Emergent Biosolutions Inc (EBS) Exchange: NYSE
Data as of May 2, 2025
$5.49 ($0.12) 2.23%
Emergent Biosolutions Inc - Daily Information
Click for more stock information on Emergent Biosolutions Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.36 |
| Previous Close | $5.49 |
| High | $5.70 |
| Low | $5.30 |
| Adjusted Open | $5.36 |
| Previous Adjusted Close | $5.49 |
| Adjusted High | $5.70 |
| Adjusted Low | $5.30 |
About Emergent Biosolutions Inc (EBS)
Emergent BioSolutions is a global life sciences company focused on providing specialty products for civilian and military populations that address public health threats. Founded in 1998, Emergent BioSolutions has since seen tremendous growth, seeing $741 million in revenue in 2017 with a compound average growth rate of 32% over the previous five years. The company has over 1,400 employees worldwide and is headquartered in Gaithersburg, Maryland. Emergent BioSolutions has operations in North America and Europe, with recent expansion into Asia-Pacific. The company focuses on three main areas: biodefense, lifestyle and specialty markets. In the biodefense market, the company produces vaccines, therapies and diagnostic systems for infectious diseases and bio-threats. In the lifestyle and specialty markets, the company produces products for hospitals, clinical laboratories and other healthcare providers. Emergent BioSolutions has a portfolio of products, which meet the needs of both civilian and military populations. Emergent BioSolutions has forged relationships with the U.S. Department of Defense, U.S. government agencies, the World Health Organization and other government health organizations in the countries they operate. The company is one of the approved SafeSource manufacturers and vendors of personnel protective equipment during COVID-19. Emergent BioSolutions is committed to growth and innovation in the life sciences field and continues to explore new opportunities to provide products and services to those in need. The company is well-positioned to continue its growth trajectory and provide effective and safe treatments to those in need.
Invest in Emergent Biosolutions Inc (EBS)
Historical Stock Data for Emergent Biosolutions Inc (EBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $5.36 | $5.70 | $5.30 | $5.49 | $5.49 | 1,919,572 |
| 2025-04-24 | $5.03 | $5.40 | $4.94 | $5.37 | $5.37 | 1,231,221 |
| 2025-04-23 | $5.03 | $5.10 | $4.88 | $4.98 | $4.98 | 1,090,757 |
| 2025-04-22 | $4.57 | $4.82 | $4.45 | $4.72 | $4.72 | 1,095,066 |
| 2025-04-21 | $4.48 | $4.58 | $4.45 | $4.54 | $4.54 | 682,710 |
| 2025-04-17 | $4.64 | $4.69 | $4.49 | $4.62 | $4.62 | 596,149 |
| 2025-04-16 | $4.59 | $4.65 | $4.49 | $4.62 | $4.62 | 804,071 |
| 2025-04-15 | $4.54 | $4.67 | $4.44 | $4.63 | $4.63 | 699,340 |
| 2025-04-14 | $4.52 | $4.67 | $4.34 | $4.58 | $4.58 | 896,427 |
| 2025-04-11 | $4.25 | $4.52 | $4.13 | $4.39 | $4.39 | 1,002,185 |
| 2025-04-10 | $4.57 | $4.61 | $4.21 | $4.26 | $4.26 | 733,100 |
| 2025-04-09 | $4.20 | $4.79 | $4.02 | $4.69 | $4.69 | 1,340,798 |
| 2025-04-08 | $4.67 | $4.72 | $4.22 | $4.28 | $4.28 | 1,203,595 |
| 2025-04-07 | $4.30 | $4.81 | $4.12 | $4.44 | $4.44 | 1,268,386 |
| 2025-04-04 | $4.61 | $4.69 | $4.37 | $4.52 | $4.52 | 1,317,400 |
| 2025-04-03 | $4.86 | $5.10 | $4.77 | $4.83 | $4.83 | 1,585,424 |
| 2025-04-02 | $4.62 | $5.35 | $4.62 | $5.17 | $5.17 | 1,928,478 |
| 2025-04-01 | $4.82 | $4.96 | $4.63 | $4.74 | $4.74 | 1,340,990 |
| 2025-03-31 | $4.90 | $5.46 | $4.67 | $4.86 | $4.86 | 3,174,998 |
| 2025-03-28 | $4.90 | $4.94 | $4.53 | $4.66 | $4.66 | 1,313,943 |
| 2025-03-27 | $5.12 | $5.17 | $4.64 | $4.92 | $4.92 | 1,682,996 |
| 2025-03-26 | $5.42 | $5.50 | $5.11 | $5.17 | $5.17 | 1,013,190 |
| 2025-03-25 | $5.71 | $5.73 | $5.45 | $5.50 | $5.50 | 843,383 |
| 2025-03-24 | $5.88 | $5.93 | $5.64 | $5.73 | $5.73 | 802,295 |
| 2025-03-21 | $5.69 | $5.76 | $5.56 | $5.72 | $5.72 | 2,014,890 |
| 2025-03-20 | $5.80 | $5.90 | $5.67 | $5.73 | $5.73 | 745,141 |
| 2025-03-19 | $5.70 | $5.93 | $5.70 | $5.84 | $5.84 | 630,855 |
| 2025-03-18 | $5.70 | $5.80 | $5.55 | $5.69 | $5.69 | 727,615 |
| 2025-03-17 | $5.67 | $5.89 | $5.60 | $5.79 | $5.79 | 749,068 |
| 2025-03-14 | $5.59 | $6.01 | $5.59 | $5.71 | $5.71 | 990,454 |
| 2025-03-13 | $6.11 | $6.23 | $5.50 | $5.51 | $5.51 | 1,117,947 |
| 2025-03-12 | $5.73 | $6.36 | $5.63 | $6.15 | $6.15 | 1,523,983 |
| 2025-03-11 | $5.61 | $5.70 | $5.26 | $5.53 | $5.53 | 1,372,201 |
| 2025-03-10 | $5.56 | $5.79 | $5.46 | $5.62 | $5.62 | 1,402,254 |
| 2025-03-07 | $5.81 | $6.06 | $5.61 | $5.77 | $5.77 | 936,486 |
| 2025-03-06 | $5.65 | $6.10 | $5.61 | $5.84 | $5.84 | 1,270,941 |
| 2025-03-05 | $6.30 | $6.50 | $5.77 | $5.80 | $5.80 | 1,792,663 |
| 2025-03-04 | $5.56 | $6.72 | $5.04 | $6.39 | $6.39 | 5,466,824 |
| 2025-03-03 | $7.58 | $7.61 | $6.75 | $6.83 | $6.83 | 1,492,419 |
| 2025-02-28 | $7.01 | $7.50 | $6.96 | $7.48 | $7.48 | 1,012,005 |
| 2025-02-27 | $7.37 | $7.49 | $7.05 | $7.06 | $7.06 | 980,950 |
| 2025-02-26 | $7.23 | $7.34 | $7.11 | $7.27 | $7.27 | 706,066 |
| 2025-02-25 | $7.12 | $7.29 | $6.96 | $7.21 | $7.21 | 1,100,307 |
| 2025-02-24 | $7.68 | $7.71 | $7.06 | $7.16 | $7.16 | 1,596,654 |
| 2025-02-21 | $7.88 | $7.90 | $7.62 | $7.71 | $7.71 | 1,293,487 |
| 2025-02-20 | $8.00 | $8.30 | $7.84 | $7.84 | $7.84 | 1,174,130 |
| 2025-02-19 | $8.33 | $8.37 | $7.57 | $7.97 | $7.97 | 2,835,146 |
| 2025-02-18 | $9.78 | $9.96 | $8.33 | $8.34 | $8.34 | 1,925,558 |
| 2025-02-14 | $9.50 | $9.73 | $9.33 | $9.72 | $9.72 | 695,573 |
| 2025-02-13 | $9.59 | $9.59 | $9.11 | $9.50 | $9.50 | 1,061,756 |
| 2025-02-12 | $9.40 | $9.67 | $9.34 | $9.47 | $9.47 | 631,633 |
| 2025-02-11 | $10.00 | $10.14 | $9.51 | $9.67 | $9.67 | 839,907 |
| 2025-02-10 | $10.19 | $10.49 | $10.00 | $10.11 | $10.11 | 665,339 |
| 2025-02-07 | $10.46 | $10.56 | $9.92 | $10.00 | $10.00 | 885,541 |
| 2025-02-06 | $10.85 | $11.00 | $10.36 | $10.46 | $10.46 | 871,512 |
| 2025-02-05 | $10.77 | $11.01 | $10.73 | $10.88 | $10.88 | 668,690 |
| 2025-02-04 | $10.55 | $10.82 | $10.40 | $10.69 | $10.69 | 721,490 |
| 2025-02-03 | $10.55 | $10.87 | $10.12 | $10.49 | $10.49 | 1,090,015 |
| 2025-01-31 | $11.25 | $11.75 | $11.10 | $11.25 | $11.25 | 1,032,605 |
| 2025-01-30 | $11.03 | $11.34 | $10.92 | $11.11 | $11.11 | 658,947 |
| 2025-01-29 | $11.02 | $11.32 | $10.57 | $10.80 | $10.80 | 563,202 |
| 2025-01-28 | $11.20 | $11.29 | $10.58 | $11.02 | $11.02 | 736,665 |
| 2025-01-27 | $11.29 | $11.69 | $11.07 | $11.19 | $11.19 | 598,359 |
| 2025-01-24 | $11.62 | $11.98 | $11.38 | $11.66 | $11.66 | 1,242,009 |
| 2025-01-23 | $10.87 | $11.49 | $10.76 | $11.48 | $11.48 | 1,666,387 |
| 2025-01-22 | $10.32 | $11.04 | $10.14 | $10.87 | $10.87 | 1,497,335 |
| 2025-01-21 | $9.97 | $10.24 | $9.84 | $10.22 | $10.22 | 1,081,539 |
| 2025-01-17 | $10.01 | $10.63 | $9.87 | $9.88 | $9.88 | 872,631 |
| 2025-01-16 | $9.56 | $10.08 | $9.20 | $9.97 | $9.97 | 899,566 |
| 2025-01-15 | $9.64 | $9.70 | $9.27 | $9.52 | $9.52 | 836,973 |
| 2025-01-14 | $9.69 | $10.11 | $9.25 | $9.36 | $9.36 | 1,111,860 |
| 2025-01-13 | $9.67 | $9.78 | $9.25 | $9.41 | $9.41 | 699,694 |
| 2025-01-10 | $9.82 | $9.98 | $9.41 | $9.88 | $9.88 | 950,291 |
| 2025-01-08 | $10.13 | $10.24 | $9.79 | $10.09 | $10.09 | 892,619 |
| 2025-01-07 | $10.46 | $10.60 | $9.85 | $10.28 | $10.28 | 1,126,712 |
| 2025-01-06 | $10.45 | $10.59 | $9.99 | $10.27 | $10.27 | 1,004,161 |
| 2025-01-03 | $10.34 | $10.53 | $9.89 | $10.32 | $10.32 | 1,048,676 |
| 2025-01-02 | $9.61 | $10.27 | $9.58 | $10.27 | $10.27 | 1,228,851 |
| 2024-12-31 | $9.26 | $9.85 | $9.15 | $9.56 | $9.56 | 2,042,362 |
| 2024-12-30 | $8.28 | $9.41 | $8.26 | $9.25 | $9.25 | 1,664,132 |
| 2024-12-27 | $8.26 | $8.35 | $7.95 | $8.27 | $8.27 | 1,022,302 |
| 2024-12-26 | $8.19 | $8.46 | $8.12 | $8.42 | $8.42 | 553,459 |
| 2024-12-24 | $8.20 | $8.56 | $8.08 | $8.30 | $8.30 | 536,152 |
| 2024-12-23 | $8.07 | $8.18 | $7.83 | $8.15 | $8.15 | 869,901 |
| 2024-12-20 | $7.85 | $8.35 | $7.70 | $8.10 | $8.10 | 2,499,434 |
| 2024-12-19 | $8.32 | $8.35 | $8.01 | $8.06 | $8.06 | 855,123 |
| 2024-12-18 | $8.86 | $8.86 | $8.02 | $8.16 | $8.16 | 1,421,663 |
| 2024-12-17 | $8.74 | $8.84 | $8.36 | $8.79 | $8.79 | 1,173,318 |
| 2024-12-16 | $8.62 | $9.03 | $8.50 | $8.87 | $8.87 | 1,040,155 |
| 2024-12-13 | $8.81 | $8.87 | $8.35 | $8.48 | $8.48 | 1,092,646 |
| 2024-12-12 | $8.54 | $8.89 | $8.51 | $8.69 | $8.69 | 789,296 |
| 2024-12-11 | $8.77 | $8.77 | $8.32 | $8.57 | $8.57 | 793,267 |
| 2024-12-10 | $8.76 | $8.76 | $8.51 | $8.61 | $8.61 | 797,006 |
| 2024-12-09 | $9.06 | $9.06 | $8.65 | $8.76 | $8.76 | 872,085 |
| 2024-12-06 | $9.30 | $9.54 | $8.85 | $9.01 | $9.01 | 1,045,164 |
| 2024-12-05 | $9.30 | $9.40 | $9.05 | $9.15 | $9.15 | 772,796 |
| 2024-12-04 | $9.29 | $9.50 | $9.13 | $9.43 | $9.43 | 787,823 |
| 2024-12-03 | $9.82 | $9.89 | $9.10 | $9.29 | $9.29 | 1,001,910 |
| 2024-12-02 | $10.06 | $10.10 | $9.58 | $9.84 | $9.84 | 1,022,567 |
| 2024-11-29 | $10.10 | $10.43 | $10.04 | $10.12 | $10.12 | 509,398 |
| 2024-11-27 | $10.05 | $10.33 | $9.84 | $10.11 | $10.11 | 756,515 |
| 2024-11-26 | $9.80 | $10.07 | $9.55 | $10.03 | $10.03 | 878,429 |
| 2024-11-25 | $9.55 | $10.14 | $9.45 | $9.85 | $9.85 | 1,097,282 |
| 2024-11-22 | $9.40 | $9.67 | $9.37 | $9.48 | $9.48 | 799,397 |
| 2024-11-21 | $8.95 | $9.78 | $8.83 | $9.40 | $9.40 | 1,279,158 |
| 2024-11-20 | $8.21 | $8.97 | $8.12 | $8.88 | $8.88 | 1,066,414 |
| 2024-11-19 | $8.31 | $8.57 | $8.20 | $8.27 | $8.27 | 1,429,209 |
| 2024-11-18 | $8.17 | $8.72 | $7.81 | $8.60 | $8.60 | 2,643,876 |
| 2024-11-15 | $9.01 | $9.09 | $7.71 | $7.72 | $7.72 | 3,147,138 |
| 2024-11-14 | $9.92 | $10.02 | $9.26 | $9.27 | $9.27 | 1,329,177 |
| 2024-11-13 | $10.82 | $11.02 | $9.94 | $9.97 | $9.97 | 1,467,966 |
| 2024-11-12 | $11.63 | $11.65 | $10.63 | $10.89 | $10.89 | 1,991,923 |
| 2024-11-11 | $12.22 | $12.68 | $11.80 | $11.97 | $11.97 | 1,659,423 |
| 2024-11-08 | $10.99 | $12.07 | $10.70 | $11.77 | $11.77 | 2,168,164 |
| 2024-11-07 | $11.43 | $12.73 | $10.98 | $11.00 | $11.00 | 5,624,293 |
| 2024-11-06 | $9.27 | $9.44 | $8.91 | $9.20 | $9.20 | 1,618,801 |
| 2024-11-05 | $8.79 | $9.05 | $8.68 | $8.96 | $8.96 | 849,943 |
| 2024-11-04 | $9.00 | $9.23 | $8.66 | $8.77 | $8.77 | 1,043,670 |
| 2024-11-01 | $9.11 | $9.42 | $8.98 | $9.12 | $9.12 | 1,024,100 |
| 2024-10-31 | $9.54 | $9.63 | $8.97 | $9.06 | $9.06 | 1,160,724 |
| 2024-10-30 | $9.27 | $9.89 | $9.21 | $9.60 | $9.60 | 860,865 |
| 2024-10-29 | $9.50 | $9.70 | $9.16 | $9.33 | $9.33 | 722,883 |
| 2024-10-28 | $8.99 | $9.68 | $8.98 | $9.67 | $9.67 | 1,039,476 |
| 2024-10-25 | $9.06 | $9.17 | $8.75 | $8.93 | $8.93 | 799,295 |
| 2024-10-24 | $8.79 | $9.13 | $8.61 | $9.06 | $9.06 | 1,215,865 |
| 2024-10-23 | $9.11 | $9.28 | $8.61 | $8.75 | $8.75 | 1,382,741 |
| 2024-10-22 | $10.15 | $10.65 | $9.15 | $9.23 | $9.23 | 1,979,162 |
| 2024-10-21 | $9.28 | $10.48 | $9.03 | $10.18 | $10.18 | 1,842,147 |
| 2024-10-18 | $9.15 | $9.37 | $8.86 | $9.35 | $9.35 | 1,121,596 |
| 2024-10-17 | $9.16 | $9.34 | $8.89 | $9.14 | $9.14 | 1,190,736 |
| 2024-10-16 | $9.29 | $9.40 | $9.04 | $9.16 | $9.16 | 979,891 |
| 2024-10-15 | $8.96 | $9.19 | $8.70 | $9.19 | $9.19 | 748,142 |
| 2024-10-14 | $8.71 | $9.01 | $8.55 | $9.00 | $9.00 | 858,234 |
| 2024-10-11 | $8.45 | $9.08 | $8.44 | $8.75 | $8.75 | 1,260,921 |
| 2024-10-10 | $8.82 | $8.90 | $8.23 | $8.45 | $8.45 | 1,552,040 |
| 2024-10-09 | $9.16 | $9.47 | $8.90 | $8.93 | $8.93 | 1,001,759 |
| 2024-10-08 | $9.05 | $9.87 | $9.00 | $9.22 | $9.22 | 1,620,891 |
| 2024-10-07 | $9.12 | $9.41 | $8.86 | $9.20 | $9.20 | 1,016,636 |
| 2024-10-04 | $9.04 | $9.57 | $8.86 | $9.35 | $9.35 | 1,635,131 |
| 2024-10-03 | $8.94 | $9.26 | $8.85 | $8.94 | $8.94 | 1,182,058 |
| 2024-10-02 | $8.38 | $9.26 | $8.21 | $9.19 | $9.19 | 2,461,541 |
| 2024-10-01 | $8.27 | $8.66 | $7.97 | $8.47 | $8.47 | 2,266,522 |
| 2024-09-30 | $7.37 | $8.35 | $7.31 | $8.35 | $8.35 | 2,110,905 |
| 2024-09-27 | $7.33 | $7.77 | $7.03 | $7.49 | $7.49 | 3,523,270 |
| 2024-09-26 | $6.07 | $7.47 | $5.95 | $7.28 | $7.28 | 5,392,460 |
| 2024-09-25 | $6.48 | $6.65 | $5.69 | $5.94 | $5.94 | 6,214,441 |
| 2024-09-24 | $6.07 | $6.20 | $5.98 | $6.11 | $6.11 | 1,257,780 |
| 2024-09-23 | $6.56 | $6.56 | $6.00 | $6.06 | $6.06 | 1,957,551 |
| 2024-09-20 | $6.93 | $6.97 | $6.55 | $6.55 | $6.55 | 4,452,313 |
| 2024-09-19 | $7.15 | $7.23 | $6.96 | $6.99 | $6.99 | 875,614 |
| 2024-09-18 | $6.92 | $7.37 | $6.75 | $6.90 | $6.90 | 1,601,349 |
| 2024-09-17 | $7.33 | $7.41 | $6.87 | $6.88 | $6.88 | 1,510,444 |
| 2024-09-16 | $7.85 | $7.93 | $7.15 | $7.25 | $7.25 | 1,786,259 |
| 2024-09-13 | $7.56 | $8.19 | $7.56 | $7.87 | $7.87 | 1,568,449 |
| 2024-09-12 | $7.68 | $7.86 | $7.44 | $7.63 | $7.63 | 943,512 |
| 2024-09-11 | $7.62 | $7.77 | $7.38 | $7.57 | $7.57 | 960,230 |
| 2024-09-10 | $7.76 | $7.78 | $7.48 | $7.77 | $7.77 | 1,263,114 |
| 2024-09-09 | $7.44 | $7.79 | $7.37 | $7.68 | $7.68 | 1,139,090 |
| 2024-09-06 | $7.59 | $7.77 | $7.32 | $7.52 | $7.52 | 1,331,886 |
| 2024-09-05 | $7.39 | $7.97 | $7.23 | $7.63 | $7.63 | 1,681,618 |
| 2024-09-04 | $7.40 | $7.75 | $7.11 | $7.39 | $7.39 | 2,084,620 |
| 2024-09-03 | $8.12 | $8.40 | $7.20 | $7.39 | $7.39 | 3,745,838 |
| 2024-08-30 | $10.50 | $10.50 | $8.05 | $8.31 | $8.31 | 9,930,933 |
| 2024-08-29 | $9.07 | $9.42 | $8.83 | $8.91 | $8.91 | 1,653,621 |
| 2024-08-28 | $9.13 | $9.59 | $8.62 | $8.91 | $8.91 | 2,120,261 |
| 2024-08-27 | $9.17 | $9.82 | $8.95 | $9.28 | $9.28 | 1,488,482 |
| 2024-08-26 | $9.59 | $9.59 | $8.75 | $9.32 | $9.32 | 1,915,752 |
| 2024-08-23 | $9.65 | $10.02 | $9.28 | $9.53 | $9.53 | 2,355,372 |
| 2024-08-22 | $10.65 | $10.66 | $9.27 | $9.50 | $9.50 | 3,389,993 |
| 2024-08-21 | $9.57 | $10.60 | $9.25 | $10.49 | $10.49 | 4,807,355 |
| 2024-08-20 | $11.67 | $11.96 | $9.36 | $9.64 | $9.64 | 6,006,886 |
| 2024-08-19 | $10.99 | $13.28 | $9.78 | $12.10 | $12.10 | 12,006,292 |
| 2024-08-16 | $10.00 | $11.61 | $9.61 | $10.74 | $10.74 | 10,630,666 |
| 2024-08-15 | $7.35 | $8.96 | $7.07 | $8.66 | $8.66 | 4,687,059 |
| 2024-08-14 | $6.79 | $7.72 | $6.27 | $7.57 | $7.57 | 3,452,651 |
| 2024-08-13 | $6.73 | $7.20 | $6.70 | $6.78 | $6.78 | 1,465,427 |
| 2024-08-12 | $6.94 | $7.22 | $6.52 | $6.67 | $6.67 | 1,624,217 |
| 2024-08-09 | $8.32 | $8.32 | $6.66 | $7.09 | $7.09 | 3,601,795 |
| 2024-08-08 | $5.66 | $8.45 | $5.66 | $8.40 | $8.40 | 6,572,134 |
| 2024-08-07 | $6.36 | $6.63 | $5.25 | $5.72 | $5.72 | 7,284,508 |
| 2024-08-06 | $10.05 | $10.28 | $9.53 | $9.86 | $9.86 | 2,271,767 |
| 2024-08-05 | $8.70 | $9.97 | $8.50 | $9.72 | $9.72 | 1,792,972 |
| 2024-08-02 | $9.78 | $11.15 | $9.61 | $10.11 | $10.11 | 2,308,574 |
| 2024-08-01 | $12.74 | $12.89 | $10.03 | $10.57 | $10.57 | 3,455,510 |
| 2024-07-31 | $12.05 | $13.40 | $11.65 | $12.71 | $12.71 | 2,513,996 |
| 2024-07-30 | $14.69 | $15.10 | $11.52 | $11.87 | $11.87 | 4,342,574 |
| 2024-07-29 | $14.17 | $15.09 | $14.06 | $14.77 | $14.77 | 1,750,936 |
| 2024-07-26 | $13.99 | $14.27 | $13.43 | $13.97 | $13.97 | 1,586,278 |
| 2024-07-25 | $14.15 | $14.61 | $13.50 | $13.80 | $13.80 | 2,542,913 |
| 2024-07-24 | $12.26 | $13.97 | $11.93 | $13.81 | $13.81 | 3,454,383 |
| 2024-07-23 | $11.47 | $12.63 | $11.47 | $12.49 | $12.49 | 2,126,166 |
| 2024-07-22 | $11.12 | $11.51 | $10.61 | $11.46 | $11.46 | 2,341,663 |
| 2024-07-19 | $11.21 | $11.97 | $11.04 | $11.20 | $11.20 | 2,777,842 |
| 2024-07-18 | $12.01 | $12.25 | $11.06 | $11.43 | $11.43 | 3,364,536 |
| 2024-07-17 | $12.12 | $12.74 | $11.35 | $12.02 | $12.02 | 3,405,294 |
| 2024-07-16 | $11.41 | $12.35 | $11.20 | $12.11 | $12.11 | 2,440,216 |
| 2024-07-15 | $11.00 | $11.74 | $10.69 | $11.31 | $11.31 | 3,525,967 |
| 2024-07-12 | $10.03 | $10.95 | $9.82 | $10.65 | $10.65 | 2,774,905 |
| 2024-07-11 | $9.50 | $10.24 | $9.13 | $9.89 | $9.89 | 3,803,396 |
| 2024-07-10 | $8.87 | $9.30 | $8.56 | $9.30 | $9.30 | 2,125,197 |
| 2024-07-09 | $8.15 | $8.86 | $8.01 | $8.72 | $8.72 | 2,900,074 |
| 2024-07-08 | $8.06 | $8.44 | $7.92 | $8.13 | $8.13 | 2,988,451 |
| 2024-07-05 | $7.57 | $7.97 | $7.42 | $7.93 | $7.93 | 1,562,547 |
| 2024-07-03 | $7.62 | $7.71 | $7.00 | $7.54 | $7.54 | 1,712,064 |
| 2024-07-02 | $7.28 | $8.29 | $7.24 | $7.49 | $7.49 | 4,423,263 |
| 2024-07-01 | $6.83 | $7.20 | $6.69 | $7.06 | $7.06 | 1,954,780 |
| 2024-06-28 | $7.09 | $7.35 | $6.79 | $6.82 | $6.82 | 10,588,276 |
| 2024-06-27 | $6.51 | $7.13 | $6.30 | $6.98 | $6.98 | 2,060,458 |
| 2024-06-26 | $6.83 | $7.18 | $6.29 | $6.56 | $6.56 | 2,326,414 |
| 2024-06-25 | $6.80 | $7.01 | $6.55 | $6.89 | $6.89 | 1,575,589 |
| 2024-06-24 | $6.48 | $6.97 | $6.28 | $6.77 | $6.77 | 1,421,634 |
| 2024-06-21 | $6.54 | $6.92 | $6.36 | $6.52 | $6.52 | 3,515,431 |
| 2024-06-20 | $6.23 | $6.73 | $6.11 | $6.47 | $6.47 | 2,438,276 |
| 2024-06-18 | $5.92 | $6.24 | $5.86 | $6.06 | $6.06 | 1,235,181 |
| 2024-06-17 | $6.00 | $6.07 | $5.84 | $6.01 | $6.01 | 1,041,417 |
| 2024-06-14 | $5.95 | $6.28 | $5.75 | $6.17 | $6.17 | 1,683,070 |
| 2024-06-13 | $6.35 | $6.48 | $6.00 | $6.04 | $6.04 | 1,101,540 |
| 2024-06-12 | $6.77 | $6.94 | $6.29 | $6.32 | $6.32 | 1,968,183 |
| 2024-06-11 | $6.26 | $6.58 | $6.25 | $6.48 | $6.48 | 1,379,229 |
| 2024-06-10 | $6.04 | $6.41 | $5.96 | $6.39 | $6.39 | 1,383,002 |
| 2024-06-07 | $6.10 | $6.45 | $5.91 | $6.19 | $6.19 | 1,626,984 |
| 2024-06-06 | $6.67 | $7.18 | $5.93 | $6.26 | $6.26 | 5,196,483 |
| 2024-06-05 | $5.62 | $6.71 | $5.58 | $6.67 | $6.67 | 3,027,622 |
| 2024-06-04 | $6.09 | $6.26 | $5.56 | $5.56 | $5.56 | 2,222,062 |
| 2024-06-03 | $5.64 | $6.25 | $5.52 | $6.11 | $6.11 | 2,404,081 |
| 2024-05-31 | $5.13 | $5.72 | $5.04 | $5.70 | $5.70 | 2,464,064 |
| 2024-05-30 | $4.76 | $5.14 | $4.75 | $5.09 | $5.09 | 1,928,099 |
| 2024-05-29 | $4.61 | $4.87 | $4.51 | $4.64 | $4.64 | 1,602,379 |
| 2024-05-28 | $4.79 | $4.96 | $4.66 | $4.72 | $4.72 | 1,281,925 |
| 2024-05-24 | $4.98 | $5.05 | $4.63 | $4.76 | $4.76 | 1,403,406 |
| 2024-05-23 | $5.01 | $5.17 | $4.79 | $4.94 | $4.94 | 1,826,642 |
| 2024-05-22 | $5.28 | $5.31 | $4.91 | $5.02 | $5.02 | 2,177,016 |
| 2024-05-21 | $5.82 | $5.88 | $5.14 | $5.18 | $5.18 | 2,625,952 |
| 2024-05-20 | $5.59 | $6.28 | $5.59 | $5.80 | $5.80 | 2,759,592 |
| 2024-05-17 | $5.27 | $5.88 | $5.27 | $5.55 | $5.55 | 2,484,981 |
| 2024-05-16 | $5.67 | $5.84 | $5.27 | $5.27 | $5.27 | 1,764,645 |
| 2024-05-15 | $5.27 | $5.85 | $5.15 | $5.71 | $5.71 | 3,122,530 |
| 2024-05-14 | $5.33 | $5.60 | $5.03 | $5.08 | $5.08 | 3,386,322 |
| 2024-05-13 | $4.40 | $5.65 | $4.35 | $5.36 | $5.36 | 5,891,167 |
| 2024-05-10 | $4.41 | $4.54 | $4.21 | $4.35 | $4.35 | 1,383,223 |
| 2024-05-09 | $4.50 | $4.55 | $4.18 | $4.37 | $4.37 | 2,954,456 |
| 2024-05-08 | $4.30 | $4.93 | $4.22 | $4.41 | $4.41 | 6,561,582 |
| 2024-05-07 | $3.94 | $4.57 | $3.91 | $4.40 | $4.40 | 6,231,951 |
| 2024-05-06 | $3.88 | $4.51 | $3.84 | $3.98 | $3.98 | 9,390,579 |
| 2024-05-03 | $3.45 | $4.02 | $3.36 | $3.89 | $3.89 | 19,249,903 |
| 2024-05-02 | $2.95 | $4.76 | $2.82 | $3.30 | $3.30 | 150,986,665 |
| 2024-05-01 | $1.94 | $2.00 | $1.87 | $1.93 | $1.93 | 2,810,836 |
| 2024-04-30 | $1.88 | $1.91 | $1.82 | $1.88 | $1.88 | 988,129 |
| 2024-04-29 | $1.92 | $2.04 | $1.88 | $1.89 | $1.89 | 1,093,759 |
| 2024-04-26 | $2.01 | $2.01 | $1.90 | $1.92 | $1.92 | 865,620 |
| 2024-04-25 | $2.12 | $2.13 | $1.95 | $1.95 | $1.95 | 1,093,229 |
| 2024-04-24 | $2.27 | $2.30 | $2.14 | $2.18 | $2.18 | 799,932 |
| 2024-04-23 | $2.15 | $2.36 | $2.13 | $2.29 | $2.29 | 860,965 |
| 2024-04-22 | $2.04 | $2.29 | $2.00 | $2.16 | $2.16 | 1,393,297 |
| 2024-04-19 | $1.84 | $2.06 | $1.84 | $2.04 | $2.04 | 936,801 |
| 2024-04-18 | $1.90 | $1.99 | $1.82 | $1.86 | $1.86 | 1,061,154 |
| 2024-04-17 | $1.96 | $1.99 | $1.89 | $1.90 | $1.90 | 692,033 |
| 2024-04-16 | $1.96 | $2.04 | $1.91 | $1.95 | $1.95 | 859,265 |
| 2024-04-15 | $2.06 | $2.13 | $1.95 | $1.98 | $1.98 | 1,146,230 |
| 2024-04-12 | $2.20 | $2.20 | $2.00 | $2.06 | $2.06 | 1,008,941 |
| 2024-04-11 | $2.24 | $2.28 | $2.17 | $2.19 | $2.19 | 959,852 |
| 2024-04-10 | $2.27 | $2.28 | $2.20 | $2.23 | $2.23 | 888,008 |
| 2024-04-09 | $2.32 | $2.38 | $2.25 | $2.31 | $2.31 | 800,392 |
| 2024-04-08 | $2.32 | $2.34 | $2.25 | $2.32 | $2.32 | 840,714 |
| 2024-04-05 | $2.27 | $2.41 | $2.20 | $2.29 | $2.29 | 1,114,689 |
| 2024-04-04 | $2.30 | $2.38 | $2.21 | $2.27 | $2.27 | 1,022,858 |
| 2024-04-03 | $2.12 | $2.37 | $2.11 | $2.26 | $2.26 | 1,339,746 |
| 2024-04-02 | $2.26 | $2.28 | $2.12 | $2.16 | $2.16 | 1,372,741 |
| 2024-04-01 | $2.55 | $2.61 | $2.28 | $2.30 | $2.30 | 1,107,076 |
| 2024-03-28 | $2.61 | $2.72 | $2.45 | $2.53 | $2.53 | 1,089,156 |
| 2024-03-27 | $2.47 | $2.64 | $2.47 | $2.59 | $2.59 | 1,065,995 |
| 2024-03-26 | $2.56 | $2.60 | $2.43 | $2.44 | $2.44 | 1,170,592 |
| 2024-03-25 | $2.43 | $2.64 | $2.43 | $2.54 | $2.54 | 949,444 |
| 2024-03-22 | $2.47 | $2.51 | $2.40 | $2.41 | $2.41 | 1,221,196 |
| 2024-03-21 | $2.56 | $2.59 | $2.47 | $2.47 | $2.47 | 810,679 |
| 2024-03-20 | $2.45 | $2.58 | $2.42 | $2.51 | $2.51 | 1,262,436 |
| 2024-03-19 | $2.43 | $2.57 | $2.43 | $2.46 | $2.46 | 1,161,678 |
| 2024-03-18 | $2.50 | $2.52 | $2.37 | $2.47 | $2.47 | 1,505,432 |
| 2024-03-15 | $2.37 | $2.51 | $2.32 | $2.45 | $2.45 | 4,054,536 |
| 2024-03-14 | $2.20 | $2.37 | $2.12 | $2.35 | $2.35 | 1,767,316 |
| 2024-03-13 | $2.35 | $2.40 | $2.23 | $2.24 | $2.24 | 1,569,438 |
| 2024-03-12 | $2.83 | $2.86 | $2.33 | $2.33 | $2.33 | 2,414,450 |
| 2024-03-11 | $2.70 | $2.97 | $2.70 | $2.80 | $2.80 | 2,128,911 |
| 2024-03-08 | $2.77 | $2.86 | $2.65 | $2.69 | $2.69 | 1,839,861 |
| 2024-03-07 | $2.73 | $2.91 | $2.35 | $2.77 | $2.77 | 5,148,887 |
| 2024-03-06 | $3.50 | $3.53 | $3.17 | $3.26 | $3.26 | 3,455,089 |
| 2024-03-05 | $3.09 | $3.73 | $3.01 | $3.41 | $3.41 | 3,684,613 |
| 2024-03-04 | $3.45 | $3.48 | $3.14 | $3.17 | $3.17 | 2,409,569 |
| 2024-03-01 | $3.25 | $3.57 | $3.21 | $3.39 | $3.39 | 2,258,277 |
| 2024-02-29 | $3.32 | $3.39 | $3.21 | $3.23 | $3.23 | 1,795,361 |
| 2024-02-28 | $3.37 | $3.61 | $3.15 | $3.20 | $3.20 | 4,604,779 |
| 2024-02-27 | $2.86 | $3.44 | $2.80 | $3.30 | $3.30 | 5,187,663 |
| 2024-02-26 | $2.74 | $3.08 | $2.74 | $2.85 | $2.85 | 2,734,837 |
| 2024-02-23 | $2.80 | $3.23 | $2.70 | $2.74 | $2.74 | 6,377,322 |
| 2024-02-22 | $2.71 | $2.99 | $2.46 | $2.80 | $2.80 | 8,465,888 |
| 2024-02-21 | $1.70 | $3.25 | $1.66 | $2.71 | $2.71 | 75,965,132 |
| 2024-02-20 | $1.57 | $1.62 | $1.48 | $1.52 | $1.52 | 1,451,627 |
| 2024-02-16 | $1.70 | $1.70 | $1.55 | $1.56 | $1.56 | 1,371,473 |
| 2024-02-15 | $1.72 | $1.75 | $1.64 | $1.70 | $1.70 | 1,267,274 |
| 2024-02-14 | $1.60 | $1.71 | $1.53 | $1.69 | $1.69 | 1,232,502 |
| 2024-02-13 | $1.71 | $1.71 | $1.58 | $1.59 | $1.59 | 1,445,061 |
| 2024-02-12 | $1.64 | $1.84 | $1.61 | $1.80 | $1.80 | 2,742,929 |
| 2024-02-09 | $1.67 | $1.68 | $1.52 | $1.58 | $1.58 | 2,054,603 |
| 2024-02-08 | $1.51 | $1.68 | $1.48 | $1.68 | $1.68 | 1,245,260 |
| 2024-02-07 | $1.59 | $1.60 | $1.47 | $1.50 | $1.50 | 1,624,778 |
| 2024-02-06 | $1.54 | $1.58 | $1.42 | $1.56 | $1.56 | 1,546,041 |
| 2024-02-05 | $1.59 | $1.59 | $1.51 | $1.53 | $1.53 | 1,139,654 |
| 2024-02-02 | $1.66 | $1.69 | $1.56 | $1.62 | $1.62 | 1,137,092 |
| 2024-02-01 | $1.67 | $1.76 | $1.61 | $1.65 | $1.65 | 1,353,794 |
| 2024-01-31 | $1.73 | $1.81 | $1.67 | $1.67 | $1.67 | 1,080,761 |
| 2024-01-30 | $1.80 | $1.85 | $1.73 | $1.73 | $1.73 | 1,203,166 |
| 2024-01-29 | $1.84 | $1.84 | $1.76 | $1.83 | $1.83 | 1,108,927 |
| 2024-01-26 | $1.90 | $1.96 | $1.82 | $1.82 | $1.82 | 787,856 |
| 2024-01-25 | $1.93 | $1.98 | $1.84 | $1.86 | $1.86 | 683,516 |
| 2024-01-24 | $2.03 | $2.04 | $1.86 | $1.88 | $1.88 | 830,465 |
| 2024-01-23 | $2.00 | $2.08 | $1.95 | $1.97 | $1.97 | 679,423 |
| 2024-01-22 | $1.86 | $2.00 | $1.85 | $1.97 | $1.97 | 804,671 |
| 2024-01-19 | $1.85 | $1.87 | $1.80 | $1.83 | $1.83 | 960,160 |
| 2024-01-18 | $1.95 | $1.96 | $1.83 | $1.84 | $1.84 | 1,539,026 |
| 2024-01-17 | $2.02 | $2.03 | $1.89 | $1.92 | $1.92 | 1,466,423 |
| 2024-01-16 | $2.06 | $2.09 | $2.01 | $2.03 | $2.03 | 793,233 |
| 2024-01-12 | $2.10 | $2.22 | $2.01 | $2.05 | $2.05 | 1,518,095 |
| 2024-01-11 | $2.25 | $2.25 | $2.08 | $2.10 | $2.10 | 1,716,224 |
| 2024-01-10 | $2.21 | $2.34 | $2.16 | $2.17 | $2.17 | 1,473,866 |
| 2024-01-09 | $2.14 | $2.14 | $2.07 | $2.08 | $2.08 | 1,194,343 |
| 2024-01-08 | $2.20 | $2.23 | $2.14 | $2.16 | $2.16 | 1,031,967 |
| 2024-01-05 | $2.36 | $2.37 | $2.20 | $2.20 | $2.20 | 1,274,573 |
| 2024-01-04 | $2.40 | $2.40 | $2.20 | $2.36 | $2.36 | 1,495,398 |
| 2024-01-03 | $2.55 | $2.56 | $2.33 | $2.36 | $2.36 | 1,694,596 |
| 2024-01-02 | $2.35 | $2.76 | $2.33 | $2.59 | $2.59 | 1,466,374 |
| 2023-12-29 | $2.50 | $2.50 | $2.36 | $2.40 | $2.40 | 1,025,020 |
| 2023-12-28 | $2.35 | $2.48 | $2.35 | $2.47 | $2.47 | 879,430 |
| 2023-12-27 | $2.44 | $2.48 | $2.36 | $2.40 | $2.40 | 528,129 |
| 2023-12-26 | $2.49 | $2.52 | $2.38 | $2.41 | $2.41 | 924,251 |
| 2023-12-22 | $2.33 | $2.53 | $2.32 | $2.48 | $2.48 | 1,622,372 |
| 2023-12-21 | $2.25 | $2.33 | $2.24 | $2.29 | $2.29 | 1,022,496 |
| 2023-12-20 | $2.45 | $2.46 | $2.22 | $2.23 | $2.23 | 1,370,412 |
| 2023-12-19 | $2.31 | $2.54 | $2.31 | $2.44 | $2.44 | 1,377,556 |
| 2023-12-18 | $2.36 | $2.41 | $2.26 | $2.34 | $2.34 | 1,254,490 |
| 2023-12-15 | $2.57 | $2.63 | $2.34 | $2.38 | $2.38 | 4,238,475 |
| 2023-12-14 | $2.36 | $2.72 | $2.32 | $2.53 | $2.53 | 2,266,890 |
| 2023-12-13 | $2.10 | $2.31 | $1.99 | $2.29 | $2.29 | 1,454,510 |
| 2023-12-12 | $2.12 | $2.13 | $2.03 | $2.09 | $2.09 | 1,428,275 |
| 2023-12-11 | $2.46 | $2.48 | $2.11 | $2.12 | $2.12 | 1,623,495 |
| 2023-12-08 | $2.40 | $2.60 | $2.31 | $2.49 | $2.49 | 804,757 |
| 2023-12-07 | $2.52 | $2.58 | $2.41 | $2.42 | $2.42 | 830,507 |
| 2023-12-06 | $2.40 | $2.66 | $2.36 | $2.53 | $2.53 | 1,138,634 |
| 2023-12-05 | $2.55 | $2.56 | $2.39 | $2.40 | $2.40 | 877,538 |
| 2023-12-04 | $2.37 | $2.67 | $2.36 | $2.57 | $2.57 | 1,923,586 |
| 2023-12-01 | $2.15 | $2.46 | $2.01 | $2.39 | $2.39 | 2,161,007 |
| 2023-11-30 | $2.18 | $2.36 | $2.12 | $2.14 | $2.14 | 2,399,012 |
| 2023-11-29 | $2.00 | $2.36 | $2.00 | $2.15 | $2.15 | 1,654,791 |
| 2023-11-28 | $2.12 | $2.15 | $1.96 | $2.01 | $2.01 | 1,760,289 |
| 2023-11-27 | $2.12 | $2.12 | $1.97 | $2.07 | $2.07 | 831,858 |
| 2023-11-24 | $2.00 | $2.18 | $2.00 | $2.09 | $2.09 | 551,457 |
| 2023-11-22 | $2.09 | $2.11 | $2.04 | $2.09 | $2.09 | 865,364 |
| 2023-11-21 | $2.09 | $2.15 | $2.03 | $2.09 | $2.09 | 844,318 |
| 2023-11-20 | $1.99 | $2.10 | $1.96 | $2.10 | $2.10 | 937,716 |
| 2023-11-17 | $2.15 | $2.15 | $1.90 | $2.05 | $2.05 | 1,598,208 |
| 2023-11-16 | $2.21 | $2.25 | $2.01 | $2.12 | $2.12 | 1,237,650 |
| 2023-11-15 | $2.15 | $2.43 | $2.15 | $2.21 | $2.21 | 1,614,439 |
| 2023-11-14 | $1.88 | $2.16 | $1.85 | $2.15 | $2.15 | 1,962,833 |
| 2023-11-13 | $1.97 | $1.98 | $1.81 | $1.82 | $1.82 | 2,210,291 |
| 2023-11-10 | $2.14 | $2.14 | $1.88 | $2.00 | $2.00 | 1,836,303 |
| 2023-11-09 | $2.12 | $2.25 | $1.96 | $2.15 | $2.15 | 1,163,877 |
| 2023-11-08 | $2.35 | $2.44 | $2.20 | $2.21 | $2.21 | 1,256,531 |
| 2023-11-07 | $2.34 | $2.46 | $2.33 | $2.36 | $2.36 | 1,417,910 |
| 2023-11-06 | $2.43 | $2.45 | $2.28 | $2.35 | $2.35 | 1,075,785 |
| 2023-11-03 | $2.15 | $2.45 | $2.14 | $2.42 | $2.42 | 2,342,476 |
| 2023-11-02 | $2.03 | $2.13 | $1.99 | $2.12 | $2.12 | 1,073,383 |
| 2023-11-01 | $2.07 | $2.07 | $1.93 | $1.96 | $1.96 | 1,320,309 |
| 2023-10-31 | $2.01 | $2.16 | $1.99 | $2.09 | $2.09 | 928,365 |
| 2023-10-30 | $2.02 | $2.08 | $1.98 | $2.03 | $2.03 | 1,434,265 |
| 2023-10-27 | $2.17 | $2.19 | $1.99 | $2.00 | $2.00 | 1,235,697 |
| 2023-10-26 | $2.13 | $2.18 | $2.05 | $2.15 | $2.15 | 855,830 |
| 2023-10-25 | $2.21 | $2.28 | $2.11 | $2.12 | $2.12 | 1,304,461 |
| 2023-10-24 | $2.14 | $2.27 | $2.14 | $2.26 | $2.26 | 1,194,528 |
| 2023-10-23 | $2.18 | $2.22 | $2.12 | $2.13 | $2.13 | 1,406,458 |
| 2023-10-20 | $2.23 | $2.28 | $2.16 | $2.21 | $2.21 | 1,527,907 |
| 2023-10-19 | $2.29 | $2.31 | $2.18 | $2.22 | $2.22 | 1,484,961 |
| 2023-10-18 | $2.49 | $2.51 | $2.30 | $2.31 | $2.31 | 1,762,289 |
| 2023-10-17 | $2.42 | $2.54 | $2.40 | $2.51 | $2.51 | 1,233,150 |
| 2023-10-16 | $2.54 | $2.56 | $2.39 | $2.47 | $2.47 | 1,375,928 |
| 2023-10-13 | $2.60 | $2.66 | $2.48 | $2.52 | $2.52 | 1,628,254 |
| 2023-10-12 | $2.98 | $2.99 | $2.61 | $2.63 | $2.63 | 1,724,973 |
| 2023-10-11 | $3.18 | $3.24 | $2.98 | $2.99 | $2.99 | 1,069,880 |
| 2023-10-10 | $2.85 | $3.16 | $2.77 | $3.15 | $3.15 | 1,070,444 |
| 2023-10-09 | $2.91 | $2.95 | $2.79 | $2.89 | $2.89 | 823,709 |
| 2023-10-06 | $2.89 | $3.00 | $2.75 | $2.99 | $2.99 | 1,462,496 |
| 2023-10-05 | $2.92 | $2.97 | $2.78 | $2.97 | $2.97 | 1,978,567 |
| 2023-10-04 | $3.02 | $3.04 | $2.84 | $2.93 | $2.93 | 1,960,741 |
| 2023-10-03 | $3.13 | $3.13 | $2.98 | $2.99 | $2.99 | 1,897,819 |
| 2023-10-02 | $3.40 | $3.41 | $3.14 | $3.16 | $3.16 | 1,189,610 |
| 2023-09-29 | $3.37 | $3.45 | $3.28 | $3.40 | $3.40 | 1,222,645 |
| 2023-09-28 | $3.27 | $3.37 | $3.13 | $3.31 | $3.31 | 1,716,551 |
| 2023-09-27 | $3.35 | $3.44 | $3.20 | $3.30 | $3.30 | 1,465,961 |
| 2023-09-26 | $3.15 | $3.36 | $3.08 | $3.27 | $3.27 | 2,360,402 |
| 2023-09-25 | $3.23 | $3.24 | $3.14 | $3.17 | $3.17 | 1,876,109 |
| 2023-09-22 | $3.44 | $3.47 | $3.20 | $3.26 | $3.26 | 1,515,891 |
| 2023-09-21 | $3.59 | $3.62 | $3.40 | $3.44 | $3.44 | 1,886,145 |
| 2023-09-20 | $3.75 | $3.84 | $3.65 | $3.65 | $3.65 | 1,490,656 |
| 2023-09-19 | $3.69 | $3.78 | $3.53 | $3.76 | $3.76 | 1,826,180 |
| 2023-09-18 | $4.01 | $4.17 | $3.62 | $3.71 | $3.71 | 2,887,748 |
| 2023-09-15 | $4.11 | $4.29 | $3.81 | $3.97 | $3.97 | 12,875,292 |
| 2023-09-14 | $4.01 | $4.20 | $3.95 | $4.14 | $4.14 | 2,210,416 |
| 2023-09-13 | $4.14 | $4.15 | $3.89 | $3.94 | $3.94 | 2,669,863 |
| 2023-09-12 | $4.19 | $4.26 | $4.04 | $4.11 | $4.11 | 1,973,566 |
| 2023-09-11 | $4.68 | $4.68 | $4.17 | $4.22 | $4.22 | 2,456,302 |
| 2023-09-08 | $4.39 | $4.58 | $4.21 | $4.57 | $4.57 | 1,708,534 |
| 2023-09-07 | $4.50 | $4.55 | $4.16 | $4.37 | $4.37 | 2,197,277 |
| 2023-09-06 | $4.82 | $4.89 | $4.36 | $4.58 | $4.58 | 2,175,816 |
| 2023-09-05 | $5.13 | $5.21 | $4.82 | $4.82 | $4.82 | 2,619,287 |
| 2023-09-01 | $4.78 | $5.16 | $4.78 | $5.08 | $5.08 | 2,771,811 |
| 2023-08-31 | $4.63 | $5.42 | $4.63 | $4.69 | $4.69 | 5,996,236 |
| 2023-08-30 | $4.23 | $4.60 | $4.05 | $4.54 | $4.54 | 4,763,043 |
| 2023-08-29 | $4.21 | $4.27 | $4.01 | $4.07 | $4.07 | 3,418,356 |
| 2023-08-28 | $4.47 | $4.64 | $4.32 | $4.42 | $4.42 | 2,053,899 |
| 2023-08-25 | $4.64 | $4.69 | $4.45 | $4.54 | $4.54 | 2,775,703 |
| 2023-08-24 | $4.53 | $4.69 | $4.32 | $4.53 | $4.53 | 12,187,580 |
| 2023-08-23 | $4.50 | $4.78 | $4.35 | $4.53 | $4.53 | 3,514,486 |
| 2023-08-22 | $4.37 | $4.51 | $4.19 | $4.48 | $4.48 | 5,839,444 |
| 2023-08-21 | $4.97 | $4.97 | $4.74 | $4.76 | $4.76 | 1,920,744 |
| 2023-08-18 | $5.08 | $5.22 | $4.95 | $4.97 | $4.97 | 1,232,551 |
| 2023-08-17 | $5.23 | $5.29 | $5.01 | $5.12 | $5.12 | 1,397,642 |
| 2023-08-16 | $5.13 | $5.21 | $5.06 | $5.13 | $5.13 | 1,885,769 |
| 2023-08-15 | $5.44 | $5.49 | $5.15 | $5.19 | $5.19 | 1,869,201 |
| 2023-08-14 | $5.37 | $5.54 | $5.23 | $5.49 | $5.49 | 1,641,425 |
| 2023-08-11 | $5.62 | $5.69 | $5.28 | $5.48 | $5.48 | 2,601,247 |
| 2023-08-10 | $5.90 | $6.05 | $5.61 | $5.72 | $5.72 | 2,466,540 |
| 2023-08-09 | $7.04 | $7.07 | $5.53 | $5.92 | $5.92 | 5,173,981 |
| 2023-08-08 | $7.38 | $7.38 | $7.01 | $7.20 | $7.20 | 1,481,190 |
| 2023-08-07 | $7.39 | $7.52 | $7.20 | $7.40 | $7.40 | 1,489,903 |
| 2023-08-04 | $7.28 | $7.49 | $7.16 | $7.31 | $7.31 | 1,044,148 |
| 2023-08-03 | $7.24 | $7.30 | $7.03 | $7.20 | $7.20 | 1,080,560 |
| 2023-08-02 | $7.69 | $7.75 | $7.13 | $7.21 | $7.21 | 1,518,773 |
| 2023-08-01 | $7.35 | $8.21 | $7.30 | $7.91 | $7.91 | 4,107,495 |
| 2023-07-31 | $6.80 | $6.99 | $6.75 | $6.88 | $6.88 | 1,562,913 |
| 2023-07-28 | $7.08 | $7.08 | $6.72 | $6.78 | $6.78 | 1,640,724 |
| 2023-07-27 | $7.27 | $7.36 | $6.82 | $6.90 | $6.90 | 1,384,525 |
| 2023-07-26 | $7.00 | $7.22 | $6.98 | $7.16 | $7.16 | 1,025,491 |
| 2023-07-25 | $7.25 | $7.32 | $6.93 | $7.01 | $7.01 | 2,157,581 |
| 2023-07-24 | $7.43 | $7.71 | $7.30 | $7.33 | $7.33 | 1,402,145 |
| 2023-07-21 | $7.57 | $7.93 | $7.06 | $7.51 | $7.51 | 4,098,470 |
| 2023-07-20 | $7.30 | $7.30 | $7.02 | $7.06 | $7.06 | 839,234 |
| 2023-07-19 | $7.22 | $7.36 | $6.96 | $7.17 | $7.17 | 1,119,309 |
| 2023-07-18 | $7.29 | $7.58 | $7.04 | $7.05 | $7.05 | 921,757 |
| 2023-07-17 | $7.22 | $7.39 | $7.14 | $7.29 | $7.29 | 838,657 |
| 2023-07-14 | $7.26 | $7.32 | $7.13 | $7.21 | $7.21 | 653,475 |
| 2023-07-13 | $7.36 | $7.65 | $7.26 | $7.28 | $7.28 | 751,054 |
| 2023-07-12 | $7.44 | $7.50 | $7.12 | $7.38 | $7.38 | 910,273 |
| 2023-07-11 | $7.17 | $7.44 | $7.02 | $7.28 | $7.28 | 886,285 |
| 2023-07-10 | $7.07 | $7.27 | $7.00 | $7.17 | $7.17 | 1,346,560 |
| 2023-07-07 | $6.92 | $7.31 | $6.92 | $7.04 | $7.04 | 1,050,018 |
| 2023-07-06 | $7.32 | $7.32 | $6.77 | $6.92 | $6.92 | 1,703,004 |
| 2023-07-05 | $7.50 | $7.60 | $7.25 | $7.36 | $7.36 | 1,377,599 |
| 2023-07-03 | $7.40 | $7.70 | $7.35 | $7.57 | $7.57 | 734,866 |
| 2023-06-30 | $7.70 | $7.71 | $7.33 | $7.35 | $7.35 | 1,471,810 |
| 2023-06-29 | $7.66 | $7.95 | $7.45 | $7.62 | $7.62 | 1,710,929 |
| 2023-06-28 | $8.35 | $8.36 | $7.64 | $7.69 | $7.69 | 2,042,167 |
| 2023-06-27 | $9.14 | $9.23 | $8.38 | $8.44 | $8.44 | 1,514,511 |
| 2023-06-26 | $9.45 | $9.66 | $9.25 | $9.27 | $9.27 | 944,666 |
| 2023-06-23 | $9.46 | $9.57 | $9.09 | $9.32 | $9.32 | 1,164,062 |
| 2023-06-22 | $9.73 | $9.73 | $9.28 | $9.60 | $9.60 | 1,195,064 |
| 2023-06-21 | $9.29 | $9.96 | $9.20 | $9.73 | $9.73 | 1,994,097 |
| 2023-06-20 | $8.44 | $9.60 | $8.30 | $9.35 | $9.35 | 2,293,954 |
| 2023-06-16 | $8.21 | $8.50 | $7.93 | $8.42 | $8.42 | 6,542,702 |
| 2023-06-15 | $7.99 | $8.16 | $7.87 | $8.09 | $8.09 | 1,111,574 |
| 2023-06-14 | $8.18 | $8.34 | $7.90 | $8.03 | $8.03 | 1,496,205 |
| 2023-06-13 | $8.36 | $8.55 | $8.06 | $8.09 | $8.09 | 1,192,239 |
| 2023-06-12 | $8.25 | $8.34 | $8.08 | $8.25 | $8.25 | 1,155,979 |
| 2023-06-09 | $8.41 | $8.62 | $8.15 | $8.25 | $8.25 | 854,302 |
| 2023-06-08 | $8.30 | $8.51 | $8.18 | $8.39 | $8.39 | 916,658 |
| 2023-06-07 | $8.07 | $8.52 | $8.01 | $8.50 | $8.50 | 1,255,577 |
| 2023-06-06 | $7.84 | $8.22 | $7.75 | $8.01 | $8.01 | 1,207,904 |
| 2023-06-05 | $8.21 | $8.22 | $7.86 | $7.91 | $7.91 | 1,128,164 |
| 2023-06-02 | $8.35 | $8.45 | $8.16 | $8.24 | $8.24 | 1,028,298 |
| 2023-06-01 | $8.57 | $8.57 | $8.16 | $8.20 | $8.20 | 889,540 |
| 2023-05-31 | $8.22 | $8.63 | $8.13 | $8.53 | $8.53 | 1,105,862 |
| 2023-05-30 | $8.24 | $8.57 | $8.03 | $8.22 | $8.22 | 1,193,966 |
| 2023-05-26 | $8.17 | $8.23 | $8.01 | $8.17 | $8.17 | 765,984 |
| 2023-05-25 | $8.38 | $8.38 | $8.01 | $8.15 | $8.15 | 872,938 |
| 2023-05-24 | $8.65 | $8.73 | $8.25 | $8.42 | $8.42 | 913,479 |
| 2023-05-23 | $8.57 | $9.17 | $8.57 | $8.74 | $8.74 | 782,987 |
| 2023-05-22 | $8.19 | $8.67 | $8.14 | $8.57 | $8.57 | 999,682 |
| 2023-05-19 | $8.64 | $8.71 | $8.16 | $8.17 | $8.17 | 1,198,796 |
| 2023-05-18 | $8.88 | $9.03 | $8.40 | $8.64 | $8.64 | 1,287,050 |
| 2023-05-17 | $8.93 | $9.08 | $8.53 | $9.04 | $9.04 | 1,088,354 |
| 2023-05-16 | $9.09 | $9.09 | $8.47 | $8.87 | $8.87 | 1,354,286 |
| 2023-05-15 | $9.09 | $9.69 | $8.86 | $9.29 | $9.29 | 1,220,319 |
| 2023-05-12 | $10.53 | $10.62 | $8.69 | $9.18 | $9.18 | 1,931,472 |
| 2023-05-11 | $10.73 | $10.88 | $10.05 | $10.51 | $10.51 | 1,633,498 |
| 2023-05-10 | $8.92 | $10.81 | $8.33 | $10.81 | $10.81 | 3,012,409 |
| 2023-05-09 | $9.00 | $9.76 | $8.72 | $9.70 | $9.70 | 2,035,886 |
| 2023-05-08 | $9.05 | $9.13 | $8.80 | $9.12 | $9.12 | 1,244,780 |
| 2023-05-05 | $8.80 | $9.03 | $8.74 | $8.96 | $8.96 | 954,210 |
| 2023-05-04 | $8.38 | $8.57 | $8.21 | $8.54 | $8.54 | 1,007,905 |
| 2023-05-03 | $8.20 | $8.63 | $8.20 | $8.44 | $8.44 | 1,143,400 |
| 2023-05-02 | $8.74 | $8.76 | $8.20 | $8.27 | $8.27 | 1,175,596 |
| 2023-05-01 | $8.72 | $9.06 | $8.65 | $8.87 | $8.87 | 1,008,839 |
| 2023-04-28 | $8.66 | $9.21 | $8.60 | $8.83 | $8.83 | 1,162,284 |
| 2023-04-27 | $9.06 | $9.06 | $8.54 | $8.59 | $8.59 | 1,163,668 |
| 2023-04-26 | $9.48 | $9.59 | $8.92 | $8.99 | $8.99 | 1,020,236 |
| 2023-04-25 | $10.01 | $10.08 | $9.46 | $9.48 | $9.48 | 1,195,236 |
| 2023-04-24 | $10.20 | $10.32 | $9.85 | $10.14 | $10.14 | 1,040,628 |
| 2023-04-21 | $10.32 | $10.52 | $10.07 | $10.37 | $10.37 | 1,092,038 |
| 2023-04-20 | $10.53 | $10.61 | $10.14 | $10.26 | $10.26 | 1,345,671 |
| 2023-04-19 | $10.78 | $10.92 | $10.38 | $10.70 | $10.70 | 1,426,313 |
| 2023-04-18 | $11.52 | $11.66 | $10.71 | $10.94 | $10.94 | 2,078,379 |
| 2023-04-17 | $11.84 | $12.01 | $11.53 | $11.71 | $11.71 | 1,540,559 |
| 2023-04-14 | $12.71 | $12.87 | $11.66 | $11.85 | $11.85 | 1,532,723 |
| 2023-04-13 | $12.44 | $12.94 | $12.14 | $12.62 | $12.62 | 1,881,536 |
| 2023-04-12 | $13.37 | $13.41 | $12.33 | $12.39 | $12.39 | 2,293,064 |
| 2023-04-11 | $12.62 | $13.67 | $12.28 | $13.21 | $13.21 | 2,653,103 |
| 2023-04-10 | $11.15 | $12.56 | $10.97 | $12.38 | $12.38 | 4,482,239 |
| 2023-04-06 | $10.33 | $10.69 | $10.08 | $10.56 | $10.56 | 1,305,561 |
| 2023-04-05 | $9.78 | $10.28 | $9.77 | $10.27 | $10.27 | 1,407,967 |
| 2023-04-04 | $9.77 | $10.06 | $9.61 | $9.88 | $9.88 | 1,298,415 |
| 2023-04-03 | $10.38 | $10.38 | $9.47 | $9.79 | $9.79 | 2,237,508 |
| 2023-03-31 | $10.26 | $10.46 | $9.73 | $10.36 | $10.36 | 2,548,598 |
| 2023-03-30 | $9.48 | $10.73 | $9.41 | $10.18 | $10.18 | 7,232,078 |
| 2023-03-29 | $10.66 | $10.70 | $8.78 | $9.35 | $9.35 | 16,538,900 |
| 2023-03-28 | $9.21 | $9.22 | $8.65 | $8.90 | $8.90 | 1,539,942 |
| 2023-03-27 | $8.29 | $8.90 | $8.24 | $8.86 | $8.86 | 1,600,294 |
| 2023-03-24 | $7.77 | $8.11 | $7.77 | $8.10 | $8.10 | 1,154,184 |
| 2023-03-23 | $7.93 | $8.22 | $7.74 | $7.86 | $7.86 | 1,355,417 |
| 2023-03-22 | $8.15 | $8.23 | $7.77 | $7.79 | $7.79 | 1,055,177 |
| 2023-03-21 | $8.24 | $8.31 | $8.01 | $8.17 | $8.17 | 1,084,270 |
| 2023-03-20 | $8.16 | $8.40 | $8.01 | $8.07 | $8.07 | 1,195,395 |
| 2023-03-17 | $8.80 | $8.86 | $8.11 | $8.12 | $8.12 | 3,400,073 |
| 2023-03-16 | $9.51 | $9.73 | $9.30 | $9.65 | $9.65 | 773,957 |
| 2023-03-15 | $9.37 | $9.70 | $9.17 | $9.65 | $9.65 | 900,880 |
| 2023-03-14 | $9.82 | $10.04 | $9.56 | $9.70 | $9.70 | 1,230,079 |
| 2023-03-13 | $9.47 | $9.85 | $9.44 | $9.53 | $9.53 | 1,286,304 |
| 2023-03-10 | $10.02 | $10.08 | $9.40 | $9.69 | $9.69 | 2,116,050 |
| 2023-03-09 | $10.63 | $10.93 | $10.14 | $10.18 | $10.18 | 1,723,668 |
| 2023-03-08 | $10.60 | $10.80 | $10.33 | $10.35 | $10.35 | 1,130,243 |
| 2023-03-07 | $10.97 | $11.06 | $10.54 | $10.72 | $10.72 | 1,365,850 |
| 2023-03-06 | $11.70 | $11.81 | $10.89 | $10.98 | $10.98 | 1,497,317 |
| 2023-03-03 | $11.92 | $11.92 | $11.64 | $11.66 | $11.66 | 1,341,979 |
| 2023-03-02 | $11.81 | $11.94 | $11.49 | $11.81 | $11.81 | 1,100,754 |
| 2023-03-01 | $12.39 | $12.54 | $11.79 | $12.06 | $12.06 | 1,472,046 |
| 2023-02-28 | $13.27 | $13.53 | $11.63 | $12.38 | $12.38 | 4,202,435 |
| 2023-02-27 | $13.99 | $14.39 | $13.75 | $14.00 | $14.00 | 1,101,241 |
| 2023-02-24 | $13.98 | $13.99 | $13.52 | $13.71 | $13.71 | 906,916 |
| 2023-02-23 | $14.11 | $14.34 | $13.76 | $14.30 | $14.30 | 1,028,899 |
| 2023-02-22 | $14.00 | $14.06 | $13.29 | $13.98 | $13.98 | 1,453,817 |
| 2023-02-21 | $16.20 | $16.66 | $13.88 | $13.91 | $13.91 | 1,887,819 |
| 2023-02-17 | $14.75 | $16.47 | $14.62 | $16.29 | $16.29 | 2,325,723 |
| 2023-02-16 | $16.22 | $16.52 | $14.42 | $14.78 | $14.78 | 3,273,062 |
| 2023-02-15 | $14.00 | $14.95 | $13.66 | $14.92 | $14.92 | 1,932,780 |
| 2023-02-14 | $13.18 | $13.36 | $12.87 | $13.26 | $13.26 | 680,590 |
| 2023-02-13 | $13.04 | $13.23 | $12.85 | $13.15 | $13.15 | 788,708 |
| 2023-02-10 | $12.87 | $13.09 | $12.60 | $13.01 | $13.01 | 537,309 |
| 2023-02-09 | $13.65 | $13.73 | $12.88 | $12.95 | $12.95 | 529,817 |
| 2023-02-08 | $13.99 | $14.10 | $13.25 | $13.25 | $13.25 | 518,690 |
| 2023-02-07 | $13.71 | $14.12 | $13.47 | $14.10 | $14.10 | 683,612 |
| 2023-02-06 | $13.81 | $13.97 | $13.60 | $13.69 | $13.69 | 370,902 |
| 2023-02-03 | $14.22 | $14.46 | $13.88 | $13.97 | $13.97 | 633,579 |
| 2023-02-02 | $13.98 | $14.88 | $13.91 | $14.55 | $14.55 | 916,781 |
| 2023-02-01 | $13.09 | $13.87 | $12.85 | $13.65 | $13.65 | 732,789 |
| 2023-01-31 | $13.00 | $13.40 | $13.00 | $13.19 | $13.19 | 833,686 |
| 2023-01-30 | $13.32 | $13.46 | $12.88 | $12.92 | $12.92 | 544,509 |
| 2023-01-27 | $13.06 | $13.54 | $13.06 | $13.47 | $13.47 | 400,946 |
| 2023-01-26 | $13.48 | $13.64 | $12.94 | $13.12 | $13.12 | 632,278 |
| 2023-01-25 | $12.95 | $13.46 | $12.90 | $13.46 | $13.46 | 457,110 |
| 2023-01-24 | $13.59 | $14.20 | $13.03 | $13.11 | $13.11 | 501,193 |
| 2023-01-23 | $13.45 | $13.84 | $13.40 | $13.53 | $13.53 | 813,470 |
| 2023-01-20 | $13.14 | $13.50 | $12.86 | $13.47 | $13.47 | 766,701 |
| 2023-01-19 | $13.10 | $13.39 | $12.91 | $13.04 | $13.04 | 847,710 |
| 2023-01-18 | $13.37 | $13.71 | $13.14 | $13.28 | $13.28 | 1,029,925 |
| 2023-01-17 | $13.36 | $13.49 | $13.11 | $13.20 | $13.20 | 606,947 |
| 2023-01-13 | $13.69 | $13.98 | $13.14 | $13.43 | $13.43 | 1,001,855 |
| 2023-01-12 | $13.59 | $13.95 | $13.35 | $13.94 | $13.94 | 1,080,492 |
| 2023-01-11 | $13.60 | $13.90 | $13.28 | $13.47 | $13.47 | 919,861 |
| 2023-01-10 | $13.16 | $13.75 | $13.16 | $13.67 | $13.67 | 861,286 |
| 2023-01-09 | $13.66 | $13.80 | $12.82 | $13.14 | $13.14 | 1,075,272 |
| 2023-01-06 | $12.81 | $13.84 | $12.47 | $13.56 | $13.56 | 1,409,504 |
| 2023-01-05 | $12.41 | $12.44 | $12.09 | $12.35 | $12.35 | 760,150 |
| 2023-01-04 | $12.20 | $12.69 | $12.07 | $12.49 | $12.49 | 811,557 |
| 2023-01-03 | $12.06 | $12.20 | $11.80 | $12.02 | $12.02 | 786,421 |
| 2022-12-30 | $11.77 | $11.85 | $11.41 | $11.81 | $11.81 | 700,737 |
| 2022-12-29 | $11.27 | $12.15 | $11.20 | $11.85 | $11.85 | 1,124,088 |
| 2022-12-28 | $11.06 | $11.25 | $10.91 | $11.12 | $11.12 | 733,258 |
| 2022-12-27 | $11.00 | $11.13 | $10.65 | $11.03 | $11.03 | 796,960 |
| 2022-12-23 | $11.00 | $11.26 | $10.81 | $11.00 | $11.00 | 690,149 |
| 2022-12-22 | $11.35 | $11.35 | $10.61 | $11.04 | $11.04 | 1,323,602 |
| 2022-12-21 | $11.56 | $11.87 | $11.31 | $11.51 | $11.51 | 905,741 |
| 2022-12-20 | $11.20 | $11.49 | $11.02 | $11.43 | $11.43 | 965,038 |
| 2022-12-19 | $11.20 | $11.42 | $10.76 | $11.16 | $11.16 | 1,434,418 |
| 2022-12-16 | $11.00 | $11.54 | $10.80 | $11.30 | $11.30 | 3,850,783 |
| 2022-12-15 | $11.70 | $11.83 | $11.05 | $11.14 | $11.14 | 1,216,433 |
| 2022-12-14 | $12.04 | $12.12 | $11.67 | $11.91 | $11.91 | 791,296 |
| 2022-12-13 | $12.47 | $12.94 | $11.85 | $12.06 | $12.06 | 1,382,924 |
| 2022-12-12 | $12.15 | $12.16 | $11.62 | $11.91 | $11.91 | 828,786 |
| 2022-12-09 | $12.31 | $12.59 | $12.11 | $12.11 | $12.11 | 649,311 |
| 2022-12-08 | $12.54 | $12.87 | $12.30 | $12.46 | $12.46 | 887,996 |
| 2022-12-07 | $12.12 | $12.53 | $11.95 | $12.38 | $12.38 | 840,908 |
| 2022-12-06 | $12.03 | $12.28 | $11.50 | $12.19 | $12.19 | 1,247,872 |
| 2022-12-05 | $11.96 | $12.24 | $11.71 | $11.79 | $11.79 | 820,295 |
| 2022-12-02 | $11.65 | $12.01 | $11.47 | $12.00 | $12.00 | 937,696 |
| 2022-12-01 | $12.40 | $12.55 | $11.64 | $11.81 | $11.81 | 902,906 |
| 2022-11-30 | $11.73 | $12.32 | $11.34 | $12.30 | $12.30 | 1,373,256 |
| 2022-11-29 | $11.64 | $11.93 | $11.51 | $11.77 | $11.77 | 2,191,168 |
| 2022-11-28 | $11.80 | $12.04 | $11.52 | $11.61 | $11.61 | 882,293 |
| 2022-11-25 | $11.68 | $12.17 | $11.62 | $11.90 | $11.90 | 373,275 |
| 2022-11-23 | $11.91 | $12.09 | $11.58 | $11.83 | $11.83 | 665,853 |
| 2022-11-22 | $11.95 | $12.34 | $11.72 | $12.05 | $12.05 | 844,960 |
| 2022-11-21 | $12.23 | $12.25 | $11.80 | $11.84 | $11.84 | 678,223 |
| 2022-11-18 | $12.45 | $12.54 | $11.77 | $12.32 | $12.32 | 967,881 |
| 2022-11-17 | $12.10 | $12.39 | $11.89 | $12.11 | $12.11 | 926,035 |
| 2022-11-16 | $13.10 | $13.32 | $12.15 | $12.19 | $12.19 | 1,184,620 |
| 2022-11-15 | $13.75 | $14.34 | $13.19 | $13.31 | $13.31 | 1,158,459 |
| 2022-11-14 | $15.50 | $15.68 | $13.42 | $13.45 | $13.45 | 1,088,683 |
| 2022-11-11 | $14.43 | $15.95 | $14.39 | $15.74 | $15.74 | 1,130,253 |
| 2022-11-10 | $13.49 | $15.39 | $13.27 | $15.00 | $15.00 | 2,458,530 |
| 2022-11-09 | $17.39 | $17.39 | $12.00 | $12.85 | $12.85 | 3,885,881 |
| 2022-11-08 | $20.33 | $20.51 | $19.48 | $19.73 | $19.73 | 611,469 |
| 2022-11-07 | $20.13 | $20.54 | $19.89 | $20.30 | $20.30 | 506,560 |
| 2022-11-04 | $19.88 | $20.33 | $19.38 | $19.96 | $19.96 | 625,272 |
| 2022-11-03 | $19.62 | $19.92 | $19.16 | $19.53 | $19.53 | 390,483 |
| 2022-11-02 | $20.70 | $21.22 | $20.06 | $20.08 | $20.08 | 591,376 |
| 2022-11-01 | $21.25 | $21.56 | $20.85 | $20.92 | $20.92 | 433,651 |
| 2022-10-31 | $21.15 | $21.45 | $20.82 | $20.86 | $20.86 | 565,034 |
| 2022-10-28 | $20.98 | $21.50 | $20.61 | $21.45 | $21.45 | 618,528 |
| 2022-10-27 | $21.49 | $21.65 | $20.66 | $20.87 | $20.87 | 652,167 |
| 2022-10-26 | $19.35 | $21.88 | $19.28 | $21.23 | $21.23 | 858,703 |
| 2022-10-25 | $18.39 | $19.36 | $18.29 | $19.16 | $19.16 | 799,326 |
| 2022-10-24 | $18.62 | $18.80 | $18.19 | $18.42 | $18.42 | 434,147 |
| 2022-10-21 | $18.21 | $18.74 | $18.00 | $18.66 | $18.66 | 702,286 |
| 2022-10-20 | $18.61 | $19.11 | $18.12 | $18.17 | $18.17 | 491,146 |
| 2022-10-19 | $19.33 | $19.55 | $18.34 | $18.55 | $18.55 | 801,494 |
| 2022-10-18 | $20.55 | $20.79 | $19.30 | $19.54 | $19.54 | 538,050 |
| 2022-10-17 | $19.80 | $20.30 | $19.57 | $20.09 | $20.09 | 745,290 |
| 2022-10-14 | $20.06 | $20.36 | $19.40 | $19.43 | $19.43 | 413,989 |
| 2022-10-13 | $19.04 | $20.21 | $19.00 | $19.96 | $19.96 | 423,923 |
| 2022-10-12 | $19.86 | $19.95 | $19.57 | $19.67 | $19.67 | 543,571 |
| 2022-10-11 | $19.46 | $20.52 | $19.30 | $19.87 | $19.87 | 667,260 |
| 2022-10-10 | $19.47 | $20.01 | $19.41 | $19.68 | $19.68 | 637,830 |
| 2022-10-07 | $20.37 | $20.44 | $19.40 | $19.51 | $19.51 | 771,432 |
| 2022-10-06 | $20.60 | $20.93 | $20.34 | $20.68 | $20.68 | 455,808 |
| 2022-10-05 | $20.91 | $21.13 | $20.25 | $20.84 | $20.84 | 512,745 |
| 2022-10-04 | $21.54 | $21.75 | $21.16 | $21.42 | $21.42 | 1,020,953 |
| 2022-10-03 | $21.49 | $21.63 | $20.99 | $21.07 | $21.07 | 764,613 |
| 2022-09-30 | $20.89 | $21.88 | $20.89 | $20.99 | $20.99 | 519,483 |
| 2022-09-29 | $20.96 | $20.96 | $20.29 | $20.78 | $20.78 | 521,899 |
| 2022-09-28 | $20.98 | $21.57 | $20.54 | $21.33 | $21.33 | 608,388 |
| 2022-09-27 | $20.48 | $20.77 | $20.24 | $20.53 | $20.53 | 535,458 |
| 2022-09-26 | $20.80 | $21.42 | $20.06 | $20.09 | $20.09 | 479,297 |
| 2022-09-23 | $20.67 | $21.02 | $20.34 | $20.86 | $20.86 | 672,579 |
| 2022-09-22 | $21.20 | $21.36 | $20.77 | $21.14 | $21.14 | 496,363 |
| 2022-09-21 | $21.86 | $22.35 | $21.33 | $21.37 | $21.37 | 641,051 |
| 2022-09-20 | $22.13 | $22.36 | $21.68 | $21.79 | $21.79 | 487,963 |
| 2022-09-19 | $22.52 | $22.61 | $21.82 | $22.50 | $22.50 | 717,502 |
| 2022-09-16 | $23.06 | $23.45 | $22.52 | $22.95 | $22.95 | 1,619,859 |
| 2022-09-15 | $22.63 | $23.39 | $22.63 | $23.06 | $23.06 | 598,402 |
| 2022-09-14 | $23.07 | $23.31 | $22.28 | $22.72 | $22.72 | 499,865 |
| 2022-09-13 | $24.28 | $24.39 | $22.61 | $22.87 | $22.87 | 664,233 |
| 2022-09-12 | $25.10 | $25.49 | $24.70 | $25.05 | $25.05 | 467,455 |
| 2022-09-09 | $23.22 | $25.19 | $23.22 | $25.07 | $25.07 | 641,224 |
| 2022-09-08 | $22.42 | $23.09 | $22.37 | $23.00 | $23.00 | 397,680 |
| 2022-09-07 | $22.32 | $22.83 | $21.91 | $22.74 | $22.74 | 665,079 |
| 2022-09-06 | $22.90 | $22.90 | $21.86 | $22.31 | $22.31 | 692,819 |
| 2022-09-02 | $23.93 | $24.18 | $22.85 | $23.01 | $23.01 | 671,078 |
| 2022-09-01 | $23.66 | $23.71 | $22.85 | $23.69 | $23.69 | 693,236 |
| 2022-08-31 | $24.18 | $24.43 | $23.65 | $24.02 | $24.02 | 686,821 |
| 2022-08-30 | $24.91 | $24.97 | $24.12 | $24.20 | $24.20 | 764,955 |
| 2022-08-29 | $25.09 | $25.76 | $24.59 | $24.61 | $24.61 | 651,912 |
| 2022-08-26 | $27.35 | $27.35 | $25.21 | $25.62 | $25.62 | 665,781 |
| 2022-08-25 | $27.29 | $27.63 | $27.06 | $27.50 | $27.50 | 529,586 |
| 2022-08-24 | $27.09 | $27.51 | $26.79 | $27.00 | $27.00 | 530,849 |
| 2022-08-23 | $27.27 | $27.57 | $26.88 | $27.29 | $27.29 | 456,012 |
| 2022-08-22 | $27.71 | $27.93 | $27.15 | $27.29 | $27.29 | 467,499 |
| 2022-08-19 | $28.38 | $28.52 | $27.86 | $28.11 | $28.11 | 372,253 |
| 2022-08-18 | $28.65 | $28.68 | $28.01 | $28.50 | $28.50 | 598,180 |
| 2022-08-17 | $28.99 | $29.26 | $28.43 | $28.43 | $28.43 | 529,101 |
| 2022-08-16 | $30.36 | $30.36 | $29.05 | $29.39 | $29.39 | 725,350 |
| 2022-08-15 | $29.78 | $30.50 | $29.56 | $30.50 | $30.50 | 831,360 |
| 2022-08-12 | $30.45 | $30.87 | $29.60 | $30.50 | $30.50 | 1,133,343 |
| 2022-08-11 | $30.51 | $30.94 | $29.59 | $29.89 | $29.89 | 831,099 |
| 2022-08-10 | $30.48 | $30.60 | $29.70 | $30.50 | $30.50 | 551,152 |
| 2022-08-09 | $30.01 | $30.68 | $29.36 | $29.72 | $29.72 | 721,622 |
| 2022-08-08 | $31.85 | $32.15 | $30.55 | $30.55 | $30.55 | 611,762 |
| 2022-08-05 | $31.65 | $32.07 | $31.03 | $31.65 | $31.65 | 841,474 |
| 2022-08-04 | $31.02 | $32.76 | $30.60 | $32.74 | $32.74 | 1,010,396 |
| 2022-08-03 | $30.75 | $31.41 | $30.03 | $30.72 | $30.72 | 857,231 |
| 2022-08-02 | $33.31 | $33.37 | $27.13 | $30.26 | $30.26 | 1,562,175 |
| 2022-08-01 | $34.61 | $35.26 | $34.04 | $34.23 | $34.23 | 582,397 |
| 2022-07-29 | $35.61 | $36.02 | $34.13 | $34.64 | $34.64 | 558,514 |
| 2022-07-28 | $35.34 | $36.14 | $34.72 | $35.80 | $35.80 | 527,088 |
| 2022-07-27 | $34.39 | $35.63 | $33.67 | $35.52 | $35.52 | 807,311 |
| 2022-07-26 | $33.06 | $34.77 | $32.68 | $34.39 | $34.39 | 768,770 |
| 2022-07-25 | $33.30 | $33.55 | $31.76 | $33.21 | $33.21 | 669,748 |
| 2022-07-22 | $31.81 | $31.88 | $30.90 | $31.25 | $31.25 | 438,994 |
| 2022-07-21 | $31.41 | $31.62 | $30.67 | $31.62 | $31.62 | 408,995 |
| 2022-07-20 | $31.60 | $32.49 | $31.02 | $31.64 | $31.64 | 328,085 |
| 2022-07-19 | $31.14 | $31.91 | $30.74 | $31.88 | $31.88 | 466,818 |
| 2022-07-18 | $30.89 | $31.63 | $29.95 | $30.16 | $30.16 | 459,347 |
| 2022-07-15 | $29.88 | $30.99 | $29.27 | $30.53 | $30.53 | 461,481 |
| 2022-07-14 | $31.00 | $31.13 | $29.06 | $29.27 | $29.27 | 413,054 |
| 2022-07-13 | $30.53 | $31.70 | $30.52 | $31.50 | $31.50 | 921,822 |
| 2022-07-12 | $32.19 | $32.32 | $30.99 | $31.31 | $31.31 | 529,227 |
| 2022-07-11 | $33.50 | $33.50 | $32.12 | $32.16 | $32.16 | 498,569 |
| 2022-07-08 | $33.18 | $33.95 | $32.98 | $33.69 | $33.69 | 321,260 |
| 2022-07-07 | $33.25 | $33.57 | $32.68 | $33.45 | $33.45 | 383,266 |
| 2022-07-06 | $33.11 | $33.54 | $32.54 | $32.84 | $32.84 | 359,493 |
| 2022-07-05 | $31.40 | $33.27 | $30.97 | $33.26 | $33.26 | 622,757 |
| 2022-07-01 | $31.05 | $32.06 | $30.41 | $31.83 | $31.83 | 448,471 |
| 2022-06-30 | $30.40 | $31.81 | $30.04 | $31.04 | $31.04 | 545,932 |
| 2022-06-29 | $31.43 | $31.43 | $30.20 | $30.53 | $30.53 | 386,509 |
| 2022-06-28 | $32.93 | $33.05 | $31.16 | $31.25 | $31.25 | 404,631 |
| 2022-06-27 | $32.44 | $32.95 | $32.12 | $32.65 | $32.65 | 448,853 |
| 2022-06-24 | $32.85 | $33.15 | $31.95 | $32.76 | $32.76 | 783,681 |
| 2022-06-23 | $30.58 | $32.35 | $30.58 | $32.34 | $32.34 | 558,638 |
| 2022-06-22 | $28.64 | $30.52 | $28.64 | $30.17 | $30.17 | 427,620 |
| 2022-06-21 | $29.09 | $29.78 | $28.61 | $29.15 | $29.15 | 526,165 |
| 2022-06-17 | $27.55 | $28.84 | $27.55 | $28.55 | $28.55 | 1,687,360 |
| 2022-06-16 | $27.56 | $27.80 | $26.85 | $27.42 | $27.42 | 453,534 |
| 2022-06-15 | $27.83 | $28.71 | $27.41 | $28.40 | $28.40 | 553,405 |
| 2022-06-14 | $28.08 | $28.64 | $27.31 | $27.68 | $27.68 | 570,454 |
| 2022-06-13 | $29.34 | $29.70 | $28.06 | $28.33 | $28.33 | 644,845 |
| 2022-06-10 | $30.84 | $31.05 | $29.62 | $29.91 | $29.91 | 546,147 |
| 2022-06-09 | $31.63 | $32.20 | $31.15 | $31.50 | $31.50 | 578,503 |
| 2022-06-08 | $32.09 | $32.76 | $31.70 | $31.95 | $31.95 | 571,147 |
| 2022-06-07 | $30.42 | $32.48 | $30.18 | $32.38 | $32.38 | 656,838 |
| 2022-06-06 | $32.18 | $32.18 | $30.65 | $30.80 | $30.80 | 791,420 |
| 2022-06-03 | $32.46 | $32.99 | $31.38 | $32.24 | $32.24 | 568,894 |
| 2022-06-02 | $32.20 | $32.85 | $31.31 | $32.77 | $32.77 | 432,399 |
| 2022-06-01 | $32.71 | $33.00 | $31.51 | $32.17 | $32.17 | 714,977 |
| 2022-05-31 | $34.89 | $34.99 | $32.82 | $32.96 | $32.96 | 967,432 |
| 2022-05-27 | $32.30 | $35.26 | $31.60 | $35.22 | $35.22 | 1,125,287 |
| 2022-05-26 | $33.41 | $34.00 | $32.00 | $32.19 | $32.19 | 890,150 |
| 2022-05-25 | $33.36 | $34.67 | $32.76 | $33.74 | $33.74 | 854,648 |
| 2022-05-24 | $35.53 | $36.27 | $32.94 | $33.33 | $33.33 | 1,372,754 |
| 2022-05-23 | $40.45 | $40.45 | $36.48 | $36.67 | $36.67 | 4,160,833 |
| 2022-05-20 | $33.75 | $37.20 | $33.22 | $35.33 | $35.33 | 3,275,740 |
| 2022-05-19 | $32.59 | $33.54 | $31.34 | $31.69 | $31.69 | 1,085,553 |
| 2022-05-18 | $29.29 | $29.55 | $28.11 | $28.34 | $28.34 | 586,910 |
| 2022-05-17 | $29.18 | $29.83 | $28.88 | $29.67 | $29.67 | 411,163 |
| 2022-05-16 | $28.83 | $29.46 | $27.90 | $28.62 | $28.62 | 423,749 |
| 2022-05-13 | $29.44 | $29.54 | $28.25 | $28.74 | $28.74 | 550,289 |
| 2022-05-12 | $27.92 | $29.20 | $27.61 | $29.08 | $29.08 | 827,489 |
| 2022-05-11 | $29.99 | $30.52 | $27.84 | $27.97 | $27.97 | 803,470 |
| 2022-05-10 | $30.56 | $31.31 | $30.04 | $30.40 | $30.40 | 763,298 |
| 2022-05-09 | $31.00 | $31.70 | $30.31 | $30.67 | $30.67 | 956,430 |
| 2022-05-06 | $32.02 | $32.38 | $31.26 | $31.47 | $31.47 | 659,255 |
| 2022-05-05 | $33.41 | $33.41 | $31.42 | $32.28 | $32.28 | 1,047,849 |
| 2022-05-04 | $33.09 | $34.01 | $32.07 | $33.85 | $33.85 | 643,127 |
| 2022-05-03 | $33.41 | $34.02 | $32.45 | $33.37 | $33.37 | 624,521 |
| 2022-05-02 | $32.01 | $33.87 | $31.52 | $33.78 | $33.78 | 1,057,868 |
| 2022-04-29 | $34.61 | $34.94 | $31.41 | $32.38 | $32.38 | 1,301,767 |
| 2022-04-28 | $36.68 | $36.68 | $34.53 | $36.61 | $36.61 | 788,073 |
| 2022-04-27 | $36.69 | $37.31 | $36.18 | $36.47 | $36.47 | 476,383 |
| 2022-04-26 | $38.10 | $38.37 | $36.75 | $37.02 | $37.02 | 502,828 |
| 2022-04-25 | $36.99 | $38.46 | $36.68 | $38.28 | $38.28 | 519,255 |
| 2022-04-22 | $38.75 | $39.07 | $37.20 | $37.26 | $37.26 | 533,371 |
| 2022-04-21 | $41.13 | $41.29 | $38.84 | $39.08 | $39.08 | 479,325 |
| 2022-04-20 | $41.34 | $41.87 | $40.94 | $40.95 | $40.95 | 329,378 |
| 2022-04-19 | $41.13 | $41.35 | $40.17 | $41.18 | $41.18 | 574,208 |
| 2022-04-18 | $41.89 | $41.89 | $40.43 | $40.59 | $40.59 | 595,381 |
| 2022-04-14 | $42.12 | $42.53 | $40.74 | $41.40 | $41.40 | 511,055 |
| 2022-04-13 | $41.93 | $43.12 | $41.75 | $42.35 | $42.35 | 378,061 |
| 2022-04-12 | $42.22 | $43.33 | $41.36 | $41.89 | $41.89 | 469,910 |
| 2022-04-11 | $41.46 | $42.23 | $41.17 | $41.83 | $41.83 | 538,730 |
| 2022-04-08 | $42.45 | $43.41 | $41.47 | $41.63 | $41.63 | 458,426 |
| 2022-04-07 | $42.78 | $43.46 | $41.87 | $42.28 | $42.28 | 559,450 |
| 2022-04-06 | $41.83 | $43.78 | $41.47 | $43.25 | $43.25 | 491,331 |
| 2022-04-05 | $43.12 | $43.96 | $42.01 | $42.08 | $42.08 | 439,022 |
| 2022-04-04 | $44.04 | $44.04 | $42.81 | $43.21 | $43.21 | 551,840 |
| 2022-04-01 | $41.53 | $43.82 | $41.40 | $43.63 | $43.63 | 884,962 |
| 2022-03-31 | $41.70 | $41.83 | $41.01 | $41.06 | $41.06 | 646,618 |
| 2022-03-30 | $43.92 | $43.93 | $41.64 | $41.78 | $41.78 | 409,446 |
| 2022-03-29 | $43.47 | $44.39 | $43.28 | $43.96 | $43.96 | 426,309 |
| 2022-03-28 | $43.99 | $45.14 | $42.44 | $42.95 | $42.95 | 353,820 |
| 2022-03-25 | $43.30 | $44.41 | $42.85 | $44.20 | $44.20 | 421,797 |
| 2022-03-24 | $42.99 | $43.66 | $42.16 | $43.18 | $43.18 | 399,261 |
| 2022-03-23 | $42.19 | $43.55 | $41.94 | $42.50 | $42.50 | 500,855 |
| 2022-03-22 | $41.69 | $42.77 | $41.12 | $42.52 | $42.52 | 551,333 |
| 2022-03-21 | $42.85 | $43.82 | $41.20 | $41.50 | $41.50 | 593,718 |
| 2022-03-18 | $39.95 | $42.93 | $39.67 | $42.76 | $42.76 | 1,142,957 |
| 2022-03-17 | $39.10 | $39.75 | $38.41 | $39.68 | $39.68 | 817,453 |
| 2022-03-16 | $38.19 | $39.14 | $37.81 | $39.14 | $39.14 | 692,918 |
| 2022-03-15 | $37.12 | $38.44 | $36.57 | $38.21 | $38.21 | 624,377 |
| 2022-03-14 | $36.42 | $37.72 | $36.20 | $37.03 | $37.03 | 846,264 |
| 2022-03-11 | $39.61 | $39.75 | $36.40 | $36.48 | $36.48 | 738,058 |
| 2022-03-10 | $41.87 | $42.01 | $39.05 | $39.54 | $39.54 | 687,487 |
| 2022-03-09 | $41.58 | $42.35 | $41.08 | $42.20 | $42.20 | 563,382 |
| 2022-03-08 | $40.91 | $42.76 | $40.65 | $41.28 | $41.28 | 506,462 |
| 2022-03-07 | $41.27 | $42.03 | $40.73 | $41.17 | $41.17 | 585,165 |
| 2022-03-04 | $41.38 | $42.28 | $40.65 | $41.59 | $41.59 | 463,899 |
| 2022-03-03 | $43.82 | $43.82 | $41.87 | $41.99 | $41.99 | 573,952 |
| 2022-03-02 | $41.57 | $44.61 | $41.01 | $43.56 | $43.56 | 584,884 |
| 2022-03-01 | $40.63 | $42.93 | $40.63 | $41.53 | $41.53 | 743,859 |
| 2022-02-28 | $38.89 | $42.95 | $38.75 | $41.38 | $41.38 | 1,421,478 |
| 2022-02-25 | $41.19 | $42.36 | $39.14 | $39.64 | $39.64 | 824,423 |
| 2022-02-24 | $41.27 | $42.43 | $40.76 | $42.34 | $42.34 | 564,530 |
| 2022-02-23 | $42.31 | $43.47 | $41.87 | $42.47 | $42.47 | 582,963 |
| 2022-02-22 | $41.32 | $42.75 | $41.19 | $42.23 | $42.23 | 475,890 |
| 2022-02-18 | $42.22 | $42.63 | $41.20 | $41.82 | $41.82 | 442,340 |
| 2022-02-17 | $43.60 | $44.17 | $42.19 | $42.46 | $42.46 | 402,910 |
| 2022-02-16 | $44.51 | $44.74 | $43.78 | $44.23 | $44.23 | 345,431 |
| 2022-02-15 | $44.96 | $45.62 | $43.72 | $44.83 | $44.83 | 320,912 |
| 2022-02-14 | $45.21 | $46.24 | $44.17 | $44.63 | $44.63 | 730,633 |
| 2022-02-11 | $44.05 | $46.69 | $43.48 | $45.74 | $45.74 | 366,755 |
| 2022-02-10 | $45.78 | $47.71 | $42.89 | $43.44 | $43.44 | 1,040,904 |
| 2022-02-09 | $44.85 | $46.68 | $44.85 | $46.68 | $46.68 | 683,798 |
| 2022-02-08 | $45.39 | $46.06 | $44.30 | $44.84 | $44.84 | 408,012 |
| 2022-02-07 | $45.74 | $47.10 | $45.57 | $45.67 | $45.67 | 390,689 |
| 2022-02-04 | $44.18 | $45.70 | $43.72 | $45.30 | $45.30 | 433,911 |
| 2022-02-03 | $45.04 | $45.56 | $44.53 | $44.60 | $44.60 | 262,602 |
| 2022-02-02 | $46.76 | $46.76 | $44.79 | $45.16 | $45.16 | 423,137 |
| 2022-02-01 | $46.83 | $47.47 | $45.88 | $47.04 | $47.04 | 288,674 |
| 2022-01-31 | $44.59 | $47.04 | $44.59 | $46.80 | $46.80 | 449,083 |
| 2022-01-28 | $43.92 | $45.34 | $43.40 | $45.30 | $45.30 | 358,591 |
| 2022-01-27 | $45.58 | $45.73 | $44.06 | $44.24 | $44.24 | 593,722 |
| 2022-01-26 | $46.86 | $47.12 | $44.94 | $45.12 | $45.12 | 640,493 |
| 2022-01-25 | $45.94 | $47.01 | $44.58 | $46.42 | $46.42 | 420,123 |
| 2022-01-24 | $46.00 | $46.87 | $44.37 | $46.20 | $46.20 | 753,849 |
| 2022-01-21 | $45.97 | $48.08 | $45.73 | $46.97 | $46.97 | 642,312 |
| 2022-01-20 | $47.31 | $48.20 | $46.24 | $46.52 | $46.52 | 610,265 |
| 2022-01-19 | $47.51 | $47.97 | $45.46 | $45.59 | $45.59 | 569,900 |
| 2022-01-18 | $52.06 | $52.06 | $47.21 | $47.23 | $47.23 | 688,770 |
| 2022-01-14 | $49.19 | $52.28 | $49.01 | $52.22 | $52.22 | 684,660 |
| 2022-01-13 | $48.80 | $50.60 | $48.03 | $49.48 | $49.48 | 545,014 |
| 2022-01-12 | $50.28 | $51.11 | $48.50 | $48.54 | $48.54 | 770,206 |
| 2022-01-11 | $50.33 | $51.54 | $50.09 | $50.89 | $50.89 | 573,058 |
| 2022-01-10 | $48.20 | $50.27 | $47.95 | $50.20 | $50.20 | 627,827 |
| 2022-01-07 | $48.35 | $50.31 | $48.21 | $48.78 | $48.78 | 745,247 |
| 2022-01-06 | $46.26 | $48.94 | $45.83 | $48.35 | $48.35 | 741,488 |
| 2022-01-05 | $47.72 | $48.98 | $46.23 | $46.26 | $46.26 | 646,602 |
| 2022-01-04 | $47.44 | $48.07 | $46.33 | $47.17 | $47.17 | 533,144 |
| 2022-01-03 | $43.79 | $48.21 | $43.48 | $47.97 | $47.97 | 784,057 |
| 2021-12-31 | $45.18 | $45.59 | $43.39 | $43.47 | $43.47 | 589,134 |
| 2021-12-30 | $45.60 | $46.53 | $44.98 | $45.14 | $45.14 | 528,345 |
| 2021-12-29 | $44.84 | $46.06 | $44.19 | $45.64 | $45.64 | 589,122 |
| 2021-12-28 | $45.72 | $46.42 | $44.87 | $44.94 | $44.94 | 427,188 |
| 2021-12-27 | $45.32 | $45.93 | $44.55 | $45.64 | $45.64 | 451,274 |
| 2021-12-23 | $44.27 | $45.56 | $43.59 | $45.52 | $45.52 | 547,914 |
| 2021-12-22 | $45.27 | $45.68 | $44.31 | $44.69 | $44.69 | 520,037 |
| 2021-12-21 | $44.52 | $45.90 | $44.45 | $45.82 | $45.82 | 606,522 |
| 2021-12-20 | $44.71 | $45.04 | $43.52 | $44.36 | $44.36 | 944,020 |
| 2021-12-17 | $42.39 | $45.20 | $42.13 | $45.04 | $45.04 | 3,692,259 |
| 2021-12-16 | $42.30 | $43.28 | $41.60 | $42.53 | $42.53 | 872,335 |
| 2021-12-15 | $40.86 | $42.42 | $39.94 | $42.29 | $42.29 | 1,023,010 |
| 2021-12-14 | $40.21 | $41.87 | $40.04 | $40.84 | $40.84 | 673,236 |
| 2021-12-13 | $39.93 | $41.83 | $39.93 | $40.45 | $40.45 | 1,205,927 |
| 2021-12-10 | $39.90 | $40.64 | $39.35 | $40.05 | $40.05 | 682,843 |
| 2021-12-09 | $41.00 | $41.77 | $39.97 | $39.99 | $39.99 | 755,506 |
| 2021-12-08 | $42.64 | $42.64 | $40.92 | $41.31 | $41.31 | 608,814 |
| 2021-12-07 | $42.62 | $43.31 | $41.50 | $42.20 | $42.20 | 786,973 |
| 2021-12-06 | $41.85 | $42.89 | $41.46 | $41.99 | $41.99 | 898,265 |
| 2021-12-03 | $43.18 | $43.76 | $41.61 | $41.89 | $41.89 | 806,824 |
| 2021-12-02 | $43.35 | $44.12 | $41.84 | $42.72 | $42.72 | 627,194 |
| 2021-12-01 | $44.08 | $44.99 | $43.63 | $43.63 | $43.63 | 1,150,345 |
| 2021-11-30 | $42.10 | $44.94 | $42.10 | $44.12 | $44.12 | 1,352,746 |
| 2021-11-29 | $44.40 | $44.95 | $41.41 | $42.10 | $42.10 | 9,805,434 |
| 2021-11-26 | $44.04 | $45.06 | $43.80 | $44.21 | $44.21 | 1,063,912 |
| 2021-11-24 | $42.45 | $43.62 | $41.66 | $43.17 | $43.17 | 1,008,065 |
| 2021-11-23 | $42.22 | $43.85 | $41.97 | $42.60 | $42.60 | 2,539,351 |
| 2021-11-22 | $39.78 | $41.06 | $39.00 | $39.87 | $39.87 | 839,625 |
| 2021-11-19 | $39.47 | $41.40 | $39.44 | $40.07 | $40.07 | 668,343 |
| 2021-11-18 | $41.16 | $41.59 | $39.26 | $39.41 | $39.41 | 673,158 |
| 2021-11-17 | $40.53 | $41.79 | $40.28 | $40.90 | $40.90 | 753,195 |
| 2021-11-16 | $39.03 | $41.25 | $38.90 | $40.85 | $40.85 | 923,547 |
| 2021-11-15 | $37.06 | $37.94 | $36.91 | $37.91 | $37.91 | 583,681 |
| 2021-11-12 | $37.25 | $38.20 | $36.09 | $36.94 | $36.94 | 923,664 |
| 2021-11-11 | $34.99 | $35.90 | $34.80 | $35.44 | $35.44 | 481,669 |
| 2021-11-10 | $34.37 | $36.88 | $34.02 | $35.10 | $35.10 | 927,353 |
| 2021-11-09 | $34.27 | $36.79 | $33.33 | $35.09 | $35.09 | 1,463,231 |
| 2021-11-08 | $33.42 | $34.97 | $32.02 | $34.52 | $34.52 | 1,941,791 |
| 2021-11-05 | $40.11 | $40.41 | $29.88 | $33.11 | $33.11 | 7,245,392 |
| 2021-11-04 | $52.18 | $52.76 | $51.93 | $52.61 | $52.61 | 482,780 |
| 2021-11-03 | $50.83 | $52.69 | $50.83 | $52.59 | $52.59 | 372,608 |
| 2021-11-02 | $50.00 | $50.98 | $48.87 | $50.98 | $50.98 | 290,184 |
| 2021-11-01 | $47.83 | $50.14 | $47.67 | $49.93 | $49.93 | 502,865 |
| 2021-10-29 | $48.45 | $48.97 | $47.35 | $47.67 | $47.67 | 427,189 |
| 2021-10-28 | $48.24 | $49.31 | $48.16 | $48.79 | $48.79 | 427,489 |
| 2021-10-27 | $50.48 | $50.64 | $48.17 | $48.23 | $48.23 | 383,404 |
| 2021-10-26 | $51.13 | $51.19 | $49.97 | $50.38 | $50.38 | 334,580 |
| 2021-10-25 | $49.69 | $50.99 | $49.41 | $50.86 | $50.86 | 316,021 |
| 2021-10-22 | $50.20 | $50.76 | $49.50 | $49.85 | $49.85 | 367,890 |
| 2021-10-21 | $50.00 | $51.03 | $49.94 | $50.59 | $50.59 | 331,884 |
| 2021-10-20 | $50.59 | $50.90 | $49.53 | $49.77 | $49.77 | 367,898 |
| 2021-10-19 | $50.89 | $51.54 | $50.42 | $51.02 | $51.02 | 399,243 |
| 2021-10-18 | $50.15 | $50.95 | $50.00 | $50.41 | $50.41 | 387,873 |
| 2021-10-15 | $52.17 | $52.50 | $50.66 | $50.69 | $50.69 | 306,142 |
| 2021-10-14 | $51.82 | $52.39 | $51.24 | $51.45 | $51.45 | 238,752 |
| 2021-10-13 | $50.91 | $51.85 | $50.81 | $51.36 | $51.36 | 218,949 |
| 2021-10-12 | $51.49 | $52.08 | $50.91 | $51.08 | $51.08 | 246,031 |
| 2021-10-11 | $52.40 | $53.98 | $51.55 | $51.58 | $51.58 | 226,276 |
| 2021-10-08 | $53.36 | $54.21 | $52.37 | $52.46 | $52.46 | 262,226 |
| 2021-10-07 | $53.12 | $54.90 | $52.93 | $53.31 | $53.31 | 556,262 |
| 2021-10-06 | $52.13 | $53.05 | $51.88 | $52.59 | $52.59 | 319,671 |
| 2021-10-05 | $54.04 | $54.46 | $52.86 | $53.01 | $53.01 | 270,422 |
| 2021-10-04 | $54.58 | $55.21 | $53.28 | $53.48 | $53.48 | 478,359 |
| 2021-10-01 | $50.00 | $55.35 | $49.35 | $55.01 | $55.01 | 780,524 |
| 2021-09-30 | $51.84 | $52.20 | $50.02 | $50.07 | $50.07 | 464,557 |
| 2021-09-29 | $53.03 | $53.12 | $51.57 | $51.70 | $51.70 | 418,067 |
| 2021-09-28 | $53.06 | $53.65 | $52.20 | $53.15 | $53.15 | 363,858 |
| 2021-09-27 | $52.26 | $54.45 | $52.26 | $53.44 | $53.44 | 403,156 |
| 2021-09-24 | $53.61 | $53.75 | $52.36 | $52.39 | $52.39 | 365,502 |
| 2021-09-23 | $54.16 | $54.90 | $53.06 | $53.84 | $53.84 | 470,694 |
| 2021-09-22 | $54.53 | $55.31 | $53.80 | $53.85 | $53.85 | 405,595 |
| 2021-09-21 | $56.55 | $57.07 | $53.77 | $54.39 | $54.39 | 529,301 |
| 2021-09-20 | $56.23 | $57.14 | $55.87 | $56.36 | $56.36 | 414,156 |
| 2021-09-17 | $57.35 | $57.65 | $56.50 | $57.14 | $57.14 | 1,109,325 |
| 2021-09-16 | $57.19 | $57.94 | $56.60 | $57.47 | $57.47 | 293,151 |
| 2021-09-15 | $57.12 | $58.33 | $56.76 | $57.15 | $57.15 | 348,296 |
| 2021-09-14 | $57.40 | $57.90 | $56.57 | $57.24 | $57.24 | 299,035 |
| 2021-09-13 | $57.71 | $58.00 | $57.05 | $57.38 | $57.38 | 317,846 |
| 2021-09-10 | $58.34 | $58.85 | $56.83 | $57.09 | $57.09 | 484,317 |
| 2021-09-09 | $59.58 | $59.78 | $58.50 | $58.50 | $58.50 | 298,071 |
| 2021-09-08 | $60.81 | $61.25 | $59.77 | $59.83 | $59.83 | 302,598 |
| 2021-09-07 | $63.14 | $63.33 | $60.26 | $60.78 | $60.78 | 462,271 |
| 2021-09-03 | $62.97 | $63.59 | $62.20 | $63.21 | $63.21 | 379,781 |
| 2021-09-02 | $64.01 | $64.04 | $62.65 | $63.41 | $63.41 | 286,383 |
| 2021-09-01 | $63.14 | $64.07 | $62.42 | $63.66 | $63.66 | 342,004 |
| 2021-08-31 | $63.25 | $64.06 | $62.61 | $63.08 | $63.08 | 518,903 |
| 2021-08-30 | $64.65 | $65.09 | $63.71 | $63.82 | $63.82 | 310,576 |
| 2021-08-27 | $63.48 | $64.45 | $62.54 | $64.16 | $64.16 | 476,047 |
| 2021-08-26 | $64.40 | $64.89 | $62.69 | $62.85 | $62.85 | 336,155 |
| 2021-08-25 | $62.76 | $64.59 | $62.20 | $64.33 | $64.33 | 317,936 |
| 2021-08-24 | $63.84 | $63.84 | $62.35 | $62.76 | $62.76 | 247,082 |
| 2021-08-23 | $63.94 | $65.04 | $63.38 | $63.67 | $63.67 | 383,258 |
| 2021-08-20 | $61.10 | $63.46 | $60.89 | $63.23 | $63.23 | 351,135 |
| 2021-08-19 | $60.21 | $62.21 | $59.86 | $61.05 | $61.05 | 351,987 |
| 2021-08-18 | $62.84 | $62.90 | $60.74 | $60.76 | $60.76 | 300,435 |
| 2021-08-17 | $59.13 | $62.78 | $58.81 | $62.66 | $62.66 | 361,009 |
| 2021-08-16 | $60.88 | $61.10 | $59.52 | $59.86 | $59.86 | 269,873 |
| 2021-08-13 | $63.23 | $64.01 | $61.30 | $61.58 | $61.58 | 333,973 |
| 2021-08-12 | $61.10 | $62.93 | $60.64 | $62.69 | $62.69 | 360,679 |
| 2021-08-11 | $60.59 | $61.29 | $59.45 | $60.45 | $60.45 | 284,942 |
| 2021-08-10 | $61.04 | $61.96 | $59.18 | $60.36 | $60.36 | 307,382 |
| 2021-08-09 | $60.85 | $62.33 | $60.76 | $61.25 | $61.25 | 232,731 |
| 2021-08-06 | $61.27 | $62.36 | $60.42 | $60.81 | $60.81 | 403,733 |
| 2021-08-05 | $62.00 | $62.46 | $61.11 | $61.55 | $61.55 | 358,955 |
| 2021-08-04 | $62.64 | $64.08 | $61.70 | $62.04 | $62.04 | 397,890 |
| 2021-08-03 | $63.49 | $64.20 | $62.61 | $63.38 | $63.38 | 404,044 |
| 2021-08-02 | $65.93 | $66.78 | $62.04 | $63.72 | $63.72 | 721,467 |
| 2021-07-30 | $60.61 | $67.69 | $60.50 | $65.90 | $65.90 | 887,923 |
| 2021-07-29 | $66.24 | $68.03 | $65.16 | $65.22 | $65.22 | 661,633 |
| 2021-07-28 | $63.28 | $65.65 | $62.71 | $65.16 | $65.16 | 444,381 |
| 2021-07-27 | $61.78 | $62.78 | $60.82 | $62.71 | $62.71 | 305,504 |
| 2021-07-26 | $64.39 | $64.39 | $62.16 | $62.37 | $62.37 | 238,647 |
| 2021-07-23 | $64.39 | $64.70 | $63.77 | $64.39 | $64.39 | 234,843 |
| 2021-07-22 | $65.70 | $66.28 | $63.55 | $63.65 | $63.65 | 284,815 |
| 2021-07-21 | $65.25 | $66.18 | $63.73 | $66.05 | $66.05 | 672,076 |
| 2021-07-20 | $63.69 | $65.76 | $63.25 | $65.12 | $65.12 | 897,372 |
| 2021-07-19 | $61.00 | $63.70 | $60.49 | $63.68 | $63.68 | 523,656 |
| 2021-07-16 | $61.16 | $63.83 | $60.50 | $62.43 | $62.43 | 585,590 |
| 2021-07-15 | $58.04 | $60.84 | $57.91 | $60.43 | $60.43 | 477,091 |
| 2021-07-14 | $58.36 | $59.26 | $57.85 | $58.59 | $58.59 | 314,521 |
| 2021-07-13 | $59.02 | $59.58 | $57.82 | $57.92 | $57.92 | 412,667 |
| 2021-07-12 | $60.38 | $60.84 | $59.51 | $59.74 | $59.74 | 284,997 |
| 2021-07-09 | $59.44 | $60.90 | $59.01 | $60.15 | $60.15 | 380,880 |
| 2021-07-08 | $60.27 | $60.47 | $58.23 | $59.07 | $59.07 | 596,814 |
| 2021-07-07 | $61.79 | $62.00 | $60.86 | $61.53 | $61.53 | 617,556 |
| 2021-07-06 | $63.17 | $63.47 | $60.89 | $61.67 | $61.67 | 370,172 |
| 2021-07-02 | $64.00 | $65.61 | $62.87 | $63.76 | $63.76 | 522,079 |
| 2021-07-01 | $63.08 | $64.12 | $62.72 | $64.03 | $64.03 | 450,362 |
| 2021-06-30 | $63.66 | $63.95 | $62.92 | $62.99 | $62.99 | 873,506 |
| 2021-06-29 | $62.68 | $64.17 | $62.08 | $64.00 | $64.00 | 1,179,093 |
| 2021-06-28 | $64.04 | $64.17 | $62.03 | $62.68 | $62.68 | 478,685 |
| 2021-06-25 | $62.48 | $63.46 | $62.31 | $63.37 | $63.37 | 2,860,652 |
| 2021-06-24 | $60.45 | $62.13 | $60.18 | $61.85 | $61.85 | 420,850 |
| 2021-06-23 | $58.72 | $60.29 | $58.70 | $60.05 | $60.05 | 446,485 |
| 2021-06-22 | $60.75 | $61.13 | $58.66 | $58.85 | $58.85 | 647,092 |
| 2021-06-21 | $60.93 | $61.73 | $60.25 | $61.09 | $61.09 | 596,296 |
| 2021-06-18 | $62.80 | $63.64 | $60.20 | $60.55 | $60.55 | 2,017,061 |
| 2021-06-17 | $61.52 | $63.62 | $61.45 | $63.12 | $63.12 | 555,982 |
| 2021-06-16 | $61.92 | $62.86 | $61.12 | $61.96 | $61.96 | 459,077 |
| 2021-06-15 | $61.36 | $63.19 | $61.02 | $61.57 | $61.57 | 862,526 |
| 2021-06-14 | $63.58 | $63.98 | $60.57 | $61.79 | $61.79 | 810,073 |
| 2021-06-11 | $65.51 | $66.12 | $62.72 | $63.51 | $63.51 | 829,603 |
| 2021-06-10 | $65.13 | $66.03 | $64.81 | $65.48 | $65.48 | 374,852 |
| 2021-06-09 | $64.62 | $65.71 | $63.93 | $65.06 | $65.06 | 467,580 |
| 2021-06-08 | $65.99 | $66.10 | $62.80 | $63.91 | $63.91 | 543,178 |
| 2021-06-07 | $64.30 | $66.22 | $63.91 | $65.49 | $65.49 | 991,072 |
| 2021-06-04 | $62.00 | $64.56 | $62.00 | $64.40 | $64.40 | 743,437 |
| 2021-06-03 | $61.00 | $62.63 | $60.93 | $61.64 | $61.64 | 464,717 |
| 2021-06-02 | $61.68 | $61.93 | $60.33 | $61.78 | $61.78 | 1,047,925 |
| 2021-06-01 | $60.70 | $62.35 | $60.20 | $61.74 | $61.74 | 784,092 |
| 2021-05-28 | $60.69 | $62.12 | $59.64 | $60.65 | $60.65 | 1,534,820 |
| 2021-05-27 | $57.42 | $58.02 | $56.59 | $57.80 | $57.80 | 431,843 |
| 2021-05-26 | $56.86 | $57.62 | $56.46 | $57.45 | $57.45 | 322,897 |
| 2021-05-25 | $56.86 | $57.51 | $56.01 | $56.61 | $56.61 | 401,725 |
| 2021-05-24 | $58.85 | $58.99 | $56.82 | $56.87 | $56.87 | 333,888 |
| 2021-05-21 | $59.01 | $59.49 | $58.05 | $58.50 | $58.50 | 439,360 |
| 2021-05-20 | $57.52 | $58.69 | $57.18 | $58.64 | $58.64 | 525,000 |
| 2021-05-19 | $57.31 | $57.70 | $55.85 | $56.69 | $56.69 | 1,022,741 |
| 2021-05-18 | $59.94 | $60.10 | $57.66 | $58.23 | $58.23 | 806,149 |
| 2021-05-17 | $61.92 | $62.24 | $60.20 | $60.29 | $60.29 | 559,933 |
| 2021-05-14 | $59.68 | $62.18 | $59.41 | $62.00 | $62.00 | 489,039 |
| 2021-05-13 | $59.03 | $59.91 | $58.30 | $58.50 | $58.50 | 621,741 |
| 2021-05-12 | $58.32 | $59.97 | $58.14 | $58.60 | $58.60 | 546,284 |
| 2021-05-11 | $55.18 | $59.50 | $55.07 | $58.80 | $58.80 | 870,678 |
| 2021-05-10 | $61.73 | $61.99 | $59.74 | $59.87 | $59.87 | 524,463 |
| 2021-05-07 | $61.41 | $62.50 | $61.10 | $61.62 | $61.62 | 432,564 |
| 2021-05-06 | $60.00 | $61.88 | $59.90 | $60.85 | $60.85 | 965,314 |
| 2021-05-05 | $58.79 | $62.37 | $58.79 | $61.01 | $61.01 | 735,400 |
| 2021-05-04 | $60.85 | $61.23 | $58.83 | $59.10 | $59.10 | 929,685 |
| 2021-05-03 | $61.35 | $61.94 | $60.71 | $61.59 | $61.59 | 708,613 |
| 2021-04-30 | $61.82 | $63.11 | $60.72 | $60.98 | $60.98 | 997,874 |
| 2021-04-29 | $62.90 | $63.25 | $61.10 | $63.15 | $63.15 | 858,265 |
| 2021-04-28 | $63.19 | $63.43 | $62.00 | $62.05 | $62.05 | 536,663 |
| 2021-04-27 | $63.84 | $64.95 | $63.20 | $63.75 | $63.75 | 602,457 |
| 2021-04-26 | $62.41 | $64.77 | $62.21 | $63.99 | $63.99 | 860,771 |
| 2021-04-23 | $63.47 | $63.47 | $60.70 | $61.94 | $61.94 | 1,402,438 |
| 2021-04-22 | $63.26 | $64.47 | $61.00 | $63.12 | $63.12 | 1,771,948 |
| 2021-04-21 | $65.30 | $66.73 | $64.87 | $66.00 | $66.00 | 1,171,053 |
| 2021-04-20 | $67.02 | $67.50 | $64.87 | $65.62 | $65.62 | 2,106,268 |
| 2021-04-19 | $75.24 | $75.24 | $67.53 | $67.87 | $67.87 | 1,603,844 |
| 2021-04-16 | $74.89 | $77.80 | $74.42 | $77.64 | $77.64 | 493,821 |
| 2021-04-15 | $75.49 | $75.49 | $74.35 | $74.47 | $74.47 | 828,189 |
| 2021-04-14 | $73.52 | $75.73 | $73.34 | $74.47 | $74.47 | 1,202,478 |
| 2021-04-13 | $73.26 | $75.57 | $71.55 | $72.76 | $72.76 | 1,452,746 |
| 2021-04-12 | $77.41 | $77.54 | $75.11 | $75.86 | $75.86 | 626,166 |
| 2021-04-09 | $77.47 | $78.00 | $75.09 | $77.35 | $77.35 | 979,948 |
| 2021-04-08 | $79.75 | $79.75 | $76.39 | $78.58 | $78.58 | 885,488 |
| 2021-04-07 | $79.55 | $82.31 | $78.32 | $78.86 | $78.86 | 1,310,775 |
| 2021-04-06 | $78.95 | $80.25 | $77.92 | $79.25 | $79.25 | 1,334,965 |
| 2021-04-05 | $80.03 | $80.12 | $77.20 | $78.62 | $78.62 | 1,416,338 |
| 2021-04-01 | $85.00 | $85.45 | $79.38 | $80.46 | $80.46 | 3,196,836 |
| 2021-03-31 | $91.48 | $94.00 | $91.44 | $92.91 | $92.91 | 410,505 |
| 2021-03-30 | $92.32 | $93.46 | $90.00 | $90.30 | $90.30 | 820,137 |
| 2021-03-29 | $94.30 | $94.89 | $92.18 | $92.83 | $92.83 | 281,495 |
| 2021-03-26 | $94.26 | $95.59 | $92.44 | $94.53 | $94.53 | 297,671 |
| 2021-03-25 | $90.00 | $94.04 | $89.86 | $93.88 | $93.88 | 465,084 |
| 2021-03-24 | $93.49 | $94.61 | $90.55 | $90.85 | $90.85 | 354,053 |
| 2021-03-23 | $94.53 | $95.44 | $92.70 | $93.18 | $93.18 | 575,185 |
| 2021-03-22 | $92.11 | $96.03 | $91.61 | $95.03 | $95.03 | 512,193 |
| 2021-03-19 | $88.84 | $91.20 | $88.30 | $90.98 | $90.98 | 1,268,831 |
| 2021-03-18 | $90.31 | $91.98 | $88.00 | $88.29 | $88.29 | 375,616 |
| 2021-03-17 | $91.55 | $92.82 | $89.78 | $91.65 | $91.65 | 501,292 |
| 2021-03-16 | $91.91 | $94.99 | $91.12 | $93.03 | $93.03 | 450,078 |
| 2021-03-15 | $90.82 | $93.24 | $90.23 | $91.84 | $91.84 | 451,816 |
| 2021-03-12 | $90.93 | $91.30 | $88.54 | $90.19 | $90.19 | 561,168 |
| 2021-03-11 | $91.79 | $94.88 | $91.29 | $91.90 | $91.90 | 574,116 |
| 2021-03-10 | $89.01 | $90.47 | $88.60 | $89.63 | $89.63 | 520,439 |
| 2021-03-09 | $87.66 | $90.33 | $86.62 | $86.99 | $86.99 | 813,898 |
| 2021-03-08 | $90.70 | $92.08 | $86.17 | $86.23 | $86.23 | 846,944 |
| 2021-03-05 | $92.60 | $92.99 | $86.16 | $92.31 | $92.31 | 726,433 |
| 2021-03-04 | $93.36 | $94.80 | $88.91 | $90.87 | $90.87 | 755,754 |
| 2021-03-03 | $98.87 | $101.23 | $94.37 | $94.73 | $94.73 | 855,180 |
| 2021-03-02 | $102.46 | $102.88 | $98.91 | $99.30 | $99.30 | 588,364 |
| 2021-03-01 | $98.78 | $102.30 | $98.01 | $102.20 | $102.20 | 737,672 |
| 2021-02-26 | $97.50 | $98.68 | $92.86 | $96.00 | $96.00 | 547,807 |
| 2021-02-25 | $98.45 | $101.41 | $96.39 | $97.15 | $97.15 | 508,687 |
| 2021-02-24 | $98.00 | $99.15 | $96.29 | $98.80 | $98.80 | 564,347 |
| 2021-02-23 | $93.26 | $93.95 | $89.14 | $93.49 | $93.49 | 1,311,974 |
| 2021-02-22 | $101.51 | $103.49 | $97.18 | $97.74 | $97.74 | 1,266,261 |
| 2021-02-19 | $106.98 | $110.00 | $102.05 | $103.04 | $103.04 | 2,119,191 |
| 2021-02-18 | $120.31 | $121.41 | $115.71 | $117.06 | $117.06 | 337,275 |
| 2021-02-17 | $122.12 | $123.91 | $118.74 | $122.51 | $122.51 | 316,718 |
| 2021-02-16 | $125.89 | $127.20 | $122.34 | $123.23 | $123.23 | 326,641 |
| 2021-02-12 | $123.56 | $125.57 | $122.64 | $125.19 | $125.19 | 333,382 |
| 2021-02-11 | $121.01 | $124.13 | $120.10 | $123.87 | $123.87 | 473,041 |
| 2021-02-10 | $119.50 | $122.00 | $117.01 | $119.92 | $119.92 | 375,999 |
| 2021-02-09 | $123.00 | $126.15 | $118.20 | $119.44 | $119.44 | 632,216 |
| 2021-02-08 | $118.25 | $124.01 | $118.01 | $123.45 | $123.45 | 648,521 |
| 2021-02-05 | $117.71 | $117.75 | $113.93 | $117.55 | $117.55 | 434,400 |
| 2021-02-04 | $117.36 | $118.54 | $113.70 | $116.43 | $116.43 | 526,847 |
| 2021-02-03 | $116.79 | $119.05 | $114.85 | $117.98 | $117.98 | 674,999 |
| 2021-02-02 | $117.00 | $117.97 | $113.41 | $116.79 | $116.79 | 443,544 |
| 2021-02-01 | $108.00 | $117.93 | $108.00 | $115.79 | $115.79 | 667,600 |
| 2021-01-29 | $109.20 | $109.60 | $106.05 | $106.85 | $106.85 | 438,553 |
| 2021-01-28 | $107.64 | $111.90 | $107.31 | $108.49 | $108.49 | 439,249 |
| 2021-01-27 | $107.50 | $108.79 | $104.46 | $107.23 | $107.23 | 501,845 |
| 2021-01-26 | $107.61 | $112.61 | $106.75 | $109.37 | $109.37 | 496,262 |
| 2021-01-25 | $107.12 | $107.13 | $104.26 | $106.37 | $106.37 | 513,674 |
| 2021-01-22 | $108.85 | $109.34 | $106.00 | $107.12 | $107.12 | 429,677 |
| 2021-01-21 | $107.75 | $110.37 | $105.85 | $110.06 | $110.06 | 500,996 |
| 2021-01-20 | $107.00 | $110.00 | $106.17 | $107.87 | $107.87 | 513,223 |
| 2021-01-19 | $108.00 | $109.89 | $106.25 | $106.87 | $106.87 | 474,244 |
| 2021-01-15 | $105.01 | $107.93 | $104.51 | $106.29 | $106.29 | 518,858 |
| 2021-01-14 | $108.24 | $109.45 | $105.25 | $105.99 | $105.99 | 884,557 |
| 2021-01-13 | $104.32 | $110.65 | $104.00 | $107.65 | $107.65 | 777,924 |
| 2021-01-12 | $101.90 | $104.13 | $101.58 | $103.38 | $103.38 | 570,965 |
| 2021-01-11 | $102.10 | $102.10 | $97.54 | $98.89 | $98.89 | 420,788 |
| 2021-01-08 | $97.08 | $100.17 | $95.00 | $97.23 | $97.23 | 512,896 |
| 2021-01-07 | $98.52 | $102.10 | $97.78 | $100.77 | $100.77 | 395,667 |
| 2021-01-06 | $95.68 | $100.14 | $94.36 | $97.97 | $97.97 | 608,738 |
| 2021-01-05 | $93.01 | $97.85 | $93.01 | $96.99 | $96.99 | 489,314 |
| 2021-01-04 | $89.88 | $93.73 | $89.60 | $93.10 | $93.10 | 406,365 |
| 2020-12-31 | $92.48 | $92.48 | $89.00 | $89.60 | $89.60 | 359,623 |
| 2020-12-30 | $92.39 | $93.34 | $91.63 | $92.70 | $92.70 | 312,296 |
| 2020-12-29 | $92.77 | $92.85 | $89.60 | $90.14 | $90.14 | 388,093 |
| 2020-12-28 | $94.54 | $94.54 | $91.22 | $92.16 | $92.16 | 371,835 |
| 2020-12-24 | $95.06 | $96.34 | $93.39 | $93.84 | $93.84 | 176,249 |
| 2020-12-23 | $95.73 | $95.77 | $92.67 | $95.06 | $95.06 | 464,376 |
| 2020-12-22 | $94.86 | $96.50 | $94.23 | $95.77 | $95.77 | 558,056 |
| 2020-12-21 | $93.77 | $95.37 | $91.51 | $93.81 | $93.81 | 655,288 |
| 2020-12-18 | $95.08 | $97.34 | $94.30 | $96.37 | $96.37 | 1,531,509 |
| 2020-12-17 | $91.30 | $95.07 | $88.44 | $95.01 | $95.01 | 856,554 |
| 2020-12-16 | $89.99 | $94.45 | $87.07 | $90.96 | $90.96 | 1,318,890 |
| 2020-12-15 | $86.75 | $89.48 | $85.88 | $89.29 | $89.29 | 544,323 |
| 2020-12-14 | $84.28 | $87.70 | $84.28 | $86.75 | $86.75 | 478,304 |
| 2020-12-11 | $83.06 | $84.48 | $82.29 | $83.68 | $83.68 | 389,646 |
| 2020-12-10 | $81.48 | $83.43 | $80.29 | $83.37 | $83.37 | 449,224 |
| 2020-12-09 | $86.00 | $86.68 | $79.65 | $81.14 | $81.14 | 634,402 |
| 2020-12-08 | $82.57 | $86.63 | $82.38 | $85.61 | $85.61 | 593,980 |
| 2020-12-07 | $83.46 | $84.90 | $82.00 | $82.16 | $82.16 | 482,241 |
| 2020-12-04 | $82.00 | $84.17 | $82.00 | $82.79 | $82.79 | 443,277 |
| 2020-12-03 | $84.00 | $85.46 | $82.29 | $82.45 | $82.45 | 463,806 |
| 2020-12-02 | $82.15 | $82.53 | $80.83 | $81.95 | $81.95 | 397,070 |
| 2020-12-01 | $82.74 | $83.83 | $81.62 | $82.42 | $82.42 | 492,840 |
| 2020-11-30 | $83.26 | $84.31 | $81.75 | $81.93 | $81.93 | 501,550 |
| 2020-11-27 | $80.76 | $82.98 | $80.68 | $82.83 | $82.83 | 276,544 |
| 2020-11-25 | $79.66 | $81.75 | $78.88 | $80.41 | $80.41 | 515,879 |
| 2020-11-24 | $80.21 | $80.83 | $77.93 | $79.17 | $79.17 | 669,108 |
| 2020-11-23 | $82.87 | $83.77 | $77.73 | $79.67 | $79.67 | 690,574 |
| 2020-11-20 | $80.29 | $83.00 | $80.29 | $82.66 | $82.66 | 500,611 |
| 2020-11-19 | $80.76 | $83.29 | $80.25 | $80.56 | $80.56 | 481,896 |
| 2020-11-18 | $86.32 | $86.32 | $80.49 | $80.72 | $80.72 | 690,358 |
| 2020-11-17 | $87.35 | $88.80 | $84.36 | $85.31 | $85.31 | 521,668 |
| 2020-11-16 | $87.00 | $87.32 | $83.53 | $86.72 | $86.72 | 588,717 |
| 2020-11-13 | $86.45 | $87.55 | $84.99 | $86.75 | $86.75 | 585,522 |
| 2020-11-12 | $88.01 | $91.41 | $84.72 | $85.38 | $85.38 | 953,426 |
| 2020-11-11 | $89.41 | $89.99 | $88.01 | $88.42 | $88.42 | 397,970 |
| 2020-11-10 | $90.00 | $90.12 | $86.68 | $87.59 | $87.59 | 568,818 |
| 2020-11-09 | $98.21 | $98.49 | $89.66 | $89.69 | $89.69 | 727,148 |
| 2020-11-06 | $93.74 | $95.45 | $90.25 | $92.30 | $92.30 | 779,443 |
| 2020-11-05 | $99.19 | $99.19 | $96.02 | $97.00 | $97.00 | 552,737 |
| 2020-11-04 | $93.36 | $99.83 | $93.36 | $98.31 | $98.31 | 605,916 |
| 2020-11-03 | $91.33 | $93.31 | $89.92 | $92.79 | $92.79 | 416,089 |
| 2020-11-02 | $90.37 | $91.74 | $88.57 | $91.10 | $91.10 | 459,896 |
| 2020-10-30 | $90.32 | $91.03 | $88.45 | $89.97 | $89.97 | 405,794 |
| 2020-10-29 | $91.84 | $92.49 | $88.81 | $90.77 | $90.77 | 388,498 |
| 2020-10-28 | $93.56 | $95.55 | $90.37 | $91.27 | $91.27 | 475,899 |
| 2020-10-27 | $95.71 | $96.50 | $94.13 | $94.89 | $94.89 | 358,329 |
| 2020-10-26 | $96.00 | $97.26 | $93.90 | $95.29 | $95.29 | 380,322 |
| 2020-10-23 | $97.63 | $100.49 | $95.89 | $96.11 | $96.11 | 806,243 |
| 2020-10-22 | $93.13 | $98.19 | $93.05 | $97.65 | $97.65 | 464,878 |
| 2020-10-21 | $96.12 | $97.26 | $92.97 | $93.04 | $93.04 | 658,318 |
| 2020-10-20 | $95.97 | $98.36 | $93.77 | $96.71 | $96.71 | 621,660 |
| 2020-10-19 | $98.00 | $99.33 | $95.62 | $95.97 | $95.97 | 377,281 |
| 2020-10-16 | $100.00 | $100.00 | $98.18 | $98.88 | $98.88 | 354,357 |
| 2020-10-15 | $96.00 | $99.71 | $95.26 | $99.55 | $99.55 | 512,002 |
| 2020-10-14 | $98.50 | $99.87 | $96.00 | $97.73 | $97.73 | 791,227 |
| 2020-10-13 | $98.27 | $101.63 | $92.91 | $96.26 | $96.26 | 3,495,540 |
| 2020-10-12 | $110.60 | $111.57 | $107.49 | $111.47 | $111.47 | 475,435 |
| 2020-10-09 | $110.41 | $110.99 | $106.50 | $109.51 | $109.51 | 253,974 |
| 2020-10-08 | $110.01 | $110.77 | $107.23 | $110.41 | $110.41 | 299,575 |
| 2020-10-07 | $113.14 | $114.78 | $107.24 | $108.72 | $108.72 | 776,935 |
| 2020-10-06 | $106.83 | $115.97 | $106.83 | $111.31 | $111.31 | 963,944 |
| 2020-10-05 | $101.88 | $106.08 | $101.15 | $105.94 | $105.94 | 385,419 |
| 2020-10-02 | $103.14 | $104.18 | $99.29 | $100.28 | $100.28 | 421,543 |
| 2020-10-01 | $103.94 | $106.01 | $103.20 | $105.89 | $105.89 | 307,099 |
| 2020-09-30 | $104.11 | $105.37 | $102.63 | $103.33 | $103.33 | 419,205 |
| 2020-09-29 | $103.29 | $105.00 | $102.20 | $104.34 | $104.34 | 328,757 |
| 2020-09-28 | $102.28 | $103.80 | $101.18 | $103.64 | $103.64 | 404,325 |
| 2020-09-25 | $98.86 | $101.89 | $98.32 | $101.63 | $101.63 | 259,486 |
| 2020-09-24 | $100.03 | $100.49 | $97.68 | $99.11 | $99.11 | 338,076 |
| 2020-09-23 | $100.31 | $103.40 | $98.90 | $102.23 | $102.23 | 630,752 |
| 2020-09-22 | $100.32 | $101.31 | $97.31 | $100.75 | $100.75 | 504,861 |
| 2020-09-21 | $98.98 | $100.51 | $97.30 | $100.00 | $100.00 | 616,366 |
| 2020-09-18 | $103.41 | $103.41 | $97.51 | $100.59 | $100.59 | 1,396,516 |
| 2020-09-17 | $100.00 | $102.22 | $99.02 | $101.63 | $101.63 | 327,732 |
| 2020-09-16 | $103.39 | $103.93 | $101.43 | $102.34 | $102.34 | 437,725 |
| 2020-09-15 | $105.00 | $106.71 | $102.21 | $102.76 | $102.76 | 436,304 |
| 2020-09-14 | $99.72 | $104.28 | $99.72 | $104.17 | $104.17 | 685,537 |
| 2020-09-11 | $100.40 | $104.32 | $98.08 | $98.08 | $98.08 | 907,096 |
| 2020-09-10 | $104.00 | $104.49 | $98.92 | $99.00 | $99.00 | 639,819 |
| 2020-09-09 | $104.00 | $107.73 | $99.93 | $104.00 | $104.00 | 954,577 |
| 2020-09-08 | $103.32 | $107.05 | $101.36 | $104.21 | $104.21 | 531,551 |
| 2020-09-04 | $106.55 | $107.45 | $98.01 | $104.78 | $104.78 | 589,649 |
| 2020-09-03 | $111.50 | $111.50 | $106.26 | $106.97 | $106.97 | 408,178 |
| 2020-09-02 | $109.68 | $111.81 | $108.11 | $111.51 | $111.51 | 595,706 |
| 2020-09-01 | $114.05 | $114.49 | $108.70 | $110.84 | $110.84 | 683,070 |
| 2020-08-31 | $117.72 | $118.00 | $113.17 | $114.05 | $114.05 | 721,366 |
| 2020-08-28 | $118.59 | $120.47 | $117.07 | $117.59 | $117.59 | 384,825 |
| 2020-08-27 | $123.76 | $124.00 | $115.70 | $118.37 | $118.37 | 866,727 |
| 2020-08-26 | $124.00 | $124.60 | $122.31 | $123.73 | $123.73 | 418,518 |
| 2020-08-25 | $125.00 | $126.00 | $122.00 | $123.59 | $123.59 | 580,223 |
| 2020-08-24 | $131.46 | $131.82 | $125.15 | $125.55 | $125.55 | 450,444 |
| 2020-08-21 | $130.59 | $131.26 | $127.46 | $128.04 | $128.04 | 404,084 |
| 2020-08-20 | $129.32 | $131.67 | $127.69 | $131.12 | $131.12 | 301,884 |
| 2020-08-19 | $129.92 | $133.66 | $129.47 | $131.78 | $131.78 | 396,056 |
| 2020-08-18 | $132.90 | $132.92 | $126.02 | $129.92 | $129.92 | 1,012,612 |
| 2020-08-17 | $133.54 | $135.63 | $132.47 | $133.39 | $133.39 | 541,035 |
| 2020-08-14 | $134.90 | $136.02 | $131.60 | $133.42 | $133.42 | 793,075 |
| 2020-08-13 | $131.99 | $135.98 | $131.07 | $134.94 | $134.94 | 1,081,770 |
| 2020-08-12 | $122.36 | $131.19 | $122.33 | $129.57 | $129.57 | 786,139 |
| 2020-08-11 | $128.56 | $128.91 | $121.20 | $122.33 | $122.33 | 1,252,486 |
| 2020-08-10 | $130.27 | $130.55 | $123.71 | $130.19 | $130.19 | 970,679 |
| 2020-08-07 | $126.77 | $131.00 | $126.61 | $130.66 | $130.66 | 792,523 |
| 2020-08-06 | $135.00 | $137.61 | $125.00 | $126.96 | $126.96 | 1,287,378 |
| 2020-08-05 | $129.18 | $136.39 | $128.20 | $134.46 | $134.46 | 1,416,733 |
| 2020-08-04 | $120.24 | $126.19 | $119.21 | $122.63 | $122.63 | 1,359,692 |
| 2020-08-03 | $111.68 | $119.63 | $111.48 | $118.00 | $118.00 | 1,252,800 |
| 2020-07-31 | $103.63 | $114.13 | $103.63 | $111.24 | $111.24 | 1,834,419 |
| 2020-07-30 | $93.08 | $97.02 | $92.60 | $97.02 | $97.02 | 640,654 |
| 2020-07-29 | $94.00 | $94.66 | $92.33 | $94.23 | $94.23 | 610,994 |
| 2020-07-28 | $95.00 | $95.73 | $91.53 | $92.50 | $92.50 | 785,530 |
| 2020-07-27 | $90.57 | $94.99 | $90.35 | $94.78 | $94.78 | 902,527 |
| 2020-07-24 | $88.92 | $91.00 | $86.30 | $89.87 | $89.87 | 1,369,107 |
| 2020-07-23 | $93.34 | $93.62 | $88.32 | $88.97 | $88.97 | 9,627,299 |
| 2020-07-22 | $95.70 | $96.89 | $93.01 | $93.98 | $93.98 | 1,317,166 |
| 2020-07-21 | $95.87 | $96.32 | $90.01 | $94.14 | $94.14 | 2,152,288 |
| 2020-07-20 | $107.09 | $107.16 | $99.15 | $102.06 | $102.06 | 927,733 |
| 2020-07-17 | $99.92 | $106.74 | $99.61 | $104.20 | $104.20 | 1,118,400 |
| 2020-07-16 | $98.17 | $99.63 | $95.61 | $99.47 | $99.47 | 590,500 |
| 2020-07-15 | $98.21 | $101.34 | $97.62 | $98.16 | $98.16 | 623,200 |
| 2020-07-14 | $92.35 | $96.98 | $92.00 | $96.66 | $96.66 | 508,500 |
| 2020-07-13 | $94.81 | $97.10 | $91.08 | $91.33 | $91.33 | 460,600 |
| 2020-07-10 | $94.48 | $94.98 | $91.88 | $94.23 | $94.23 | 527,400 |
| 2020-07-09 | $95.50 | $96.52 | $92.88 | $94.48 | $94.48 | 468,700 |
| 2020-07-08 | $91.20 | $94.96 | $91.11 | $94.41 | $94.41 | 865,500 |
| 2020-07-07 | $86.24 | $89.99 | $86.20 | $89.47 | $89.47 | 602,500 |
| 2020-07-06 | $86.00 | $88.80 | $84.75 | $85.77 | $85.77 | 604,200 |
| 2020-07-02 | $83.52 | $84.88 | $82.24 | $84.08 | $84.08 | 362,100 |
| 2020-07-01 | $79.45 | $82.72 | $79.25 | $81.91 | $81.91 | 447,100 |
| 2020-06-30 | $75.67 | $79.16 | $75.46 | $79.08 | $79.08 | 658,600 |
| 2020-06-29 | $76.00 | $76.00 | $73.64 | $75.43 | $75.43 | 643,600 |
| 2020-06-26 | $76.25 | $76.55 | $74.67 | $75.28 | $75.28 | 818,460 |
| 2020-06-25 | $72.70 | $76.52 | $72.30 | $76.10 | $76.10 | 861,632 |
| 2020-06-24 | $74.90 | $75.47 | $73.08 | $73.15 | $73.15 | 586,884 |
| 2020-06-23 | $73.69 | $76.00 | $73.31 | $74.35 | $74.35 | 613,922 |
| 2020-06-22 | $72.00 | $73.15 | $69.56 | $73.11 | $73.11 | 510,726 |
| 2020-06-19 | $70.48 | $72.22 | $70.28 | $71.88 | $71.88 | 928,440 |
| 2020-06-18 | $70.00 | $71.39 | $69.66 | $70.05 | $70.05 | 447,173 |
| 2020-06-17 | $70.67 | $71.74 | $69.68 | $69.95 | $69.95 | 342,531 |
| 2020-06-16 | $73.03 | $73.27 | $69.70 | $70.19 | $70.19 | 587,607 |
| 2020-06-15 | $68.16 | $71.13 | $67.37 | $71.07 | $71.07 | 542,659 |
| 2020-06-12 | $70.00 | $70.81 | $66.70 | $68.78 | $68.78 | 793,172 |
| 2020-06-11 | $71.24 | $72.40 | $68.00 | $68.11 | $68.11 | 931,674 |
| 2020-06-10 | $69.95 | $72.17 | $69.62 | $71.22 | $71.22 | 869,435 |
| 2020-06-09 | $69.00 | $72.06 | $68.28 | $69.43 | $69.43 | 1,064,910 |
| 2020-06-08 | $75.02 | $75.80 | $68.24 | $68.69 | $68.69 | 2,625,171 |
| 2020-06-05 | $84.62 | $87.81 | $83.65 | $86.91 | $86.91 | 530,527 |
| 2020-06-04 | $86.02 | $88.53 | $83.95 | $84.82 | $84.82 | 585,194 |
| 2020-06-03 | $89.10 | $89.48 | $85.60 | $86.35 | $86.35 | 547,499 |
| 2020-06-02 | $89.55 | $89.87 | $86.78 | $89.30 | $89.30 | 681,460 |
| 2020-06-01 | $88.00 | $93.58 | $87.80 | $89.29 | $89.29 | 1,152,913 |
| 2020-05-29 | $82.00 | $83.63 | $81.06 | $83.49 | $83.49 | 493,173 |
| 2020-05-28 | $84.13 | $84.37 | $81.84 | $81.98 | $81.98 | 405,591 |
| 2020-05-27 | $83.38 | $84.20 | $78.49 | $84.13 | $84.13 | 785,264 |
| 2020-05-26 | $86.00 | $86.33 | $83.00 | $84.01 | $84.01 | 398,210 |
| 2020-05-22 | $82.50 | $84.65 | $82.19 | $84.59 | $84.59 | 279,360 |
| 2020-05-21 | $88.12 | $88.12 | $82.40 | $82.49 | $82.49 | 422,024 |
| 2020-05-20 | $87.70 | $89.49 | $86.64 | $88.59 | $88.59 | 528,882 |
| 2020-05-19 | $89.37 | $89.56 | $86.26 | $86.44 | $86.44 | 408,827 |
| 2020-05-18 | $86.44 | $89.90 | $85.74 | $89.52 | $89.52 | 675,184 |
| 2020-05-15 | $80.83 | $83.44 | $79.66 | $83.35 | $83.35 | 460,517 |
| 2020-05-14 | $80.90 | $80.90 | $78.28 | $80.84 | $80.84 | 393,860 |
| 2020-05-13 | $82.40 | $84.86 | $79.61 | $81.14 | $81.14 | 635,953 |
| 2020-05-12 | $87.00 | $90.00 | $81.22 | $81.47 | $81.47 | 760,534 |
| 2020-05-11 | $81.21 | $85.59 | $80.70 | $84.55 | $84.55 | 502,333 |
| 2020-05-08 | $79.53 | $82.26 | $79.13 | $80.73 | $80.73 | 387,607 |
| 2020-05-07 | $79.74 | $80.42 | $78.05 | $79.25 | $79.25 | 398,088 |
| 2020-05-06 | $79.50 | $81.57 | $78.71 | $79.48 | $79.48 | 374,951 |
| 2020-05-05 | $80.76 | $81.50 | $78.88 | $79.51 | $79.51 | 502,868 |
| 2020-05-04 | $78.50 | $79.65 | $76.00 | $79.50 | $79.50 | 590,887 |
| 2020-05-01 | $76.67 | $79.00 | $73.47 | $78.70 | $78.70 | 783,806 |
| 2020-04-30 | $74.00 | $75.74 | $73.12 | $73.95 | $73.95 | 483,821 |
| 2020-04-29 | $77.59 | $77.82 | $72.10 | $73.95 | $73.95 | 705,420 |
| 2020-04-28 | $82.00 | $82.00 | $74.84 | $75.41 | $75.41 | 610,447 |
| 2020-04-27 | $78.00 | $83.01 | $76.15 | $78.58 | $78.58 | 1,388,667 |
| 2020-04-24 | $72.00 | $74.00 | $70.74 | $73.30 | $73.30 | 1,538,685 |
| 2020-04-23 | $67.16 | $70.41 | $66.40 | $66.57 | $66.57 | 356,859 |
| 2020-04-22 | $67.89 | $68.91 | $66.25 | $66.60 | $66.60 | 277,080 |
| 2020-04-21 | $68.90 | $69.66 | $66.01 | $66.96 | $66.96 | 285,730 |
| 2020-04-20 | $66.63 | $70.91 | $66.51 | $70.20 | $70.20 | 431,891 |
| 2020-04-17 | $65.00 | $67.39 | $64.04 | $67.16 | $67.16 | 449,929 |
| 2020-04-16 | $62.02 | $63.94 | $61.66 | $63.56 | $63.56 | 494,345 |
| 2020-04-15 | $62.18 | $63.48 | $60.46 | $62.58 | $62.58 | 301,022 |
| 2020-04-14 | $63.00 | $63.99 | $62.08 | $63.49 | $63.49 | 377,390 |
| 2020-04-13 | $62.75 | $63.76 | $61.56 | $62.02 | $62.02 | 233,260 |
| 2020-04-09 | $63.47 | $64.42 | $60.52 | $62.64 | $62.64 | 280,043 |
| 2020-04-08 | $60.22 | $63.17 | $59.32 | $61.93 | $61.93 | 312,026 |
| 2020-04-07 | $63.48 | $63.48 | $58.46 | $59.18 | $59.18 | 554,569 |
| 2020-04-06 | $60.00 | $61.43 | $58.85 | $61.34 | $61.34 | 457,079 |
| 2020-04-03 | $56.13 | $58.77 | $55.90 | $57.66 | $57.66 | 363,085 |
| 2020-04-02 | $53.71 | $57.36 | $53.35 | $57.03 | $57.03 | 375,119 |
| 2020-04-01 | $55.98 | $57.83 | $53.45 | $54.33 | $54.33 | 450,906 |
| 2020-03-31 | $54.52 | $57.89 | $52.00 | $57.86 | $57.86 | 555,357 |
| 2020-03-30 | $51.51 | $54.82 | $50.65 | $54.50 | $54.50 | 407,282 |
| 2020-03-27 | $55.05 | $56.94 | $51.00 | $51.22 | $51.22 | 488,504 |
| 2020-03-26 | $55.00 | $57.76 | $53.82 | $57.34 | $57.34 | 343,760 |
| 2020-03-25 | $56.45 | $57.04 | $52.39 | $54.72 | $54.72 | 456,882 |
| 2020-03-24 | $52.06 | $56.44 | $51.20 | $55.92 | $55.92 | 515,140 |
| 2020-03-23 | $49.81 | $51.93 | $46.37 | $49.61 | $49.61 | 588,331 |
| 2020-03-20 | $53.86 | $54.85 | $48.12 | $49.34 | $49.34 | 793,026 |
| 2020-03-19 | $55.29 | $57.38 | $52.55 | $53.10 | $53.10 | 714,308 |
| 2020-03-18 | $61.11 | $63.51 | $53.08 | $55.59 | $55.59 | 867,493 |
| 2020-03-17 | $58.71 | $58.71 | $51.23 | $57.65 | $57.65 | 960,579 |
| 2020-03-16 | $62.60 | $67.57 | $56.72 | $57.36 | $57.36 | 1,115,952 |
| 2020-03-13 | $59.79 | $68.93 | $58.00 | $68.76 | $68.76 | 1,828,631 |
| 2020-03-12 | $51.20 | $58.77 | $48.24 | $56.28 | $56.28 | 1,123,743 |
| 2020-03-11 | $56.23 | $57.09 | $52.17 | $53.03 | $53.03 | 415,119 |
| 2020-03-10 | $55.95 | $57.94 | $53.00 | $57.90 | $57.90 | 469,519 |
| 2020-03-09 | $55.11 | $55.74 | $52.42 | $52.52 | $52.52 | 388,488 |
| 2020-03-06 | $59.30 | $60.33 | $57.40 | $58.65 | $58.65 | 453,411 |
| 2020-03-05 | $57.57 | $60.93 | $57.47 | $60.83 | $60.83 | 409,490 |
| 2020-03-04 | $58.62 | $61.45 | $56.68 | $61.22 | $61.22 | 475,544 |
| 2020-03-03 | $58.38 | $59.90 | $55.92 | $56.06 | $56.06 | 655,505 |
| 2020-03-02 | $59.25 | $59.70 | $56.14 | $58.79 | $58.79 | 495,148 |
| 2020-02-28 | $54.42 | $58.84 | $53.73 | $58.68 | $58.68 | 686,601 |
| 2020-02-27 | $57.49 | $58.15 | $55.09 | $55.32 | $55.32 | 471,924 |
| 2020-02-26 | $60.07 | $60.64 | $57.29 | $58.42 | $58.42 | 328,783 |
| 2020-02-25 | $62.66 | $63.50 | $59.40 | $59.91 | $59.91 | 439,814 |
| 2020-02-24 | $63.94 | $64.75 | $61.08 | $61.44 | $61.44 | 517,078 |
| 2020-02-21 | $64.36 | $71.19 | $63.31 | $65.94 | $65.94 | 1,153,425 |
| 2020-02-20 | $64.21 | $64.90 | $62.91 | $64.58 | $64.58 | 355,549 |
| 2020-02-19 | $64.44 | $64.81 | $63.41 | $64.58 | $64.58 | 497,998 |
| 2020-02-18 | $62.89 | $64.38 | $61.98 | $63.79 | $63.79 | 454,531 |
| 2020-02-14 | $63.15 | $63.90 | $62.70 | $63.17 | $63.17 | 231,383 |
| 2020-02-13 | $62.77 | $63.39 | $62.30 | $63.00 | $63.00 | 279,271 |
| 2020-02-12 | $62.90 | $63.55 | $62.62 | $63.25 | $63.25 | 299,709 |
| 2020-02-11 | $62.51 | $62.90 | $61.25 | $62.81 | $62.81 | 190,217 |
| 2020-02-10 | $60.90 | $61.90 | $60.90 | $61.84 | $61.84 | 268,906 |
| 2020-02-07 | $61.62 | $62.47 | $60.93 | $61.34 | $61.34 | 218,170 |
| 2020-02-06 | $61.90 | $62.85 | $61.09 | $62.02 | $62.02 | 347,524 |
| 2020-02-05 | $59.82 | $61.90 | $59.63 | $61.81 | $61.81 | 382,231 |
| 2020-02-04 | $57.80 | $59.38 | $57.38 | $59.34 | $59.34 | 265,667 |
| 2020-02-03 | $55.48 | $56.92 | $54.89 | $56.83 | $56.83 | 267,516 |
| 2020-01-31 | $54.95 | $55.63 | $53.58 | $55.09 | $55.09 | 223,466 |
| 2020-01-30 | $55.60 | $55.70 | $54.81 | $55.18 | $55.18 | 136,758 |
| 2020-01-29 | $55.59 | $56.30 | $55.06 | $56.11 | $56.11 | 163,468 |
| 2020-01-28 | $54.19 | $56.21 | $54.17 | $55.75 | $55.75 | 180,849 |
| 2020-01-27 | $54.70 | $55.07 | $53.45 | $53.54 | $53.54 | 232,578 |
| 2020-01-24 | $58.59 | $58.59 | $55.82 | $56.02 | $56.02 | 275,815 |
| 2020-01-23 | $58.49 | $58.68 | $57.28 | $58.11 | $58.11 | 239,606 |
| 2020-01-22 | $57.32 | $59.58 | $57.32 | $58.44 | $58.44 | 285,673 |
| 2020-01-21 | $55.33 | $57.58 | $54.81 | $57.32 | $57.32 | 331,930 |
| 2020-01-17 | $56.04 | $56.06 | $55.27 | $55.56 | $55.56 | 254,857 |
| 2020-01-16 | $55.00 | $56.07 | $54.78 | $56.04 | $56.04 | 240,554 |
| 2020-01-15 | $54.94 | $56.05 | $54.55 | $54.96 | $54.96 | 279,272 |
| 2020-01-14 | $54.62 | $55.49 | $53.85 | $55.25 | $55.25 | 225,135 |
| 2020-01-13 | $55.54 | $55.98 | $54.04 | $54.55 | $54.55 | 377,582 |
| 2020-01-10 | $56.68 | $58.14 | $55.49 | $55.70 | $55.70 | 818,597 |
| 2020-01-09 | $55.47 | $56.68 | $54.81 | $56.68 | $56.68 | 303,360 |
| 2020-01-08 | $54.20 | $55.26 | $53.96 | $55.06 | $55.06 | 233,816 |
| 2020-01-07 | $54.73 | $55.23 | $53.75 | $54.08 | $54.08 | 224,658 |
| 2020-01-06 | $53.72 | $54.99 | $53.20 | $54.97 | $54.97 | 233,994 |
| 2020-01-03 | $53.24 | $54.29 | $52.64 | $54.24 | $54.24 | 451,674 |
| 2020-01-02 | $54.27 | $54.37 | $52.50 | $54.00 | $54.00 | 222,070 |
| 2019-12-31 | $54.05 | $55.12 | $53.87 | $53.95 | $53.95 | 212,733 |
| 2019-12-30 | $54.10 | $55.31 | $53.88 | $54.29 | $54.29 | 194,249 |
| 2019-12-27 | $54.49 | $54.70 | $53.38 | $54.00 | $54.00 | 238,230 |
| 2019-12-26 | $56.01 | $56.01 | $54.16 | $54.23 | $54.23 | 206,662 |
| 2019-12-24 | $55.22 | $56.39 | $54.85 | $55.86 | $55.86 | 120,816 |
| 2019-12-23 | $54.65 | $55.28 | $53.75 | $54.96 | $54.96 | 308,319 |
| 2019-12-20 | $53.90 | $54.67 | $53.59 | $54.42 | $54.42 | 817,215 |
| 2019-12-19 | $52.43 | $53.96 | $51.69 | $53.92 | $53.92 | 250,604 |
| 2019-12-18 | $52.54 | $52.65 | $51.32 | $52.34 | $52.34 | 374,296 |
| 2019-12-17 | $51.61 | $52.97 | $51.17 | $52.68 | $52.68 | 265,782 |
| 2019-12-16 | $52.20 | $53.96 | $51.06 | $51.21 | $51.21 | 432,531 |
| 2019-12-13 | $53.84 | $54.56 | $51.62 | $51.97 | $51.97 | 290,925 |
| 2019-12-12 | $53.12 | $54.10 | $52.59 | $54.03 | $54.03 | 254,312 |
| 2019-12-11 | $54.08 | $54.83 | $53.06 | $53.32 | $53.32 | 286,611 |
| 2019-12-10 | $53.67 | $54.47 | $52.39 | $54.00 | $54.00 | 275,703 |
| 2019-12-09 | $54.90 | $55.42 | $53.73 | $53.99 | $53.99 | 228,497 |
| 2019-12-06 | $53.04 | $55.10 | $52.71 | $54.98 | $54.98 | 317,119 |
| 2019-12-05 | $54.32 | $54.59 | $52.35 | $52.58 | $52.58 | 276,572 |
| 2019-12-04 | $54.25 | $54.84 | $53.61 | $54.12 | $54.12 | 274,184 |
| 2019-12-03 | $53.29 | $54.12 | $52.89 | $53.66 | $53.66 | 689,452 |
| 2019-12-02 | $55.31 | $55.95 | $53.39 | $53.62 | $53.62 | 303,888 |
| 2019-11-29 | $54.79 | $55.43 | $54.55 | $54.86 | $54.86 | 200,497 |
| 2019-11-27 | $55.49 | $56.56 | $55.10 | $55.32 | $55.32 | 251,867 |
| 2019-11-26 | $54.53 | $55.15 | $53.51 | $55.09 | $55.09 | 425,799 |
| 2019-11-25 | $51.86 | $54.90 | $51.34 | $54.55 | $54.55 | 419,444 |
| 2019-11-22 | $52.65 | $53.40 | $50.71 | $51.27 | $51.27 | 329,398 |
| 2019-11-21 | $54.49 | $54.71 | $52.35 | $52.41 | $52.41 | 284,498 |
| 2019-11-20 | $53.76 | $54.50 | $53.73 | $54.43 | $54.43 | 414,199 |
| 2019-11-19 | $54.61 | $55.03 | $53.58 | $54.11 | $54.11 | 318,981 |
| 2019-11-18 | $54.54 | $55.41 | $53.40 | $54.35 | $54.35 | 208,688 |
| 2019-11-15 | $54.59 | $54.88 | $54.06 | $54.82 | $54.82 | 272,603 |
| 2019-11-14 | $55.00 | $55.04 | $53.79 | $54.35 | $54.35 | 245,521 |
| 2019-11-13 | $54.75 | $56.01 | $54.38 | $54.71 | $54.71 | 266,597 |
| 2019-11-12 | $53.99 | $55.41 | $53.20 | $55.33 | $55.33 | 227,818 |
| 2019-11-11 | $53.72 | $54.18 | $53.01 | $53.75 | $53.75 | 337,792 |
| 2019-11-08 | $54.13 | $55.10 | $53.20 | $54.04 | $54.04 | 350,454 |
| 2019-11-07 | $60.00 | $61.77 | $52.27 | $55.00 | $55.00 | 719,829 |
| 2019-11-06 | $58.08 | $59.44 | $57.37 | $58.40 | $58.40 | 484,087 |
| 2019-11-05 | $56.51 | $58.17 | $55.58 | $58.14 | $58.14 | 219,846 |
| 2019-11-04 | $59.37 | $59.37 | $56.49 | $56.56 | $56.56 | 354,506 |
| 2019-11-01 | $57.68 | $59.59 | $57.40 | $59.06 | $59.06 | 332,721 |
| 2019-10-31 | $58.09 | $58.53 | $56.57 | $57.16 | $57.16 | 241,088 |
| 2019-10-30 | $56.98 | $58.38 | $56.30 | $57.87 | $57.87 | 235,884 |
| 2019-10-29 | $56.05 | $57.30 | $56.01 | $57.07 | $57.07 | 266,206 |
| 2019-10-28 | $54.97 | $56.55 | $54.97 | $56.20 | $56.20 | 204,893 |
| 2019-10-25 | $54.25 | $55.35 | $53.95 | $55.01 | $55.01 | 177,134 |
| 2019-10-24 | $53.33 | $54.31 | $52.70 | $54.16 | $54.16 | 163,868 |
| 2019-10-23 | $54.32 | $54.32 | $52.80 | $53.06 | $53.06 | 158,708 |
| 2019-10-22 | $52.19 | $54.46 | $51.97 | $54.27 | $54.27 | 317,527 |
| 2019-10-21 | $56.05 | $56.05 | $51.98 | $52.07 | $52.07 | 411,038 |
| 2019-10-18 | $53.99 | $55.18 | $53.99 | $54.91 | $54.91 | 274,494 |
| 2019-10-17 | $54.05 | $54.88 | $53.68 | $54.17 | $54.17 | 217,436 |
| 2019-10-16 | $53.99 | $54.90 | $53.39 | $53.79 | $53.79 | 369,352 |
| 2019-10-15 | $52.62 | $54.32 | $52.01 | $54.23 | $54.23 | 275,738 |
| 2019-10-14 | $52.29 | $52.75 | $51.79 | $52.47 | $52.47 | 116,486 |
| 2019-10-11 | $53.00 | $53.42 | $52.34 | $52.58 | $52.58 | 209,464 |
| 2019-10-10 | $52.42 | $53.03 | $51.86 | $52.50 | $52.50 | 194,054 |
| 2019-10-09 | $52.27 | $52.61 | $50.90 | $52.13 | $52.13 | 139,590 |
| 2019-10-08 | $53.61 | $53.61 | $51.66 | $51.78 | $51.78 | 171,477 |
| 2019-10-07 | $53.72 | $54.52 | $53.40 | $54.07 | $54.07 | 333,974 |
| 2019-10-04 | $54.03 | $54.80 | $52.44 | $54.14 | $54.14 | 294,274 |
| 2019-10-03 | $52.76 | $54.00 | $52.30 | $53.75 | $53.75 | 349,527 |
| 2019-10-02 | $51.92 | $53.27 | $51.62 | $52.80 | $52.80 | 387,812 |
| 2019-10-01 | $52.17 | $53.44 | $51.80 | $52.36 | $52.36 | 390,898 |
| 2019-09-30 | $51.47 | $52.76 | $51.00 | $52.28 | $52.28 | 319,714 |
| 2019-09-27 | $51.02 | $52.01 | $50.53 | $51.02 | $51.02 | 305,001 |
| 2019-09-26 | $51.04 | $51.41 | $49.92 | $50.73 | $50.73 | 296,012 |
| 2019-09-25 | $51.48 | $52.24 | $50.76 | $50.95 | $50.95 | 341,869 |
| 2019-09-24 | $52.33 | $52.53 | $51.54 | $51.61 | $51.61 | 300,875 |
| 2019-09-23 | $51.07 | $52.38 | $50.80 | $51.88 | $51.88 | 506,018 |
| 2019-09-20 | $52.09 | $53.55 | $49.81 | $51.06 | $51.06 | 2,485,971 |
| 2019-09-19 | $53.55 | $53.59 | $51.86 | $52.05 | $52.05 | 558,765 |
| 2019-09-18 | $53.45 | $53.56 | $52.68 | $53.27 | $53.27 | 445,572 |
| 2019-09-17 | $52.79 | $53.79 | $52.65 | $53.32 | $53.32 | 470,657 |
| 2019-09-16 | $51.66 | $53.44 | $51.59 | $53.14 | $53.14 | 793,328 |
| 2019-09-13 | $54.41 | $54.83 | $51.74 | $52.00 | $52.00 | 558,004 |
| 2019-09-12 | $55.05 | $55.05 | $52.68 | $54.14 | $54.14 | 578,381 |
| 2019-09-11 | $57.00 | $57.75 | $53.97 | $54.41 | $54.41 | 516,040 |
| 2019-09-10 | $56.54 | $57.23 | $55.02 | $57.20 | $57.20 | 383,801 |
| 2019-09-09 | $56.43 | $57.29 | $55.18 | $56.63 | $56.63 | 329,072 |
| 2019-09-06 | $56.85 | $57.89 | $55.60 | $56.08 | $56.08 | 419,589 |
| 2019-09-05 | $56.29 | $57.89 | $54.44 | $56.72 | $56.72 | 1,089,814 |
| 2019-09-04 | $52.71 | $56.85 | $50.92 | $56.00 | $56.00 | 1,551,870 |
| 2019-09-03 | $44.80 | $51.76 | $44.80 | $50.14 | $50.14 | 2,228,430 |
| 2019-08-30 | $42.74 | $44.28 | $42.74 | $43.80 | $43.80 | 366,982 |
| 2019-08-29 | $41.00 | $42.58 | $40.84 | $42.44 | $42.44 | 333,315 |
| 2019-08-28 | $40.45 | $41.67 | $40.20 | $40.61 | $40.61 | 259,521 |
| 2019-08-27 | $41.25 | $42.11 | $39.11 | $40.60 | $40.60 | 494,866 |
| 2019-08-26 | $41.25 | $41.44 | $40.46 | $40.80 | $40.80 | 256,133 |
| 2019-08-23 | $41.68 | $42.00 | $40.59 | $40.82 | $40.82 | 347,807 |
| 2019-08-22 | $42.38 | $42.71 | $41.31 | $41.60 | $41.60 | 365,876 |
| 2019-08-21 | $43.51 | $43.65 | $41.40 | $42.10 | $42.10 | 371,999 |
| 2019-08-20 | $44.02 | $44.42 | $42.88 | $42.90 | $42.90 | 312,312 |
| 2019-08-19 | $44.20 | $44.66 | $43.73 | $44.16 | $44.16 | 258,127 |
| 2019-08-16 | $43.27 | $44.11 | $43.11 | $43.65 | $43.65 | 267,880 |
| 2019-08-15 | $43.08 | $43.43 | $42.22 | $43.09 | $43.09 | 202,877 |
| 2019-08-14 | $42.86 | $43.78 | $42.60 | $42.96 | $42.96 | 248,376 |
| 2019-08-13 | $42.90 | $44.52 | $42.61 | $43.64 | $43.64 | 190,764 |
| 2019-08-12 | $43.23 | $43.48 | $42.09 | $42.90 | $42.90 | 396,349 |
| 2019-08-09 | $43.91 | $44.03 | $43.09 | $43.62 | $43.62 | 271,323 |
| 2019-08-08 | $45.10 | $45.54 | $43.80 | $44.03 | $44.03 | 317,576 |
| 2019-08-07 | $43.77 | $45.53 | $43.77 | $44.91 | $44.91 | 363,640 |
| 2019-08-06 | $43.34 | $44.59 | $42.97 | $44.47 | $44.47 | 331,271 |
| 2019-08-05 | $44.11 | $44.11 | $41.04 | $43.12 | $43.12 | 725,477 |
| 2019-08-02 | $42.08 | $45.15 | $41.40 | $44.82 | $44.82 | 714,880 |
| 2019-08-01 | $44.27 | $46.05 | $44.08 | $44.19 | $44.19 | 378,820 |
| 2019-07-31 | $44.93 | $46.36 | $44.05 | $44.14 | $44.14 | 366,466 |
| 2019-07-30 | $43.37 | $44.88 | $43.18 | $44.83 | $44.83 | 218,003 |
| 2019-07-29 | $44.50 | $44.66 | $42.72 | $43.57 | $43.57 | 235,342 |
| 2019-07-26 | $43.07 | $44.43 | $43.03 | $44.41 | $44.41 | 231,791 |
| 2019-07-25 | $44.24 | $44.36 | $42.73 | $42.79 | $42.79 | 170,905 |
| 2019-07-24 | $43.00 | $44.34 | $42.87 | $44.23 | $44.23 | 260,978 |
| 2019-07-23 | $42.69 | $43.18 | $42.36 | $43.11 | $43.11 | 214,605 |
| 2019-07-22 | $44.18 | $44.36 | $42.63 | $42.69 | $42.69 | 194,753 |
| 2019-07-19 | $43.84 | $44.68 | $43.63 | $44.15 | $44.15 | 320,353 |
| 2019-07-18 | $42.60 | $44.00 | $42.33 | $43.93 | $43.93 | 293,635 |
| 2019-07-17 | $43.23 | $43.30 | $42.09 | $42.41 | $42.41 | 327,396 |
| 2019-07-16 | $43.56 | $43.62 | $42.53 | $43.40 | $43.40 | 195,067 |
| 2019-07-15 | $43.39 | $43.57 | $42.70 | $43.54 | $43.54 | 208,512 |
| 2019-07-12 | $43.66 | $43.83 | $42.70 | $43.25 | $43.25 | 198,432 |
| 2019-07-11 | $44.44 | $44.44 | $42.71 | $43.67 | $43.67 | 252,969 |
| 2019-07-10 | $44.59 | $45.12 | $44.02 | $44.29 | $44.29 | 202,229 |
| 2019-07-09 | $43.91 | $44.46 | $43.52 | $44.39 | $44.39 | 278,460 |
| 2019-07-08 | $45.47 | $45.50 | $43.35 | $43.89 | $43.89 | 436,742 |
| 2019-07-05 | $46.55 | $47.00 | $45.36 | $45.49 | $45.49 | 256,272 |
| 2019-07-03 | $46.58 | $47.49 | $46.13 | $46.78 | $46.78 | 191,451 |
| 2019-07-02 | $46.31 | $46.63 | $45.30 | $46.29 | $46.29 | 361,537 |
| 2019-07-01 | $48.66 | $49.25 | $46.20 | $46.21 | $46.21 | 517,982 |
| 2019-06-28 | $47.98 | $48.90 | $47.36 | $48.31 | $48.31 | 752,023 |
| 2019-06-27 | $46.72 | $48.04 | $46.47 | $48.00 | $48.00 | 293,217 |
| 2019-06-26 | $47.10 | $47.84 | $46.16 | $46.53 | $46.53 | 425,119 |
| 2019-06-25 | $46.21 | $47.47 | $45.49 | $47.11 | $47.11 | 399,709 |
| 2019-06-24 | $46.42 | $47.08 | $45.63 | $45.72 | $45.72 | 457,210 |
| 2019-06-21 | $46.11 | $46.62 | $45.53 | $46.35 | $46.35 | 933,494 |
| 2019-06-20 | $47.00 | $47.96 | $46.41 | $46.46 | $46.46 | 293,687 |
| 2019-06-19 | $46.71 | $47.68 | $46.51 | $46.53 | $46.53 | 331,954 |
| 2019-06-18 | $45.58 | $47.00 | $45.26 | $46.63 | $46.63 | 428,194 |
| 2019-06-17 | $43.89 | $45.51 | $43.43 | $45.31 | $45.31 | 362,394 |
| 2019-06-14 | $44.75 | $44.96 | $43.24 | $43.36 | $43.36 | 260,355 |
| 2019-06-13 | $44.69 | $45.24 | $43.76 | $44.83 | $44.83 | 369,865 |
| 2019-06-12 | $44.00 | $44.60 | $43.73 | $44.32 | $44.32 | 277,112 |
| 2019-06-11 | $45.35 | $46.17 | $44.03 | $44.13 | $44.13 | 412,078 |
| 2019-06-10 | $46.52 | $47.45 | $44.82 | $44.97 | $44.97 | 480,804 |
| 2019-06-07 | $44.97 | $46.90 | $44.39 | $46.49 | $46.49 | 323,840 |
| 2019-06-06 | $45.74 | $46.41 | $44.35 | $44.84 | $44.84 | 530,375 |
| 2019-06-05 | $45.22 | $47.31 | $45.19 | $45.93 | $45.93 | 691,227 |
| 2019-06-04 | $43.80 | $46.37 | $43.54 | $45.38 | $45.38 | 875,689 |
| 2019-06-03 | $40.06 | $43.39 | $40.06 | $43.21 | $43.21 | 620,032 |
| 2019-05-31 | $40.63 | $40.83 | $39.64 | $39.92 | $39.92 | 436,256 |
| 2019-05-30 | $41.77 | $42.26 | $40.74 | $40.89 | $40.89 | 250,564 |
| 2019-05-29 | $42.17 | $42.57 | $41.67 | $41.72 | $41.72 | 260,465 |
| 2019-05-28 | $43.31 | $43.76 | $42.26 | $42.72 | $42.72 | 373,848 |
| 2019-05-24 | $43.61 | $44.28 | $42.97 | $43.27 | $43.27 | 264,427 |
| 2019-05-23 | $43.33 | $43.73 | $42.66 | $43.41 | $43.41 | 368,249 |
| 2019-05-22 | $44.05 | $44.12 | $42.81 | $43.58 | $43.58 | 325,910 |
| 2019-05-21 | $43.36 | $44.43 | $42.29 | $44.26 | $44.26 | 302,495 |
| 2019-05-20 | $43.62 | $44.06 | $43.26 | $43.30 | $43.30 | 403,279 |
| 2019-05-17 | $44.82 | $45.89 | $44.24 | $44.24 | $44.24 | 471,101 |
| 2019-05-16 | $45.54 | $47.23 | $45.01 | $45.24 | $45.24 | 483,595 |
| 2019-05-15 | $44.05 | $45.47 | $43.35 | $45.24 | $45.24 | 286,139 |
| 2019-05-14 | $44.87 | $45.32 | $44.00 | $44.20 | $44.20 | 599,925 |
| 2019-05-13 | $46.10 | $46.48 | $44.68 | $44.82 | $44.82 | 449,556 |
| 2019-05-10 | $47.36 | $47.52 | $45.06 | $46.69 | $46.69 | 601,307 |
| 2019-05-09 | $47.17 | $48.35 | $46.62 | $47.86 | $47.86 | 341,315 |
| 2019-05-08 | $47.48 | $49.24 | $46.72 | $47.68 | $47.68 | 766,682 |
| 2019-05-07 | $48.99 | $48.99 | $46.65 | $47.49 | $47.49 | 502,438 |
| 2019-05-06 | $47.79 | $49.61 | $47.79 | $49.41 | $49.41 | 635,972 |
| 2019-05-03 | $50.96 | $51.71 | $47.45 | $48.12 | $48.12 | 1,346,220 |
| 2019-05-02 | $52.00 | $53.65 | $51.53 | $53.40 | $53.40 | 447,243 |
| 2019-05-01 | $51.91 | $53.00 | $51.46 | $52.33 | $52.33 | 698,570 |
| 2019-04-30 | $53.52 | $53.52 | $51.22 | $51.68 | $51.68 | 477,812 |
| 2019-04-29 | $53.63 | $53.90 | $52.57 | $53.51 | $53.51 | 719,724 |
| 2019-04-26 | $54.00 | $54.00 | $53.13 | $53.47 | $53.47 | 270,591 |
| 2019-04-25 | $53.28 | $54.51 | $53.13 | $53.86 | $53.86 | 321,230 |
| 2019-04-24 | $52.98 | $54.57 | $52.21 | $53.58 | $53.58 | 383,164 |
| 2019-04-23 | $52.25 | $53.14 | $52.07 | $52.81 | $52.81 | 419,832 |
| 2019-04-22 | $52.90 | $53.13 | $52.04 | $52.23 | $52.23 | 682,095 |
| 2019-04-18 | $51.57 | $53.13 | $50.83 | $52.96 | $52.96 | 675,024 |
| 2019-04-17 | $53.06 | $53.06 | $50.44 | $51.59 | $51.59 | 760,556 |
| 2019-04-16 | $53.14 | $53.80 | $51.61 | $52.93 | $52.93 | 532,866 |
| 2019-04-15 | $53.05 | $53.77 | $52.32 | $52.89 | $52.89 | 302,622 |
| 2019-04-12 | $53.82 | $53.93 | $52.91 | $53.11 | $53.11 | 1,004,202 |
| 2019-04-11 | $53.45 | $53.97 | $53.05 | $53.58 | $53.58 | 668,435 |
| 2019-04-10 | $52.46 | $53.63 | $52.46 | $53.45 | $53.45 | 373,932 |
| 2019-04-09 | $52.57 | $52.99 | $51.95 | $52.36 | $52.36 | 582,846 |
| 2019-04-08 | $52.95 | $53.30 | $52.10 | $52.79 | $52.79 | 418,327 |
| 2019-04-05 | $52.37 | $53.87 | $51.78 | $53.27 | $53.27 | 640,352 |
| 2019-04-04 | $51.18 | $52.50 | $51.11 | $52.32 | $52.32 | 546,130 |
| 2019-04-03 | $51.39 | $52.62 | $50.57 | $51.37 | $51.37 | 543,205 |
| 2019-04-02 | $50.87 | $51.58 | $50.20 | $50.99 | $50.99 | 419,858 |
| 2019-04-01 | $51.01 | $51.83 | $49.92 | $50.23 | $50.23 | 506,621 |
| 2019-03-29 | $50.21 | $51.28 | $49.68 | $50.52 | $50.52 | 480,377 |
| 2019-03-28 | $49.54 | $50.41 | $49.18 | $49.87 | $49.87 | 743,190 |
| 2019-03-27 | $49.70 | $50.01 | $49.00 | $49.36 | $49.36 | 549,748 |
| 2019-03-26 | $49.42 | $50.27 | $49.02 | $49.82 | $49.82 | 760,389 |
| 2019-03-25 | $48.23 | $49.22 | $47.38 | $48.99 | $48.99 | 517,927 |
| 2019-03-22 | $48.89 | $49.90 | $48.25 | $48.33 | $48.33 | 793,811 |
| 2019-03-21 | $47.71 | $49.11 | $47.71 | $49.00 | $49.00 | 811,265 |
| 2019-03-20 | $48.86 | $49.22 | $47.59 | $48.23 | $48.23 | 661,223 |
| 2019-03-19 | $49.85 | $49.89 | $48.82 | $49.12 | $49.12 | 798,943 |
| 2019-03-18 | $49.88 | $49.95 | $48.57 | $49.54 | $49.54 | 457,930 |
| 2019-03-15 | $50.59 | $50.85 | $48.83 | $49.99 | $49.99 | 1,494,773 |
| 2019-03-14 | $51.52 | $52.71 | $49.15 | $50.57 | $50.57 | 1,097,232 |
| 2019-03-13 | $55.92 | $56.19 | $51.34 | $52.09 | $52.09 | 1,304,259 |
| 2019-03-12 | $59.50 | $59.59 | $56.84 | $56.98 | $56.98 | 515,491 |
| 2019-03-11 | $56.93 | $59.57 | $56.73 | $59.51 | $59.51 | 516,282 |
| 2019-03-08 | $56.83 | $57.62 | $56.41 | $56.93 | $56.93 | 470,295 |
| 2019-03-07 | $57.31 | $57.45 | $56.28 | $57.07 | $57.07 | 391,227 |
| 2019-03-06 | $58.00 | $58.00 | $55.66 | $57.17 | $57.17 | 592,155 |
| 2019-03-05 | $57.66 | $59.04 | $57.66 | $57.79 | $57.79 | 402,285 |
| 2019-03-04 | $59.64 | $59.79 | $56.39 | $57.66 | $57.66 | 727,158 |
| 2019-03-01 | $58.20 | $59.82 | $57.65 | $59.51 | $59.51 | 638,005 |
| 2019-02-28 | $58.49 | $59.27 | $57.46 | $58.35 | $58.35 | 425,277 |
| 2019-02-27 | $57.77 | $59.08 | $56.72 | $58.71 | $58.71 | 608,551 |
| 2019-02-26 | $60.67 | $61.42 | $57.87 | $57.98 | $57.98 | 766,472 |
| 2019-02-25 | $63.98 | $64.12 | $60.66 | $61.01 | $61.01 | 626,621 |
| 2019-02-22 | $66.10 | $67.45 | $62.04 | $63.33 | $63.33 | 716,334 |
| 2019-02-21 | $65.30 | $65.37 | $63.36 | $63.72 | $63.72 | 300,693 |
| 2019-02-20 | $65.76 | $65.80 | $64.23 | $65.15 | $65.15 | 230,952 |
| 2019-02-19 | $66.05 | $66.71 | $64.82 | $65.65 | $65.65 | 268,810 |
| 2019-02-15 | $65.14 | $66.56 | $65.14 | $66.16 | $66.16 | 295,313 |
| 2019-02-14 | $65.45 | $65.97 | $64.61 | $65.01 | $65.01 | 301,376 |
| 2019-02-13 | $65.20 | $66.14 | $64.64 | $65.66 | $65.66 | 324,271 |
| 2019-02-12 | $64.60 | $65.58 | $63.90 | $65.20 | $65.20 | 307,100 |
| 2019-02-11 | $62.94 | $65.36 | $62.88 | $64.43 | $64.43 | 312,505 |
| 2019-02-08 | $61.60 | $62.94 | $61.12 | $62.64 | $62.64 | 193,280 |
| 2019-02-07 | $63.68 | $64.66 | $61.58 | $61.75 | $61.75 | 240,103 |
| 2019-02-06 | $63.65 | $64.19 | $63.09 | $64.12 | $64.12 | 223,151 |
| 2019-02-05 | $63.50 | $64.38 | $62.91 | $63.65 | $63.65 | 253,626 |
| 2019-02-04 | $62.85 | $63.42 | $61.91 | $63.42 | $63.42 | 163,103 |
| 2019-02-01 | $62.74 | $63.70 | $62.44 | $62.66 | $62.66 | 369,507 |
| 2019-01-31 | $60.44 | $62.41 | $60.44 | $62.39 | $62.39 | 360,052 |
| 2019-01-30 | $60.44 | $60.83 | $59.47 | $60.54 | $60.54 | 337,345 |
| 2019-01-29 | $59.30 | $60.06 | $58.46 | $60.01 | $60.01 | 316,460 |
| 2019-01-28 | $59.28 | $59.97 | $59.02 | $59.57 | $59.57 | 292,225 |
| 2019-01-25 | $59.90 | $60.18 | $58.80 | $60.02 | $60.02 | 304,326 |
| 2019-01-24 | $60.37 | $60.93 | $59.41 | $59.63 | $59.63 | 227,529 |
| 2019-01-23 | $61.09 | $62.49 | $60.13 | $60.32 | $60.32 | 439,895 |
| 2019-01-22 | $62.11 | $63.07 | $60.08 | $60.83 | $60.83 | 433,088 |
| 2019-01-18 | $63.14 | $63.45 | $61.50 | $62.34 | $62.34 | 517,301 |
| 2019-01-17 | $65.05 | $66.17 | $62.30 | $62.60 | $62.60 | 733,907 |
| 2019-01-16 | $64.87 | $66.78 | $64.11 | $65.11 | $65.11 | 392,755 |
| 2019-01-15 | $62.89 | $64.77 | $62.83 | $64.74 | $64.74 | 330,254 |
| 2019-01-14 | $64.09 | $64.32 | $62.86 | $62.92 | $62.92 | 260,741 |
| 2019-01-11 | $64.12 | $66.02 | $63.74 | $64.09 | $64.09 | 294,822 |
| 2019-01-10 | $63.53 | $64.70 | $63.04 | $64.24 | $64.24 | 404,971 |
| 2019-01-09 | $63.01 | $64.40 | $62.42 | $63.90 | $63.90 | 487,363 |
| 2019-01-08 | $62.13 | $63.22 | $61.76 | $62.70 | $62.70 | 431,557 |
| 2019-01-07 | $59.16 | $62.41 | $58.15 | $61.55 | $61.55 | 519,583 |
| 2019-01-04 | $57.98 | $58.97 | $55.66 | $58.79 | $58.79 | 457,508 |
| 2019-01-03 | $57.77 | $58.60 | $55.88 | $57.54 | $57.54 | 454,526 |
| 2019-01-02 | $58.37 | $59.15 | $56.83 | $57.70 | $57.70 | 482,670 |
| 2018-12-31 | $59.15 | $59.81 | $58.12 | $59.28 | $59.28 | 376,795 |
| 2018-12-28 | $58.63 | $59.77 | $58.02 | $58.69 | $58.69 | 260,644 |
| 2018-12-27 | $57.57 | $58.58 | $55.97 | $58.58 | $58.58 | 346,918 |
| 2018-12-26 | $55.91 | $58.88 | $55.04 | $58.77 | $58.77 | 389,798 |
| 2018-12-24 | $55.71 | $58.13 | $55.56 | $55.63 | $55.63 | 226,346 |
| 2018-12-21 | $58.91 | $59.10 | $54.00 | $55.85 | $55.85 | 1,619,447 |
| 2018-12-20 | $58.32 | $59.66 | $56.98 | $58.69 | $58.69 | 563,267 |
| 2018-12-19 | $61.19 | $61.71 | $57.72 | $58.59 | $58.59 | 560,123 |
| 2018-12-18 | $61.38 | $63.26 | $60.04 | $60.86 | $60.86 | 485,067 |
| 2018-12-17 | $60.64 | $62.65 | $60.25 | $60.87 | $60.87 | 560,743 |
| 2018-12-14 | $61.48 | $62.31 | $60.49 | $60.96 | $60.96 | 413,437 |
| 2018-12-13 | $64.60 | $66.00 | $61.95 | $62.15 | $62.15 | 484,474 |
| 2018-12-12 | $67.34 | $68.30 | $63.93 | $64.58 | $64.58 | 540,037 |
| 2018-12-11 | $68.07 | $69.86 | $66.17 | $66.31 | $66.31 | 490,077 |
| 2018-12-10 | $65.74 | $67.43 | $65.74 | $67.00 | $67.00 | 372,245 |
| 2018-12-07 | $69.10 | $69.96 | $65.09 | $65.59 | $65.59 | 502,721 |
| 2018-12-06 | $67.75 | $69.66 | $67.02 | $69.25 | $69.25 | 422,872 |
| 2018-12-04 | $72.75 | $73.88 | $67.91 | $68.65 | $68.65 | 642,695 |
| 2018-12-03 | $73.75 | $73.89 | $72.45 | $73.24 | $73.24 | 368,760 |
| 2018-11-30 | $71.53 | $73.41 | $71.53 | $72.84 | $72.84 | 397,263 |
| 2018-11-29 | $71.81 | $72.97 | $71.00 | $71.65 | $71.65 | 473,947 |
| 2018-11-28 | $69.90 | $72.38 | $69.75 | $72.34 | $72.34 | 303,047 |
| 2018-11-27 | $70.26 | $70.77 | $69.26 | $69.71 | $69.71 | 384,724 |
| 2018-11-26 | $71.71 | $72.58 | $68.89 | $70.52 | $70.52 | 379,176 |
| 2018-11-23 | $69.69 | $71.98 | $69.57 | $71.15 | $71.15 | 122,089 |
| 2018-11-21 | $70.24 | $71.27 | $69.13 | $70.76 | $70.76 | 265,375 |
| 2018-11-20 | $69.00 | $71.36 | $68.47 | $69.74 | $69.74 | 354,131 |
| 2018-11-19 | $71.15 | $71.36 | $68.45 | $69.70 | $69.70 | 337,659 |
| 2018-11-16 | $67.90 | $71.77 | $66.46 | $71.27 | $71.27 | 496,263 |
| 2018-11-15 | $65.78 | $68.84 | $65.78 | $68.44 | $68.44 | 257,388 |
| 2018-11-14 | $67.48 | $67.48 | $66.17 | $66.31 | $66.31 | 270,349 |
| 2018-11-13 | $66.18 | $68.04 | $65.61 | $66.74 | $66.74 | 279,069 |
| 2018-11-12 | $67.71 | $67.72 | $65.47 | $65.69 | $65.69 | 272,113 |
| 2018-11-09 | $67.57 | $67.96 | $66.21 | $67.54 | $67.54 | 285,122 |
| 2018-11-08 | $69.38 | $69.68 | $67.17 | $67.56 | $67.56 | 423,319 |
| 2018-11-07 | $69.28 | $71.01 | $68.75 | $69.57 | $69.57 | 624,581 |
| 2018-11-06 | $68.00 | $69.53 | $67.45 | $68.88 | $68.88 | 529,445 |
| 2018-11-05 | $64.61 | $67.24 | $63.40 | $67.07 | $67.07 | 545,046 |
| 2018-11-02 | $63.90 | $66.69 | $62.14 | $64.84 | $64.84 | 714,928 |
| 2018-11-01 | $61.46 | $64.43 | $60.56 | $63.86 | $63.86 | 439,070 |
| 2018-10-31 | $61.31 | $62.26 | $60.54 | $61.19 | $61.19 | 338,008 |
| 2018-10-30 | $59.32 | $60.55 | $58.88 | $60.30 | $60.30 | 198,783 |
| 2018-10-29 | $61.68 | $61.68 | $58.12 | $59.17 | $59.17 | 364,274 |
| 2018-10-26 | $59.44 | $61.24 | $59.33 | $60.49 | $60.49 | 246,554 |
| 2018-10-25 | $58.73 | $60.82 | $58.02 | $60.33 | $60.33 | 407,961 |
| 2018-10-24 | $60.50 | $62.21 | $58.43 | $58.50 | $58.50 | 443,993 |
| 2018-10-23 | $60.07 | $60.92 | $58.87 | $60.50 | $60.50 | 418,929 |
| 2018-10-22 | $61.18 | $61.66 | $59.94 | $61.18 | $61.18 | 235,601 |
| 2018-10-19 | $62.00 | $63.29 | $60.35 | $60.74 | $60.74 | 187,413 |
| 2018-10-18 | $62.92 | $62.92 | $60.80 | $61.70 | $61.70 | 215,452 |
| 2018-10-17 | $63.25 | $63.50 | $61.46 | $62.98 | $62.98 | 215,250 |
| 2018-10-16 | $61.02 | $63.50 | $60.01 | $63.50 | $63.50 | 294,739 |
| 2018-10-15 | $60.67 | $61.09 | $59.31 | $60.44 | $60.44 | 234,669 |
| 2018-10-12 | $61.23 | $61.46 | $60.05 | $60.80 | $60.80 | 279,905 |
| 2018-10-11 | $61.47 | $62.68 | $59.92 | $59.97 | $59.97 | 472,975 |
| 2018-10-10 | $64.67 | $65.00 | $61.61 | $61.73 | $61.73 | 338,997 |
| 2018-10-09 | $64.67 | $65.26 | $64.24 | $64.84 | $64.84 | 321,188 |
| 2018-10-08 | $65.70 | $65.96 | $63.76 | $64.94 | $64.94 | 275,996 |
| 2018-10-05 | $66.38 | $66.99 | $64.64 | $65.83 | $65.83 | 335,604 |
| 2018-10-04 | $65.56 | $66.57 | $64.66 | $66.06 | $66.06 | 327,323 |
| 2018-10-03 | $65.73 | $66.24 | $64.80 | $65.89 | $65.89 | 259,567 |
| 2018-10-02 | $65.92 | $65.92 | $64.25 | $65.40 | $65.40 | 313,895 |
| 2018-10-01 | $66.07 | $66.52 | $65.01 | $65.13 | $65.13 | 467,453 |
| 2018-09-28 | $65.62 | $66.39 | $65.21 | $65.83 | $65.83 | 395,710 |
| 2018-09-27 | $65.57 | $66.09 | $64.75 | $65.71 | $65.71 | 250,662 |
| 2018-09-26 | $66.92 | $67.09 | $65.20 | $65.45 | $65.45 | 345,532 |
| 2018-09-25 | $66.46 | $66.93 | $65.27 | $66.51 | $66.51 | 260,056 |
| 2018-09-24 | $65.90 | $66.92 | $65.02 | $66.45 | $66.45 | 242,044 |
| 2018-09-21 | $65.88 | $66.47 | $65.03 | $65.96 | $65.96 | 2,030,969 |
| 2018-09-20 | $66.66 | $67.24 | $65.83 | $66.00 | $66.00 | 572,900 |
| 2018-09-19 | $65.30 | $66.95 | $65.30 | $66.30 | $66.30 | 433,819 |
| 2018-09-18 | $65.33 | $66.54 | $64.20 | $65.77 | $65.77 | 461,423 |
| 2018-09-17 | $65.00 | $65.30 | $63.71 | $64.89 | $64.89 | 429,605 |
| 2018-09-14 | $60.48 | $65.00 | $60.40 | $65.00 | $65.00 | 680,428 |
| 2018-09-13 | $60.48 | $61.34 | $60.12 | $60.32 | $60.32 | 367,358 |
| 2018-09-12 | $60.25 | $60.81 | $59.47 | $60.25 | $60.25 | 387,041 |
| 2018-09-11 | $59.21 | $59.97 | $58.46 | $59.68 | $59.68 | 290,715 |
| 2018-09-10 | $57.95 | $59.53 | $57.72 | $59.03 | $59.03 | 348,771 |
| 2018-09-07 | $58.81 | $60.75 | $57.48 | $57.71 | $57.71 | 401,497 |
| 2018-09-06 | $60.04 | $60.04 | $58.64 | $58.92 | $58.92 | 367,337 |
| 2018-09-05 | $60.67 | $60.78 | $58.35 | $59.78 | $59.78 | 470,949 |
| 2018-09-04 | $62.00 | $62.00 | $59.36 | $61.05 | $61.05 | 383,679 |
| 2018-08-31 | $62.92 | $63.88 | $61.41 | $62.00 | $62.00 | 306,693 |
| 2018-08-30 | $62.63 | $64.00 | $62.19 | $62.99 | $62.99 | 289,998 |
| 2018-08-29 | $62.61 | $62.85 | $59.89 | $62.53 | $62.53 | 499,364 |
| 2018-08-28 | $61.23 | $61.86 | $60.80 | $61.53 | $61.53 | 281,443 |
| 2018-08-27 | $60.15 | $61.44 | $59.68 | $61.15 | $61.15 | 292,640 |
| 2018-08-24 | $60.50 | $61.03 | $59.84 | $59.88 | $59.88 | 164,624 |
| 2018-08-23 | $60.97 | $60.99 | $59.99 | $60.43 | $60.43 | 149,570 |
| 2018-08-22 | $60.30 | $60.91 | $59.91 | $60.87 | $60.87 | 157,655 |
| 2018-08-21 | $59.34 | $60.60 | $59.02 | $60.27 | $60.27 | 284,391 |
| 2018-08-20 | $59.29 | $59.89 | $58.90 | $59.43 | $59.43 | 246,106 |
| 2018-08-17 | $58.81 | $59.48 | $58.56 | $59.27 | $59.27 | 238,117 |
| 2018-08-16 | $57.43 | $59.22 | $56.18 | $59.03 | $59.03 | 292,214 |
| 2018-08-15 | $57.62 | $57.62 | $56.82 | $57.05 | $57.05 | 204,334 |
| 2018-08-14 | $56.76 | $57.79 | $56.03 | $57.62 | $57.62 | 163,446 |
| 2018-08-13 | $55.43 | $56.92 | $54.31 | $56.52 | $56.52 | 313,843 |
| 2018-08-10 | $56.07 | $56.72 | $54.90 | $55.03 | $55.03 | 300,939 |
| 2018-08-09 | $56.00 | $57.13 | $55.63 | $56.46 | $56.46 | 274,938 |
| 2018-08-08 | $54.71 | $54.71 | $53.50 | $54.19 | $54.19 | 168,810 |
| 2018-08-07 | $54.99 | $55.21 | $54.11 | $54.62 | $54.62 | 202,584 |
| 2018-08-06 | $56.42 | $56.42 | $54.06 | $54.65 | $54.65 | 303,785 |
| 2018-08-03 | $57.63 | $60.00 | $56.43 | $56.61 | $56.61 | 503,400 |
| 2018-08-02 | $54.12 | $54.95 | $53.49 | $54.83 | $54.83 | 199,311 |
| 2018-08-01 | $54.23 | $54.97 | $53.98 | $54.50 | $54.50 | 206,610 |
| 2018-07-31 | $53.37 | $54.75 | $52.93 | $54.35 | $54.35 | 296,624 |
| 2018-07-30 | $53.69 | $53.82 | $52.83 | $52.99 | $52.99 | 551,054 |
| 2018-07-27 | $55.08 | $55.08 | $53.28 | $53.58 | $53.58 | 197,292 |
| 2018-07-26 | $54.09 | $55.48 | $53.96 | $55.23 | $55.23 | 203,813 |
| 2018-07-25 | $54.18 | $54.24 | $53.52 | $54.19 | $54.19 | 230,717 |
| 2018-07-24 | $54.68 | $54.68 | $53.75 | $53.99 | $53.99 | 252,292 |
| 2018-07-23 | $54.48 | $54.52 | $53.87 | $54.19 | $54.19 | 153,046 |
| 2018-07-20 | $54.84 | $55.25 | $54.10 | $54.26 | $54.26 | 183,816 |
| 2018-07-19 | $54.77 | $54.96 | $53.71 | $54.67 | $54.67 | 196,979 |
| 2018-07-18 | $54.33 | $54.85 | $53.74 | $54.73 | $54.73 | 133,530 |
| 2018-07-17 | $53.73 | $54.52 | $53.41 | $54.43 | $54.43 | 224,202 |
| 2018-07-16 | $54.85 | $55.31 | $53.76 | $53.91 | $53.91 | 303,236 |
| 2018-07-13 | $54.20 | $55.07 | $53.69 | $54.96 | $54.96 | 210,310 |
| 2018-07-12 | $54.34 | $55.16 | $53.65 | $54.83 | $54.83 | 330,568 |
| 2018-07-11 | $53.55 | $54.47 | $53.33 | $53.88 | $53.88 | 289,425 |
| 2018-07-10 | $53.88 | $54.18 | $53.28 | $53.72 | $53.72 | 249,666 |
| 2018-07-09 | $55.01 | $55.01 | $52.71 | $53.57 | $53.57 | 445,610 |
| 2018-07-06 | $53.42 | $54.93 | $52.45 | $54.90 | $54.90 | 341,804 |
| 2018-07-05 | $52.67 | $53.36 | $51.91 | $53.08 | $53.08 | 262,935 |
| 2018-07-03 | $52.24 | $52.97 | $52.07 | $52.46 | $52.46 | 117,950 |
| 2018-07-02 | $50.02 | $52.06 | $49.93 | $52.05 | $52.05 | 185,942 |
| 2018-06-29 | $50.96 | $51.75 | $50.32 | $50.49 | $50.49 | 386,445 |
| 2018-06-28 | $51.25 | $52.22 | $49.81 | $50.77 | $50.77 | 286,171 |
| 2018-06-27 | $52.02 | $52.95 | $51.23 | $51.27 | $51.27 | 340,509 |
| 2018-06-26 | $51.01 | $52.12 | $50.28 | $52.10 | $52.10 | 395,884 |
| 2018-06-25 | $51.75 | $51.75 | $50.34 | $50.76 | $50.76 | 438,887 |
| 2018-06-22 | $52.45 | $52.45 | $51.33 | $51.90 | $51.90 | 1,724,567 |
| 2018-06-21 | $53.68 | $53.68 | $52.16 | $52.33 | $52.33 | 394,620 |
| 2018-06-20 | $53.91 | $54.52 | $53.40 | $53.63 | $53.63 | 221,697 |
| 2018-06-19 | $52.37 | $53.87 | $52.31 | $53.84 | $53.84 | 277,072 |
| 2018-06-18 | $52.30 | $52.72 | $51.90 | $52.66 | $52.66 | 322,653 |
| 2018-06-15 | $55.25 | $55.26 | $52.18 | $52.46 | $52.46 | 627,748 |
| 2018-06-14 | $55.94 | $55.94 | $55.36 | $55.64 | $55.64 | 354,159 |
| 2018-06-13 | $54.60 | $55.78 | $53.77 | $55.53 | $55.53 | 374,088 |
| 2018-06-12 | $53.00 | $53.82 | $52.46 | $53.74 | $53.74 | 340,063 |
| 2018-06-11 | $53.60 | $53.86 | $52.54 | $52.77 | $52.77 | 240,946 |
| 2018-06-08 | $52.95 | $53.65 | $52.81 | $53.56 | $53.56 | 211,496 |
| 2018-06-07 | $53.38 | $53.38 | $52.19 | $52.79 | $52.79 | 213,830 |
| 2018-06-06 | $52.81 | $53.73 | $52.65 | $53.24 | $53.24 | 272,981 |
| 2018-06-05 | $52.22 | $52.88 | $51.83 | $52.87 | $52.87 | 339,051 |
| 2018-06-04 | $51.87 | $52.27 | $50.86 | $52.15 | $52.15 | 281,713 |
| 2018-06-01 | $51.72 | $52.28 | $51.61 | $52.00 | $52.00 | 230,581 |
| 2018-05-31 | $52.64 | $52.89 | $50.74 | $51.56 | $51.56 | 366,458 |
| 2018-05-30 | $50.88 | $52.87 | $50.88 | $52.74 | $52.74 | 271,027 |
| 2018-05-29 | $49.73 | $50.69 | $49.57 | $50.68 | $50.68 | 308,053 |
| 2018-05-25 | $50.53 | $50.65 | $49.89 | $49.99 | $49.99 | 130,719 |
| 2018-05-24 | $51.15 | $51.47 | $50.61 | $50.61 | $50.61 | 247,760 |
| 2018-05-23 | $50.42 | $51.30 | $50.39 | $51.07 | $51.07 | 169,935 |
| 2018-05-22 | $51.62 | $51.89 | $50.47 | $50.48 | $50.48 | 276,135 |
| 2018-05-21 | $52.09 | $52.48 | $51.46 | $51.60 | $51.60 | 273,688 |
| 2018-05-18 | $50.83 | $52.19 | $50.77 | $52.00 | $52.00 | 339,375 |
| 2018-05-17 | $49.70 | $50.87 | $49.26 | $50.64 | $50.64 | 145,660 |
| 2018-05-16 | $49.82 | $49.84 | $49.20 | $49.70 | $49.70 | 295,527 |
| 2018-05-15 | $50.75 | $50.75 | $49.55 | $49.73 | $49.73 | 352,598 |
| 2018-05-14 | $50.70 | $51.58 | $50.70 | $51.00 | $51.00 | 418,552 |
| 2018-05-11 | $49.52 | $50.54 | $49.44 | $50.44 | $50.44 | 260,750 |
| 2018-05-10 | $49.27 | $49.89 | $48.73 | $49.32 | $49.32 | 358,920 |
| 2018-05-09 | $48.80 | $49.28 | $47.93 | $49.12 | $49.12 | 392,963 |
| 2018-05-08 | $48.10 | $49.13 | $47.76 | $48.78 | $48.78 | 381,245 |
| 2018-05-07 | $49.20 | $49.20 | $48.04 | $48.33 | $48.33 | 436,230 |
| 2018-05-04 | $49.40 | $49.95 | $46.93 | $49.20 | $49.20 | 532,155 |
| 2018-05-03 | $51.00 | $51.69 | $50.18 | $50.53 | $50.53 | 238,013 |
| 2018-05-02 | $51.57 | $51.93 | $50.86 | $51.27 | $51.27 | 271,715 |
| 2018-05-01 | $51.70 | $52.19 | $51.41 | $51.60 | $51.60 | 252,946 |
| 2018-04-30 | $52.55 | $52.77 | $51.83 | $51.86 | $51.86 | 201,055 |
| 2018-04-27 | $52.28 | $52.52 | $51.94 | $52.34 | $52.34 | 158,671 |
| 2018-04-26 | $52.52 | $53.06 | $52.07 | $52.20 | $52.20 | 199,996 |
| 2018-04-25 | $52.09 | $53.03 | $51.24 | $52.28 | $52.28 | 292,520 |
| 2018-04-24 | $54.80 | $55.14 | $54.00 | $54.52 | $54.52 | 252,253 |
| 2018-04-23 | $54.58 | $54.91 | $53.74 | $54.58 | $54.58 | 296,456 |
| 2018-04-20 | $54.20 | $54.35 | $53.69 | $54.25 | $54.25 | 182,531 |
| 2018-04-19 | $55.00 | $55.21 | $53.86 | $54.37 | $54.37 | 228,372 |
| 2018-04-18 | $55.37 | $55.91 | $54.82 | $55.08 | $55.08 | 297,074 |
| 2018-04-17 | $54.02 | $55.25 | $53.66 | $55.07 | $55.07 | 221,739 |
| 2018-04-16 | $53.76 | $54.15 | $53.00 | $53.73 | $53.73 | 240,383 |
| 2018-04-13 | $54.47 | $54.47 | $52.85 | $53.18 | $53.18 | 195,144 |
| 2018-04-12 | $54.10 | $54.61 | $53.32 | $54.16 | $54.16 | 212,231 |
| 2018-04-11 | $54.14 | $54.43 | $53.22 | $53.59 | $53.59 | 230,152 |
| 2018-04-10 | $53.25 | $54.67 | $53.03 | $54.42 | $54.42 | 258,687 |
| 2018-04-09 | $51.92 | $53.01 | $51.48 | $52.48 | $52.48 | 312,779 |
| 2018-04-06 | $52.77 | $52.77 | $50.89 | $51.41 | $51.41 | 211,870 |
| 2018-04-05 | $52.76 | $53.21 | $52.22 | $53.11 | $53.11 | 245,337 |
| 2018-04-04 | $50.93 | $52.65 | $50.55 | $52.52 | $52.52 | 343,175 |
| 2018-04-03 | $51.13 | $52.04 | $50.36 | $51.80 | $51.80 | 418,242 |
| 2018-04-02 | $52.33 | $52.70 | $50.22 | $50.67 | $50.67 | 450,038 |
| 2018-03-29 | $52.42 | $53.55 | $51.55 | $52.65 | $52.65 | 524,433 |
| 2018-03-28 | $53.13 | $53.65 | $51.66 | $51.99 | $51.99 | 533,447 |
| 2018-03-27 | $54.21 | $54.47 | $52.81 | $53.15 | $53.15 | 510,917 |
| 2018-03-26 | $53.59 | $54.27 | $52.68 | $54.26 | $54.26 | 343,546 |
| 2018-03-23 | $53.59 | $54.22 | $52.82 | $52.95 | $52.95 | 351,867 |
| 2018-03-22 | $53.76 | $54.49 | $53.29 | $53.30 | $53.30 | 292,837 |
| 2018-03-21 | $53.83 | $54.87 | $53.75 | $54.39 | $54.39 | 347,552 |
| 2018-03-20 | $52.21 | $54.04 | $51.59 | $53.75 | $53.75 | 588,782 |
| 2018-03-19 | $51.63 | $52.26 | $51.15 | $52.08 | $52.08 | 521,434 |
| 2018-03-16 | $52.28 | $52.37 | $51.11 | $51.70 | $51.70 | 740,962 |
| 2018-03-15 | $53.08 | $53.27 | $51.87 | $52.16 | $52.16 | 381,646 |
| 2018-03-14 | $53.21 | $53.37 | $52.56 | $53.21 | $53.21 | 407,268 |
| 2018-03-13 | $52.64 | $53.09 | $52.13 | $52.84 | $52.84 | 477,452 |
| 2018-03-12 | $52.50 | $53.50 | $52.18 | $52.53 | $52.53 | 368,735 |
| 2018-03-09 | $51.93 | $52.62 | $51.23 | $52.49 | $52.49 | 415,144 |
| 2018-03-08 | $51.15 | $52.84 | $51.12 | $51.84 | $51.84 | 410,795 |
| 2018-03-07 | $50.06 | $51.02 | $49.96 | $50.95 | $50.95 | 397,076 |
| 2018-03-06 | $50.76 | $50.87 | $49.96 | $50.43 | $50.43 | 498,358 |
| 2018-03-05 | $49.50 | $50.94 | $49.26 | $50.73 | $50.73 | 392,672 |
| 2018-03-02 | $48.69 | $49.98 | $48.31 | $49.67 | $49.67 | 360,154 |
| 2018-03-01 | $49.50 | $49.80 | $48.57 | $49.25 | $49.25 | 534,298 |
| 2018-02-28 | $50.06 | $50.99 | $49.57 | $49.70 | $49.70 | 539,918 |
| 2018-02-27 | $49.77 | $50.93 | $49.49 | $49.97 | $49.97 | 675,762 |
| 2018-02-26 | $48.30 | $49.65 | $48.15 | $49.64 | $49.64 | 410,092 |
| 2018-02-23 | $50.34 | $50.34 | $46.49 | $48.17 | $48.17 | 615,181 |
| 2018-02-22 | $49.94 | $50.32 | $49.23 | $49.39 | $49.39 | 237,656 |
| 2018-02-21 | $48.89 | $50.93 | $48.89 | $49.66 | $49.66 | 270,871 |
| 2018-02-20 | $49.56 | $50.03 | $48.51 | $48.62 | $48.62 | 223,988 |
| 2018-02-16 | $48.95 | $50.93 | $48.85 | $49.96 | $49.96 | 302,265 |
| 2018-02-15 | $48.82 | $49.38 | $48.10 | $49.17 | $49.17 | 235,237 |
| 2018-02-14 | $46.75 | $48.73 | $46.63 | $48.56 | $48.56 | 196,777 |
| 2018-02-13 | $46.63 | $47.68 | $46.52 | $47.20 | $47.20 | 291,778 |
| 2018-02-12 | $44.88 | $47.76 | $44.49 | $47.02 | $47.02 | 386,466 |
| 2018-02-09 | $45.75 | $46.15 | $42.67 | $44.44 | $44.44 | 729,771 |
| 2018-02-08 | $47.17 | $48.28 | $45.02 | $45.02 | $45.02 | 363,991 |
| 2018-02-07 | $46.46 | $47.90 | $46.20 | $47.28 | $47.28 | 339,078 |
| 2018-02-06 | $44.68 | $46.64 | $44.37 | $46.44 | $46.44 | 498,367 |
| 2018-02-05 | $47.21 | $47.76 | $45.64 | $45.64 | $45.64 | 472,210 |
| 2018-02-02 | $48.81 | $49.45 | $47.56 | $47.80 | $47.80 | 272,685 |
| 2018-02-01 | $48.75 | $49.44 | $48.49 | $49.09 | $49.09 | 254,258 |
| 2018-01-31 | $49.96 | $50.42 | $48.67 | $48.79 | $48.79 | 294,053 |
| 2018-01-30 | $50.29 | $50.45 | $49.24 | $49.86 | $49.86 | 246,234 |
| 2018-01-29 | $50.48 | $51.16 | $50.27 | $50.73 | $50.73 | 441,883 |
| 2018-01-26 | $51.18 | $51.19 | $50.39 | $50.78 | $50.78 | 250,201 |
| 2018-01-25 | $50.78 | $50.96 | $50.07 | $50.77 | $50.77 | 283,616 |
| 2018-01-24 | $50.76 | $50.87 | $49.23 | $50.47 | $50.47 | 219,121 |
| 2018-01-23 | $50.25 | $50.93 | $50.13 | $50.82 | $50.82 | 196,809 |
| 2018-01-22 | $51.08 | $51.25 | $50.02 | $50.41 | $50.41 | 364,928 |
| 2018-01-19 | $49.59 | $51.25 | $49.59 | $51.19 | $51.19 | 360,611 |
| 2018-01-18 | $49.57 | $50.11 | $49.14 | $49.60 | $49.60 | 341,327 |
| 2018-01-17 | $49.32 | $50.14 | $49.07 | $49.83 | $49.83 | 348,959 |
| 2018-01-16 | $48.16 | $49.79 | $48.13 | $48.82 | $48.82 | 319,965 |
| 2018-01-12 | $47.00 | $47.70 | $45.98 | $47.54 | $47.54 | 208,057 |
| 2018-01-11 | $46.79 | $47.06 | $46.26 | $46.98 | $46.98 | 327,378 |
| 2018-01-10 | $47.03 | $47.43 | $45.98 | $46.80 | $46.80 | 256,719 |
| 2018-01-09 | $47.78 | $48.15 | $46.95 | $47.45 | $47.45 | 581,894 |
| 2018-01-08 | $48.95 | $49.20 | $47.14 | $47.63 | $47.63 | 474,896 |
| 2018-01-05 | $48.00 | $49.25 | $47.46 | $49.08 | $49.08 | 318,241 |
| 2018-01-04 | $47.94 | $48.31 | $47.36 | $47.78 | $47.78 | 195,343 |
| 2018-01-03 | $46.76 | $48.15 | $46.76 | $47.82 | $47.82 | 275,056 |
| 2018-01-02 | $46.95 | $48.47 | $46.64 | $47.97 | $47.97 | 386,731 |
| 2017-12-29 | $47.90 | $47.90 | $46.42 | $46.47 | $46.47 | 251,393 |
| 2017-12-28 | $47.76 | $47.89 | $47.41 | $47.72 | $47.72 | 133,721 |
| 2017-12-27 | $46.85 | $47.90 | $46.58 | $47.75 | $47.75 | 361,455 |
| 2017-12-26 | $46.50 | $47.14 | $46.08 | $46.77 | $46.77 | 174,361 |
| 2017-12-22 | $47.07 | $47.18 | $46.43 | $46.59 | $46.59 | 312,922 |
| 2017-12-21 | $46.91 | $47.22 | $46.62 | $46.65 | $46.65 | 238,306 |
| 2017-12-20 | $46.42 | $47.25 | $46.42 | $46.94 | $46.94 | 318,379 |
| 2017-12-19 | $46.21 | $47.00 | $46.03 | $46.72 | $46.72 | 311,670 |
| 2017-12-18 | $46.43 | $47.25 | $45.75 | $46.16 | $46.16 | 394,804 |
| 2017-12-15 | $46.55 | $46.95 | $46.33 | $46.80 | $46.80 | 690,414 |
| 2017-12-14 | $46.37 | $47.37 | $46.17 | $46.29 | $46.29 | 380,858 |
| 2017-12-13 | $45.65 | $46.34 | $44.61 | $46.08 | $46.08 | 322,890 |
| 2017-12-12 | $44.29 | $45.81 | $44.26 | $45.48 | $45.48 | 380,336 |
| 2017-12-11 | $43.72 | $44.71 | $43.62 | $44.12 | $44.12 | 353,074 |
| 2017-12-08 | $43.26 | $43.89 | $42.50 | $43.55 | $43.55 | 575,991 |
| 2017-12-07 | $42.07 | $42.86 | $42.00 | $42.42 | $42.42 | 258,479 |
| 2017-12-06 | $42.31 | $42.82 | $41.59 | $42.16 | $42.16 | 234,590 |
| 2017-12-05 | $43.84 | $44.28 | $42.36 | $42.36 | $42.36 | 345,940 |
| 2017-12-04 | $44.62 | $44.97 | $43.77 | $43.86 | $43.86 | 411,994 |
| 2017-12-01 | $43.94 | $44.72 | $43.05 | $43.85 | $43.85 | 620,250 |
| 2017-11-30 | $42.50 | $44.15 | $42.25 | $43.93 | $43.93 | 574,773 |
| 2017-11-29 | $42.14 | $42.44 | $41.62 | $42.37 | $42.37 | 870,570 |
| 2017-11-28 | $41.45 | $42.05 | $40.88 | $42.01 | $42.01 | 673,649 |
| 2017-11-27 | $41.43 | $41.56 | $40.70 | $41.52 | $41.52 | 1,012,742 |
| 2017-11-24 | $40.85 | $41.87 | $40.62 | $41.68 | $41.68 | 251,175 |
| 2017-11-22 | $39.39 | $40.98 | $39.35 | $40.87 | $40.87 | 594,327 |
| 2017-11-21 | $38.38 | $39.56 | $37.89 | $39.32 | $39.32 | 698,173 |
| 2017-11-20 | $37.67 | $38.62 | $37.13 | $38.26 | $38.26 | 567,961 |
| 2017-11-17 | $38.01 | $38.13 | $37.06 | $37.77 | $37.77 | 617,321 |
| 2017-11-16 | $38.34 | $38.83 | $37.42 | $38.34 | $38.34 | 531,049 |
| 2017-11-15 | $38.93 | $39.40 | $36.38 | $38.36 | $38.36 | 1,608,434 |
| 2017-11-14 | $40.55 | $40.99 | $39.81 | $40.44 | $40.44 | 256,315 |
| 2017-11-13 | $40.75 | $40.99 | $40.26 | $40.87 | $40.87 | 281,552 |
| 2017-11-10 | $40.30 | $40.97 | $39.80 | $40.86 | $40.86 | 246,688 |
| 2017-11-09 | $40.80 | $40.80 | $39.65 | $40.57 | $40.57 | 330,487 |
| 2017-11-08 | $38.79 | $41.49 | $38.79 | $40.96 | $40.96 | 514,267 |
| 2017-11-07 | $43.28 | $43.28 | $38.13 | $38.74 | $38.74 | 616,246 |
| 2017-11-06 | $43.49 | $43.94 | $42.80 | $43.26 | $43.26 | 596,131 |
| 2017-11-03 | $42.05 | $44.86 | $41.87 | $43.03 | $43.03 | 1,613,336 |
| 2017-11-02 | $40.36 | $40.77 | $39.79 | $40.05 | $40.05 | 368,558 |
| 2017-11-01 | $41.30 | $41.32 | $39.97 | $40.20 | $40.20 | 226,519 |
| 2017-10-31 | $40.98 | $41.25 | $40.39 | $40.99 | $40.99 | 315,194 |
| 2017-10-30 | $40.76 | $41.20 | $40.59 | $41.01 | $41.01 | 201,964 |
| 2017-10-27 | $40.05 | $40.67 | $39.86 | $40.60 | $40.60 | 226,794 |
| 2017-10-26 | $39.95 | $40.41 | $39.84 | $39.98 | $39.98 | 162,919 |
| 2017-10-25 | $40.06 | $40.60 | $39.81 | $40.09 | $40.09 | 149,849 |
| 2017-10-24 | $40.01 | $40.49 | $39.79 | $40.08 | $40.08 | 230,399 |
| 2017-10-23 | $40.59 | $40.60 | $40.00 | $40.05 | $40.05 | 248,682 |
| 2017-10-20 | $40.62 | $40.95 | $40.34 | $40.58 | $40.58 | 319,223 |
| 2017-10-19 | $39.85 | $40.44 | $39.54 | $40.30 | $40.30 | 204,992 |
| 2017-10-18 | $40.23 | $40.48 | $40.05 | $40.26 | $40.26 | 171,910 |
| 2017-10-17 | $40.50 | $40.77 | $39.99 | $40.08 | $40.08 | 171,203 |
| 2017-10-16 | $40.52 | $41.13 | $40.16 | $40.57 | $40.57 | 230,362 |
| 2017-10-13 | $40.03 | $40.41 | $39.77 | $40.31 | $40.31 | 217,449 |
| 2017-10-12 | $40.47 | $40.47 | $39.69 | $39.88 | $39.88 | 256,175 |
| 2017-10-11 | $40.29 | $40.67 | $39.94 | $40.48 | $40.48 | 354,146 |
| 2017-10-10 | $40.50 | $40.58 | $40.00 | $40.32 | $40.32 | 266,412 |
| 2017-10-09 | $40.50 | $40.74 | $40.17 | $40.31 | $40.31 | 285,112 |
| 2017-10-06 | $40.43 | $40.69 | $40.35 | $40.50 | $40.50 | 149,166 |
| 2017-10-05 | $40.66 | $40.97 | $40.25 | $40.48 | $40.48 | 328,728 |
| 2017-10-04 | $40.99 | $41.15 | $40.48 | $40.56 | $40.56 | 250,383 |
| 2017-10-03 | $41.35 | $41.46 | $40.53 | $40.95 | $40.95 | 356,666 |
| 2017-10-02 | $40.47 | $41.34 | $40.29 | $41.31 | $41.31 | 287,975 |
| 2017-09-29 | $39.92 | $40.60 | $39.79 | $40.45 | $40.45 | 328,091 |
| 2017-09-28 | $39.94 | $40.05 | $39.54 | $39.87 | $39.87 | 259,468 |
| 2017-09-27 | $38.90 | $40.00 | $38.82 | $39.97 | $39.97 | 399,079 |
| 2017-09-26 | $38.76 | $38.90 | $38.33 | $38.77 | $38.77 | 212,237 |
| 2017-09-25 | $38.60 | $38.72 | $38.24 | $38.55 | $38.55 | 197,409 |
| 2017-09-22 | $37.65 | $38.47 | $37.58 | $38.34 | $38.34 | 150,024 |
| 2017-09-21 | $37.70 | $37.71 | $37.00 | $37.67 | $37.67 | 178,458 |
| 2017-09-20 | $37.24 | $37.93 | $37.21 | $37.62 | $37.62 | 381,711 |
| 2017-09-19 | $37.82 | $37.93 | $37.40 | $37.48 | $37.48 | 288,767 |
| 2017-09-18 | $38.31 | $38.52 | $37.78 | $37.87 | $37.87 | 156,851 |
| 2017-09-15 | $38.20 | $38.41 | $37.85 | $38.06 | $38.06 | 383,339 |
| 2017-09-14 | $38.09 | $38.74 | $37.90 | $38.11 | $38.11 | 203,983 |
| 2017-09-13 | $38.39 | $38.40 | $37.90 | $38.15 | $38.15 | 453,671 |
| 2017-09-12 | $37.54 | $38.50 | $37.35 | $38.48 | $38.48 | 327,204 |
| 2017-09-11 | $38.00 | $38.00 | $37.29 | $37.64 | $37.64 | 168,351 |
| 2017-09-08 | $37.54 | $37.98 | $36.85 | $37.64 | $37.64 | 207,981 |
| 2017-09-07 | $36.52 | $37.71 | $36.15 | $37.58 | $37.58 | 321,236 |
| 2017-09-06 | $36.77 | $37.19 | $35.64 | $36.47 | $36.47 | 186,852 |
| 2017-09-05 | $36.90 | $37.50 | $36.36 | $36.39 | $36.39 | 283,084 |
| 2017-09-01 | $37.32 | $37.32 | $36.77 | $37.05 | $37.05 | 179,934 |
| 2017-08-31 | $36.27 | $37.50 | $36.27 | $37.33 | $37.33 | 268,095 |
| 2017-08-30 | $35.96 | $36.58 | $35.77 | $36.10 | $36.10 | 370,740 |
| 2017-08-29 | $35.85 | $36.34 | $35.78 | $36.08 | $36.08 | 288,999 |
| 2017-08-28 | $36.03 | $36.67 | $35.90 | $36.18 | $36.18 | 225,204 |
| 2017-08-25 | $35.96 | $36.21 | $35.64 | $35.81 | $35.81 | 178,633 |
| 2017-08-24 | $35.77 | $36.17 | $35.54 | $36.09 | $36.09 | 246,183 |
| 2017-08-23 | $35.64 | $36.11 | $35.44 | $35.55 | $35.55 | 112,338 |
| 2017-08-22 | $35.14 | $35.94 | $35.00 | $35.86 | $35.86 | 1,028,700 |
| 2017-08-21 | $34.80 | $35.10 | $34.56 | $34.89 | $34.89 | 229,420 |
| 2017-08-18 | $35.12 | $35.59 | $34.68 | $34.82 | $34.82 | 200,912 |
| 2017-08-17 | $36.12 | $36.62 | $35.40 | $35.49 | $35.49 | 206,587 |
| 2017-08-16 | $36.11 | $36.81 | $35.85 | $36.21 | $36.21 | 252,415 |
| 2017-08-15 | $34.97 | $36.27 | $34.87 | $36.10 | $36.10 | 282,151 |
| 2017-08-14 | $34.85 | $35.14 | $34.76 | $34.97 | $34.97 | 159,068 |
| 2017-08-11 | $33.15 | $34.82 | $32.48 | $34.51 | $34.51 | 219,249 |
| 2017-08-10 | $35.08 | $35.08 | $33.97 | $34.14 | $34.14 | 298,792 |
| 2017-08-09 | $35.07 | $35.60 | $34.59 | $35.23 | $35.23 | 347,018 |
| 2017-08-08 | $36.00 | $36.68 | $34.94 | $35.16 | $35.16 | 286,746 |
| 2017-08-07 | $35.15 | $36.95 | $35.15 | $36.09 | $36.09 | 445,351 |
| 2017-08-04 | $34.25 | $35.41 | $33.26 | $35.18 | $35.18 | 1,345,598 |
| 2017-08-03 | $35.45 | $35.70 | $35.12 | $35.22 | $35.22 | 325,057 |
| 2017-08-02 | $35.92 | $36.37 | $35.17 | $35.57 | $35.57 | 214,548 |
| 2017-08-01 | $36.58 | $36.58 | $35.61 | $35.87 | $35.87 | 340,057 |
| 2017-07-31 | $36.48 | $36.81 | $36.20 | $36.37 | $36.37 | 218,909 |
| 2017-07-28 | $36.05 | $36.74 | $36.05 | $36.41 | $36.41 | 200,465 |
| 2017-07-27 | $36.14 | $36.59 | $35.45 | $36.05 | $36.05 | 321,134 |
| 2017-07-26 | $35.95 | $36.13 | $35.61 | $36.05 | $36.05 | 194,370 |
| 2017-07-25 | $36.18 | $36.48 | $35.76 | $35.82 | $35.82 | 292,301 |
| 2017-07-24 | $35.89 | $36.40 | $35.52 | $35.94 | $35.94 | 269,405 |
| 2017-07-21 | $36.29 | $36.32 | $35.75 | $35.91 | $35.91 | 269,509 |
| 2017-07-20 | $35.00 | $36.05 | $34.34 | $36.04 | $36.04 | 516,784 |
| 2017-07-19 | $34.29 | $34.98 | $34.14 | $34.89 | $34.89 | 222,310 |
| 2017-07-18 | $34.09 | $34.31 | $33.81 | $34.03 | $34.03 | 103,622 |
| 2017-07-17 | $34.47 | $34.86 | $33.90 | $34.10 | $34.10 | 167,982 |
| 2017-07-14 | $34.41 | $34.90 | $34.19 | $34.50 | $34.50 | 262,830 |
| 2017-07-13 | $34.47 | $34.74 | $33.80 | $34.41 | $34.41 | 284,904 |
| 2017-07-12 | $34.38 | $34.51 | $33.91 | $34.36 | $34.36 | 133,128 |
| 2017-07-11 | $33.87 | $34.54 | $33.85 | $34.21 | $34.21 | 279,977 |
| 2017-07-10 | $33.91 | $34.02 | $33.37 | $33.85 | $33.85 | 137,346 |
| 2017-07-07 | $33.85 | $34.06 | $33.66 | $33.99 | $33.99 | 102,967 |
| 2017-07-06 | $33.80 | $33.92 | $33.29 | $33.67 | $33.67 | 127,852 |
| 2017-07-05 | $34.19 | $34.26 | $33.60 | $33.93 | $33.93 | 176,818 |
| 2017-07-03 | $34.01 | $34.32 | $33.75 | $34.24 | $34.24 | 68,634 |
| 2017-06-30 | $33.49 | $34.22 | $33.24 | $33.91 | $33.91 | 274,145 |
| 2017-06-29 | $34.37 | $34.45 | $32.92 | $33.59 | $33.59 | 291,912 |
| 2017-06-28 | $33.47 | $34.44 | $33.17 | $34.37 | $34.37 | 288,161 |
| 2017-06-27 | $34.40 | $34.42 | $33.11 | $33.20 | $33.20 | 233,118 |
| 2017-06-26 | $34.86 | $34.90 | $34.22 | $34.41 | $34.41 | 234,880 |
| 2017-06-23 | $33.93 | $34.75 | $33.37 | $34.65 | $34.65 | 716,580 |
| 2017-06-22 | $33.49 | $34.23 | $33.49 | $33.94 | $33.94 | 250,597 |
| 2017-06-21 | $32.48 | $33.59 | $32.35 | $33.58 | $33.58 | 239,612 |
| 2017-06-20 | $32.13 | $32.74 | $31.38 | $32.30 | $32.30 | 221,786 |
| 2017-06-19 | $31.49 | $32.48 | $31.49 | $32.08 | $32.08 | 282,645 |
| 2017-06-16 | $31.26 | $31.64 | $31.06 | $31.45 | $31.45 | 808,191 |
| 2017-06-15 | $31.85 | $32.52 | $31.31 | $31.49 | $31.49 | 193,709 |
| 2017-06-14 | $32.49 | $32.70 | $31.95 | $32.12 | $32.12 | 290,065 |
| 2017-06-13 | $32.20 | $32.69 | $32.10 | $32.57 | $32.57 | 217,819 |
| 2017-06-12 | $31.81 | $32.30 | $31.77 | $32.12 | $32.12 | 244,857 |
| 2017-06-09 | $31.69 | $32.34 | $31.41 | $31.91 | $31.91 | 316,616 |
| 2017-06-08 | $31.30 | $31.93 | $31.01 | $31.76 | $31.76 | 203,827 |
| 2017-06-07 | $31.93 | $31.93 | $31.27 | $31.35 | $31.35 | 211,592 |
| 2017-06-06 | $31.65 | $32.06 | $31.35 | $31.77 | $31.77 | 390,107 |
| 2017-06-05 | $32.22 | $32.38 | $31.45 | $31.83 | $31.83 | 170,661 |
| 2017-06-02 | $32.05 | $32.55 | $31.86 | $32.29 | $32.29 | 315,687 |
| 2017-06-01 | $31.99 | $32.50 | $31.73 | $31.96 | $31.96 | 408,001 |
| 2017-05-31 | $32.48 | $32.88 | $31.86 | $31.93 | $31.93 | 1,281,157 |
| 2017-05-30 | $32.00 | $32.85 | $31.85 | $32.40 | $32.40 | 447,816 |
| 2017-05-26 | $30.55 | $32.64 | $30.55 | $32.11 | $32.11 | 649,502 |
| 2017-05-25 | $30.46 | $30.46 | $29.83 | $30.20 | $30.20 | 165,657 |
| 2017-05-24 | $29.80 | $30.46 | $29.69 | $30.27 | $30.27 | 244,746 |
| 2017-05-23 | $29.64 | $30.03 | $29.15 | $29.75 | $29.75 | 291,931 |
| 2017-05-22 | $29.62 | $29.91 | $29.31 | $29.52 | $29.52 | 363,735 |
| 2017-05-19 | $30.42 | $30.64 | $29.68 | $29.74 | $29.74 | 263,141 |
| 2017-05-18 | $29.97 | $30.99 | $29.89 | $30.44 | $30.44 | 352,074 |
| 2017-05-17 | $31.18 | $31.18 | $30.02 | $30.10 | $30.10 | 229,393 |
| 2017-05-16 | $31.60 | $31.60 | $31.04 | $31.18 | $31.18 | 247,129 |
| 2017-05-15 | $31.47 | $31.93 | $31.41 | $31.53 | $31.53 | 250,059 |
| 2017-05-12 | $31.01 | $31.53 | $30.73 | $31.43 | $31.43 | 183,070 |
| 2017-05-11 | $31.00 | $31.50 | $30.79 | $31.14 | $31.14 | 211,049 |
| 2017-05-10 | $31.54 | $31.74 | $31.00 | $31.02 | $31.02 | 340,202 |
| 2017-05-09 | $30.07 | $31.65 | $30.00 | $31.54 | $31.54 | 659,534 |
| 2017-05-08 | $29.41 | $30.12 | $29.41 | $29.88 | $29.88 | 295,976 |
| 2017-05-05 | $29.96 | $30.35 | $28.85 | $29.51 | $29.51 | 472,610 |
| 2017-05-04 | $30.55 | $31.49 | $30.42 | $30.76 | $30.76 | 390,169 |
| 2017-05-03 | $30.30 | $30.86 | $29.85 | $30.57 | $30.57 | 256,951 |
| 2017-05-02 | $30.71 | $30.71 | $29.95 | $30.35 | $30.35 | 269,543 |
| 2017-05-01 | $29.90 | $30.71 | $29.68 | $30.63 | $30.63 | 297,986 |
| 2017-04-28 | $30.36 | $30.38 | $29.82 | $29.91 | $29.91 | 541,521 |
| 2017-04-27 | $30.31 | $30.61 | $30.06 | $30.31 | $30.31 | 180,655 |
| 2017-04-26 | $29.83 | $30.55 | $29.83 | $30.36 | $30.36 | 426,050 |
| 2017-04-25 | $29.16 | $29.93 | $29.02 | $29.84 | $29.84 | 280,658 |
| 2017-04-24 | $28.87 | $29.15 | $28.74 | $28.99 | $28.99 | 196,134 |
| 2017-04-21 | $29.00 | $29.19 | $28.52 | $28.57 | $28.57 | 218,596 |
| 2017-04-20 | $28.76 | $29.22 | $28.65 | $29.10 | $29.10 | 219,764 |
| 2017-04-19 | $28.60 | $29.08 | $28.28 | $28.74 | $28.74 | 287,354 |
| 2017-04-18 | $28.38 | $28.76 | $28.11 | $28.48 | $28.48 | 308,459 |
| 2017-04-17 | $29.26 | $29.30 | $28.23 | $28.41 | $28.41 | 361,148 |
| 2017-04-13 | $28.75 | $29.17 | $28.67 | $29.16 | $29.16 | 284,831 |
| 2017-04-12 | $28.82 | $29.12 | $28.49 | $28.79 | $28.79 | 360,866 |
| 2017-04-11 | $28.69 | $28.80 | $28.04 | $28.64 | $28.64 | 343,110 |
| 2017-04-10 | $28.62 | $29.47 | $28.54 | $28.73 | $28.73 | 268,739 |
| 2017-04-07 | $28.50 | $28.70 | $28.07 | $28.50 | $28.50 | 480,169 |
| 2017-04-06 | $28.39 | $28.54 | $27.94 | $28.54 | $28.54 | 329,354 |
| 2017-04-05 | $28.51 | $28.88 | $28.19 | $28.30 | $28.30 | 401,065 |
| 2017-04-04 | $28.40 | $28.73 | $28.25 | $28.43 | $28.43 | 376,599 |
| 2017-04-03 | $29.10 | $29.22 | $28.26 | $28.31 | $28.31 | 321,857 |
| 2017-03-31 | $28.99 | $29.07 | $28.68 | $29.04 | $29.04 | 278,487 |
| 2017-03-30 | $29.43 | $29.43 | $28.39 | $28.87 | $28.87 | 258,899 |
| 2017-03-29 | $28.84 | $29.41 | $28.61 | $29.38 | $29.38 | 265,158 |
| 2017-03-28 | $29.11 | $29.45 | $28.67 | $28.84 | $28.84 | 338,357 |
| 2017-03-27 | $28.50 | $29.26 | $28.27 | $29.10 | $29.10 | 344,572 |
| 2017-03-24 | $28.47 | $29.06 | $28.06 | $28.82 | $28.82 | 409,526 |
| 2017-03-23 | $29.27 | $29.27 | $28.19 | $28.36 | $28.36 | 381,820 |
| 2017-03-22 | $28.91 | $29.47 | $28.90 | $29.37 | $29.37 | 345,720 |
| 2017-03-21 | $30.43 | $30.58 | $28.80 | $28.89 | $28.89 | 398,698 |
| 2017-03-20 | $30.48 | $30.76 | $30.04 | $30.37 | $30.37 | 448,432 |
| 2017-03-17 | $31.00 | $31.00 | $30.02 | $30.47 | $30.47 | 674,297 |
| 2017-03-16 | $30.50 | $30.91 | $30.19 | $30.89 | $30.89 | 337,443 |
| 2017-03-15 | $30.26 | $30.71 | $30.07 | $30.56 | $30.56 | 241,493 |
| 2017-03-14 | $30.77 | $30.77 | $30.10 | $30.33 | $30.33 | 213,714 |
| 2017-03-13 | $30.98 | $31.16 | $30.29 | $30.89 | $30.89 | 288,118 |
| 2017-03-10 | $31.24 | $31.43 | $30.70 | $31.05 | $31.05 | 163,147 |
| 2017-03-09 | $30.96 | $31.46 | $30.72 | $31.05 | $31.05 | 160,009 |
| 2017-03-08 | $30.63 | $31.56 | $30.45 | $30.98 | $30.98 | 181,034 |
| 2017-03-07 | $31.21 | $31.60 | $30.60 | $30.74 | $30.74 | 460,822 |
| 2017-03-06 | $31.40 | $31.75 | $30.92 | $31.63 | $31.63 | 242,035 |
| 2017-03-03 | $31.60 | $31.70 | $31.08 | $31.43 | $31.43 | 211,255 |
| 2017-03-02 | $31.65 | $32.37 | $30.94 | $31.56 | $31.56 | 274,441 |
| 2017-03-01 | $31.50 | $32.19 | $30.66 | $31.73 | $31.73 | 473,622 |
| 2017-02-28 | $30.52 | $32.57 | $30.07 | $31.38 | $31.38 | 957,052 |
| 2017-02-27 | $29.68 | $30.79 | $29.21 | $30.63 | $30.63 | 431,612 |
| 2017-02-24 | $31.11 | $31.11 | $29.08 | $29.95 | $29.95 | 464,430 |
| 2017-02-23 | $30.18 | $30.26 | $29.35 | $29.78 | $29.78 | 316,072 |
| 2017-02-22 | $29.85 | $30.41 | $29.75 | $29.92 | $29.92 | 209,607 |
| 2017-02-21 | $30.23 | $30.63 | $29.56 | $29.98 | $29.98 | 233,509 |
| 2017-02-17 | $30.77 | $30.81 | $29.65 | $30.39 | $30.39 | 263,285 |
| 2017-02-16 | $31.05 | $31.16 | $30.17 | $30.93 | $30.93 | 230,145 |
| 2017-02-15 | $30.19 | $30.99 | $30.06 | $30.94 | $30.94 | 249,661 |
| 2017-02-14 | $29.87 | $30.25 | $29.47 | $30.20 | $30.20 | 304,210 |
| 2017-02-13 | $30.02 | $30.47 | $29.44 | $29.90 | $29.90 | 355,674 |
| 2017-02-10 | $30.24 | $30.33 | $29.67 | $29.71 | $29.71 | 330,131 |
| 2017-02-09 | $29.76 | $30.61 | $29.71 | $30.14 | $30.14 | 694,836 |
| 2017-02-08 | $29.26 | $29.85 | $28.81 | $29.76 | $29.76 | 303,735 |
| 2017-02-07 | $30.60 | $30.60 | $29.32 | $29.35 | $29.35 | 349,085 |
| 2017-02-06 | $30.34 | $31.12 | $30.28 | $30.41 | $30.41 | 247,938 |
| 2017-02-03 | $30.71 | $30.76 | $30.20 | $30.29 | $30.29 | 241,474 |
| 2017-02-02 | $30.03 | $30.85 | $29.50 | $30.35 | $30.35 | 617,561 |
| 2017-02-01 | $30.39 | $31.13 | $30.04 | $30.21 | $30.21 | 386,230 |
| 2017-01-31 | $29.52 | $30.46 | $28.97 | $30.27 | $30.27 | 350,814 |
| 2017-01-30 | $30.26 | $30.42 | $29.66 | $29.72 | $29.72 | 351,522 |
| 2017-01-27 | $30.44 | $30.53 | $29.70 | $30.15 | $30.15 | 278,970 |
| 2017-01-26 | $30.20 | $30.63 | $29.76 | $30.37 | $30.37 | 289,930 |
| 2017-01-25 | $29.94 | $30.86 | $29.94 | $30.24 | $30.24 | 447,852 |
| 2017-01-24 | $30.11 | $30.11 | $29.30 | $29.97 | $29.97 | 394,216 |
| 2017-01-23 | $29.15 | $30.27 | $29.15 | $29.90 | $29.90 | 389,762 |
| 2017-01-20 | $29.32 | $29.52 | $28.91 | $29.44 | $29.44 | 643,338 |
| 2017-01-19 | $30.03 | $30.39 | $29.32 | $29.34 | $29.34 | 420,899 |
| 2017-01-18 | $30.23 | $30.55 | $29.65 | $29.92 | $29.92 | 558,501 |
| 2017-01-17 | $30.68 | $30.68 | $29.44 | $30.00 | $30.00 | 611,795 |
| 2017-01-13 | $30.55 | $31.02 | $30.35 | $30.66 | $30.66 | 266,175 |
| 2017-01-12 | $30.09 | $30.51 | $29.87 | $30.19 | $30.19 | 283,423 |
| 2017-01-11 | $31.01 | $31.27 | $29.33 | $30.40 | $30.40 | 578,758 |
| 2017-01-10 | $32.26 | $32.26 | $30.86 | $31.09 | $31.09 | 672,584 |
| 2017-01-09 | $35.00 | $35.00 | $30.80 | $32.04 | $32.04 | 975,974 |
| 2017-01-06 | $33.56 | $34.84 | $33.50 | $34.66 | $34.66 | 838,082 |
| 2017-01-05 | $34.07 | $35.00 | $33.25 | $33.31 | $33.31 | 461,261 |
| 2017-01-04 | $33.42 | $34.11 | $32.98 | $33.88 | $33.88 | 368,862 |
| 2017-01-03 | $33.46 | $33.70 | $32.32 | $33.23 | $33.23 | 471,914 |
| 2016-12-30 | $33.21 | $33.39 | $32.64 | $32.84 | $32.84 | 278,627 |
| 2016-12-29 | $32.72 | $33.45 | $32.39 | $33.24 | $33.24 | 269,231 |
| 2016-12-28 | $32.62 | $32.92 | $32.12 | $32.69 | $32.69 | 260,265 |
| 2016-12-27 | $33.36 | $33.90 | $32.51 | $32.54 | $32.54 | 327,089 |
| 2016-12-23 | $33.24 | $33.77 | $32.85 | $33.59 | $33.59 | 403,231 |
| 2016-12-22 | $34.36 | $34.37 | $33.13 | $33.50 | $33.50 | 325,274 |
| 2016-12-21 | $35.18 | $35.48 | $34.13 | $34.15 | $34.15 | 455,460 |
| 2016-12-20 | $34.50 | $35.21 | $34.44 | $35.07 | $35.07 | 601,913 |
| 2016-12-19 | $35.95 | $36.22 | $33.95 | $34.12 | $34.12 | 603,313 |
| 2016-12-16 | $35.78 | $36.64 | $35.32 | $35.88 | $35.88 | 1,994,256 |
| 2016-12-15 | $34.78 | $35.83 | $34.39 | $35.83 | $35.83 | 585,527 |
| 2016-12-14 | $33.97 | $35.50 | $33.68 | $34.57 | $34.57 | 885,525 |
| 2016-12-13 | $33.57 | $34.50 | $33.25 | $34.21 | $34.21 | 698,511 |
| 2016-12-12 | $32.20 | $33.74 | $31.59 | $33.47 | $33.47 | 1,021,795 |
| 2016-12-09 | $29.71 | $33.94 | $29.64 | $32.37 | $32.37 | 2,210,614 |
| 2016-12-08 | $26.46 | $27.24 | $26.16 | $27.22 | $27.22 | 377,410 |
| 2016-12-07 | $27.41 | $27.54 | $26.27 | $26.52 | $26.52 | 609,775 |
| 2016-12-06 | $27.50 | $27.81 | $26.63 | $27.77 | $27.77 | 606,219 |
| 2016-12-05 | $26.65 | $27.68 | $26.53 | $27.50 | $27.50 | 461,318 |
| 2016-12-02 | $26.29 | $26.80 | $25.96 | $26.27 | $26.27 | 299,403 |
| 2016-12-01 | $27.05 | $27.16 | $26.05 | $26.29 | $26.29 | 703,742 |
| 2016-11-30 | $28.60 | $28.81 | $26.76 | $26.76 | $26.76 | 573,394 |
| 2016-11-29 | $28.09 | $28.77 | $28.01 | $28.30 | $28.30 | 501,212 |
| 2016-11-28 | $29.93 | $29.93 | $28.22 | $28.31 | $28.31 | 411,232 |
| 2016-11-25 | $29.62 | $30.14 | $29.01 | $30.14 | $30.14 | 247,769 |
| 2016-11-23 | $28.11 | $29.57 | $27.74 | $29.54 | $29.54 | 396,962 |
| 2016-11-22 | $29.42 | $29.62 | $28.51 | $28.81 | $28.81 | 420,444 |
| 2016-11-21 | $29.46 | $29.81 | $29.22 | $29.43 | $29.43 | 284,934 |
| 2016-11-18 | $29.85 | $29.89 | $28.87 | $29.42 | $29.42 | 540,138 |
| 2016-11-17 | $29.46 | $29.92 | $29.22 | $29.86 | $29.86 | 358,485 |
| 2016-11-16 | $30.20 | $30.87 | $29.40 | $29.47 | $29.47 | 326,143 |
| 2016-11-15 | $31.42 | $31.42 | $30.01 | $30.40 | $30.40 | 384,406 |
| 2016-11-14 | $30.91 | $31.98 | $30.55 | $31.40 | $31.40 | 559,663 |
| 2016-11-11 | $30.26 | $31.20 | $30.03 | $30.90 | $30.90 | 573,294 |
| 2016-11-10 | $29.09 | $30.70 | $28.89 | $30.60 | $30.60 | 671,451 |
| 2016-11-09 | $27.76 | $29.24 | $27.15 | $28.90 | $28.90 | 747,214 |
| 2016-11-08 | $27.42 | $28.70 | $26.50 | $27.80 | $27.80 | 727,288 |
| 2016-11-07 | $25.66 | $26.36 | $25.38 | $26.36 | $26.36 | 533,361 |
| 2016-11-04 | $24.74 | $26.22 | $24.70 | $25.32 | $25.32 | 624,580 |
| 2016-11-03 | $25.48 | $25.69 | $24.47 | $24.60 | $24.60 | 585,750 |
| 2016-11-02 | $26.91 | $27.16 | $25.38 | $25.43 | $25.43 | 533,457 |
| 2016-11-01 | $26.74 | $27.21 | $26.38 | $27.13 | $27.13 | 356,281 |
| 2016-10-31 | $26.92 | $27.00 | $26.33 | $26.72 | $26.72 | 337,693 |
| 2016-10-28 | $27.26 | $27.38 | $26.69 | $26.90 | $26.90 | 294,431 |
| 2016-10-27 | $28.02 | $28.26 | $27.38 | $27.47 | $27.47 | 177,462 |
| 2016-10-26 | $27.64 | $28.07 | $27.50 | $27.77 | $27.77 | 210,698 |
| 2016-10-25 | $28.33 | $28.45 | $27.66 | $27.85 | $27.85 | 224,244 |
| 2016-10-24 | $28.18 | $28.68 | $28.05 | $28.29 | $28.29 | 211,626 |
| 2016-10-21 | $28.27 | $28.34 | $27.80 | $28.14 | $28.14 | 395,021 |
| 2016-10-20 | $28.35 | $28.54 | $28.18 | $28.39 | $28.39 | 287,766 |
| 2016-10-19 | $28.77 | $28.85 | $28.11 | $28.51 | $28.51 | 552,244 |
| 2016-10-18 | $29.14 | $29.37 | $28.68 | $28.70 | $28.70 | 330,258 |
| 2016-10-17 | $29.28 | $29.34 | $28.19 | $28.64 | $28.64 | 494,105 |
| 2016-10-14 | $30.39 | $30.80 | $29.21 | $29.24 | $29.24 | 574,752 |
| 2016-10-13 | $30.60 | $31.06 | $30.16 | $30.19 | $30.19 | 490,482 |
| 2016-10-12 | $31.75 | $31.84 | $30.99 | $31.00 | $31.00 | 350,030 |
| 2016-10-11 | $31.95 | $32.26 | $31.76 | $31.85 | $31.85 | 655,433 |
| 2016-10-10 | $31.47 | $32.32 | $31.42 | $32.08 | $32.08 | 297,800 |
| 2016-10-07 | $31.84 | $31.84 | $30.62 | $31.19 | $31.19 | 744,754 |
| 2016-10-06 | $31.86 | $32.07 | $31.00 | $31.90 | $31.90 | 466,643 |
| 2016-10-05 | $31.59 | $32.80 | $31.37 | $32.23 | $32.23 | 642,236 |
| 2016-10-04 | $31.79 | $31.99 | $31.10 | $31.55 | $31.55 | 627,946 |
| 2016-10-03 | $31.54 | $31.72 | $30.55 | $31.62 | $31.62 | 767,995 |
| 2016-09-30 | $29.93 | $31.80 | $29.39 | $31.53 | $31.53 | 1,484,281 |
| 2016-09-29 | $29.04 | $29.14 | $27.37 | $27.76 | $27.76 | 608,944 |
| 2016-09-28 | $28.58 | $29.17 | $28.31 | $29.16 | $29.16 | 616,877 |
| 2016-09-27 | $28.01 | $28.50 | $27.98 | $28.50 | $28.50 | 252,270 |
| 2016-09-26 | $28.21 | $28.24 | $27.81 | $28.10 | $28.10 | 251,530 |
| 2016-09-23 | $28.70 | $28.86 | $28.19 | $28.36 | $28.36 | 338,674 |
| 2016-09-22 | $28.70 | $28.87 | $28.46 | $28.74 | $28.74 | 396,863 |
| 2016-09-21 | $28.20 | $28.72 | $27.98 | $28.59 | $28.59 | 888,834 |
| 2016-09-20 | $27.23 | $28.22 | $26.88 | $28.00 | $28.00 | 588,279 |
| 2016-09-19 | $27.41 | $27.59 | $26.81 | $26.99 | $26.99 | 406,441 |
| 2016-09-16 | $27.39 | $27.69 | $26.96 | $27.49 | $27.49 | 1,163,573 |
| 2016-09-15 | $27.02 | $27.51 | $26.70 | $27.45 | $27.45 | 281,530 |
| 2016-09-14 | $26.83 | $27.39 | $26.69 | $26.95 | $26.95 | 512,563 |
| 2016-09-13 | $27.30 | $27.39 | $26.41 | $26.81 | $26.81 | 255,122 |
| 2016-09-12 | $26.64 | $27.55 | $26.49 | $27.55 | $27.55 | 351,670 |
| 2016-09-09 | $27.63 | $27.84 | $26.70 | $26.71 | $26.71 | 461,082 |
| 2016-09-08 | $27.76 | $27.94 | $27.39 | $27.86 | $27.86 | 305,230 |
| 2016-09-07 | $27.33 | $27.93 | $27.33 | $27.69 | $27.69 | 320,762 |
| 2016-09-06 | $26.96 | $27.67 | $26.81 | $27.35 | $27.35 | 355,402 |
| 2016-09-02 | $26.43 | $26.92 | $26.12 | $26.90 | $26.90 | 408,644 |
| 2016-09-01 | $26.69 | $26.88 | $26.23 | $26.41 | $26.41 | 285,600 |
| 2016-08-31 | $26.90 | $26.90 | $26.14 | $26.65 | $26.65 | 390,485 |
| 2016-08-30 | $27.46 | $27.64 | $26.97 | $27.06 | $27.06 | 561,951 |
| 2016-08-29 | $27.51 | $27.74 | $27.22 | $27.46 | $27.46 | 435,441 |
| 2016-08-26 | $27.60 | $28.24 | $27.32 | $27.59 | $27.59 | 546,294 |
| 2016-08-25 | $27.00 | $27.64 | $26.79 | $27.25 | $27.25 | 383,011 |
| 2016-08-24 | $27.44 | $28.23 | $27.00 | $27.06 | $27.06 | 480,911 |
| 2016-08-23 | $27.78 | $27.87 | $27.52 | $27.63 | $27.63 | 242,513 |
| 2016-08-22 | $28.01 | $28.19 | $27.54 | $27.77 | $27.77 | 373,824 |
| 2016-08-19 | $27.89 | $28.07 | $27.54 | $28.01 | $28.01 | 496,492 |
| 2016-08-18 | $26.87 | $27.93 | $26.79 | $27.92 | $27.92 | 487,531 |
| 2016-08-17 | $26.58 | $26.91 | $26.53 | $26.90 | $26.90 | 1,068,917 |
| 2016-08-16 | $27.78 | $28.17 | $26.56 | $26.56 | $26.56 | 693,787 |
| 2016-08-15 | $27.02 | $27.66 | $26.97 | $27.42 | $27.42 | 553,606 |
| 2016-08-12 | $27.43 | $27.43 | $26.76 | $26.87 | $26.87 | 901,182 |
| 2016-08-11 | $27.36 | $28.29 | $27.35 | $27.60 | $27.60 | 526,381 |
| 2016-08-10 | $29.55 | $29.56 | $27.43 | $27.44 | $27.44 | 647,138 |
| 2016-08-09 | $29.61 | $29.75 | $29.28 | $29.63 | $29.63 | 357,871 |
| 2016-08-08 | $29.71 | $29.86 | $29.29 | $29.77 | $29.77 | 758,586 |
| 2016-08-05 | $29.52 | $30.89 | $27.89 | $29.78 | $29.78 | 1,360,422 |
| 2016-08-04 | $30.62 | $30.98 | $30.02 | $30.69 | $30.69 | 651,400 |
| 2016-08-03 | $30.29 | $30.92 | $29.85 | $30.42 | $30.42 | 589,579 |
| 2016-08-02 | $31.04 | $31.20 | $30.41 | $30.47 | $30.47 | 834,623 |
| 2016-08-01 | $31.92 | $31.92 | $30.28 | $30.97 | $30.97 | 740,074 |
| 2016-07-29 | $32.92 | $33.67 | $32.03 | $33.39 | $31.50 | 944,463 |
| 2016-07-28 | $33.68 | $34.10 | $32.84 | $32.85 | $30.99 | 448,698 |
| 2016-07-27 | $33.53 | $34.00 | $33.24 | $33.78 | $31.87 | 272,603 |
| 2016-07-26 | $33.03 | $33.82 | $32.78 | $33.44 | $31.55 | 435,506 |
| 2016-07-25 | $31.99 | $33.44 | $31.81 | $33.24 | $31.36 | 629,545 |
| 2016-07-22 | $32.26 | $32.93 | $31.83 | $32.34 | $30.51 | 501,758 |
| 2016-07-21 | $31.78 | $32.44 | $31.78 | $32.30 | $30.47 | 630,236 |
| 2016-07-20 | $30.29 | $32.00 | $30.21 | $31.80 | $30.00 | 507,393 |
| 2016-07-19 | $31.14 | $31.45 | $29.89 | $30.30 | $28.59 | 658,827 |
| 2016-07-18 | $31.12 | $31.50 | $30.87 | $31.27 | $29.50 | 428,303 |
| 2016-07-15 | $31.18 | $31.78 | $30.36 | $31.18 | $29.42 | 984,642 |
| 2016-07-14 | $30.94 | $31.26 | $30.32 | $30.79 | $29.05 | 534,381 |
| 2016-07-13 | $31.53 | $32.10 | $30.71 | $30.74 | $29.00 | 563,868 |
| 2016-07-12 | $30.76 | $31.79 | $30.76 | $31.51 | $29.73 | 751,649 |
| 2016-07-11 | $30.25 | $30.60 | $29.81 | $30.47 | $28.75 | 698,944 |
| 2016-07-08 | $29.58 | $30.15 | $29.54 | $30.04 | $28.34 | 565,654 |
| 2016-07-07 | $29.36 | $29.85 | $29.15 | $29.58 | $27.91 | 387,000 |
| 2016-07-06 | $28.74 | $29.51 | $28.67 | $29.30 | $27.64 | 418,579 |
| 2016-07-05 | $28.78 | $28.98 | $28.30 | $28.78 | $27.15 | 538,901 |
| 2016-07-01 | $28.14 | $28.79 | $28.02 | $28.71 | $27.09 | 662,536 |
| 2016-06-30 | $28.22 | $28.70 | $27.96 | $28.12 | $26.53 | 820,243 |
| 2016-06-29 | $28.73 | $28.79 | $27.92 | $28.17 | $26.58 | 715,886 |
| 2016-06-28 | $27.52 | $28.34 | $27.01 | $28.32 | $26.72 | 1,408,594 |
| 2016-06-27 | $29.80 | $29.80 | $27.20 | $27.24 | $25.70 | 1,632,547 |
| 2016-06-24 | $29.19 | $29.98 | $29.19 | $29.34 | $27.68 | 1,925,340 |
| 2016-06-23 | $31.39 | $32.13 | $29.90 | $30.65 | $28.92 | 2,693,669 |
| 2016-06-22 | $38.94 | $39.21 | $29.20 | $31.33 | $29.56 | 9,587,562 |
| 2016-06-21 | $39.51 | $39.78 | $39.03 | $39.32 | $37.10 | 419,033 |
| 2016-06-20 | $39.38 | $40.06 | $39.22 | $39.32 | $37.10 | 346,643 |
| 2016-06-17 | $41.25 | $41.42 | $38.86 | $38.97 | $36.77 | 657,454 |
| 2016-06-16 | $40.94 | $41.22 | $40.38 | $41.08 | $38.76 | 493,727 |
| 2016-06-15 | $41.92 | $41.94 | $40.86 | $41.16 | $38.83 | 436,468 |
| 2016-06-14 | $41.33 | $42.04 | $41.25 | $41.80 | $39.44 | 462,489 |
| 2016-06-13 | $42.00 | $42.27 | $40.91 | $41.27 | $38.94 | 685,098 |
| 2016-06-10 | $43.24 | $43.24 | $42.09 | $42.30 | $39.91 | 534,269 |
| 2016-06-09 | $43.81 | $44.12 | $43.42 | $43.49 | $41.03 | 293,282 |
| 2016-06-08 | $43.74 | $44.23 | $42.73 | $43.95 | $41.47 | 303,162 |
| 2016-06-07 | $44.20 | $44.38 | $43.56 | $43.85 | $41.37 | 421,236 |
| 2016-06-06 | $43.58 | $44.32 | $43.05 | $44.22 | $41.72 | 275,833 |
| 2016-06-03 | $43.56 | $43.84 | $42.84 | $43.71 | $41.24 | 355,107 |
| 2016-06-02 | $43.40 | $43.76 | $43.26 | $43.64 | $41.17 | 322,110 |
| 2016-06-01 | $43.79 | $43.94 | $43.29 | $43.49 | $41.03 | 336,421 |
| 2016-05-31 | $43.80 | $44.02 | $43.53 | $43.88 | $41.40 | 462,564 |
| 2016-05-27 | $43.13 | $43.70 | $42.81 | $43.70 | $41.23 | 304,015 |
| 2016-05-26 | $42.91 | $43.50 | $42.41 | $43.15 | $40.71 | 385,916 |
| 2016-05-25 | $42.63 | $42.98 | $42.11 | $42.97 | $40.54 | 429,496 |
| 2016-05-24 | $42.05 | $42.54 | $41.58 | $42.33 | $39.94 | 567,031 |
| 2016-05-23 | $42.21 | $42.85 | $41.85 | $41.89 | $39.52 | 661,132 |
| 2016-05-20 | $41.49 | $42.26 | $41.00 | $42.07 | $39.69 | 386,362 |
| 2016-05-19 | $41.48 | $41.98 | $40.85 | $41.24 | $38.91 | 262,680 |
| 2016-05-18 | $41.15 | $41.77 | $41.02 | $41.77 | $39.41 | 436,242 |
| 2016-05-17 | $40.81 | $41.61 | $40.76 | $41.15 | $38.82 | 622,235 |
| 2016-05-16 | $39.55 | $41.09 | $39.44 | $40.84 | $38.53 | 785,515 |
| 2016-05-13 | $38.86 | $39.48 | $38.80 | $39.47 | $37.24 | 801,913 |
| 2016-05-12 | $38.79 | $39.04 | $38.19 | $38.88 | $36.68 | 498,334 |
| 2016-05-11 | $39.59 | $39.95 | $38.72 | $38.77 | $36.58 | 349,080 |
| 2016-05-10 | $39.39 | $39.72 | $38.65 | $39.43 | $37.20 | 583,348 |
| 2016-05-09 | $38.10 | $39.75 | $38.00 | $39.07 | $36.86 | 1,108,479 |
| 2016-05-06 | $38.00 | $38.80 | $37.20 | $38.30 | $36.14 | 914,848 |
| 2016-05-05 | $38.00 | $38.17 | $37.35 | $37.85 | $35.71 | 359,900 |
| 2016-05-04 | $38.94 | $38.94 | $37.92 | $37.95 | $35.81 | 330,333 |
| 2016-05-03 | $39.48 | $39.99 | $39.18 | $39.25 | $37.03 | 324,008 |
| 2016-05-02 | $38.55 | $39.93 | $38.54 | $39.77 | $37.52 | 545,716 |
| 2016-04-29 | $39.01 | $39.55 | $38.46 | $38.52 | $36.34 | 486,406 |
| 2016-04-28 | $39.54 | $40.08 | $38.81 | $39.20 | $36.98 | 266,375 |
| 2016-04-27 | $40.07 | $40.23 | $39.06 | $39.64 | $37.40 | 258,866 |
| 2016-04-26 | $40.72 | $40.96 | $39.89 | $40.25 | $37.98 | 715,264 |
| 2016-04-25 | $40.55 | $40.90 | $40.37 | $40.71 | $38.41 | 397,163 |
| 2016-04-22 | $39.43 | $40.58 | $39.28 | $40.58 | $38.29 | 313,035 |
| 2016-04-21 | $39.06 | $39.46 | $38.64 | $39.44 | $37.21 | 288,783 |
| 2016-04-20 | $39.43 | $39.72 | $38.81 | $39.00 | $36.80 | 279,287 |
| 2016-04-19 | $40.25 | $40.47 | $39.16 | $39.36 | $37.14 | 347,043 |
| 2016-04-18 | $39.60 | $40.50 | $39.60 | $40.11 | $37.84 | 389,248 |
| 2016-04-15 | $38.88 | $39.76 | $38.70 | $39.60 | $37.36 | 214,487 |
| 2016-04-14 | $39.64 | $39.64 | $38.64 | $38.70 | $36.51 | 420,021 |
| 2016-04-13 | $39.12 | $39.75 | $38.73 | $39.64 | $37.40 | 405,572 |
| 2016-04-12 | $38.42 | $38.97 | $38.07 | $38.70 | $36.51 | 315,859 |
| 2016-04-11 | $39.18 | $39.39 | $38.25 | $38.41 | $36.24 | 252,044 |
| 2016-04-08 | $39.22 | $39.44 | $38.33 | $38.95 | $36.75 | 312,798 |
| 2016-04-07 | $39.05 | $39.43 | $38.33 | $38.85 | $36.65 | 481,893 |
| 2016-04-06 | $37.73 | $39.54 | $37.62 | $39.54 | $37.31 | 932,061 |
| 2016-04-05 | $36.93 | $37.86 | $36.78 | $37.58 | $35.46 | 488,716 |
| 2016-04-04 | $36.59 | $37.63 | $36.59 | $37.21 | $35.11 | 384,649 |
| 2016-04-01 | $36.14 | $36.86 | $35.04 | $36.55 | $34.48 | 574,339 |
| 2016-03-31 | $35.37 | $36.45 | $35.25 | $36.35 | $34.30 | 386,916 |
| 2016-03-30 | $35.66 | $36.72 | $35.00 | $35.22 | $33.23 | 277,552 |
| 2016-03-29 | $33.74 | $35.67 | $33.42 | $35.52 | $33.51 | 672,959 |
| 2016-03-28 | $33.92 | $33.98 | $33.19 | $33.57 | $31.67 | 555,737 |
| 2016-03-24 | $33.12 | $33.97 | $32.50 | $33.75 | $31.84 | 293,719 |
| 2016-03-23 | $34.38 | $34.83 | $33.13 | $33.15 | $31.28 | 404,535 |
| 2016-03-22 | $32.18 | $34.59 | $31.57 | $34.40 | $32.46 | 611,010 |
| 2016-03-21 | $32.13 | $32.49 | $31.89 | $32.26 | $30.44 | 540,208 |
| 2016-03-18 | $31.87 | $32.68 | $31.26 | $32.18 | $30.36 | 667,307 |
| 2016-03-17 | $32.81 | $32.92 | $31.40 | $31.64 | $29.85 | 477,640 |
| 2016-03-16 | $33.07 | $33.64 | $32.51 | $32.87 | $31.01 | 256,033 |
| 2016-03-15 | $33.33 | $33.76 | $32.98 | $33.04 | $31.17 | 306,066 |
| 2016-03-14 | $34.00 | $34.43 | $33.50 | $33.77 | $31.86 | 309,305 |
| 2016-03-11 | $34.34 | $34.57 | $33.52 | $34.00 | $32.08 | 493,507 |
| 2016-03-10 | $34.54 | $35.47 | $33.99 | $34.22 | $32.29 | 306,411 |
| 2016-03-09 | $34.72 | $34.87 | $33.70 | $34.38 | $32.44 | 283,146 |
| 2016-03-08 | $35.43 | $35.68 | $34.49 | $34.60 | $32.64 | 380,854 |
| 2016-03-07 | $35.45 | $36.34 | $34.79 | $35.58 | $33.57 | 266,364 |
| 2016-03-04 | $34.86 | $35.92 | $34.35 | $35.41 | $33.41 | 407,440 |
| 2016-03-03 | $35.41 | $35.69 | $34.55 | $34.84 | $32.87 | 262,366 |
| 2016-03-02 | $35.00 | $35.71 | $34.85 | $35.55 | $33.54 | 333,144 |
| 2016-03-01 | $34.02 | $35.13 | $33.57 | $35.12 | $33.14 | 784,655 |
| 2016-02-29 | $36.32 | $36.58 | $33.76 | $33.83 | $31.92 | 673,261 |
| 2016-02-26 | $36.31 | $37.04 | $35.11 | $35.94 | $33.91 | 604,979 |
| 2016-02-25 | $37.63 | $38.27 | $36.97 | $37.18 | $35.08 | 432,379 |
| 2016-02-24 | $36.64 | $37.70 | $35.89 | $37.37 | $35.26 | 309,875 |
| 2016-02-23 | $38.02 | $38.59 | $37.04 | $37.07 | $34.98 | 558,467 |
| 2016-02-22 | $38.01 | $38.50 | $37.65 | $38.07 | $35.92 | 375,737 |
| 2016-02-19 | $36.49 | $37.77 | $35.94 | $37.69 | $35.56 | 614,078 |
| 2016-02-18 | $37.58 | $37.58 | $36.18 | $36.31 | $34.26 | 277,822 |
| 2016-02-17 | $37.46 | $37.98 | $37.00 | $37.22 | $35.12 | 378,094 |
| 2016-02-16 | $36.52 | $37.12 | $36.01 | $36.96 | $34.87 | 308,641 |
| 2016-02-12 | $35.73 | $35.98 | $34.79 | $35.88 | $33.85 | 249,071 |
| 2016-02-11 | $34.12 | $35.60 | $34.04 | $35.20 | $33.21 | 574,907 |
| 2016-02-10 | $34.10 | $35.51 | $34.10 | $34.60 | $32.64 | 441,287 |
| 2016-02-09 | $32.74 | $34.10 | $32.44 | $33.63 | $31.73 | 538,638 |
| 2016-02-08 | $35.47 | $35.52 | $32.67 | $33.08 | $31.21 | 684,364 |
| 2016-02-05 | $36.86 | $37.03 | $35.63 | $35.78 | $33.76 | 455,407 |
| 2016-02-04 | $37.47 | $38.34 | $36.74 | $36.87 | $34.79 | 394,292 |
| 2016-02-03 | $37.68 | $38.10 | $36.52 | $37.40 | $35.29 | 510,139 |
| 2016-02-02 | $36.13 | $37.68 | $36.08 | $37.39 | $35.28 | 419,612 |
| 2016-02-01 | $36.24 | $37.05 | $35.93 | $36.48 | $34.42 | 567,612 |
| 2016-01-29 | $35.69 | $37.00 | $35.45 | $36.60 | $34.53 | 846,245 |
| 2016-01-28 | $35.70 | $36.03 | $34.47 | $35.13 | $33.14 | 314,988 |
| 2016-01-27 | $36.34 | $36.51 | $35.02 | $35.40 | $33.40 | 532,808 |
| 2016-01-26 | $36.15 | $36.73 | $35.06 | $36.36 | $34.31 | 385,779 |
| 2016-01-25 | $36.06 | $36.97 | $35.80 | $36.06 | $34.02 | 391,017 |
| 2016-01-22 | $35.49 | $36.31 | $34.94 | $36.16 | $34.12 | 303,220 |
| 2016-01-21 | $34.79 | $36.02 | $34.20 | $34.94 | $32.97 | 804,825 |
| 2016-01-20 | $32.65 | $35.34 | $32.13 | $34.86 | $32.89 | 487,052 |
| 2016-01-19 | $35.09 | $35.24 | $32.29 | $33.00 | $31.14 | 338,907 |
| 2016-01-15 | $34.44 | $34.74 | $33.71 | $34.63 | $32.67 | 289,003 |
| 2016-01-14 | $34.51 | $35.30 | $33.40 | $34.94 | $32.97 | 394,852 |
| 2016-01-13 | $36.35 | $36.41 | $34.03 | $34.24 | $32.31 | 414,592 |
| 2016-01-12 | $34.86 | $36.21 | $34.51 | $36.16 | $34.12 | 404,719 |
| 2016-01-11 | $36.21 | $37.12 | $33.74 | $34.37 | $32.43 | 775,752 |
| 2016-01-08 | $36.72 | $36.77 | $35.15 | $35.26 | $33.27 | 389,066 |
| 2016-01-07 | $37.55 | $37.68 | $35.85 | $36.40 | $34.34 | 388,810 |
| 2016-01-06 | $38.11 | $39.22 | $37.85 | $38.23 | $36.07 | 389,571 |
| 2016-01-05 | $38.10 | $38.99 | $38.01 | $38.59 | $36.41 | 392,650 |
| 2016-01-04 | $39.21 | $39.29 | $38.02 | $38.09 | $35.94 | 437,730 |
| 2015-12-31 | $40.16 | $40.41 | $39.64 | $40.01 | $37.75 | 429,133 |
| 2015-12-30 | $39.85 | $40.49 | $39.54 | $40.28 | $38.00 | 276,979 |
| 2015-12-29 | $39.49 | $39.87 | $39.43 | $39.84 | $37.59 | 232,393 |
| 2015-12-28 | $39.17 | $39.61 | $38.84 | $39.36 | $37.14 | 152,029 |
| 2015-12-24 | $39.02 | $39.48 | $38.97 | $39.33 | $37.11 | 131,643 |
| 2015-12-23 | $38.64 | $39.12 | $38.39 | $38.99 | $36.79 | 201,319 |
| 2015-12-22 | $38.50 | $38.92 | $38.02 | $38.46 | $36.29 | 188,730 |
| 2015-12-21 | $38.20 | $38.82 | $37.87 | $38.37 | $36.20 | 231,211 |
| 2015-12-18 | $37.38 | $38.36 | $37.33 | $38.30 | $36.14 | 1,951,098 |
| 2015-12-17 | $38.25 | $38.54 | $37.33 | $37.53 | $35.41 | 363,348 |
| 2015-12-16 | $38.05 | $38.86 | $37.59 | $38.11 | $35.96 | 422,961 |
| 2015-12-15 | $36.32 | $38.24 | $36.31 | $37.87 | $35.73 | 422,165 |
| 2015-12-14 | $36.13 | $36.64 | $35.96 | $36.28 | $34.23 | 424,417 |
| 2015-12-11 | $36.12 | $36.70 | $35.82 | $36.00 | $33.97 | 294,484 |
| 2015-12-10 | $36.49 | $36.97 | $36.34 | $36.68 | $34.61 | 173,835 |
| 2015-12-09 | $36.71 | $37.41 | $36.48 | $36.50 | $34.44 | 300,100 |
| 2015-12-08 | $36.76 | $37.95 | $36.42 | $36.88 | $34.80 | 266,538 |
| 2015-12-07 | $37.74 | $37.89 | $36.87 | $37.05 | $34.96 | 266,885 |
| 2015-12-04 | $36.72 | $37.90 | $36.47 | $37.74 | $35.61 | 325,146 |
| 2015-12-03 | $37.90 | $38.62 | $36.26 | $36.61 | $34.54 | 432,421 |
| 2015-12-02 | $37.92 | $38.58 | $37.61 | $37.71 | $35.58 | 396,924 |
| 2015-12-01 | $37.95 | $38.22 | $37.37 | $37.95 | $35.81 | 439,031 |
| 2015-11-30 | $38.62 | $38.79 | $37.63 | $37.67 | $35.54 | 329,559 |
| 2015-11-27 | $38.33 | $38.82 | $38.33 | $38.62 | $36.44 | 298,844 |
| 2015-11-25 | $38.62 | $38.83 | $38.09 | $38.31 | $36.15 | 197,209 |
| 2015-11-24 | $37.75 | $38.98 | $37.74 | $38.62 | $36.44 | 273,374 |
| 2015-11-23 | $37.50 | $38.44 | $37.38 | $37.74 | $35.61 | 315,364 |
| 2015-11-20 | $37.14 | $37.50 | $36.91 | $37.37 | $35.26 | 252,171 |
| 2015-11-19 | $37.04 | $37.50 | $36.77 | $36.92 | $34.83 | 450,808 |
| 2015-11-18 | $36.44 | $37.48 | $36.33 | $37.01 | $34.92 | 528,245 |
| 2015-11-17 | $36.11 | $36.90 | $35.70 | $36.35 | $34.30 | 846,817 |
| 2015-11-16 | $36.63 | $36.86 | $35.67 | $35.97 | $33.94 | 416,036 |
| 2015-11-13 | $36.12 | $36.98 | $35.65 | $36.55 | $34.48 | 302,822 |
| 2015-11-12 | $35.79 | $36.46 | $35.44 | $36.25 | $34.20 | 258,422 |
| 2015-11-11 | $35.75 | $36.33 | $35.27 | $35.88 | $33.85 | 545,485 |
| 2015-11-10 | $35.59 | $35.99 | $35.17 | $35.78 | $33.76 | 402,595 |
| 2015-11-09 | $34.66 | $36.19 | $34.46 | $35.80 | $33.78 | 351,651 |
| 2015-11-06 | $34.50 | $34.98 | $32.54 | $34.85 | $32.88 | 744,819 |
| 2015-11-05 | $34.15 | $34.48 | $33.75 | $33.78 | $31.87 | 259,199 |
| 2015-11-04 | $33.56 | $34.01 | $33.18 | $34.01 | $32.09 | 458,871 |
| 2015-11-03 | $33.12 | $33.66 | $32.63 | $33.53 | $31.64 | 306,098 |
| 2015-11-02 | $32.18 | $33.26 | $32.18 | $33.20 | $31.32 | 228,661 |
| 2015-10-30 | $32.38 | $32.62 | $31.86 | $32.15 | $30.33 | 228,222 |
| 2015-10-29 | $33.00 | $33.25 | $32.27 | $32.35 | $30.52 | 408,527 |
| 2015-10-28 | $31.97 | $33.02 | $31.75 | $32.98 | $31.12 | 309,080 |
| 2015-10-27 | $31.22 | $32.36 | $31.06 | $32.07 | $30.26 | 406,555 |
| 2015-10-26 | $30.07 | $31.33 | $29.97 | $31.27 | $29.50 | 304,757 |
| 2015-10-23 | $30.31 | $30.41 | $29.85 | $30.14 | $28.44 | 455,864 |
| 2015-10-22 | $30.67 | $30.79 | $29.77 | $30.06 | $28.36 | 484,969 |
| 2015-10-21 | $31.59 | $32.19 | $30.52 | $30.67 | $28.94 | 372,217 |
| 2015-10-20 | $31.49 | $31.85 | $31.11 | $31.34 | $29.57 | 292,950 |
| 2015-10-19 | $30.92 | $32.16 | $30.62 | $31.58 | $29.80 | 242,862 |
| 2015-10-16 | $31.29 | $31.92 | $30.53 | $30.96 | $29.21 | 289,931 |
| 2015-10-15 | $29.75 | $31.31 | $29.23 | $31.20 | $29.44 | 266,406 |
| 2015-10-14 | $30.05 | $30.44 | $29.44 | $29.98 | $28.29 | 202,707 |
| 2015-10-13 | $30.38 | $30.77 | $29.87 | $29.92 | $28.23 | 323,924 |
| 2015-10-12 | $30.67 | $30.99 | $30.31 | $30.58 | $28.85 | 258,605 |
| 2015-10-09 | $29.80 | $31.16 | $29.57 | $30.49 | $28.77 | 245,528 |
| 2015-10-08 | $29.46 | $29.97 | $28.98 | $29.72 | $28.04 | 236,254 |
| 2015-10-07 | $28.47 | $29.77 | $27.68 | $29.44 | $27.78 | 375,712 |
| 2015-10-06 | $28.94 | $29.14 | $27.75 | $28.34 | $26.74 | 314,750 |
| 2015-10-05 | $29.00 | $29.65 | $28.42 | $29.08 | $27.44 | 189,113 |
| 2015-10-02 | $28.14 | $29.22 | $27.92 | $28.86 | $27.23 | 220,401 |
| 2015-10-01 | $28.45 | $28.64 | $27.69 | $28.25 | $26.65 | 291,045 |
| 2015-09-30 | $28.81 | $29.41 | $28.04 | $28.49 | $26.88 | 332,795 |
| 2015-09-29 | $29.48 | $30.27 | $28.35 | $28.55 | $26.94 | 409,425 |
| 2015-09-28 | $29.24 | $29.83 | $27.82 | $29.48 | $27.81 | 592,283 |
| 2015-09-25 | $31.22 | $31.22 | $29.06 | $29.43 | $27.77 | 251,401 |
| 2015-09-24 | $31.00 | $31.20 | $30.38 | $30.90 | $29.15 | 181,801 |
| 2015-09-23 | $30.52 | $31.46 | $30.02 | $31.17 | $29.41 | 213,791 |
| 2015-09-22 | $31.01 | $31.16 | $30.02 | $30.43 | $28.71 | 372,263 |
| 2015-09-21 | $32.32 | $32.73 | $31.06 | $31.30 | $29.53 | 242,704 |
| 2015-09-18 | $32.18 | $32.65 | $31.76 | $32.17 | $30.35 | 365,705 |
| 2015-09-17 | $31.96 | $33.10 | $31.84 | $32.50 | $30.66 | 264,824 |
| 2015-09-16 | $32.46 | $32.72 | $31.75 | $32.01 | $30.20 | 196,278 |
| 2015-09-15 | $32.45 | $32.75 | $32.02 | $32.49 | $30.65 | 259,757 |
| 2015-09-14 | $32.68 | $32.85 | $31.90 | $32.42 | $30.59 | 159,475 |
| 2015-09-11 | $32.00 | $33.00 | $31.92 | $32.58 | $30.74 | 279,931 |
| 2015-09-10 | $32.23 | $32.68 | $31.79 | $32.19 | $30.37 | 263,424 |
| 2015-09-09 | $33.19 | $33.41 | $32.16 | $32.29 | $30.47 | 332,003 |
| 2015-09-08 | $32.76 | $33.17 | $32.62 | $32.91 | $31.05 | 302,806 |
Emergent Biosolutions Inc (EBS) News Headlines
.jpg)
.jpg)
India's Syngene International acquires first US biologics facility for $50 mln
None
reuters.com March 10, 2025.jpg)
Recent Emergent Biosolutions Inc (EBS) News
Similar Companies to Emergent Biosolutions Inc (EBS) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |