $16.37 | 685,634 |
| 2017-11-16 | $16.14 | $16.29 | $15.99 | $16.15 | $16.15 | 1,088,024 |
| 2017-11-15 | $16.02 | $16.26 | $15.80 | $16.07 | $16.07 | 1,016,347 |
| 2017-11-14 | $16.07 | $16.36 | $16.00 | $16.22 | $16.22 | 921,083 |
| 2017-11-13 | $16.25 | $16.48 | $16.14 | $16.15 | $16.15 | 1,723,813 |
| 2017-11-10 | $16.23 | $16.48 | $16.16 | $16.27 | $16.27 | 723,916 |
| 2017-11-09 | $16.30 | $16.78 | $16.24 | $16.34 | $16.34 | 1,061,377 |
| 2017-11-08 | $17.45 | $17.88 | $16.16 | $16.40 | $16.40 | 2,251,897 |
| 2017-11-07 | $17.63 | $17.74 | $17.28 | $17.47 | $17.47 | 1,005,143 |
| 2017-11-06 | $17.57 | $17.75 | $17.57 | $17.60 | $17.60 | 633,913 |
| 2017-11-03 | $17.67 | $17.77 | $17.45 | $17.49 | $17.49 | 869,388 |
| 2017-11-02 | $17.76 | $18.01 | $17.69 | $17.70 | $17.70 | 907,635 |
| 2017-11-01 | $18.28 | $18.32 | $17.61 | $17.73 | $17.73 | 1,317,990 |
| 2017-10-31 | $17.73 | $18.30 | $17.73 | $18.25 | $18.25 | 1,125,390 |
| 2017-10-30 | $17.82 | $18.00 | $17.77 | $17.79 | $17.79 | 889,023 |
| 2017-10-27 | $17.74 | $17.91 | $17.61 | $17.86 | $17.86 | 870,318 |
| 2017-10-26 | $17.47 | $18.10 | $17.46 | $17.71 | $17.71 | 1,591,506 |
| 2017-10-25 | $17.52 | $17.62 | $17.26 | $17.44 | $17.44 | 925,328 |
| 2017-10-24 | $17.29 | $17.79 | $17.29 | $17.55 | $17.55 | 1,270,904 |
| 2017-10-23 | $17.53 | $17.61 | $17.24 | $17.29 | $17.29 | 1,164,627 |
| 2017-10-20 | $17.22 | $17.62 | $17.10 | $17.44 | $17.44 | 1,508,154 |
| 2017-10-19 | $16.91 | $17.07 | $16.73 | $17.06 | $17.06 | 677,850 |
| 2017-10-18 | $16.74 | $17.02 | $16.66 | $16.98 | $16.98 | 913,193 |
| 2017-10-17 | $16.66 | $16.81 | $16.60 | $16.70 | $16.70 | 697,451 |
| 2017-10-16 | $16.89 | $16.90 | $16.64 | $16.72 | $16.72 | 755,955 |
| 2017-10-13 | $16.98 | $17.14 | $16.85 | $16.86 | $16.86 | 944,109 |
| 2017-10-12 | $16.72 | $17.04 | $16.67 | $16.93 | $16.93 | 1,384,479 |
| 2017-10-11 | $16.73 | $16.87 | $16.65 | $16.72 | $16.72 | 1,049,158 |
| 2017-10-10 | $16.55 | $16.73 | $16.39 | $16.71 | $16.71 | 1,176,499 |
| 2017-10-09 | $16.38 | $16.54 | $16.31 | $16.51 | $16.51 | 1,372,423 |
| 2017-10-06 | $17.30 | $17.32 | $15.98 | $16.38 | $16.38 | 3,940,268 |
| 2017-10-05 | $17.93 | $17.98 | $17.71 | $17.89 | $17.89 | 1,026,198 |
| 2017-10-04 | $17.85 | $17.91 | $17.76 | $17.84 | $17.84 | 544,664 |
| 2017-10-03 | $17.99 | $18.02 | $17.71 | $17.83 | $17.83 | 1,060,276 |
| 2017-10-02 | $17.53 | $17.94 | $17.47 | $17.94 | $17.94 | 912,129 |
| 2017-09-29 | $17.35 | $17.57 | $17.27 | $17.52 | $17.52 | 1,322,002 |
| 2017-09-28 | $17.21 | $17.38 | $17.05 | $17.26 | $17.26 | 1,779,477 |
| 2017-09-27 | $18.08 | $18.08 | $16.63 | $17.29 | $17.29 | 5,876,700 |
| 2017-09-26 | $18.36 | $18.65 | $18.08 | $18.08 | $18.08 | 3,526,010 |
| 2017-09-25 | $18.22 | $18.27 | $18.05 | $18.27 | $18.27 | 1,812,126 |
| 2017-09-22 | $18.11 | $18.27 | $18.08 | $18.26 | $18.26 | 667,553 |
| 2017-09-21 | $18.06 | $18.24 | $17.94 | $18.08 | $18.08 | 922,594 |
| 2017-09-20 | $17.97 | $18.13 | $17.88 | $18.06 | $18.06 | 1,076,728 |
| 2017-09-19 | $18.09 | $18.15 | $17.98 | $18.04 | $18.04 | 718,388 |
| 2017-09-18 | $18.00 | $18.27 | $17.94 | $18.12 | $18.12 | 930,987 |
| 2017-09-15 | $17.74 | $17.98 | $17.70 | $17.98 | $17.98 | 2,049,202 |
| 2017-09-14 | $17.75 | $17.85 | $17.63 | $17.70 | $17.70 | 971,908 |
| 2017-09-13 | $17.79 | $17.99 | $17.73 | $17.79 | $17.79 | 621,841 |
| 2017-09-12 | $17.93 | $17.94 | $17.76 | $17.77 | $17.77 | 719,651 |
| 2017-09-11 | $17.90 | $18.00 | $17.74 | $17.94 | $17.94 | 977,388 |
| 2017-09-08 | $17.71 | $17.87 | $17.62 | $17.80 | $17.80 | 770,213 |
| 2017-09-07 | $17.71 | $17.79 | $17.52 | $17.73 | $17.73 | 1,228,080 |
| 2017-09-06 | $17.74 | $17.82 | $17.56 | $17.71 | $17.71 | 1,235,999 |
| 2017-09-05 | $17.70 | $17.77 | $17.40 | $17.69 | $17.69 | 1,178,892 |
| 2017-09-01 | $17.51 | $17.79 | $17.44 | $17.68 | $17.68 | 1,449,825 |
| 2017-08-31 | $17.29 | $17.43 | $17.17 | $17.40 | $17.40 | 747,365 |
| 2017-08-30 | $17.47 | $17.47 | $17.20 | $17.31 | $17.31 | 1,073,969 |
| 2017-08-29 | $17.30 | $17.51 | $17.13 | $17.46 | $17.46 | 1,221,338 |
| 2017-08-28 | $17.60 | $17.67 | $17.28 | $17.40 | $17.40 | 2,171,014 |
| 2017-08-25 | $17.19 | $17.70 | $17.08 | $17.58 | $17.58 | 1,597,618 |
| 2017-08-24 | $16.98 | $17.18 | $16.80 | $17.16 | $17.16 | 1,941,968 |
| 2017-08-23 | $16.62 | $17.07 | $16.59 | $16.97 | $16.97 | 2,248,723 |
| 2017-08-22 | $15.83 | $16.28 | $15.83 | $16.18 | $16.18 | 785,449 |
| 2017-08-21 | $15.59 | $15.85 | $15.56 | $15.82 | $15.82 | 1,045,584 |
| 2017-08-18 | $15.68 | $15.82 | $15.59 | $15.60 | $15.60 | 1,247,582 |
| 2017-08-17 | $16.51 | $16.59 | $15.82 | $15.83 | $15.83 | 1,315,713 |
| 2017-08-16 | $16.88 | $17.08 | $16.58 | $16.58 | $16.58 | 1,091,128 |
| 2017-08-15 | $16.91 | $16.99 | $16.70 | $16.87 | $16.87 | 1,154,960 |
| 2017-08-14 | $16.41 | $16.97 | $16.27 | $16.88 | $16.88 | 1,229,392 |
| 2017-08-11 | $15.97 | $16.27 | $15.94 | $16.06 | $16.06 | 1,472,488 |
| 2017-08-10 | $15.92 | $16.91 | $15.67 | $16.15 | $16.15 | 2,151,976 |
| 2017-08-09 | $16.33 | $16.50 | $16.27 | $16.43 | $16.43 | 903,759 |
| 2017-08-08 | $16.61 | $16.87 | $16.38 | $16.45 | $16.45 | 1,486,369 |
| 2017-08-07 | $16.65 | $16.80 | $16.56 | $16.69 | $16.69 | 525,538 |
| 2017-08-04 | $16.38 | $16.63 | $16.28 | $16.62 | $16.62 | 635,038 |
| 2017-08-03 | $16.15 | $16.43 | $16.04 | $16.34 | $16.34 | 712,183 |
| 2017-08-02 | $16.19 | $16.24 | $15.94 | $16.16 | $16.16 | 638,850 |
| 2017-08-01 | $16.37 | $16.41 | $16.21 | $16.25 | $16.25 | 884,811 |
| 2017-07-31 | $16.68 | $16.68 | $16.25 | $16.27 | $16.27 | 986,259 |
| 2017-07-28 | $16.49 | $16.73 | $16.33 | $16.64 | $16.64 | 900,281 |
| 2017-07-27 | $16.63 | $16.75 | $16.39 | $16.50 | $16.50 | 785,443 |
| 2017-07-26 | $16.88 | $16.94 | $16.53 | $16.61 | $16.61 | 729,480 |
| 2017-07-25 | $16.87 | $16.99 | $16.83 | $16.88 | $16.88 | 718,179 |
| 2017-07-24 | $16.82 | $16.86 | $16.66 | $16.76 | $16.76 | 530,339 |
| 2017-07-21 | $16.91 | $16.91 | $16.68 | $16.83 | $16.83 | 604,597 |
| 2017-07-20 | $16.76 | $16.81 | $16.64 | $16.78 | $16.78 | 613,585 |
| 2017-07-19 | $16.42 | $16.85 | $16.42 | $16.74 | $16.74 | 858,067 |
| 2017-07-18 | $16.49 | $16.52 | $16.31 | $16.40 | $16.40 | 792,815 |
| 2017-07-17 | $16.60 | $16.68 | $16.42 | $16.54 | $16.54 | 910,146 |
| 2017-07-14 | $16.39 | $16.75 | $16.31 | $16.63 | $16.63 | 957,927 |
| 2017-07-13 | $16.20 | $16.41 | $15.97 | $16.40 | $16.40 | 858,664 |
| 2017-07-12 | $15.81 | $16.21 | $15.81 | $16.19 | $16.19 | 1,055,675 |
| 2017-07-11 | $15.77 | $15.80 | $15.50 | $15.66 | $15.66 | 1,308,914 |
| 2017-07-10 | $15.98 | $16.09 | $15.76 | $15.76 | $15.76 | 1,101,042 |
| 2017-07-07 | $15.90 | $16.07 | $15.78 | $15.92 | $15.92 | 1,037,816 |
| 2017-07-06 | $15.91 | $15.97 | $15.67 | $15.85 | $15.85 | 1,069,225 |
| 2017-07-05 | $16.04 | $16.05 | $15.90 | $15.94 | $15.94 | 906,866 |
| 2017-07-03 | $15.82 | $16.10 | $15.77 | $16.06 | $16.06 | 377,516 |
| 2017-06-30 | $15.74 | $15.82 | $15.61 | $15.74 | $15.74 | 709,773 |
| 2017-06-29 | $15.87 | $15.87 | $15.44 | $15.65 | $15.65 | 980,248 |
| 2017-06-28 | $15.77 | $15.98 | $15.72 | $15.86 | $15.86 | 822,536 |
| 2017-06-27 | $15.92 | $15.93 | $15.66 | $15.67 | $15.67 | 725,650 |
| 2017-06-26 | $16.03 | $16.07 | $15.87 | $15.93 | $15.93 | 571,920 |
| 2017-06-23 | $15.71 | $16.01 | $15.62 | $15.95 | $15.95 | 1,665,449 |
| 2017-06-22 | $15.58 | $15.75 | $15.57 | $15.69 | $15.69 | 651,648 |
| 2017-06-21 | $15.79 | $15.85 | $15.54 | $15.55 | $15.55 | 789,535 |
| 2017-06-20 | $16.23 | $16.27 | $15.68 | $15.69 | $15.69 | 876,554 |
| 2017-06-19 | $15.83 | $16.31 | $15.73 | $16.29 | $16.29 | 1,006,686 |
| 2017-06-16 | $15.94 | $16.07 | $15.69 | $15.72 | $15.72 | 1,760,884 |
| 2017-06-15 | $16.04 | $16.22 | $15.85 | $16.19 | $16.19 | 881,034 |
| 2017-06-14 | $16.12 | $16.33 | $16.11 | $16.21 | $16.21 | 856,559 |
| 2017-06-13 | $15.92 | $16.16 | $15.85 | $16.06 | $16.06 | 845,206 |
| 2017-06-12 | $15.89 | $16.11 | $15.83 | $15.90 | $15.90 | 885,342 |
| 2017-06-09 | $15.99 | $16.05 | $15.81 | $15.86 | $15.86 | 931,480 |
| 2017-06-08 | $15.77 | $16.11 | $15.70 | $15.95 | $15.95 | 642,822 |
| 2017-06-07 | $16.03 | $16.10 | $15.74 | $15.77 | $15.77 | 738,043 |
| 2017-06-06 | $15.84 | $16.03 | $15.78 | $15.99 | $15.99 | 707,651 |
| 2017-06-05 | $16.04 | $16.12 | $15.94 | $15.95 | $15.95 | 737,150 |
| 2017-06-02 | $15.96 | $16.30 | $15.96 | $16.06 | $16.06 | 927,107 |
| 2017-06-01 | $15.66 | $15.98 | $15.60 | $15.96 | $15.96 | 1,054,963 |
| 2017-05-31 | $15.99 | $15.99 | $15.55 | $15.67 | $15.67 | 1,406,287 |
| 2017-05-30 | $16.05 | $16.06 | $15.90 | $15.94 | $15.94 | 806,143 |
| 2017-05-26 | $16.14 | $16.22 | $16.09 | $16.11 | $16.11 | 709,833 |
| 2017-05-25 | $16.50 | $16.53 | $16.11 | $16.14 | $16.14 | 852,981 |
| 2017-05-24 | $16.55 | $16.61 | $16.31 | $16.31 | $16.31 | 1,783,348 |
| 2017-05-23 | $16.21 | $16.58 | $16.18 | $16.56 | $16.56 | 1,783,643 |
| 2017-05-22 | $15.93 | $16.15 | $15.83 | $16.08 | $16.08 | 1,378,726 |
| 2017-05-19 | $15.43 | $16.12 | $15.37 | $15.98 | $15.98 | 1,841,409 |
| 2017-05-18 | $15.15 | $15.48 | $15.01 | $15.29 | $15.29 | 1,167,219 |
| 2017-05-17 | $15.26 | $15.26 | $14.98 | $15.18 | $15.18 | 1,298,274 |
| 2017-05-16 | $15.25 | $15.35 | $15.21 | $15.26 | $15.26 | 869,444 |
| 2017-05-15 | $15.07 | $15.37 | $15.05 | $15.25 | $15.25 | 1,466,957 |
| 2017-05-12 | $14.75 | $15.50 | $14.62 | $15.03 | $15.03 | 2,102,001 |
| 2017-05-11 | $15.42 | $15.58 | $15.21 | $15.45 | $15.45 | 1,212,249 |
| 2017-05-10 | $15.49 | $15.52 | $15.36 | $15.43 | $15.43 | 1,760,258 |
| 2017-05-09 | $15.59 | $15.67 | $15.40 | $15.50 | $15.50 | 990,917 |
| 2017-05-08 | $15.60 | $15.81 | $15.40 | $15.54 | $15.54 | 1,722,238 |
| 2017-05-05 | $15.06 | $15.73 | $14.95 | $15.61 | $15.61 | 2,723,293 |
| 2017-05-04 | $14.89 | $15.00 | $14.85 | $14.99 | $14.99 | 722,594 |
| 2017-05-03 | $14.88 | $15.03 | $14.78 | $14.86 | $14.86 | 951,933 |
| 2017-05-02 | $15.17 | $15.19 | $14.85 | $14.89 | $14.89 | 805,896 |
| 2017-05-01 | $15.20 | $15.25 | $15.01 | $15.13 | $15.13 | 715,071 |
| 2017-04-28 | $15.20 | $15.29 | $15.11 | $15.13 | $15.13 | 759,555 |
| 2017-04-27 | $15.26 | $15.31 | $15.09 | $15.19 | $15.19 | 652,757 |
| 2017-04-26 | $15.21 | $15.45 | $15.17 | $15.25 | $15.25 | 866,549 |
| 2017-04-25 | $15.13 | $15.27 | $15.04 | $15.21 | $15.21 | 739,106 |
| 2017-04-24 | $15.15 | $15.39 | $15.02 | $15.04 | $15.04 | 1,761,636 |
| 2017-04-21 | $14.91 | $15.04 | $14.76 | $14.94 | $14.94 | 1,040,043 |
| 2017-04-20 | $15.06 | $15.12 | $14.91 | $14.95 | $14.95 | 943,198 |
| 2017-04-19 | $15.12 | $15.15 | $14.97 | $14.99 | $14.99 | 1,008,617 |
| 2017-04-18 | $14.95 | $15.19 | $14.85 | $15.07 | $15.07 | 1,430,265 |
| 2017-04-17 | $14.82 | $15.11 | $14.78 | $15.00 | $15.00 | 1,461,434 |
| 2017-04-13 | $14.78 | $14.84 | $14.70 | $14.79 | $14.79 | 1,000,693 |
| 2017-04-12 | $14.78 | $14.85 | $14.69 | $14.80 | $14.80 | 992,321 |
| 2017-04-11 | $14.53 | $14.89 | $14.46 | $14.84 | $14.84 | 1,403,537 |
| 2017-04-10 | $14.21 | $14.56 | $14.20 | $14.55 | $14.55 | 1,241,202 |
| 2017-04-07 | $14.36 | $14.46 | $14.19 | $14.22 | $14.22 | 1,237,357 |
| 2017-04-06 | $14.22 | $14.45 | $14.15 | $14.43 | $14.43 | 802,115 |
| 2017-04-05 | $14.49 | $14.63 | $14.21 | $14.22 | $14.22 | 858,962 |
| 2017-04-04 | $14.40 | $14.52 | $14.33 | $14.40 | $14.40 | 1,113,462 |
| 2017-04-03 | $14.53 | $14.67 | $14.37 | $14.41 | $14.41 | 14,531 |
| 2017-03-31 | $14.44 | $14.65 | $14.37 | $14.52 | $14.52 | 9,879 |
| 2017-03-30 | $14.48 | $14.53 | $14.38 | $14.40 | $14.40 | 779,037 |
| 2017-03-29 | $14.41 | $14.50 | $14.36 | $14.49 | $14.49 | 619,812 |
| 2017-03-28 | $14.30 | $14.50 | $14.23 | $14.42 | $14.42 | 661,401 |
| 2017-03-27 | $14.13 | $14.46 | $14.05 | $14.39 | $14.39 | 598,063 |
| 2017-03-24 | $14.35 | $14.50 | $14.27 | $14.31 | $14.31 | 822,069 |
| 2017-03-23 | $14.83 | $14.83 | $14.30 | $14.37 | $14.37 | 1,082,234 |
| 2017-03-22 | $14.07 | $14.34 | $14.00 | $14.26 | $14.26 | 722,548 |
| 2017-03-21 | $14.51 | $14.59 | $14.10 | $14.11 | $14.11 | 820,726 |
| 2017-03-20 | $14.55 | $14.55 | $14.30 | $14.46 | $14.46 | 784,789 |
| 2017-03-17 | $14.38 | $14.54 | $14.29 | $14.51 | $14.51 | 2,067,432 |
| 2017-03-16 | $14.29 | $14.41 | $14.26 | $14.30 | $14.30 | 798,447 |
| 2017-03-15 | $14.10 | $14.37 | $14.09 | $14.25 | $14.25 | 790,473 |
| 2017-03-14 | $14.12 | $14.15 | $13.98 | $14.04 | $14.04 | 748,476 |
| 2017-03-13 | $14.15 | $14.29 | $14.11 | $14.17 | $14.17 | 569,073 |
| 2017-03-10 | $14.20 | $14.30 | $13.99 | $14.15 | $14.15 | 672,652 |
| 2017-03-09 | $14.16 | $14.24 | $13.94 | $14.04 | $14.04 | 719,294 |
| 2017-03-08 | $14.17 | $14.21 | $13.91 | $14.12 | $14.12 | 1,093,300 |
| 2017-03-07 | $14.14 | $14.22 | $14.05 | $14.14 | $14.14 | 1,147,974 |
| 2017-03-06 | $14.15 | $14.23 | $13.90 | $14.15 | $14.15 | 1,711,977 |
| 2017-03-03 | $14.23 | $14.33 | $14.12 | $14.27 | $14.27 | 1,353,258 |
| 2017-03-02 | $14.70 | $14.71 | $14.13 | $14.14 | $14.14 | 1,515,388 |
| 2017-03-01 | $14.10 | $14.98 | $13.90 | $14.69 | $14.69 | 31,076 |
| 2017-02-28 | $12.73 | $13.28 | $12.73 | $13.01 | $13.01 | 2,597,561 |
| 2017-02-27 | $12.70 | $12.85 | $12.58 | $12.80 | $12.80 | 803,675 |
| 2017-02-24 | $12.64 | $12.76 | $12.45 | $12.72 | $12.72 | 776,461 |
| 2017-02-23 | $12.60 | $12.87 | $12.51 | $12.82 | $12.82 | 879,579 |
| 2017-02-22 | $12.77 | $12.85 | $12.55 | $12.61 | $12.61 | 2,068,291 |
| 2017-02-21 | $12.74 | $12.96 | $12.72 | $12.80 | $12.80 | 1,834,792 |
| 2017-02-17 | $12.63 | $12.74 | $12.49 | $12.71 | $12.71 | 1,093,234 |
| 2017-02-16 | $12.81 | $12.89 | $12.48 | $12.62 | $12.62 | 1,018,270 |
| 2017-02-15 | $12.61 | $12.86 | $12.59 | $12.81 | $12.81 | 652,555 |
| 2017-02-14 | $12.54 | $12.72 | $12.49 | $12.70 | $12.70 | 718,661 |
| 2017-02-13 | $12.63 | $12.66 | $12.53 | $12.57 | $12.57 | 720,221 |
| 2017-02-10 | $12.40 | $12.59 | $12.38 | $12.58 | $12.58 | 711,319 |
| 2017-02-09 | $12.31 | $12.43 | $12.29 | $12.38 | $12.38 | 666,753 |
| 2017-02-08 | $12.44 | $12.47 | $12.19 | $12.27 | $12.27 | 1,035,949 |
| 2017-02-07 | $12.31 | $12.44 | $12.21 | $12.44 | $12.44 | 1,406,714 |
| 2017-02-06 | $12.29 | $12.31 | $12.12 | $12.29 | $12.29 | 774,932 |
| 2017-02-03 | $12.24 | $12.41 | $12.15 | $12.33 | $12.33 | 833,127 |
| 2017-02-02 | $12.04 | $12.22 | $11.96 | $12.17 | $12.17 | 1,517,990 |
| 2017-02-01 | $12.04 | $12.13 | $11.86 | $12.02 | $12.02 | 944,638 |
| 2017-01-31 | $11.67 | $12.04 | $11.53 | $12.00 | $12.00 | 2,049,538 |
| 2017-01-30 | $11.84 | $11.90 | $11.51 | $11.65 | $11.65 | 1,209,976 |
| 2017-01-27 | $11.94 | $12.04 | $11.90 | $11.92 | $11.92 | 733,517 |
| 2017-01-26 | $12.15 | $12.20 | $12.00 | $12.01 | $12.01 | 611,851 |
| 2017-01-25 | $12.10 | $12.26 | $11.98 | $12.16 | $12.16 | 1,428,123 |
| 2017-01-24 | $12.14 | $12.24 | $12.05 | $12.08 | $12.08 | 1,214,929 |
| 2017-01-23 | $12.02 | $12.15 | $11.94 | $12.12 | $12.12 | 1,019,315 |
| 2017-01-20 | $12.20 | $12.30 | $11.97 | $12.10 | $12.10 | 1,436,701 |
| 2017-01-19 | $12.28 | $12.31 | $12.14 | $12.21 | $12.21 | 1,359,830 |
| 2017-01-18 | $12.31 | $12.43 | $12.20 | $12.33 | $12.33 | 2,425,348 |
| 2017-01-17 | $12.15 | $12.29 | $11.95 | $12.28 | $12.28 | 1,581,186 |
| 2017-01-13 | $12.29 | $12.41 | $11.98 | $12.15 | $12.15 | 2,245,395 |
| 2017-01-12 | $12.76 | $12.82 | $12.25 | $12.31 | $12.31 | 1,585,601 |
| 2017-01-11 | $12.65 | $12.79 | $11.88 | $12.78 | $12.78 | 4,656,671 |
| 2017-01-10 | $13.04 | $13.10 | $12.66 | $12.68 | $12.68 | 1,347,198 |
| 2017-01-09 | $13.17 | $13.24 | $13.02 | $13.05 | $13.05 | 812,718 |
| 2017-01-06 | $13.33 | $13.35 | $13.12 | $13.20 | $13.20 | 523,070 |
| 2017-01-05 | $13.44 | $13.48 | $13.26 | $13.31 | $13.31 | 640,294 |
| 2017-01-04 | $13.47 | $13.55 | $13.34 | $13.47 | $13.47 | 996,013 |
| 2017-01-03 | $12.97 | $13.42 | $12.92 | $13.40 | $13.40 | 1,370,557 |
| 2016-12-30 | $12.90 | $13.04 | $12.83 | $12.91 | $12.91 | 1,359,631 |
| 2016-12-29 | $12.98 | $13.14 | $12.92 | $12.92 | $12.92 | 598,413 |
| 2016-12-28 | $13.40 | $13.43 | $12.98 | $12.99 | $12.99 | 1,128,855 |
| 2016-12-27 | $13.23 | $13.44 | $13.23 | $13.40 | $13.40 | 624,974 |
| 2016-12-23 | $13.20 | $13.34 | $13.10 | $13.20 | $13.20 | 1,044,467 |
| 2016-12-22 | $13.50 | $13.52 | $13.14 | $13.29 | $13.29 | 1,132,747 |
| 2016-12-21 | $13.68 | $13.83 | $13.52 | $13.52 | $13.52 | 794,330 |
| 2016-12-20 | $13.65 | $13.78 | $13.55 | $13.73 | $13.73 | 597,594 |
| 2016-12-19 | $13.80 | $13.87 | $13.58 | $13.69 | $13.69 | 937,530 |
| 2016-12-16 | $13.62 | $13.82 | $13.61 | $13.73 | $13.73 | 2,121,007 |
| 2016-12-15 | $13.42 | $13.67 | $13.30 | $13.55 | $13.55 | 1,535,210 |
| 2016-12-14 | $13.76 | $13.84 | $13.38 | $13.42 | $13.42 | 1,251,885 |
| 2016-12-13 | $13.76 | $13.92 | $13.55 | $13.76 | $13.76 | 934,772 |
| 2016-12-12 | $13.72 | $13.88 | $13.51 | $13.61 | $13.61 | 1,145,568 |
| 2016-12-09 | $14.08 | $14.15 | $13.73 | $13.74 | $13.74 | 1,488,564 |
| 2016-12-08 | $14.15 | $14.29 | $13.97 | $14.05 | $14.05 | 2,551,160 |
| 2016-12-07 | $13.90 | $14.12 | $13.85 | $14.07 | $14.07 | 1,223,497 |
| 2016-12-06 | $13.72 | $13.94 | $13.54 | $13.94 | $13.94 | 1,156,483 |
| 2016-12-05 | $13.27 | $13.59 | $13.27 | $13.55 | $13.55 | 803,760 |
| 2016-12-02 | $13.32 | $13.40 | $13.14 | $13.22 | $13.22 | 1,126,180 |
| 2016-12-01 | $13.50 | $13.56 | $13.22 | $13.29 | $13.29 | 2,054,386 |
| 2016-11-30 | $13.85 | $13.98 | $13.48 | $13.51 | $13.51 | 1,279,785 |
| 2016-11-29 | $14.07 | $14.12 | $13.69 | $13.69 | $13.69 | 1,267,356 |
| 2016-11-28 | $14.59 | $14.61 | $14.08 | $14.10 | $14.10 | 1,076,995 |
| 2016-11-25 | $14.65 | $14.88 | $14.47 | $14.59 | $14.59 | 478,533 |
| 2016-11-23 | $13.52 | $14.59 | $13.50 | $14.57 | $14.57 | 6,501,278 |
| 2016-11-22 | $13.77 | $13.90 | $13.52 | $13.62 | $13.62 | 1,361,556 |
| 2016-11-21 | $13.64 | $13.89 | $13.51 | $13.70 | $13.70 | 1,137,309 |
| 2016-11-18 | $13.43 | $13.70 | $13.38 | $13.66 | $13.66 | 1,161,720 |
| 2016-11-17 | $13.72 | $13.72 | $13.37 | $13.38 | $13.38 | 987,649 |
| 2016-11-16 | $13.54 | $13.66 | $13.47 | $13.62 | $13.62 | 2,545,713 |
| 2016-11-15 | $13.54 | $13.81 | $13.49 | $13.54 | $13.54 | 2,902,811 |
| 2016-11-14 | $13.60 | $13.80 | $13.45 | $13.51 | $13.51 | 2,419,369 |
| 2016-11-11 | $13.89 | $14.00 | $12.80 | $13.51 | $13.51 | 3,079,384 |
| 2016-11-10 | $13.94 | $13.97 | $13.45 | $13.59 | $13.59 | 1,548,201 |
| 2016-11-09 | $13.53 | $13.84 | $13.19 | $13.81 | $13.81 | 1,645,142 |
| 2016-11-08 | $13.66 | $13.88 | $13.66 | $13.73 | $13.73 | 847,863 |
| 2016-11-07 | $13.61 | $13.88 | $13.57 | $13.72 | $13.72 | 1,305,360 |
| 2016-11-04 | $13.09 | $13.53 | $13.01 | $13.34 | $13.34 | 1,411,306 |
| 2016-11-03 | $13.28 | $13.41 | $13.04 | $13.07 | $13.07 | 1,257,040 |
| 2016-11-02 | $13.58 | $13.63 | $13.30 | $13.32 | $13.32 | 933,758 |
| 2016-11-01 | $13.61 | $13.73 | $13.48 | $13.59 | $13.59 | 969,610 |
| 2016-10-31 | $13.48 | $13.61 | $13.39 | $13.60 | $13.60 | 685,471 |
| 2016-10-28 | $13.41 | $13.68 | $13.39 | $13.48 | $13.48 | 789,097 |
| 2016-10-27 | $13.67 | $13.71 | $13.34 | $13.44 | $13.44 | 825,728 |
| 2016-10-26 | $13.51 | $13.69 | $13.51 | $13.59 | $13.59 | 694,089 |
| 2016-10-25 | $13.67 | $13.78 | $13.57 | $13.58 | $13.58 | 659,754 |
| 2016-10-24 | $13.59 | $13.78 | $13.57 | $13.68 | $13.68 | 1,042,583 |
| 2016-10-21 | $13.29 | $13.56 | $13.16 | $13.50 | $13.50 | 841,769 |
| 2016-10-20 | $13.51 | $13.58 | $13.38 | $13.39 | $13.39 | 973,676 |
| 2016-10-19 | $13.47 | $13.67 | $13.34 | $13.58 | $13.58 | 769,954 |
| 2016-10-18 | $13.47 | $13.58 | $13.42 | $13.49 | $13.49 | 1,032,302 |
| 2016-10-17 | $13.30 | $13.38 | $13.23 | $13.33 | $13.33 | 954,394 |
| 2016-10-14 | $13.35 | $13.38 | $13.13 | $13.32 | $13.32 | 799,643 |
| 2016-10-13 | $13.25 | $13.35 | $13.12 | $13.20 | $13.20 | 1,009,327 |
| 2016-10-12 | $13.34 | $13.47 | $13.28 | $13.37 | $13.37 | 1,419,448 |
| 2016-10-11 | $13.43 | $13.51 | $13.25 | $13.36 | $13.36 | 657,331 |
| 2016-10-10 | $13.39 | $13.64 | $13.39 | $13.49 | $13.49 | 1,140,930 |
| 2016-10-07 | $13.74 | $13.78 | $13.26 | $13.33 | $13.33 | 2,345,551 |
| 2016-10-06 | $13.49 | $13.77 | $13.49 | $13.74 | $13.74 | 765,026 |
| 2016-10-05 | $13.40 | $13.60 | $13.32 | $13.57 | $13.57 | 1,092,778 |
| 2016-10-04 | $13.39 | $13.54 | $13.30 | $13.38 | $13.38 | 835,725 |
| 2016-10-03 | $13.42 | $13.49 | $13.27 | $13.41 | $13.41 | 978,137 |
| 2016-09-30 | $13.37 | $13.60 | $13.30 | $13.51 | $13.51 | 1,141,415 |
| 2016-09-29 | $13.16 | $13.39 | $13.16 | $13.30 | $13.30 | 1,094,424 |
| 2016-09-28 | $12.84 | $13.23 | $12.84 | $13.23 | $13.23 | 1,208,618 |
| 2016-09-27 | $12.89 | $12.99 | $12.80 | $12.86 | $12.86 | 1,187,373 |
| 2016-09-26 | $13.04 | $13.06 | $12.85 | $12.91 | $12.91 | 1,293,657 |
| 2016-09-23 | $13.22 | $13.30 | $12.97 | $13.08 | $13.08 | 1,463,154 |
| 2016-09-22 | $13.21 | $13.34 | $13.16 | $13.29 | $13.29 | 809,674 |
| 2016-09-21 | $12.98 | $13.13 | $12.89 | $13.08 | $13.08 | 1,242,073 |
| 2016-09-20 | $13.03 | $13.11 | $12.78 | $12.87 | $12.87 | 1,554,910 |
| 2016-09-19 | $13.16 | $13.32 | $12.92 | $12.96 | $12.96 | 1,554,556 |
| 2016-09-16 | $13.20 | $13.21 | $12.90 | $13.04 | $13.04 | 2,351,345 |
| 2016-09-15 | $13.29 | $13.48 | $13.08 | $13.30 | $13.30 | 2,154,738 |
| 2016-09-14 | $13.53 | $13.80 | $13.15 | $13.23 | $13.23 | 2,711,878 |
| 2016-09-13 | $13.99 | $14.01 | $13.57 | $13.75 | $13.75 | 1,920,217 |
| 2016-09-12 | $13.97 | $14.19 | $13.75 | $14.17 | $14.17 | 1,120,457 |
| 2016-09-09 | $14.53 | $14.56 | $14.04 | $14.06 | $14.06 | 1,369,352 |
| 2016-09-08 | $14.37 | $14.72 | $14.37 | $14.70 | $14.70 | 1,619,982 |
| 2016-09-07 | $14.30 | $14.42 | $14.22 | $14.40 | $14.40 | 982,353 |
| 2016-09-06 | $14.40 | $14.44 | $14.19 | $14.35 | $14.35 | 1,217,397 |
| 2016-09-02 | $14.15 | $14.42 | $14.13 | $14.38 | $14.38 | 869,601 |
| 2016-09-01 | $14.05 | $14.12 | $13.77 | $14.05 | $14.05 | 1,336,032 |
| 2016-08-31 | $14.04 | $14.11 | $13.86 | $14.08 | $14.08 | 1,471,286 |
| 2016-08-30 | $14.08 | $14.31 | $14.01 | $14.08 | $14.08 | 1,174,530 |
| 2016-08-29 | $13.84 | $14.17 | $13.83 | $14.10 | $14.10 | 691,256 |
| 2016-08-26 | $14.05 | $14.28 | $13.84 | $13.88 | $13.88 | 1,138,378 |
| 2016-08-25 | $14.04 | $14.27 | $14.02 | $14.20 | $14.20 | 1,338,255 |
| 2016-08-24 | $14.18 | $14.20 | $14.02 | $14.04 | $14.04 | 1,109,732 |
| 2016-08-23 | $14.01 | $14.31 | $13.92 | $14.17 | $14.17 | 1,616,115 |
| 2016-08-22 | $13.93 | $14.09 | $13.78 | $13.96 | $13.96 | 1,489,913 |
| 2016-08-19 | $13.96 | $13.99 | $13.77 | $13.99 | $13.99 | 1,687,685 |
| 2016-08-18 | $14.13 | $14.23 | $13.96 | $14.02 | $14.02 | 1,667,743 |
| 2016-08-17 | $14.13 | $14.16 | $13.92 | $14.05 | $14.05 | 1,619,096 |
| 2016-08-16 | $14.58 | $14.58 | $14.09 | $14.21 | $14.21 | 2,176,289 |
| 2016-08-15 | $14.94 | $14.94 | $14.40 | $14.67 | $14.67 | 2,008,972 |
| 2016-08-12 | $14.96 | $15.56 | $14.31 | $14.83 | $14.83 | 4,119,867 |
| 2016-08-11 | $14.72 | $14.83 | $14.56 | $14.72 | $14.72 | 2,839,014 |
| 2016-08-10 | $15.02 | $15.04 | $14.68 | $14.70 | $14.70 | 1,721,038 |
| 2016-08-09 | $15.00 | $15.24 | $14.86 | $15.05 | $15.05 | 1,375,508 |
| 2016-08-08 | $14.95 | $15.12 | $14.86 | $14.97 | $14.97 | 1,449,614 |
| 2016-08-05 | $15.27 | $15.30 | $14.90 | $14.92 | $14.92 | 1,784,017 |
| 2016-08-04 | $15.07 | $15.24 | $14.87 | $15.23 | $15.23 | 1,025,827 |
| 2016-08-03 | $15.03 | $15.19 | $14.85 | $14.97 | $14.97 | 1,715,234 |
| 2016-08-02 | $15.50 | $15.66 | $15.04 | $15.07 | $15.07 | 1,486,390 |
| 2016-08-01 | $15.74 | $15.74 | $15.34 | $15.47 | $15.47 | 1,299,822 |
| 2016-07-29 | $15.56 | $15.80 | $15.44 | $15.78 | $15.78 | 1,190,794 |
| 2016-07-28 | $15.47 | $15.65 | $15.44 | $15.61 | $15.61 | 858,140 |
| 2016-07-27 | $15.56 | $15.61 | $15.32 | $15.45 | $15.45 | 1,322,596 |
| 2016-07-26 | $15.31 | $15.57 | $15.28 | $15.56 | $15.56 | 1,246,201 |
| 2016-07-25 | $15.37 | $15.42 | $15.24 | $15.34 | $15.34 | 940,354 |
| 2016-07-22 | $15.44 | $15.48 | $15.06 | $15.37 | $15.37 | 912,742 |
| 2016-07-21 | $15.60 | $15.70 | $15.27 | $15.39 | $15.39 | 1,325,511 |
| 2016-07-20 | $15.46 | $15.77 | $15.42 | $15.59 | $15.59 | 912,649 |
| 2016-07-19 | $15.47 | $15.61 | $15.33 | $15.40 | $15.40 | 979,982 |
| 2016-07-18 | $15.29 | $15.58 | $15.29 | $15.50 | $15.50 | 754,660 |
| 2016-07-15 | $15.32 | $15.42 | $15.24 | $15.34 | $15.34 | 925,324 |
| 2016-07-14 | $15.41 | $15.59 | $15.14 | $15.25 | $15.25 | 789,906 |
| 2016-07-13 | $15.28 | $15.32 | $15.04 | $15.30 | $15.30 | 979,273 |
| 2016-07-12 | $15.12 | $15.27 | $15.11 | $15.24 | $15.24 | 1,335,504 |
| 2016-07-11 | $15.06 | $15.19 | $14.92 | $15.03 | $15.03 | 976,483 |
| 2016-07-08 | $14.74 | $14.92 | $14.67 | $14.91 | $14.91 | 1,379,235 |
| 2016-07-07 | $14.76 | $14.87 | $14.56 | $14.63 | $14.63 | 919,799 |
| 2016-07-06 | $14.76 | $14.85 | $14.53 | $14.75 | $14.75 | 1,164,394 |
| 2016-07-05 | $14.89 | $14.89 | $14.48 | $14.79 | $14.79 | 1,191,784 |
| 2016-07-01 | $14.94 | $15.02 | $14.62 | $14.90 | $14.90 | 1,047,056 |
| 2016-06-30 | $14.82 | $14.91 | $14.60 | $14.90 | $14.90 | 1,808,006 |
| 2016-06-29 | $14.53 | $15.15 | $14.53 | $14.76 | $14.76 | 2,560,615 |
| 2016-06-28 | $13.69 | $13.88 | $13.60 | $13.74 | $13.74 | 1,116,818 |
| 2016-06-27 | $13.92 | $14.01 | $13.40 | $13.55 | $13.55 | 2,550,285 |
| 2016-06-24 | $14.50 | $14.58 | $14.04 | $14.10 | $14.10 | 4,068,053 |
| 2016-06-23 | $14.98 | $15.18 | $14.91 | $15.12 | $15.12 | 978,266 |
| 2016-06-22 | $14.89 | $15.06 | $14.72 | $14.77 | $14.77 | 1,167,518 |
| 2016-06-21 | $15.16 | $15.20 | $14.68 | $14.84 | $14.84 | 1,818,718 |
| 2016-06-20 | $15.27 | $15.56 | $15.12 | $15.12 | $15.12 | 1,193,334 |
| 2016-06-17 | $15.19 | $15.38 | $15.02 | $15.03 | $15.03 | 1,774,699 |
| 2016-06-16 | $14.90 | $15.17 | $14.74 | $15.15 | $15.15 | 1,310,250 |
| 2016-06-15 | $14.92 | $15.22 | $14.86 | $15.03 | $15.03 | 955,047 |
| 2016-06-14 | $15.01 | $15.08 | $14.80 | $14.93 | $14.93 | 1,119,734 |
| 2016-06-13 | $15.29 | $15.32 | $15.00 | $15.07 | $15.07 | 1,162,634 |
| 2016-06-10 | $15.48 | $15.55 | $15.36 | $15.40 | $15.40 | 971,774 |
| 2016-06-09 | $15.72 | $15.77 | $15.49 | $15.72 | $15.72 | 962,368 |
| 2016-06-08 | $15.90 | $15.93 | $15.56 | $15.76 | $15.76 | 1,900,539 |
| 2016-06-07 | $15.81 | $15.91 | $15.64 | $15.77 | $15.77 | 1,753,319 |
| 2016-06-06 | $15.53 | $15.84 | $15.49 | $15.73 | $15.73 | 1,306,789 |
| 2016-06-03 | $15.66 | $15.73 | $15.44 | $15.48 | $15.48 | 1,006,248 |
| 2016-06-02 | $15.34 | $15.73 | $15.34 | $15.70 | $15.70 | 1,528,847 |
| 2016-06-01 | $15.26 | $15.52 | $15.18 | $15.43 | $15.43 | 2,638,674 |
| 2016-05-31 | $15.20 | $15.55 | $15.20 | $15.35 | $15.35 | 2,813,914 |
| 2016-05-27 | $15.05 | $15.11 | $14.88 | $15.06 | $15.06 | 1,117,192 |
| 2016-05-26 | $15.23 | $15.50 | $14.94 | $14.99 | $14.99 | 2,324,206 |
| 2016-05-25 | $14.91 | $15.05 | $14.85 | $14.93 | $14.93 | 2,049,529 |
| 2016-05-24 | $14.95 | $15.02 | $14.86 | $14.93 | $14.93 | 1,569,104 |
| 2016-05-23 | $14.93 | $15.06 | $14.80 | $14.88 | $14.88 | 1,576,174 |
| 2016-05-20 | $14.83 | $15.04 | $14.69 | $14.91 | $14.91 | 1,440,192 |
| 2016-05-19 | $14.66 | $14.84 | $14.41 | $14.72 | $14.72 | 2,110,238 |
| 2016-05-18 | $14.08 | $14.84 | $13.99 | $14.77 | $14.77 | 3,554,790 |
| 2016-05-17 | $14.49 | $14.52 | $14.07 | $14.18 | $14.18 | 1,641,272 |
| 2016-05-16 | $14.41 | $14.61 | $14.09 | $14.55 | $14.55 | 2,761,122 |
| 2016-05-13 | $13.90 | $14.59 | $13.72 | $14.28 | $14.28 | 4,486,910 |
| 2016-05-12 | $14.53 | $14.56 | $14.14 | $14.50 | $14.50 | 2,368,660 |
| 2016-05-11 | $14.44 | $14.66 | $14.36 | $14.42 | $14.42 | 1,686,309 |
| 2016-05-10 | $14.21 | $14.68 | $14.18 | $14.51 | $14.51 | 1,553,951 |
| 2016-05-09 | $14.23 | $14.34 | $14.06 | $14.17 | $14.17 | 1,514,654 |
| 2016-05-06 | $14.05 | $14.23 | $13.90 | $14.21 | $14.21 | 1,147,425 |
| 2016-05-05 | $14.20 | $14.36 | $13.88 | $13.98 | $13.98 | 3,318,196 |
| 2016-05-04 | $14.27 | $14.42 | $13.96 | $14.11 | $14.11 | 1,982,392 |
| 2016-05-03 | $14.31 | $14.39 | $14.10 | $14.30 | $14.30 | 1,425,730 |
| 2016-05-02 | $14.54 | $14.62 | $14.38 | $14.48 | $14.48 | 1,698,955 |
| 2016-04-29 | $14.60 | $14.79 | $14.38 | $14.49 | $14.49 | 1,267,745 |
| 2016-04-28 | $14.56 | $14.86 | $14.56 | $14.63 | $14.63 | 1,928,447 |
| 2016-04-27 | $14.41 | $14.71 | $14.41 | $14.67 | $14.67 | 1,762,978 |
| 2016-04-26 | $14.25 | $14.48 | $14.20 | $14.43 | $14.43 | 1,488,560 |
| 2016-04-25 | $14.25 | $14.35 | $14.03 | $14.23 | $14.23 | 1,372,786 |
| 2016-04-22 | $13.78 | $14.23 | $13.70 | $14.20 | $14.20 | 1,285,960 |
| 2016-04-21 | $14.11 | $14.13 | $13.74 | $13.76 | $13.76 | 990,706 |
| 2016-04-20 | $13.82 | $14.15 | $13.79 | $14.10 | $14.10 | 2,156,460 |
| 2016-04-19 | $13.67 | $13.93 | $13.65 | $13.81 | $13.81 | 1,554,010 |
| 2016-04-18 | $13.68 | $13.85 | $13.51 | $13.65 | $13.65 | 1,798,835 |
| 2016-04-15 | $13.25 | $13.73 | $13.25 | $13.68 | $13.68 | 1,346,377 |
| 2016-04-14 | $13.41 | $13.46 | $13.29 | $13.29 | $13.29 | 1,498,645 |
| 2016-04-13 | $13.31 | $13.47 | $13.24 | $13.46 | $13.46 | 1,201,930 |
| 2016-04-12 | $13.29 | $13.45 | $13.14 | $13.28 | $13.28 | 1,260,845 |
| 2016-04-11 | $13.30 | $13.69 | $13.25 | $13.29 | $13.29 | 1,858,660 |
| 2016-04-08 | $13.17 | $13.38 | $13.06 | $13.17 | $13.17 | 1,199,959 |
| 2016-04-07 | $13.00 | $13.20 | $12.97 | $13.05 | $13.05 | 1,028,381 |
| 2016-04-06 | $13.04 | $13.22 | $12.90 | $13.15 | $13.15 | 1,257,742 |
| 2016-04-05 | $13.28 | $13.33 | $13.00 | $13.02 | $13.02 | 1,668,351 |
| 2016-04-04 | $13.41 | $13.48 | $13.27 | $13.35 | $13.35 | 1,817,553 |
| 2016-04-01 | $13.10 | $13.41 | $12.80 | $13.39 | $13.39 | 2,130,382 |
| 2016-03-31 | $12.90 | $13.20 | $12.89 | $13.17 | $13.17 | 3,055,187 |
| 2016-03-30 | $12.80 | $12.97 | $12.71 | $12.89 | $12.89 | 2,253,359 |
| 2016-03-29 | $12.28 | $12.90 | $12.23 | $12.76 | $12.76 | 1,351,683 |
| 2016-03-28 | $12.49 | $12.56 | $12.22 | $12.38 | $12.38 | 885,099 |
| 2016-03-24 | $12.12 | $12.49 | $11.93 | $12.45 | $12.45 | 1,111,698 |
| 2016-03-23 | $12.37 | $12.40 | $12.21 | $12.26 | $12.26 | 914,728 |
| 2016-03-22 | $12.51 | $12.59 | $12.42 | $12.43 | $12.43 | 764,597 |
| 2016-03-21 | $12.50 | $12.63 | $12.38 | $12.56 | $12.56 | 1,222,859 |
| 2016-03-18 | $12.48 | $12.59 | $12.43 | $12.54 | $12.54 | 2,362,289 |
| 2016-03-17 | $12.11 | $12.46 | $12.04 | $12.39 | $12.39 | 1,446,310 |
| 2016-03-16 | $11.76 | $12.09 | $11.76 | $12.06 | $12.06 | 1,159,299 |
| 2016-03-15 | $12.01 | $12.24 | $11.78 | $11.81 | $11.81 | 1,055,737 |
| 2016-03-14 | $12.25 | $12.34 | $12.03 | $12.04 | $12.04 | 1,332,614 |
| 2016-03-11 | $12.08 | $12.48 | $12.06 | $12.30 | $12.30 | 1,532,424 |
| 2016-03-10 | $12.05 | $12.10 | $11.67 | $11.96 | $11.96 | 1,283,017 |
| 2016-03-09 | $11.77 | $12.03 | $11.61 | $11.99 | $11.99 | 1,455,940 |
| 2016-03-08 | $12.08 | $12.12 | $11.57 | $11.65 | $11.65 | 2,836,503 |
| 2016-03-07 | $11.92 | $12.12 | $11.84 | $12.11 | $12.11 | 2,612,133 |
| 2016-03-04 | $11.62 | $12.27 | $11.58 | $11.97 | $11.97 | 4,248,701 |
| 2016-03-03 | $11.51 | $11.63 | $11.15 | $11.56 | $11.56 | 3,461,251 |
| 2016-03-02 | $10.78 | $11.95 | $10.06 | $11.51 | $11.51 | 9,916,227 |
| 2016-03-01 | $9.06 | $9.24 | $8.68 | $9.14 | $9.14 | 2,480,946 |
| 2016-02-29 | $8.79 | $9.08 | $8.70 | $9.01 | $9.01 | 1,996,001 |
| 2016-02-26 | $8.56 | $8.77 | $8.45 | $8.75 | $8.75 | 1,126,494 |
| 2016-02-25 | $8.61 | $8.83 | $8.34 | $8.51 | $8.51 | 1,010,789 |
| 2016-02-24 | $8.42 | $8.63 | $8.15 | $8.60 | $8.60 | 1,066,526 |
| 2016-02-23 | $8.42 | $8.61 | $8.29 | $8.51 | $8.51 | 1,684,949 |
| 2016-02-22 | $8.65 | $8.76 | $8.26 | $8.43 | $8.43 | 1,540,701 |
| 2016-02-19 | $8.35 | $8.61 | $8.15 | $8.57 | $8.57 | 1,641,269 |
| 2016-02-18 | $8.48 | $8.57 | $8.14 | $8.36 | $8.36 | 1,924,195 |
| 2016-02-17 | $8.41 | $8.65 | $8.39 | $8.46 | $8.46 | 1,762,297 |
| 2016-02-16 | $8.32 | $8.53 | $8.23 | $8.37 | $8.37 | 1,377,405 |
| 2016-02-12 | $7.98 | $8.22 | $7.81 | $8.20 | $8.20 | 1,209,691 |
| 2016-02-11 | $8.03 | $8.14 | $7.78 | $7.92 | $7.92 | 1,033,929 |
| 2016-02-10 | $8.30 | $8.34 | $8.05 | $8.17 | $8.17 | 1,133,380 |
| 2016-02-09 | $8.38 | $8.40 | $8.07 | $8.25 | $8.25 | 1,546,463 |
| 2016-02-08 | $8.53 | $8.58 | $8.21 | $8.46 | $8.46 | 1,817,408 |
| 2016-02-05 | $8.40 | $8.90 | $8.34 | $8.61 | $8.61 | 1,465,225 |
| 2016-02-04 | $8.54 | $8.66 | $8.31 | $8.41 | $8.41 | 2,072,498 |
| 2016-02-03 | $8.57 | $8.60 | $8.15 | $8.47 | $8.47 | 1,503,483 |
| 2016-02-02 | $8.96 | $8.96 | $8.40 | $8.51 | $8.51 | 1,645,696 |
| 2016-02-01 | $8.93 | $9.11 | $8.70 | $9.07 | $9.07 | 1,895,881 |
| 2016-01-29 | $8.85 | $9.01 | $8.69 | $8.99 | $8.99 | 4,070,462 |
| 2016-01-28 | $9.00 | $9.01 | $8.63 | $8.80 | $8.80 | 2,728,690 |
| 2016-01-27 | $9.15 | $9.15 | $8.82 | $8.89 | $8.89 | 1,656,247 |
| 2016-01-26 | $9.18 | $9.34 | $9.10 | $9.22 | $9.22 | 1,336,696 |
| 2016-01-25 | $9.31 | $9.34 | $9.04 | $9.10 | $9.10 | 1,547,767 |
| 2016-01-22 | $9.24 | $9.59 | $9.16 | $9.39 | $9.39 | 1,760,154 |
| 2016-01-21 | $8.99 | $9.25 | $8.86 | $9.12 | $9.12 | 1,816,038 |
| 2016-01-20 | $8.86 | $9.03 | $8.44 | $8.98 | $8.98 | 2,647,303 |
| 2016-01-19 | $9.25 | $9.28 | $8.98 | $9.01 | $9.01 | 1,870,796 |
| 2016-01-15 | $9.17 | $9.30 | $8.86 | $9.12 | $9.12 | 3,158,283 |
| 2016-01-14 | $9.53 | $9.73 | $9.28 | $9.44 | $9.44 | 2,069,931 |
| 2016-01-13 | $9.69 | $9.82 | $9.38 | $9.47 | $9.47 | 2,591,822 |
| 2016-01-12 | $9.36 | $9.61 | $9.27 | $9.60 | $9.60 | 3,483,130 |
| 2016-01-11 | $9.34 | $9.35 | $8.95 | $9.25 | $9.25 | 2,453,295 |
| 2016-01-08 | $9.83 | $9.90 | $9.22 | $9.26 | $9.26 | 2,203,744 |
| 2016-01-07 | $9.99 | $10.02 | $9.60 | $9.76 | $9.76 | 2,678,614 |
| 2016-01-06 | $10.45 | $10.62 | $10.14 | $10.21 | $10.21 | 1,620,136 |
| 2016-01-05 | $10.90 | $10.90 | $10.27 | $10.63 | $10.63 | 1,480,669 |
| 2016-01-04 | $10.37 | $10.99 | $10.10 | $10.84 | $10.84 | 3,899,765 |
| 2015-12-31 | $10.54 | $10.84 | $10.51 | $10.52 | $10.52 | 1,278,420 |
| 2015-12-30 | $10.54 | $10.71 | $10.40 | $10.58 | $10.58 | 1,292,082 |
| 2015-12-29 | $10.19 | $10.61 | $10.10 | $10.59 | $10.59 | 1,443,062 |
| 2015-12-28 | $10.32 | $10.37 | $10.03 | $10.13 | $10.13 | 1,450,012 |
| 2015-12-24 | $10.83 | $10.88 | $10.36 | $10.38 | $10.38 | 813,197 |
| 2015-12-23 | $10.58 | $10.86 | $10.53 | $10.85 | $10.85 | 2,063,556 |
| 2015-12-22 | $10.38 | $10.52 | $10.26 | $10.47 | $10.47 | 1,442,955 |
| 2015-12-21 | $10.20 | $10.38 | $10.03 | $10.30 | $10.30 | 1,500,706 |
| 2015-12-18 | $10.00 | $10.18 | $9.92 | $10.16 | $10.16 | 2,835,586 |
| 2015-12-17 | $10.25 | $10.27 | $10.01 | $10.05 | $10.05 | 1,048,684 |
| 2015-12-16 | $9.62 | $10.21 | $9.50 | $10.19 | $10.19 | 1,591,808 |
| 2015-12-15 | $9.61 | $9.71 | $9.42 | $9.59 | $9.59 | 1,234,866 |
| 2015-12-14 | $9.93 | $10.00 | $9.54 | $9.56 | $9.56 | 1,720,752 |
| 2015-12-11 | $9.98 | $10.05 | $9.78 | $9.93 | $9.93 | 1,244,070 |
| 2015-12-10 | $10.28 | $10.41 | $10.09 | $10.14 | $10.14 | 1,162,587 |
| 2015-12-09 | $10.25 | $10.53 | $10.20 | $10.30 | $10.30 | 1,132,452 |
| 2015-12-08 | $10.58 | $10.60 | $10.18 | $10.26 | $10.26 | 1,555,624 |
| 2015-12-07 | $10.92 | $10.92 | $10.63 | $10.68 | $10.68 | 1,163,496 |
| 2015-12-04 | $10.79 | $11.05 | $10.71 | $10.96 | $10.96 | 1,510,470 |
| 2015-12-03 | $10.94 | $11.14 | $10.70 | $10.80 | $10.80 | 1,735,583 |
| 2015-12-02 | $10.96 | $10.99 | $10.69 | $10.90 | $10.90 | 2,115,091 |
| 2015-12-01 | $11.00 | $11.52 | $10.95 | $10.99 | $10.99 | 3,497,212 |
| 2015-11-30 | $10.48 | $11.05 | $10.40 | $10.95 | $10.95 | 2,388,725 |
| 2015-11-27 | $10.59 | $10.68 | $10.42 | $10.47 | $10.47 | 465,957 |
| 2015-11-25 | $10.42 | $10.72 | $10.30 | $10.62 | $10.62 | 1,631,302 |
| 2015-11-24 | $9.92 | $10.49 | $9.87 | $10.41 | $10.41 | 2,036,841 |
| 2015-11-23 | $9.40 | $9.94 | $9.37 | $9.91 | $9.91 | 1,482,367 |
| 2015-11-20 | $9.47 | $9.61 | $9.35 | $9.39 | $9.39 | 1,216,643 |
| 2015-11-19 | $9.32 | $9.42 | $9.13 | $9.40 | $9.40 | 1,180,073 |
| 2015-11-18 | $9.15 | $9.37 | $9.05 | $9.34 | $9.34 | 1,485,336 |
| 2015-11-17 | $9.81 | $9.85 | $9.08 | $9.10 | $9.10 | 1,624,421 |
| 2015-11-16 | $10.17 | $10.35 | $9.45 | $9.80 | $9.80 | 2,119,898 |
| 2015-11-13 | $10.55 | $10.94 | $10.14 | $10.20 | $10.20 | 4,689,970 |
| 2015-11-12 | $9.89 | $9.99 | $9.48 | $9.52 | $9.52 | 1,873,762 |
| 2015-11-11 | $10.07 | $10.23 | $9.93 | $10.00 | $10.00 | 1,783,865 |
| 2015-11-10 | $10.15 | $10.28 | $10.03 | $10.09 | $10.09 | 1,390,062 |
| 2015-11-09 | $10.42 | $10.51 | $10.07 | $10.17 | $10.17 | 1,074,075 |
| 2015-11-06 | $10.46 | $10.50 | $10.09 | $10.40 | $10.40 | 1,302,555 |
| 2015-11-05 | $10.47 | $10.55 | $10.29 | $10.50 | $10.50 | 980,973 |
| 2015-11-04 | $10.63 | $10.80 | $10.27 | $10.47 | $10.47 | 1,170,207 |
| 2015-11-03 | $10.43 | $10.70 | $10.30 | $10.58 | $10.58 | 1,122,118 |
| 2015-11-02 | $10.13 | $10.53 | $10.05 | $10.43 | $10.43 | 912,596 |
| 2015-10-30 | $10.15 | $10.24 | $10.02 | $10.12 | $10.12 | 691,815 |
| 2015-10-29 | $10.28 | $10.37 | $10.08 | $10.16 | $10.16 | 932,030 |
| 2015-10-28 | $10.13 | $10.61 | $10.07 | $10.26 | $10.26 | 1,561,820 |
| 2015-10-27 | $10.33 | $10.40 | $10.16 | $10.18 | $10.18 | 1,291,107 |
| 2015-10-26 | $10.42 | $10.46 | $10.20 | $10.39 | $10.39 | 1,464,005 |
| 2015-10-23 | $10.49 | $10.49 | $10.26 | $10.45 | $10.45 | 741,289 |
| 2015-10-22 | $10.32 | $10.60 | $10.31 | $10.45 | $10.45 | 776,017 |
| 2015-10-21 | $10.48 | $10.51 | $10.28 | $10.29 | $10.29 | 824,137 |
| 2015-10-20 | $10.21 | $10.51 | $10.18 | $10.47 | $10.47 | 1,201,173 |
| 2015-10-19 | $10.54 | $10.54 | $10.17 | $10.22 | $10.22 | 1,337,094 |
| 2015-10-16 | $10.59 | $10.66 | $10.36 | $10.61 | $10.61 | 1,084,883 |
| 2015-10-15 | $10.79 | $10.79 | $10.43 | $10.58 | $10.58 | 1,226,687 |
| 2015-10-14 | $10.89 | $10.99 | $10.76 | $10.79 | $10.79 | 1,230,258 |
| 2015-10-13 | $11.16 | $11.24 | $10.92 | $10.93 | $10.93 | 1,196,111 |
| 2015-10-12 | $11.49 | $11.60 | $11.15 | $11.22 | $11.22 | 844,966 |
| 2015-10-09 | $11.81 | $11.81 | $11.42 | $11.45 | $11.45 | 1,335,456 |
| 2015-10-08 | $11.31 | $11.80 | $11.27 | $11.75 | $11.75 | 1,326,128 |
| 2015-10-07 | $11.42 | $11.57 | $11.26 | $11.35 | $11.35 | 2,078,708 |
| 2015-10-06 | $11.68 | $11.71 | $11.35 | $11.36 | $11.36 | 1,343,702 |
| 2015-10-05 | $11.19 | $11.69 | $11.15 | $11.69 | $11.69 | 1,066,423 |
| 2015-10-02 | $10.82 | $11.15 | $10.74 | $11.12 | $11.12 | 1,799,393 |
| 2015-10-01 | $11.25 | $11.32 | $10.86 | $10.92 | $10.92 | 1,354,352 |
| 2015-09-30 | $11.31 | $11.40 | $11.07 | $11.24 | $11.24 | 1,959,412 |
| 2015-09-29 | $11.70 | $11.70 | $11.16 | $11.21 | $11.21 | 1,211,124 |
| 2015-09-28 | $11.91 | $11.95 | $11.64 | $11.65 | $11.65 | 2,354,229 |
| 2015-09-25 | $11.86 | $12.07 | $11.77 | $12.02 | $12.02 | 2,889,248 |
| 2015-09-24 | $11.46 | $11.78 | $11.38 | $11.73 | $11.73 | 1,550,461 |
| 2015-09-23 | $11.50 | $11.57 | $11.38 | $11.55 | $11.55 | 1,543,916 |
| 2015-09-22 | $11.48 | $11.51 | $11.37 | $11.48 | $11.48 | 1,360,965 |
| 2015-09-21 | $11.55 | $11.73 | $11.40 | $11.60 | $11.60 | 1,341,822 |
| 2015-09-18 | $11.71 | $11.76 | $11.45 | $11.49 | $11.49 | 1,846,860 |
| 2015-09-17 | $12.09 | $12.09 | $11.85 | $11.88 | $11.88 | 1,087,180 |
| 2015-09-16 | $11.98 | $12.18 | $11.92 | $12.11 | $12.11 | 1,110,988 |
| 2015-09-15 | $11.76 | $11.93 | $11.67 | $11.92 | $11.92 | 1,965,881 |
| 2015-09-14 | $12.13 | $12.13 | $11.72 | $11.77 | $11.77 | 1,364,227 |
| 2015-09-11 | $12.24 | $12.34 | $12.08 | $12.15 | $12.15 | 952,716 |
| 2015-09-10 | $12.34 | $12.35 | $12.09 | $12.32 | $12.32 | 1,411,998 |
| 2015-09-09 | $12.44 | $12.47 | $12.29 | $12.35 | $12.35 | 1,362,982 |
| 2015-09-08 | $12.49 | $12.49 | $12.25 | $12.37 | $12.37 | 800,651 |
| 2015-09-04 | $12.47 | $12.56 | $12.30 | $12.34 | $12.34 | 646,041 |
| 2015-09-03 | $12.59 | $12.78 | $12.49 | $12.63 | $12.63 | 1,638,061 |
| 2015-09-02 | $12.43 | $12.55 | $12.25 | $12.55 | $12.55 | 1,504,742 |
| 2015-09-01 | $12.61 | $12.82 | $12.36 | $12.42 | $12.42 | 1,298,963 |
| 2015-08-31 | $12.69 | $12.91 | $12.58 | $12.84 | $12.84 | 3,448,224 |
| 2015-08-28 | $12.67 | $12.97 | $12.64 | $12.75 | $12.75 | 1,318,670 |
Darling Ingredients Inc (DAR) News Headlines
.jpg)
.jpg)
Recent Darling Ingredients Inc (DAR) News
Similar Companies to Darling Ingredients Inc (DAR) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |