Elanco Animal Health Inc (ELAN) Exchange: NYSE
Data as of April 25, 2025
$10.41 ($-0.40) -3.70%
Elanco Animal Health Inc - Daily Information
Click for more stock information on Elanco Animal Health Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $10.76 |
| Previous Close | $10.41 |
| High | $10.80 |
| Low | $10.25 |
| Adjusted Open | $10.76 |
| Previous Adjusted Close | $10.41 |
| Adjusted High | $10.80 |
| Adjusted Low | $10.25 |
About Elanco Animal Health Inc (ELAN)
Elanco Animal Health Inc (ELAN) is a global animal health company that develops products and services to prevent and treat disease in food-producing and companion animals. Established in 1954, the company has created innovative and high quality products for pets and livestock to increase profit for producers, as well as improve animal health and quality of life. Elanco has grown quickly since its inception, with more than 10,000 employees spread out across 80 countries, and generates revenue in excess of $3 billion annually.
Invest in Elanco Animal Health Inc (ELAN)
Historical Stock Data for Elanco Animal Health Inc (ELAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $10.76 | $10.80 | $10.25 | $10.41 | $10.41 | 4,189,495 |
| 2025-03-27 | $10.51 | $10.85 | $10.51 | $10.81 | $10.81 | 3,864,705 |
| 2025-03-26 | $10.52 | $10.62 | $10.47 | $10.55 | $10.55 | 2,363,299 |
| 2025-03-25 | $10.73 | $10.83 | $10.45 | $10.51 | $10.51 | 4,215,380 |
| 2025-03-24 | $10.57 | $10.74 | $10.56 | $10.69 | $10.69 | 3,637,284 |
| 2025-03-21 | $10.49 | $10.68 | $10.32 | $10.53 | $10.53 | 4,166,441 |
| 2025-03-20 | $10.72 | $10.94 | $10.48 | $10.58 | $10.58 | 3,677,738 |
| 2025-03-19 | $10.82 | $10.99 | $10.72 | $10.83 | $10.83 | 3,492,675 |
| 2025-03-18 | $10.61 | $10.92 | $10.50 | $10.81 | $10.81 | 3,047,620 |
| 2025-03-17 | $10.53 | $10.80 | $10.45 | $10.64 | $10.64 | 3,171,217 |
| 2025-03-14 | $10.50 | $10.65 | $10.38 | $10.44 | $10.44 | 4,680,862 |
| 2025-03-13 | $10.35 | $10.44 | $10.14 | $10.31 | $10.31 | 3,502,398 |
| 2025-03-12 | $10.12 | $10.47 | $10.10 | $10.39 | $10.39 | 5,025,973 |
| 2025-03-11 | $10.66 | $10.66 | $10.03 | $10.04 | $10.04 | 5,404,660 |
| 2025-03-10 | $10.94 | $11.19 | $10.78 | $10.80 | $10.80 | 3,591,632 |
| 2025-03-07 | $10.77 | $11.15 | $10.74 | $11.14 | $11.14 | 3,179,689 |
| 2025-03-06 | $10.68 | $10.86 | $10.66 | $10.83 | $10.83 | 2,799,350 |
| 2025-03-05 | $10.82 | $11.05 | $10.73 | $10.85 | $10.85 | 3,467,659 |
| 2025-03-04 | $11.20 | $11.47 | $10.80 | $10.80 | $10.80 | 5,251,065 |
| 2025-03-03 | $11.22 | $11.46 | $11.12 | $11.31 | $11.31 | 5,198,134 |
| 2025-02-28 | $10.86 | $11.27 | $10.86 | $11.17 | $11.17 | 6,902,175 |
| 2025-02-27 | $11.09 | $11.19 | $10.84 | $10.92 | $10.92 | 3,696,771 |
| 2025-02-26 | $10.86 | $11.47 | $10.76 | $11.13 | $11.13 | 6,068,172 |
| 2025-02-25 | $10.80 | $10.90 | $10.20 | $10.70 | $10.70 | 12,901,382 |
| 2025-02-24 | $11.10 | $11.37 | $11.00 | $11.11 | $11.11 | 7,839,951 |
| 2025-02-21 | $11.19 | $11.50 | $10.80 | $11.02 | $11.02 | 7,325,623 |
| 2025-02-20 | $11.24 | $11.34 | $11.11 | $11.13 | $11.13 | 2,710,580 |
| 2025-02-19 | $11.25 | $11.34 | $11.19 | $11.24 | $11.24 | 2,544,602 |
| 2025-02-18 | $11.21 | $11.34 | $11.05 | $11.32 | $11.32 | 3,420,235 |
| 2025-02-14 | $11.71 | $11.77 | $10.77 | $11.25 | $11.25 | 7,136,901 |
| 2025-02-13 | $11.40 | $11.68 | $11.33 | $11.66 | $11.66 | 2,831,942 |
| 2025-02-12 | $11.29 | $11.52 | $11.24 | $11.38 | $11.38 | 2,752,488 |
| 2025-02-11 | $11.39 | $11.58 | $11.31 | $11.41 | $11.41 | 3,376,623 |
| 2025-02-10 | $11.53 | $11.66 | $11.40 | $11.48 | $11.48 | 2,837,084 |
| 2025-02-07 | $11.95 | $12.17 | $11.48 | $11.52 | $11.52 | 3,806,677 |
| 2025-02-06 | $12.10 | $12.14 | $11.88 | $11.97 | $11.97 | 7,308,622 |
| 2025-02-05 | $11.60 | $12.10 | $11.43 | $12.03 | $12.03 | 7,216,877 |
| 2025-02-04 | $11.61 | $11.73 | $11.39 | $11.51 | $11.51 | 5,664,750 |
| 2025-02-03 | $11.76 | $11.93 | $11.65 | $11.72 | $11.72 | 3,611,903 |
| 2025-01-31 | $12.44 | $12.48 | $11.93 | $12.03 | $12.03 | 6,264,582 |
| 2025-01-30 | $12.43 | $12.70 | $12.33 | $12.47 | $12.47 | 6,641,077 |
| 2025-01-29 | $12.14 | $12.39 | $12.00 | $12.29 | $12.29 | 4,929,681 |
| 2025-01-28 | $12.14 | $12.47 | $12.04 | $12.17 | $12.17 | 5,248,272 |
| 2025-01-27 | $12.06 | $12.22 | $11.83 | $12.07 | $12.07 | 8,398,662 |
| 2025-01-24 | $12.10 | $12.27 | $11.97 | $12.08 | $12.08 | 6,121,440 |
| 2025-01-23 | $12.18 | $12.22 | $11.84 | $12.06 | $12.06 | 3,315,362 |
| 2025-01-22 | $11.94 | $12.19 | $11.81 | $12.10 | $12.10 | 3,284,821 |
| 2025-01-21 | $12.07 | $12.16 | $11.95 | $12.04 | $12.04 | 2,660,141 |
| 2025-01-17 | $12.02 | $12.19 | $11.97 | $12.02 | $12.02 | 4,214,589 |
| 2025-01-16 | $11.78 | $12.05 | $11.71 | $12.01 | $12.01 | 4,033,701 |
| 2025-01-15 | $11.91 | $12.02 | $11.70 | $11.85 | $11.85 | 3,568,990 |
| 2025-01-14 | $11.72 | $11.88 | $11.47 | $11.70 | $11.70 | 3,546,621 |
| 2025-01-13 | $11.34 | $11.72 | $11.17 | $11.70 | $11.70 | 2,888,476 |
| 2025-01-10 | $11.42 | $11.53 | $11.11 | $11.43 | $11.43 | 5,032,815 |
| 2025-01-08 | $11.74 | $11.78 | $11.28 | $11.55 | $11.55 | 6,214,833 |
| 2025-01-07 | $11.89 | $11.94 | $11.65 | $11.80 | $11.80 | 3,815,639 |
| 2025-01-06 | $12.08 | $12.37 | $11.83 | $11.92 | $11.92 | 7,896,542 |
| 2025-01-03 | $12.20 | $12.23 | $11.87 | $11.98 | $11.98 | 2,985,532 |
| 2025-01-02 | $12.22 | $12.41 | $11.93 | $12.05 | $12.05 | 2,424,401 |
| 2024-12-31 | $11.83 | $12.13 | $11.83 | $12.11 | $12.11 | 2,415,221 |
| 2024-12-30 | $11.94 | $11.99 | $11.64 | $11.82 | $11.82 | 2,516,052 |
| 2024-12-27 | $11.95 | $12.19 | $11.91 | $12.06 | $12.06 | 2,066,723 |
| 2024-12-26 | $11.78 | $12.16 | $11.72 | $12.05 | $12.05 | 2,877,221 |
| 2024-12-24 | $11.87 | $11.95 | $11.73 | $11.88 | $11.88 | 1,335,820 |
| 2024-12-23 | $11.62 | $11.92 | $11.60 | $11.86 | $11.86 | 3,245,700 |
| 2024-12-20 | $11.73 | $12.19 | $11.63 | $11.63 | $11.63 | 9,435,903 |
| 2024-12-19 | $11.62 | $11.90 | $11.50 | $11.82 | $11.82 | 5,482,386 |
| 2024-12-18 | $12.29 | $12.47 | $11.69 | $11.73 | $11.73 | 7,261,646 |
| 2024-12-17 | $12.09 | $12.36 | $12.03 | $12.31 | $12.31 | 3,650,237 |
| 2024-12-16 | $12.05 | $12.24 | $12.00 | $12.14 | $12.14 | 3,459,503 |
| 2024-12-13 | $12.47 | $12.62 | $12.07 | $12.10 | $12.10 | 8,367,192 |
| 2024-12-12 | $12.52 | $12.64 | $12.43 | $12.59 | $12.59 | 2,762,590 |
| 2024-12-11 | $12.50 | $12.68 | $12.25 | $12.53 | $12.53 | 3,975,803 |
| 2024-12-10 | $12.90 | $12.99 | $12.42 | $12.42 | $12.42 | 5,288,941 |
| 2024-12-09 | $12.82 | $13.05 | $12.30 | $12.88 | $12.88 | 4,276,903 |
| 2024-12-06 | $12.13 | $12.60 | $12.12 | $12.50 | $12.50 | 4,585,191 |
| 2024-12-05 | $12.30 | $12.35 | $12.04 | $12.12 | $12.12 | 6,369,170 |
| 2024-12-04 | $12.50 | $12.53 | $12.23 | $12.25 | $12.25 | 5,496,968 |
| 2024-12-03 | $13.35 | $13.48 | $12.25 | $12.48 | $12.48 | 12,375,234 |
| 2024-12-02 | $13.14 | $13.48 | $13.14 | $13.48 | $13.48 | 3,482,501 |
| 2024-11-29 | $13.16 | $13.41 | $13.08 | $13.21 | $13.21 | 1,641,844 |
| 2024-11-27 | $13.20 | $13.48 | $13.12 | $13.13 | $13.13 | 4,104,267 |
| 2024-11-26 | $13.36 | $13.36 | $12.83 | $13.13 | $13.13 | 5,445,650 |
| 2024-11-25 | $13.49 | $13.65 | $13.26 | $13.39 | $13.39 | 4,524,179 |
| 2024-11-22 | $13.37 | $13.46 | $13.15 | $13.36 | $13.36 | 3,620,779 |
| 2024-11-21 | $13.40 | $13.58 | $13.26 | $13.40 | $13.40 | 4,564,612 |
| 2024-11-20 | $13.29 | $13.47 | $13.17 | $13.44 | $13.44 | 2,203,781 |
| 2024-11-19 | $13.36 | $13.45 | $13.15 | $13.31 | $13.31 | 2,960,711 |
| 2024-11-18 | $13.79 | $13.90 | $13.30 | $13.45 | $13.45 | 6,295,798 |
| 2024-11-15 | $13.90 | $14.07 | $13.68 | $13.98 | $13.98 | 5,098,141 |
| 2024-11-14 | $14.22 | $14.24 | $13.88 | $14.04 | $14.04 | 2,977,614 |
| 2024-11-13 | $14.17 | $14.32 | $14.13 | $14.19 | $14.19 | 3,458,311 |
| 2024-11-12 | $14.08 | $14.71 | $14.02 | $14.12 | $14.12 | 3,947,085 |
| 2024-11-11 | $14.18 | $14.44 | $14.02 | $14.27 | $14.27 | 3,245,556 |
| 2024-11-08 | $14.28 | $14.40 | $13.84 | $14.07 | $14.07 | 6,323,568 |
| 2024-11-07 | $13.20 | $14.75 | $12.87 | $14.50 | $14.50 | 9,245,563 |
| 2024-11-06 | $12.82 | $13.10 | $12.65 | $12.86 | $12.86 | 9,502,714 |
| 2024-11-05 | $12.45 | $12.77 | $12.35 | $12.67 | $12.67 | 2,895,677 |
| 2024-11-04 | $12.60 | $12.83 | $12.50 | $12.56 | $12.56 | 3,256,972 |
| 2024-11-01 | $12.60 | $12.75 | $12.50 | $12.60 | $12.60 | 3,804,471 |
| 2024-10-31 | $12.70 | $12.79 | $12.42 | $12.64 | $12.64 | 8,818,997 |
| 2024-10-30 | $12.49 | $12.78 | $12.46 | $12.78 | $12.78 | 4,544,719 |
| 2024-10-29 | $12.47 | $12.62 | $12.40 | $12.51 | $12.51 | 2,879,028 |
| 2024-10-28 | $12.49 | $12.63 | $12.41 | $12.51 | $12.51 | 3,051,305 |
| 2024-10-25 | $12.35 | $12.47 | $12.19 | $12.41 | $12.41 | 2,839,366 |
| 2024-10-24 | $12.43 | $12.66 | $12.34 | $12.39 | $12.39 | 3,063,429 |
| 2024-10-23 | $12.66 | $12.69 | $12.33 | $12.51 | $12.51 | 3,699,803 |
| 2024-10-22 | $12.46 | $12.68 | $12.27 | $12.66 | $12.66 | 3,920,606 |
| 2024-10-21 | $12.97 | $13.16 | $12.62 | $12.62 | $12.62 | 3,648,654 |
| 2024-10-18 | $12.77 | $13.19 | $12.71 | $12.97 | $12.97 | 4,801,321 |
| 2024-10-17 | $13.21 | $13.21 | $12.75 | $12.83 | $12.83 | 6,577,668 |
| 2024-10-16 | $13.83 | $13.96 | $13.11 | $13.26 | $13.26 | 8,990,225 |
| 2024-10-15 | $14.24 | $14.46 | $13.94 | $13.95 | $13.95 | 3,156,916 |
| 2024-10-14 | $14.42 | $14.50 | $14.21 | $14.37 | $14.37 | 2,831,375 |
| 2024-10-11 | $14.48 | $14.66 | $14.31 | $14.37 | $14.37 | 2,800,846 |
| 2024-10-10 | $14.50 | $14.76 | $14.42 | $14.52 | $14.52 | 2,978,539 |
| 2024-10-09 | $14.43 | $14.60 | $14.27 | $14.59 | $14.59 | 2,943,709 |
| 2024-10-08 | $14.61 | $14.98 | $14.41 | $14.47 | $14.47 | 2,457,989 |
| 2024-10-07 | $14.69 | $14.85 | $14.38 | $14.55 | $14.55 | 2,573,678 |
| 2024-10-04 | $14.61 | $14.79 | $14.34 | $14.66 | $14.66 | 3,808,539 |
| 2024-10-03 | $14.44 | $14.62 | $14.19 | $14.50 | $14.50 | 2,480,614 |
| 2024-10-02 | $14.44 | $14.81 | $14.37 | $14.44 | $14.44 | 3,776,654 |
| 2024-10-01 | $14.61 | $14.73 | $14.32 | $14.50 | $14.50 | 4,453,139 |
| 2024-09-30 | $14.34 | $15.14 | $14.33 | $14.69 | $14.69 | 5,068,253 |
| 2024-09-27 | $14.26 | $14.68 | $13.82 | $14.32 | $14.32 | 5,415,439 |
| 2024-09-26 | $13.75 | $13.80 | $13.28 | $13.73 | $13.73 | 7,413,413 |
| 2024-09-25 | $13.88 | $14.06 | $13.64 | $13.66 | $13.66 | 5,558,274 |
| 2024-09-24 | $14.50 | $14.50 | $13.85 | $13.88 | $13.88 | 5,863,629 |
| 2024-09-23 | $14.17 | $14.46 | $14.01 | $14.44 | $14.44 | 5,577,696 |
| 2024-09-20 | $14.85 | $14.90 | $14.04 | $14.07 | $14.07 | 8,880,043 |
| 2024-09-19 | $14.34 | $15.78 | $13.76 | $15.07 | $15.07 | 17,390,472 |
| 2024-09-18 | $14.31 | $14.95 | $14.25 | $14.65 | $14.65 | 4,287,714 |
| 2024-09-17 | $14.66 | $14.74 | $14.23 | $14.29 | $14.29 | 5,213,592 |
| 2024-09-16 | $14.50 | $14.65 | $14.29 | $14.53 | $14.53 | 3,066,298 |
| 2024-09-13 | $14.45 | $14.62 | $14.18 | $14.47 | $14.47 | 3,020,891 |
| 2024-09-12 | $14.46 | $14.57 | $14.25 | $14.39 | $14.39 | 2,284,211 |
| 2024-09-11 | $14.51 | $14.51 | $14.11 | $14.48 | $14.48 | 2,759,233 |
| 2024-09-10 | $14.83 | $14.95 | $14.33 | $14.52 | $14.52 | 3,016,136 |
| 2024-09-09 | $15.16 | $15.19 | $14.70 | $14.78 | $14.78 | 4,168,158 |
| 2024-09-06 | $15.34 | $15.57 | $15.09 | $15.09 | $15.09 | 3,600,515 |
| 2024-09-05 | $15.01 | $15.48 | $14.84 | $15.35 | $15.35 | 3,994,544 |
| 2024-09-04 | $15.10 | $15.21 | $14.79 | $15.02 | $15.02 | 3,081,058 |
| 2024-09-03 | $15.31 | $15.53 | $15.14 | $15.14 | $15.14 | 3,878,443 |
| 2024-08-30 | $15.39 | $15.70 | $15.25 | $15.47 | $15.47 | 3,683,810 |
| 2024-08-29 | $15.28 | $15.61 | $15.15 | $15.29 | $15.29 | 3,076,905 |
| 2024-08-28 | $15.11 | $15.50 | $14.94 | $15.23 | $15.23 | 4,511,960 |
| 2024-08-27 | $14.56 | $15.49 | $14.56 | $15.23 | $15.23 | 4,846,591 |
| 2024-08-26 | $14.63 | $14.74 | $14.49 | $14.50 | $14.50 | 3,188,092 |
| 2024-08-23 | $14.76 | $14.81 | $14.40 | $14.57 | $14.57 | 2,965,191 |
| 2024-08-22 | $14.90 | $14.98 | $14.54 | $14.61 | $14.61 | 2,986,810 |
| 2024-08-21 | $14.69 | $14.87 | $14.57 | $14.86 | $14.86 | 2,823,418 |
| 2024-08-20 | $14.77 | $14.94 | $14.59 | $14.68 | $14.68 | 3,877,512 |
| 2024-08-19 | $14.46 | $14.85 | $14.45 | $14.82 | $14.82 | 4,356,058 |
| 2024-08-16 | $14.54 | $14.63 | $14.34 | $14.49 | $14.49 | 2,916,189 |
| 2024-08-15 | $14.20 | $14.88 | $14.20 | $14.58 | $14.58 | 4,710,741 |
| 2024-08-14 | $13.94 | $14.31 | $13.65 | $14.08 | $14.08 | 6,525,209 |
| 2024-08-13 | $13.65 | $14.25 | $13.40 | $13.94 | $13.94 | 8,372,598 |
| 2024-08-12 | $12.95 | $13.21 | $12.80 | $13.09 | $13.09 | 3,929,879 |
| 2024-08-09 | $12.91 | $13.30 | $12.86 | $13.04 | $13.04 | 4,922,213 |
| 2024-08-08 | $11.57 | $13.29 | $11.40 | $12.99 | $12.99 | 9,243,976 |
| 2024-08-07 | $12.58 | $12.81 | $12.32 | $12.38 | $12.38 | 6,635,484 |
| 2024-08-06 | $12.01 | $12.56 | $11.95 | $12.45 | $12.45 | 5,968,388 |
| 2024-08-05 | $11.86 | $12.08 | $11.47 | $11.85 | $11.85 | 7,737,994 |
| 2024-08-02 | $12.76 | $12.79 | $12.26 | $12.33 | $12.33 | 7,697,972 |
| 2024-08-01 | $13.11 | $13.26 | $12.79 | $13.04 | $13.04 | 4,820,546 |
| 2024-07-31 | $12.95 | $13.32 | $12.86 | $13.04 | $13.04 | 4,670,570 |
| 2024-07-30 | $12.88 | $13.02 | $12.81 | $12.90 | $12.90 | 3,898,553 |
| 2024-07-29 | $13.00 | $13.07 | $12.80 | $12.93 | $12.93 | 5,585,543 |
| 2024-07-26 | $12.98 | $13.14 | $12.77 | $12.90 | $12.90 | 6,061,959 |
| 2024-07-25 | $12.96 | $13.15 | $12.77 | $12.82 | $12.82 | 5,187,606 |
| 2024-07-24 | $13.15 | $13.24 | $12.90 | $13.03 | $13.03 | 4,037,553 |
| 2024-07-23 | $13.01 | $13.28 | $12.90 | $13.26 | $13.26 | 5,623,313 |
| 2024-07-22 | $12.79 | $12.89 | $12.65 | $12.80 | $12.80 | 4,017,636 |
| 2024-07-19 | $12.88 | $12.92 | $12.57 | $12.72 | $12.72 | 4,609,317 |
| 2024-07-18 | $13.05 | $13.44 | $12.86 | $12.87 | $12.87 | 5,922,095 |
| 2024-07-17 | $13.16 | $13.46 | $12.94 | $13.05 | $13.05 | 7,747,348 |
| 2024-07-16 | $13.43 | $13.54 | $13.22 | $13.25 | $13.25 | 6,558,986 |
| 2024-07-15 | $13.72 | $13.81 | $13.33 | $13.35 | $13.35 | 4,245,928 |
| 2024-07-12 | $13.73 | $13.82 | $13.54 | $13.81 | $13.81 | 2,758,558 |
| 2024-07-11 | $13.54 | $13.84 | $13.45 | $13.67 | $13.67 | 4,441,529 |
| 2024-07-10 | $13.61 | $13.67 | $13.15 | $13.28 | $13.28 | 6,905,143 |
| 2024-07-09 | $14.17 | $14.22 | $13.50 | $13.56 | $13.56 | 6,768,402 |
| 2024-07-08 | $14.25 | $14.30 | $13.82 | $13.94 | $13.94 | 6,017,712 |
| 2024-07-05 | $14.08 | $14.28 | $13.83 | $14.22 | $14.22 | 4,118,576 |
| 2024-07-03 | $14.32 | $14.44 | $14.13 | $14.13 | $14.13 | 2,717,228 |
| 2024-07-02 | $14.10 | $14.25 | $13.83 | $14.01 | $14.01 | 6,504,270 |
| 2024-07-01 | $14.46 | $14.76 | $14.05 | $14.10 | $14.10 | 6,505,828 |
| 2024-06-28 | $14.25 | $15.12 | $14.16 | $14.43 | $14.43 | 19,952,298 |
| 2024-06-27 | $16.06 | $16.15 | $13.62 | $14.27 | $14.27 | 28,552,319 |
| 2024-06-26 | $17.87 | $18.09 | $17.69 | $17.97 | $17.97 | 3,924,590 |
| 2024-06-25 | $18.23 | $18.23 | $17.73 | $17.85 | $17.85 | 5,056,226 |
| 2024-06-24 | $18.11 | $18.55 | $18.05 | $18.15 | $18.15 | 5,699,603 |
| 2024-06-21 | $18.21 | $18.30 | $17.89 | $18.05 | $18.05 | 3,896,886 |
| 2024-06-20 | $18.13 | $18.30 | $18.02 | $18.20 | $18.20 | 2,343,429 |
| 2024-06-18 | $18.21 | $18.40 | $18.01 | $18.16 | $18.16 | 3,104,514 |
| 2024-06-17 | $17.98 | $18.24 | $17.94 | $18.23 | $18.23 | 2,352,521 |
| 2024-06-14 | $17.95 | $18.12 | $17.87 | $18.03 | $18.03 | 2,250,713 |
| 2024-06-13 | $17.90 | $18.14 | $17.71 | $18.11 | $18.11 | 2,516,037 |
| 2024-06-12 | $18.71 | $18.80 | $17.85 | $17.88 | $17.88 | 3,942,083 |
| 2024-06-11 | $18.18 | $18.52 | $18.05 | $18.35 | $18.35 | 5,761,432 |
| 2024-06-10 | $18.07 | $18.30 | $17.87 | $18.24 | $18.24 | 2,644,614 |
| 2024-06-07 | $18.04 | $18.23 | $17.97 | $18.21 | $18.21 | 2,186,528 |
| 2024-06-06 | $18.34 | $18.50 | $18.22 | $18.27 | $18.27 | 2,424,582 |
| 2024-06-05 | $18.28 | $18.65 | $18.15 | $18.45 | $18.45 | 3,301,528 |
| 2024-06-04 | $17.64 | $18.27 | $17.63 | $18.20 | $18.20 | 4,942,153 |
| 2024-06-03 | $17.86 | $17.88 | $17.58 | $17.74 | $17.74 | 3,549,712 |
| 2024-05-31 | $17.66 | $17.84 | $17.62 | $17.68 | $17.68 | 6,101,493 |
| 2024-05-30 | $17.45 | $17.82 | $17.42 | $17.60 | $17.60 | 4,998,063 |
| 2024-05-29 | $17.14 | $17.58 | $16.93 | $17.40 | $17.40 | 6,041,537 |
| 2024-05-28 | $16.98 | $17.18 | $16.77 | $17.14 | $17.14 | 5,372,094 |
| 2024-05-24 | $16.79 | $16.85 | $16.49 | $16.79 | $16.79 | 3,042,322 |
| 2024-05-23 | $16.90 | $16.91 | $16.32 | $16.49 | $16.49 | 3,275,998 |
| 2024-05-22 | $16.66 | $17.30 | $16.55 | $16.93 | $16.93 | 6,265,830 |
| 2024-05-21 | $16.98 | $17.14 | $16.65 | $16.70 | $16.70 | 3,161,292 |
| 2024-05-20 | $17.06 | $17.16 | $16.94 | $17.00 | $17.00 | 3,431,012 |
| 2024-05-17 | $17.00 | $17.42 | $16.85 | $17.19 | $17.19 | 5,540,367 |
| 2024-05-16 | $16.94 | $17.17 | $16.86 | $16.98 | $16.98 | 2,414,516 |
| 2024-05-15 | $17.33 | $17.40 | $17.04 | $17.04 | $17.04 | 4,279,415 |
| 2024-05-14 | $17.16 | $17.27 | $16.89 | $17.07 | $17.07 | 3,264,913 |
| 2024-05-13 | $17.21 | $17.21 | $16.93 | $17.00 | $17.00 | 3,491,885 |
| 2024-05-10 | $17.24 | $17.34 | $16.79 | $17.00 | $17.00 | 3,690,195 |
| 2024-05-09 | $16.82 | $17.43 | $16.56 | $17.20 | $17.20 | 7,408,589 |
| 2024-05-08 | $15.74 | $17.23 | $15.24 | $16.89 | $16.89 | 19,729,086 |
| 2024-05-07 | $13.31 | $13.68 | $13.22 | $13.52 | $13.52 | 6,466,208 |
| 2024-05-06 | $13.59 | $13.65 | $13.26 | $13.26 | $13.26 | 4,974,965 |
| 2024-05-03 | $13.73 | $13.77 | $13.41 | $13.53 | $13.53 | 3,719,972 |
| 2024-05-02 | $13.38 | $13.54 | $13.17 | $13.47 | $13.47 | 3,915,661 |
| 2024-05-01 | $13.10 | $13.46 | $12.99 | $13.15 | $13.15 | 2,808,008 |
| 2024-04-30 | $13.51 | $13.55 | $13.11 | $13.16 | $13.16 | 4,184,291 |
| 2024-04-29 | $13.31 | $13.84 | $13.29 | $13.57 | $13.57 | 4,121,640 |
| 2024-04-26 | $13.03 | $13.36 | $12.92 | $13.26 | $13.26 | 3,254,122 |
| 2024-04-25 | $13.17 | $13.22 | $12.79 | $13.04 | $13.04 | 3,722,972 |
| 2024-04-24 | $13.45 | $13.82 | $13.27 | $13.31 | $13.31 | 3,812,138 |
| 2024-04-23 | $13.00 | $13.73 | $12.98 | $13.46 | $13.46 | 4,785,032 |
| 2024-04-22 | $13.09 | $13.19 | $12.73 | $12.93 | $12.93 | 5,395,858 |
| 2024-04-19 | $13.48 | $13.49 | $12.69 | $12.95 | $12.95 | 5,742,048 |
| 2024-04-18 | $13.42 | $13.74 | $13.33 | $13.57 | $13.57 | 3,809,052 |
| 2024-04-17 | $13.72 | $13.81 | $13.37 | $13.41 | $13.41 | 4,149,574 |
| 2024-04-16 | $13.80 | $13.90 | $13.55 | $13.64 | $13.64 | 4,297,933 |
| 2024-04-15 | $14.48 | $14.54 | $13.80 | $13.87 | $13.87 | 4,677,679 |
| 2024-04-12 | $14.66 | $14.74 | $14.23 | $14.35 | $14.35 | 4,431,935 |
| 2024-04-11 | $14.81 | $14.95 | $14.55 | $14.75 | $14.75 | 2,706,200 |
| 2024-04-10 | $14.95 | $15.05 | $14.67 | $14.75 | $14.75 | 4,622,073 |
| 2024-04-09 | $15.49 | $15.56 | $15.08 | $15.27 | $15.27 | 9,709,129 |
| 2024-04-08 | $15.58 | $15.66 | $15.44 | $15.48 | $15.48 | 2,428,741 |
| 2024-04-05 | $15.49 | $15.67 | $15.40 | $15.56 | $15.56 | 4,451,751 |
| 2024-04-04 | $15.59 | $15.80 | $15.36 | $15.49 | $15.49 | 4,041,252 |
| 2024-04-03 | $15.48 | $15.80 | $15.42 | $15.43 | $15.43 | 3,385,429 |
| 2024-04-02 | $15.76 | $15.85 | $15.55 | $15.58 | $15.58 | 2,861,247 |
| 2024-04-01 | $16.31 | $16.41 | $15.94 | $15.97 | $15.97 | 2,794,937 |
| 2024-03-28 | $16.20 | $16.41 | $16.12 | $16.28 | $16.28 | 2,321,926 |
| 2024-03-27 | $15.99 | $16.17 | $15.92 | $16.17 | $16.17 | 2,022,403 |
| 2024-03-26 | $16.03 | $16.06 | $15.84 | $15.89 | $15.89 | 2,792,961 |
| 2024-03-25 | $15.89 | $16.20 | $15.85 | $15.91 | $15.91 | 1,899,513 |
| 2024-03-22 | $16.30 | $16.43 | $15.78 | $15.82 | $15.82 | 2,516,541 |
| 2024-03-21 | $16.32 | $16.51 | $16.17 | $16.30 | $16.30 | 2,716,113 |
| 2024-03-20 | $15.61 | $16.18 | $15.58 | $16.18 | $16.18 | 2,797,948 |
| 2024-03-19 | $15.68 | $15.83 | $15.58 | $15.68 | $15.68 | 3,642,242 |
| 2024-03-18 | $15.72 | $16.04 | $15.72 | $15.78 | $15.78 | 4,696,540 |
| 2024-03-15 | $15.66 | $15.86 | $15.53 | $15.72 | $15.72 | 3,601,278 |
| 2024-03-14 | $15.88 | $15.88 | $15.52 | $15.75 | $15.75 | 2,941,492 |
| 2024-03-13 | $15.85 | $16.32 | $15.71 | $15.91 | $15.91 | 3,588,997 |
| 2024-03-12 | $16.09 | $16.13 | $15.74 | $15.77 | $15.77 | 3,989,069 |
| 2024-03-11 | $16.71 | $16.73 | $16.01 | $16.02 | $16.02 | 5,036,569 |
| 2024-03-08 | $16.35 | $16.51 | $16.25 | $16.45 | $16.45 | 3,139,971 |
| 2024-03-07 | $16.17 | $16.30 | $16.07 | $16.29 | $16.29 | 2,646,616 |
| 2024-03-06 | $16.22 | $16.25 | $15.91 | $16.05 | $16.05 | 3,171,289 |
| 2024-03-05 | $16.10 | $16.39 | $15.95 | $15.99 | $15.99 | 3,043,996 |
| 2024-03-04 | $16.01 | $16.26 | $15.74 | $16.17 | $16.17 | 3,311,766 |
| 2024-03-01 | $15.92 | $16.15 | $15.76 | $16.03 | $16.03 | 3,939,130 |
| 2024-02-29 | $16.08 | $16.21 | $15.85 | $15.89 | $15.89 | 4,862,714 |
| 2024-02-28 | $16.34 | $16.37 | $15.91 | $15.93 | $15.93 | 4,006,140 |
| 2024-02-27 | $16.56 | $16.65 | $16.35 | $16.46 | $16.46 | 4,118,625 |
| 2024-02-26 | $15.31 | $16.88 | $15.14 | $16.26 | $16.26 | 11,028,150 |
| 2024-02-23 | $16.29 | $16.45 | $16.06 | $16.37 | $16.37 | 7,686,324 |
| 2024-02-22 | $16.30 | $16.38 | $15.99 | $16.15 | $16.15 | 6,087,849 |
| 2024-02-21 | $16.01 | $16.19 | $15.92 | $16.16 | $16.16 | 4,596,273 |
| 2024-02-20 | $16.05 | $16.33 | $15.93 | $16.15 | $16.15 | 4,257,023 |
| 2024-02-16 | $16.20 | $16.55 | $16.15 | $16.25 | $16.25 | 3,246,935 |
| 2024-02-15 | $16.11 | $16.56 | $16.11 | $16.41 | $16.41 | 3,935,630 |
| 2024-02-14 | $15.93 | $16.12 | $15.81 | $16.06 | $16.06 | 2,569,515 |
| 2024-02-13 | $15.75 | $15.92 | $15.38 | $15.69 | $15.69 | 4,200,724 |
| 2024-02-12 | $15.95 | $16.34 | $15.95 | $16.17 | $16.17 | 3,841,445 |
| 2024-02-09 | $15.90 | $16.01 | $15.72 | $15.97 | $15.97 | 3,234,127 |
| 2024-02-08 | $15.80 | $15.95 | $15.62 | $15.87 | $15.87 | 3,618,625 |
| 2024-02-07 | $16.07 | $16.08 | $15.77 | $15.78 | $15.78 | 3,999,362 |
| 2024-02-06 | $15.88 | $16.07 | $15.67 | $16.02 | $16.02 | 6,919,800 |
| 2024-02-05 | $15.67 | $15.93 | $14.95 | $15.90 | $15.90 | 9,350,781 |
| 2024-02-02 | $14.57 | $14.84 | $14.35 | $14.73 | $14.73 | 2,668,564 |
| 2024-02-01 | $14.89 | $14.92 | $14.51 | $14.79 | $14.79 | 3,376,694 |
| 2024-01-31 | $15.18 | $15.33 | $14.73 | $14.74 | $14.74 | 5,058,951 |
| 2024-01-30 | $15.14 | $15.19 | $14.97 | $15.12 | $15.12 | 3,809,884 |
| 2024-01-29 | $15.16 | $15.25 | $15.02 | $15.19 | $15.19 | 2,878,547 |
| 2024-01-26 | $14.84 | $15.28 | $14.84 | $15.18 | $15.18 | 4,089,510 |
| 2024-01-25 | $14.74 | $15.00 | $14.59 | $14.84 | $14.84 | 4,179,290 |
| 2024-01-24 | $14.89 | $15.04 | $14.52 | $14.56 | $14.56 | 4,363,089 |
| 2024-01-23 | $14.66 | $14.82 | $14.45 | $14.72 | $14.72 | 4,073,342 |
| 2024-01-22 | $14.72 | $14.90 | $14.47 | $14.54 | $14.54 | 4,202,573 |
| 2024-01-19 | $15.06 | $15.06 | $14.50 | $14.60 | $14.60 | 5,520,823 |
| 2024-01-18 | $14.89 | $15.00 | $14.70 | $14.80 | $14.80 | 3,791,112 |
| 2024-01-17 | $14.90 | $15.07 | $14.75 | $14.80 | $14.80 | 6,409,253 |
| 2024-01-16 | $15.36 | $15.36 | $15.12 | $15.13 | $15.13 | 4,059,592 |
| 2024-01-12 | $15.58 | $15.87 | $15.44 | $15.55 | $15.55 | 8,554,465 |
| 2024-01-11 | $14.99 | $15.53 | $14.92 | $15.49 | $15.49 | 4,606,255 |
| 2024-01-10 | $15.43 | $15.50 | $15.10 | $15.21 | $15.21 | 3,901,312 |
| 2024-01-09 | $15.43 | $15.74 | $15.31 | $15.41 | $15.41 | 4,178,674 |
| 2024-01-08 | $15.39 | $15.85 | $15.31 | $15.55 | $15.55 | 4,919,503 |
| 2024-01-05 | $15.46 | $15.94 | $15.23 | $15.45 | $15.45 | 10,978,463 |
| 2024-01-04 | $14.50 | $14.73 | $14.35 | $14.55 | $14.55 | 5,580,456 |
| 2024-01-03 | $14.39 | $14.42 | $13.91 | $14.37 | $14.37 | 7,615,412 |
| 2024-01-02 | $14.67 | $14.86 | $14.52 | $14.64 | $14.64 | 3,759,814 |
| 2023-12-29 | $14.82 | $15.10 | $14.82 | $14.90 | $14.90 | 3,407,389 |
| 2023-12-28 | $14.78 | $14.97 | $14.71 | $14.94 | $14.94 | 2,250,727 |
| 2023-12-27 | $14.80 | $14.95 | $14.71 | $14.80 | $14.80 | 2,055,546 |
| 2023-12-26 | $14.70 | $14.90 | $14.62 | $14.79 | $14.79 | 3,492,367 |
| 2023-12-22 | $14.55 | $14.81 | $14.52 | $14.67 | $14.67 | 3,006,912 |
| 2023-12-21 | $14.24 | $14.58 | $14.13 | $14.52 | $14.52 | 3,499,285 |
| 2023-12-20 | $14.24 | $14.48 | $13.99 | $14.01 | $14.01 | 4,977,343 |
| 2023-12-19 | $14.00 | $14.38 | $13.87 | $14.29 | $14.29 | 7,832,119 |
| 2023-12-18 | $13.72 | $13.89 | $13.53 | $13.67 | $13.67 | 6,716,558 |
| 2023-12-15 | $14.06 | $14.28 | $13.57 | $13.76 | $13.76 | 8,103,638 |
| 2023-12-14 | $13.99 | $14.28 | $13.51 | $13.77 | $13.77 | 12,508,161 |
| 2023-12-13 | $12.72 | $13.81 | $12.65 | $13.66 | $13.66 | 7,859,193 |
| 2023-12-12 | $12.70 | $12.78 | $12.50 | $12.69 | $12.69 | 3,846,623 |
| 2023-12-11 | $12.75 | $12.81 | $12.60 | $12.71 | $12.71 | 4,322,347 |
| 2023-12-08 | $12.77 | $12.96 | $12.59 | $12.80 | $12.80 | 9,822,397 |
| 2023-12-07 | $13.06 | $13.12 | $12.61 | $12.77 | $12.77 | 4,774,240 |
| 2023-12-06 | $13.01 | $13.21 | $12.84 | $12.87 | $12.87 | 4,876,818 |
| 2023-12-05 | $12.63 | $12.99 | $12.57 | $12.86 | $12.86 | 6,337,399 |
| 2023-12-04 | $12.30 | $12.88 | $12.30 | $12.83 | $12.83 | 7,240,646 |
| 2023-12-01 | $11.78 | $12.41 | $11.62 | $12.40 | $12.40 | 6,635,417 |
| 2023-11-30 | $12.02 | $12.08 | $11.71 | $11.78 | $11.78 | 5,233,822 |
| 2023-11-29 | $12.04 | $12.31 | $11.99 | $12.02 | $12.02 | 4,396,906 |
| 2023-11-28 | $12.00 | $12.05 | $11.82 | $11.99 | $11.99 | 3,843,706 |
| 2023-11-27 | $11.86 | $12.11 | $11.76 | $12.05 | $12.05 | 5,565,754 |
| 2023-11-24 | $11.90 | $12.01 | $11.88 | $11.94 | $11.94 | 1,151,903 |
| 2023-11-22 | $11.87 | $12.00 | $11.80 | $11.93 | $11.93 | 3,292,331 |
| 2023-11-21 | $11.82 | $11.96 | $11.76 | $11.78 | $11.78 | 3,157,301 |
| 2023-11-20 | $11.81 | $12.03 | $11.64 | $11.88 | $11.88 | 4,590,065 |
| 2023-11-17 | $11.64 | $11.84 | $11.56 | $11.82 | $11.82 | 4,663,283 |
| 2023-11-16 | $11.45 | $11.53 | $11.20 | $11.49 | $11.49 | 4,140,151 |
| 2023-11-15 | $11.40 | $11.64 | $11.26 | $11.41 | $11.41 | 5,184,201 |
| 2023-11-14 | $10.90 | $11.54 | $10.90 | $11.34 | $11.34 | 4,816,475 |
| 2023-11-13 | $10.68 | $10.81 | $10.42 | $10.55 | $10.55 | 5,049,784 |
| 2023-11-10 | $10.31 | $10.74 | $10.28 | $10.68 | $10.68 | 5,755,130 |
| 2023-11-09 | $10.91 | $10.95 | $10.19 | $10.26 | $10.26 | 6,362,812 |
| 2023-11-08 | $10.70 | $10.92 | $10.54 | $10.85 | $10.85 | 8,021,517 |
| 2023-11-07 | $9.87 | $10.91 | $9.62 | $10.70 | $10.70 | 14,580,152 |
| 2023-11-06 | $9.60 | $9.67 | $9.26 | $9.36 | $9.36 | 6,094,356 |
| 2023-11-03 | $9.57 | $9.76 | $9.47 | $9.61 | $9.61 | 6,159,999 |
| 2023-11-02 | $8.79 | $9.42 | $8.75 | $9.37 | $9.37 | 5,892,725 |
| 2023-11-01 | $8.79 | $8.81 | $8.59 | $8.63 | $8.63 | 6,137,848 |
| 2023-10-31 | $8.85 | $8.95 | $8.67 | $8.81 | $8.81 | 4,088,141 |
| 2023-10-30 | $8.89 | $9.08 | $8.65 | $8.81 | $8.81 | 4,520,423 |
| 2023-10-27 | $8.69 | $8.86 | $8.52 | $8.85 | $8.85 | 9,691,010 |
| 2023-10-26 | $8.87 | $8.96 | $8.56 | $8.60 | $8.60 | 7,782,379 |
| 2023-10-25 | $8.99 | $9.06 | $8.79 | $8.86 | $8.86 | 3,548,335 |
| 2023-10-24 | $9.15 | $9.31 | $9.03 | $9.08 | $9.08 | 3,354,600 |
| 2023-10-23 | $9.08 | $9.27 | $9.05 | $9.10 | $9.10 | 3,291,721 |
| 2023-10-20 | $9.13 | $9.34 | $9.00 | $9.16 | $9.16 | 5,166,751 |
| 2023-10-19 | $9.48 | $9.51 | $9.08 | $9.10 | $9.10 | 5,920,823 |
| 2023-10-18 | $9.67 | $9.70 | $9.51 | $9.54 | $9.54 | 3,799,489 |
| 2023-10-17 | $9.55 | $9.95 | $9.55 | $9.85 | $9.85 | 3,531,045 |
| 2023-10-16 | $9.27 | $9.61 | $9.27 | $9.58 | $9.58 | 3,354,445 |
| 2023-10-13 | $9.53 | $9.54 | $9.19 | $9.26 | $9.26 | 6,652,291 |
| 2023-10-12 | $9.85 | $9.86 | $9.33 | $9.42 | $9.42 | 7,134,618 |
| 2023-10-11 | $9.99 | $10.06 | $9.79 | $9.88 | $9.88 | 2,940,281 |
| 2023-10-10 | $9.49 | $10.03 | $9.45 | $10.03 | $10.03 | 7,270,443 |
| 2023-10-09 | $9.35 | $9.53 | $9.30 | $9.47 | $9.47 | 5,767,121 |
| 2023-10-06 | $9.67 | $9.71 | $9.18 | $9.56 | $9.56 | 15,329,726 |
| 2023-10-05 | $10.14 | $10.14 | $9.44 | $9.76 | $9.76 | 7,547,030 |
| 2023-10-04 | $10.55 | $10.68 | $10.19 | $10.27 | $10.27 | 7,624,948 |
| 2023-10-03 | $10.82 | $10.86 | $10.25 | $10.50 | $10.50 | 6,524,676 |
| 2023-10-02 | $11.22 | $11.22 | $10.88 | $10.96 | $10.96 | 3,568,373 |
| 2023-09-29 | $11.35 | $11.38 | $11.21 | $11.24 | $11.24 | 2,917,101 |
| 2023-09-28 | $11.15 | $11.33 | $11.12 | $11.19 | $11.19 | 3,711,938 |
| 2023-09-27 | $11.38 | $11.47 | $11.02 | $11.12 | $11.12 | 3,716,464 |
| 2023-09-26 | $11.18 | $11.39 | $11.15 | $11.35 | $11.35 | 4,540,464 |
| 2023-09-25 | $11.19 | $11.30 | $11.10 | $11.28 | $11.28 | 3,129,615 |
| 2023-09-22 | $11.33 | $11.41 | $11.23 | $11.25 | $11.25 | 2,559,745 |
| 2023-09-21 | $11.53 | $11.61 | $11.24 | $11.33 | $11.33 | 4,072,002 |
| 2023-09-20 | $11.90 | $12.03 | $11.62 | $11.64 | $11.64 | 3,256,103 |
| 2023-09-19 | $11.74 | $11.90 | $11.57 | $11.85 | $11.85 | 3,407,131 |
| 2023-09-18 | $11.95 | $11.95 | $11.72 | $11.80 | $11.80 | 5,315,095 |
| 2023-09-15 | $11.70 | $12.07 | $11.62 | $11.99 | $11.99 | 11,783,642 |
| 2023-09-14 | $11.79 | $11.86 | $11.59 | $11.75 | $11.75 | 5,247,329 |
| 2023-09-13 | $11.91 | $11.95 | $11.52 | $11.64 | $11.64 | 5,651,069 |
| 2023-09-12 | $11.79 | $12.04 | $11.74 | $11.98 | $11.98 | 4,644,663 |
| 2023-09-11 | $11.64 | $12.00 | $11.62 | $11.78 | $11.78 | 3,762,118 |
| 2023-09-08 | $11.65 | $11.70 | $11.52 | $11.59 | $11.59 | 3,779,234 |
| 2023-09-07 | $11.84 | $11.87 | $11.60 | $11.68 | $11.68 | 5,187,043 |
| 2023-09-06 | $12.00 | $12.05 | $11.89 | $11.97 | $11.97 | 3,495,347 |
| 2023-09-05 | $12.38 | $12.39 | $12.07 | $12.08 | $12.08 | 4,609,180 |
| 2023-09-01 | $12.34 | $12.62 | $12.33 | $12.39 | $12.39 | 4,181,341 |
| 2023-08-31 | $12.44 | $12.55 | $12.16 | $12.20 | $12.20 | 3,953,483 |
| 2023-08-30 | $12.51 | $12.57 | $12.33 | $12.40 | $12.40 | 3,953,540 |
| 2023-08-29 | $12.22 | $12.67 | $12.14 | $12.62 | $12.62 | 5,397,081 |
| 2023-08-28 | $12.03 | $12.33 | $12.03 | $12.19 | $12.19 | 4,135,714 |
| 2023-08-25 | $11.68 | $11.97 | $11.60 | $11.85 | $11.85 | 4,492,291 |
| 2023-08-24 | $11.79 | $11.93 | $11.66 | $11.67 | $11.67 | 3,072,210 |
| 2023-08-23 | $11.72 | $11.91 | $11.57 | $11.87 | $11.87 | 2,562,183 |
| 2023-08-22 | $11.67 | $11.83 | $11.52 | $11.61 | $11.61 | 5,664,615 |
| 2023-08-21 | $11.62 | $11.76 | $11.50 | $11.69 | $11.69 | 3,355,944 |
| 2023-08-18 | $11.29 | $11.63 | $11.25 | $11.62 | $11.62 | 5,228,179 |
| 2023-08-17 | $11.62 | $11.68 | $11.36 | $11.46 | $11.46 | 3,889,791 |
| 2023-08-16 | $11.66 | $11.76 | $11.53 | $11.54 | $11.54 | 3,913,683 |
| 2023-08-15 | $11.85 | $11.93 | $11.71 | $11.77 | $11.77 | 3,407,724 |
| 2023-08-14 | $12.13 | $12.18 | $11.97 | $12.00 | $12.00 | 3,148,958 |
| 2023-08-11 | $12.11 | $12.37 | $12.10 | $12.17 | $12.17 | 4,505,929 |
| 2023-08-10 | $12.30 | $12.43 | $12.10 | $12.22 | $12.22 | 5,102,749 |
| 2023-08-09 | $12.45 | $12.60 | $12.18 | $12.27 | $12.27 | 5,758,755 |
| 2023-08-08 | $12.15 | $12.52 | $11.87 | $12.46 | $12.46 | 7,091,982 |
| 2023-08-07 | $12.20 | $12.72 | $12.01 | $12.12 | $12.12 | 10,822,119 |
| 2023-08-04 | $11.70 | $11.83 | $11.60 | $11.65 | $11.65 | 10,947,149 |
| 2023-08-03 | $11.68 | $11.82 | $11.49 | $11.71 | $11.71 | 9,227,195 |
| 2023-08-02 | $11.82 | $12.00 | $11.68 | $11.73 | $11.73 | 11,027,547 |
| 2023-08-01 | $11.97 | $12.10 | $11.74 | $11.97 | $11.97 | 3,578,493 |
| 2023-07-31 | $12.07 | $12.16 | $11.99 | $12.07 | $12.07 | 3,767,536 |
| 2023-07-28 | $12.45 | $12.53 | $11.96 | $11.99 | $11.99 | 5,630,029 |
| 2023-07-27 | $12.28 | $12.37 | $12.10 | $12.13 | $12.13 | 4,979,656 |
| 2023-07-26 | $11.82 | $12.22 | $11.81 | $12.18 | $12.18 | 6,457,891 |
| 2023-07-25 | $12.01 | $12.30 | $11.72 | $11.75 | $11.75 | 9,334,298 |
| 2023-07-24 | $12.01 | $12.33 | $11.92 | $12.05 | $12.05 | 6,866,384 |
| 2023-07-21 | $11.50 | $12.21 | $11.46 | $12.02 | $12.02 | 8,893,921 |
| 2023-07-20 | $11.77 | $11.85 | $11.54 | $11.57 | $11.57 | 5,145,325 |
| 2023-07-19 | $11.70 | $12.00 | $11.67 | $11.82 | $11.82 | 5,652,995 |
| 2023-07-18 | $11.74 | $11.79 | $11.43 | $11.65 | $11.65 | 6,210,456 |
| 2023-07-17 | $11.75 | $11.83 | $11.43 | $11.52 | $11.52 | 9,787,627 |
| 2023-07-14 | $11.41 | $11.92 | $11.09 | $11.84 | $11.84 | 20,846,593 |
| 2023-07-13 | $10.47 | $10.66 | $10.34 | $10.60 | $10.60 | 3,968,299 |
| 2023-07-12 | $10.74 | $10.74 | $10.30 | $10.32 | $10.32 | 5,402,837 |
| 2023-07-11 | $10.30 | $10.68 | $10.19 | $10.50 | $10.50 | 5,275,220 |
| 2023-07-10 | $10.06 | $10.25 | $10.01 | $10.15 | $10.15 | 5,553,178 |
| 2023-07-07 | $9.89 | $10.21 | $9.89 | $10.04 | $10.04 | 5,612,922 |
| 2023-07-06 | $9.70 | $9.87 | $9.57 | $9.81 | $9.81 | 4,637,836 |
| 2023-07-05 | $9.93 | $10.02 | $9.80 | $9.90 | $9.90 | 4,947,091 |
| 2023-07-03 | $10.03 | $10.17 | $9.90 | $10.03 | $10.03 | 2,310,965 |
| 2023-06-30 | $10.14 | $10.17 | $9.97 | $10.06 | $10.06 | 3,329,027 |
| 2023-06-29 | $9.97 | $10.19 | $9.90 | $10.04 | $10.04 | 3,593,876 |
| 2023-06-28 | $10.21 | $10.23 | $9.95 | $9.96 | $9.96 | 3,892,054 |
| 2023-06-27 | $9.88 | $10.22 | $9.76 | $10.21 | $10.21 | 5,883,164 |
| 2023-06-26 | $9.84 | $9.95 | $9.75 | $9.88 | $9.88 | 4,327,612 |
| 2023-06-23 | $9.82 | $10.02 | $9.77 | $9.82 | $9.82 | 9,335,479 |
| 2023-06-22 | $9.99 | $10.06 | $9.77 | $9.99 | $9.99 | 3,472,491 |
| 2023-06-21 | $10.15 | $10.24 | $9.98 | $9.99 | $9.99 | 3,620,015 |
| 2023-06-20 | $10.14 | $10.31 | $9.94 | $10.23 | $10.23 | 6,181,916 |
| 2023-06-16 | $10.21 | $10.42 | $10.14 | $10.37 | $10.37 | 10,443,875 |
| 2023-06-15 | $9.71 | $10.27 | $9.61 | $10.21 | $10.21 | 12,177,701 |
| 2023-06-14 | $10.13 | $10.21 | $9.77 | $9.85 | $9.85 | 6,064,465 |
| 2023-06-13 | $9.45 | $10.27 | $9.39 | $10.10 | $10.10 | 10,022,688 |
| 2023-06-12 | $9.06 | $9.42 | $9.05 | $9.36 | $9.36 | 4,905,022 |
| 2023-06-09 | $9.35 | $9.35 | $9.05 | $9.06 | $9.06 | 3,547,588 |
| 2023-06-08 | $9.34 | $9.42 | $9.20 | $9.35 | $9.35 | 5,363,218 |
| 2023-06-07 | $9.35 | $9.45 | $9.17 | $9.38 | $9.38 | 4,511,393 |
| 2023-06-06 | $9.08 | $9.27 | $9.02 | $9.20 | $9.20 | 4,357,007 |
| 2023-06-05 | $9.29 | $9.30 | $8.88 | $9.11 | $9.11 | 5,708,100 |
| 2023-06-02 | $8.83 | $9.23 | $8.75 | $9.22 | $9.22 | 9,419,932 |
| 2023-06-01 | $8.23 | $8.65 | $8.10 | $8.60 | $8.60 | 8,189,334 |
| 2023-05-31 | $8.04 | $8.32 | $7.88 | $8.15 | $8.15 | 46,895,468 |
| 2023-05-30 | $8.36 | $8.42 | $8.05 | $8.08 | $8.08 | 8,404,951 |
| 2023-05-26 | $8.27 | $8.42 | $8.16 | $8.32 | $8.32 | 6,541,486 |
| 2023-05-25 | $8.32 | $8.36 | $7.90 | $8.24 | $8.24 | 11,057,962 |
| 2023-05-24 | $8.52 | $8.58 | $8.28 | $8.40 | $8.40 | 7,207,804 |
| 2023-05-23 | $8.89 | $8.96 | $8.58 | $8.62 | $8.62 | 6,414,166 |
| 2023-05-22 | $8.58 | $8.93 | $8.53 | $8.90 | $8.90 | 6,237,545 |
| 2023-05-19 | $8.80 | $8.80 | $8.51 | $8.51 | $8.51 | 7,095,733 |
| 2023-05-18 | $8.53 | $8.72 | $8.48 | $8.70 | $8.70 | 5,119,260 |
| 2023-05-17 | $8.57 | $8.80 | $8.54 | $8.65 | $8.65 | 4,653,113 |
| 2023-05-16 | $8.78 | $8.80 | $8.50 | $8.54 | $8.54 | 5,832,978 |
| 2023-05-15 | $8.59 | $8.91 | $8.52 | $8.90 | $8.90 | 7,118,737 |
| 2023-05-12 | $8.77 | $8.78 | $8.50 | $8.57 | $8.57 | 11,326,923 |
| 2023-05-11 | $8.94 | $8.97 | $8.76 | $8.79 | $8.79 | 6,414,413 |
| 2023-05-10 | $9.44 | $9.56 | $8.96 | $9.00 | $9.00 | 6,485,170 |
| 2023-05-09 | $9.52 | $9.59 | $8.99 | $9.31 | $9.31 | 7,778,502 |
| 2023-05-08 | $9.40 | $9.46 | $9.22 | $9.36 | $9.36 | 5,432,595 |
| 2023-05-05 | $9.09 | $9.40 | $9.03 | $9.31 | $9.31 | 4,286,829 |
| 2023-05-04 | $9.05 | $9.11 | $8.77 | $8.94 | $8.94 | 4,943,469 |
| 2023-05-03 | $9.18 | $9.43 | $9.11 | $9.14 | $9.14 | 9,059,484 |
| 2023-05-02 | $9.58 | $9.59 | $8.89 | $9.07 | $9.07 | 9,290,413 |
| 2023-05-01 | $9.42 | $9.65 | $9.38 | $9.60 | $9.60 | 4,369,751 |
| 2023-04-28 | $9.23 | $9.53 | $9.21 | $9.47 | $9.47 | 6,626,779 |
| 2023-04-27 | $9.35 | $9.46 | $9.26 | $9.32 | $9.32 | 4,218,827 |
| 2023-04-26 | $9.32 | $9.41 | $9.18 | $9.25 | $9.25 | 4,367,136 |
| 2023-04-25 | $9.99 | $10.00 | $9.33 | $9.33 | $9.33 | 6,273,098 |
| 2023-04-24 | $9.98 | $10.18 | $9.89 | $10.17 | $10.17 | 6,060,163 |
| 2023-04-21 | $9.86 | $10.02 | $9.76 | $9.98 | $9.98 | 6,897,023 |
| 2023-04-20 | $9.78 | $9.81 | $9.42 | $9.73 | $9.73 | 9,002,890 |
| 2023-04-19 | $9.24 | $9.47 | $9.21 | $9.46 | $9.46 | 5,467,878 |
| 2023-04-18 | $9.56 | $9.58 | $9.23 | $9.33 | $9.33 | 4,531,832 |
| 2023-04-17 | $9.29 | $9.63 | $9.25 | $9.55 | $9.55 | 5,392,036 |
| 2023-04-14 | $9.62 | $9.69 | $9.16 | $9.28 | $9.28 | 7,961,629 |
| 2023-04-13 | $9.27 | $9.66 | $9.25 | $9.57 | $9.57 | 11,262,205 |
| 2023-04-12 | $9.57 | $9.63 | $9.21 | $9.22 | $9.22 | 7,023,238 |
| 2023-04-11 | $9.25 | $9.52 | $9.18 | $9.42 | $9.42 | 6,369,567 |
| 2023-04-10 | $9.01 | $9.17 | $8.93 | $9.15 | $9.15 | 4,960,368 |
| 2023-04-06 | $8.89 | $9.19 | $8.77 | $9.12 | $9.12 | 6,622,495 |
| 2023-04-05 | $8.84 | $8.93 | $8.67 | $8.80 | $8.80 | 14,126,524 |
| 2023-04-04 | $9.35 | $9.38 | $8.89 | $8.91 | $8.91 | 6,761,412 |
| 2023-04-03 | $9.49 | $9.52 | $9.13 | $9.25 | $9.25 | 8,499,466 |
| 2023-03-31 | $9.11 | $9.56 | $9.10 | $9.40 | $9.40 | 8,422,986 |
| 2023-03-30 | $9.23 | $9.36 | $9.06 | $9.09 | $9.09 | 6,635,456 |
| 2023-03-29 | $9.09 | $9.19 | $8.91 | $9.12 | $9.12 | 7,739,720 |
| 2023-03-28 | $9.03 | $9.12 | $8.90 | $8.93 | $8.93 | 6,669,727 |
| 2023-03-27 | $8.94 | $9.20 | $8.86 | $9.09 | $9.09 | 6,640,924 |
| 2023-03-24 | $8.70 | $8.97 | $8.68 | $8.82 | $8.82 | 12,751,731 |
| 2023-03-23 | $9.16 | $9.25 | $8.78 | $8.79 | $8.79 | 8,104,862 |
| 2023-03-22 | $9.43 | $9.48 | $9.07 | $9.08 | $9.08 | 7,774,397 |
| 2023-03-21 | $9.54 | $9.62 | $9.43 | $9.47 | $9.47 | 7,629,349 |
| 2023-03-20 | $9.28 | $9.57 | $9.23 | $9.32 | $9.32 | 14,826,956 |
| 2023-03-17 | $9.55 | $9.55 | $9.24 | $9.30 | $9.30 | 23,999,955 |
| 2023-03-16 | $9.38 | $9.68 | $9.28 | $9.64 | $9.64 | 7,933,848 |
| 2023-03-15 | $9.20 | $9.54 | $9.03 | $9.45 | $9.45 | 12,308,625 |
| 2023-03-14 | $9.67 | $9.73 | $9.35 | $9.40 | $9.40 | 13,198,147 |
| 2023-03-13 | $9.34 | $9.64 | $9.27 | $9.29 | $9.29 | 9,071,930 |
| 2023-03-10 | $10.00 | $10.05 | $9.40 | $9.57 | $9.57 | 12,196,049 |
| 2023-03-09 | $10.64 | $10.70 | $10.10 | $10.11 | $10.11 | 6,135,734 |
| 2023-03-08 | $10.74 | $10.80 | $10.62 | $10.64 | $10.64 | 4,408,058 |
| 2023-03-07 | $10.83 | $10.85 | $10.54 | $10.62 | $10.62 | 6,860,447 |
| 2023-03-06 | $11.06 | $11.16 | $10.76 | $10.84 | $10.84 | 5,582,378 |
| 2023-03-03 | $11.03 | $11.20 | $11.01 | $11.10 | $11.10 | 5,052,956 |
| 2023-03-02 | $11.18 | $11.18 | $10.87 | $11.01 | $11.01 | 9,664,366 |
| 2023-03-01 | $11.45 | $11.64 | $11.26 | $11.26 | $11.26 | 5,660,512 |
| 2023-02-28 | $11.55 | $11.72 | $11.45 | $11.47 | $11.47 | 8,618,997 |
| 2023-02-27 | $11.79 | $11.82 | $11.53 | $11.59 | $11.59 | 6,029,866 |
| 2023-02-24 | $11.82 | $11.89 | $11.60 | $11.68 | $11.68 | 6,277,336 |
| 2023-02-23 | $12.35 | $12.35 | $11.92 | $12.06 | $12.06 | 4,247,992 |
| 2023-02-22 | $11.64 | $12.41 | $11.64 | $12.23 | $12.23 | 9,346,948 |
| 2023-02-21 | $12.50 | $12.77 | $11.48 | $11.62 | $11.62 | 17,467,756 |
| 2023-02-17 | $13.16 | $13.27 | $12.77 | $13.13 | $13.13 | 8,483,176 |
| 2023-02-16 | $13.17 | $13.49 | $13.06 | $13.25 | $13.25 | 5,192,754 |
| 2023-02-15 | $12.80 | $13.42 | $12.77 | $13.40 | $13.40 | 4,616,697 |
| 2023-02-14 | $13.01 | $13.20 | $12.74 | $12.89 | $12.89 | 5,842,045 |
| 2023-02-13 | $12.83 | $13.08 | $12.78 | $13.04 | $13.04 | 3,739,808 |
| 2023-02-10 | $13.06 | $13.20 | $12.82 | $12.89 | $12.89 | 4,063,569 |
| 2023-02-09 | $13.44 | $13.65 | $13.13 | $13.20 | $13.20 | 8,205,395 |
| 2023-02-08 | $13.79 | $13.79 | $13.28 | $13.34 | $13.34 | 5,100,705 |
| 2023-02-07 | $13.72 | $14.08 | $13.63 | $13.93 | $13.93 | 3,678,913 |
| 2023-02-06 | $13.73 | $13.88 | $13.54 | $13.79 | $13.79 | 5,474,986 |
| 2023-02-03 | $14.28 | $14.35 | $13.87 | $13.87 | $13.87 | 5,106,205 |
| 2023-02-02 | $14.34 | $14.69 | $14.17 | $14.58 | $14.58 | 8,307,519 |
| 2023-02-01 | $13.65 | $14.28 | $13.65 | $14.06 | $14.06 | 6,521,261 |
| 2023-01-31 | $13.63 | $13.75 | $13.55 | $13.73 | $13.73 | 4,835,132 |
| 2023-01-30 | $13.87 | $13.96 | $13.46 | $13.55 | $13.55 | 7,388,610 |
| 2023-01-27 | $13.87 | $14.25 | $13.78 | $14.06 | $14.06 | 9,298,735 |
| 2023-01-26 | $13.46 | $13.89 | $13.35 | $13.88 | $13.88 | 9,761,858 |
| 2023-01-25 | $12.80 | $13.31 | $12.69 | $13.30 | $13.30 | 4,656,668 |
| 2023-01-24 | $13.29 | $13.32 | $12.91 | $12.95 | $12.95 | 6,099,436 |
| 2023-01-23 | $13.24 | $13.35 | $13.07 | $13.23 | $13.23 | 9,482,315 |
| 2023-01-20 | $13.02 | $13.18 | $12.85 | $13.18 | $13.18 | 6,447,897 |
| 2023-01-19 | $12.58 | $13.09 | $12.53 | $12.94 | $12.94 | 6,689,287 |
| 2023-01-18 | $12.90 | $12.99 | $12.57 | $12.67 | $12.67 | 6,672,258 |
| 2023-01-17 | $12.86 | $13.14 | $12.62 | $12.83 | $12.83 | 6,949,882 |
| 2023-01-13 | $13.03 | $13.16 | $12.93 | $13.08 | $13.08 | 3,853,358 |
| 2023-01-12 | $13.37 | $13.47 | $13.15 | $13.22 | $13.22 | 7,607,198 |
| 2023-01-11 | $13.10 | $13.45 | $13.02 | $13.36 | $13.36 | 8,886,745 |
| 2023-01-10 | $12.74 | $13.04 | $12.74 | $12.98 | $12.98 | 4,731,277 |
| 2023-01-09 | $12.82 | $13.10 | $12.60 | $12.74 | $12.74 | 9,850,366 |
| 2023-01-06 | $12.56 | $12.74 | $12.02 | $12.70 | $12.70 | 4,080,686 |
| 2023-01-05 | $12.73 | $12.89 | $12.42 | $12.45 | $12.45 | 8,098,735 |
| 2023-01-04 | $12.56 | $12.88 | $12.46 | $12.83 | $12.83 | 10,465,949 |
| 2023-01-03 | $12.41 | $12.58 | $12.11 | $12.35 | $12.35 | 8,410,839 |
| 2022-12-30 | $12.03 | $12.28 | $11.98 | $12.22 | $12.22 | 5,521,012 |
| 2022-12-29 | $11.65 | $12.22 | $11.65 | $12.12 | $12.12 | 8,269,457 |
| 2022-12-28 | $11.57 | $11.81 | $11.50 | $11.57 | $11.57 | 5,642,410 |
| 2022-12-27 | $11.60 | $11.62 | $11.33 | $11.57 | $11.57 | 10,142,784 |
| 2022-12-23 | $11.48 | $11.81 | $11.38 | $11.71 | $11.71 | 6,462,792 |
| 2022-12-22 | $11.89 | $11.90 | $11.18 | $11.49 | $11.49 | 9,378,479 |
| 2022-12-21 | $12.06 | $12.36 | $11.80 | $12.00 | $12.00 | 10,794,109 |
| 2022-12-20 | $11.79 | $12.14 | $11.79 | $12.02 | $12.02 | 6,567,506 |
| 2022-12-19 | $11.96 | $12.09 | $11.77 | $11.85 | $11.85 | 6,521,622 |
| 2022-12-16 | $12.05 | $12.22 | $11.69 | $12.02 | $12.02 | 7,055,041 |
| 2022-12-15 | $12.55 | $12.70 | $12.16 | $12.22 | $12.22 | 6,020,015 |
| 2022-12-14 | $12.99 | $13.08 | $12.67 | $12.80 | $12.80 | 6,023,267 |
| 2022-12-13 | $13.05 | $13.29 | $12.72 | $13.08 | $13.08 | 6,555,717 |
| 2022-12-12 | $12.75 | $12.88 | $12.48 | $12.64 | $12.64 | 4,491,722 |
| 2022-12-09 | $12.41 | $12.78 | $12.41 | $12.67 | $12.67 | 5,775,142 |
| 2022-12-08 | $12.57 | $12.93 | $12.46 | $12.55 | $12.55 | 3,814,199 |
| 2022-12-07 | $12.57 | $12.72 | $12.36 | $12.57 | $12.57 | 3,850,743 |
| 2022-12-06 | $12.74 | $12.94 | $12.51 | $12.57 | $12.57 | 4,343,021 |
| 2022-12-05 | $13.04 | $13.05 | $12.69 | $12.85 | $12.85 | 3,238,842 |
| 2022-12-02 | $13.02 | $13.28 | $12.78 | $13.20 | $13.20 | 4,903,106 |
| 2022-12-01 | $12.97 | $13.34 | $12.84 | $13.19 | $13.19 | 5,109,981 |
| 2022-11-30 | $12.33 | $12.87 | $12.15 | $12.87 | $12.87 | 9,998,045 |
| 2022-11-29 | $12.18 | $12.66 | $12.18 | $12.25 | $12.25 | 5,567,749 |
| 2022-11-28 | $12.40 | $12.59 | $12.10 | $12.15 | $12.15 | 5,066,518 |
| 2022-11-25 | $12.11 | $12.66 | $12.09 | $12.57 | $12.57 | 2,136,001 |
| 2022-11-23 | $12.48 | $12.61 | $12.20 | $12.21 | $12.21 | 4,728,479 |
| 2022-11-22 | $12.14 | $12.47 | $12.12 | $12.42 | $12.42 | 5,009,459 |
| 2022-11-21 | $11.86 | $12.20 | $11.85 | $12.12 | $12.12 | 4,226,773 |
| 2022-11-18 | $11.94 | $12.18 | $11.72 | $11.91 | $11.91 | 7,494,124 |
| 2022-11-17 | $12.18 | $12.25 | $11.76 | $11.84 | $11.84 | 6,302,247 |
| 2022-11-16 | $12.65 | $13.01 | $12.27 | $12.35 | $12.35 | 10,266,074 |
| 2022-11-15 | $13.02 | $13.20 | $12.75 | $12.75 | $12.75 | 8,870,305 |
| 2022-11-14 | $13.32 | $13.49 | $12.84 | $12.88 | $12.88 | 8,706,771 |
| 2022-11-11 | $12.26 | $13.53 | $12.06 | $13.51 | $13.51 | 13,189,827 |
| 2022-11-10 | $12.75 | $12.98 | $11.78 | $12.26 | $12.26 | 15,144,750 |
| 2022-11-09 | $12.54 | $12.76 | $11.75 | $12.06 | $12.06 | 12,754,493 |
| 2022-11-08 | $13.19 | $13.84 | $12.67 | $13.15 | $13.15 | 12,916,671 |
| 2022-11-07 | $13.14 | $13.54 | $13.13 | $13.45 | $13.45 | 7,365,842 |
| 2022-11-04 | $13.04 | $13.21 | $12.74 | $13.03 | $13.03 | 7,947,742 |
| 2022-11-03 | $12.84 | $13.03 | $12.28 | $12.86 | $12.86 | 7,248,116 |
| 2022-11-02 | $13.24 | $13.51 | $12.98 | $13.15 | $13.15 | 5,941,759 |
| 2022-11-01 | $13.41 | $13.75 | $13.27 | $13.28 | $13.28 | 6,318,683 |
| 2022-10-31 | $13.44 | $13.68 | $13.03 | $13.19 | $13.19 | 4,828,146 |
| 2022-10-28 | $13.13 | $13.53 | $13.04 | $13.52 | $13.52 | 5,649,507 |
| 2022-10-27 | $13.28 | $13.39 | $13.01 | $13.06 | $13.06 | 5,158,061 |
| 2022-10-26 | $13.30 | $13.59 | $13.16 | $13.21 | $13.21 | 7,376,373 |
| 2022-10-25 | $12.32 | $13.44 | $12.27 | $13.31 | $13.31 | 10,898,686 |
| 2022-10-24 | $12.21 | $12.41 | $12.07 | $12.26 | $12.26 | 5,589,429 |
| 2022-10-21 | $11.95 | $12.17 | $11.53 | $12.14 | $12.14 | 6,575,669 |
| 2022-10-20 | $11.95 | $12.13 | $11.77 | $11.92 | $11.92 | 6,394,776 |
| 2022-10-19 | $12.14 | $12.28 | $11.77 | $11.91 | $11.91 | 5,907,151 |
| 2022-10-18 | $12.53 | $12.74 | $12.13 | $12.27 | $12.27 | 6,285,412 |
| 2022-10-17 | $11.99 | $12.51 | $11.99 | $12.33 | $12.33 | 6,278,150 |
| 2022-10-14 | $11.96 | $12.05 | $11.50 | $11.75 | $11.75 | 7,149,465 |
| 2022-10-13 | $11.50 | $12.06 | $11.34 | $11.84 | $11.84 | 5,985,223 |
| 2022-10-12 | $11.90 | $11.92 | $11.63 | $11.76 | $11.76 | 4,677,294 |
| 2022-10-11 | $11.76 | $12.03 | $11.58 | $11.86 | $11.86 | 4,916,810 |
| 2022-10-10 | $12.28 | $12.44 | $11.83 | $11.84 | $11.84 | 4,444,169 |
| 2022-10-07 | $12.47 | $12.54 | $12.14 | $12.28 | $12.28 | 6,890,279 |
| 2022-10-06 | $12.66 | $12.76 | $12.44 | $12.65 | $12.65 | 11,654,648 |
| 2022-10-05 | $12.62 | $12.82 | $12.22 | $12.75 | $12.75 | 10,784,114 |
| 2022-10-04 | $12.77 | $13.16 | $12.59 | $12.87 | $12.87 | 9,079,163 |
| 2022-10-03 | $12.50 | $12.77 | $12.19 | $12.56 | $12.56 | 6,067,786 |
| 2022-09-30 | $12.63 | $13.01 | $12.39 | $12.41 | $12.41 | 4,123,359 |
| 2022-09-29 | $12.93 | $12.99 | $12.59 | $12.66 | $12.66 | 4,210,877 |
| 2022-09-28 | $12.85 | $13.31 | $12.85 | $13.15 | $13.15 | 3,818,712 |
| 2022-09-27 | $12.80 | $13.01 | $12.63 | $12.79 | $12.79 | 4,757,646 |
| 2022-09-26 | $13.18 | $13.47 | $12.62 | $12.66 | $12.66 | 6,262,005 |
| 2022-09-23 | $13.20 | $13.44 | $13.04 | $13.22 | $13.22 | 5,173,385 |
| 2022-09-22 | $13.61 | $13.62 | $13.28 | $13.40 | $13.40 | 3,336,736 |
| 2022-09-21 | $13.73 | $14.20 | $13.63 | $13.64 | $13.64 | 4,187,468 |
| 2022-09-20 | $14.32 | $14.35 | $13.79 | $13.85 | $13.85 | 6,842,191 |
| 2022-09-19 | $14.55 | $14.70 | $14.22 | $14.49 | $14.49 | 4,252,777 |
| 2022-09-16 | $14.82 | $14.86 | $14.52 | $14.75 | $14.75 | 8,638,296 |
| 2022-09-15 | $15.32 | $15.72 | $15.01 | $15.09 | $15.09 | 8,166,594 |
| 2022-09-14 | $15.41 | $15.44 | $15.06 | $15.43 | $15.43 | 7,203,892 |
| 2022-09-13 | $15.30 | $15.60 | $15.14 | $15.37 | $15.37 | 9,167,417 |
| 2022-09-12 | $15.54 | $16.14 | $15.52 | $15.78 | $15.78 | 12,689,221 |
| 2022-09-09 | $14.24 | $15.39 | $14.24 | $15.00 | $15.00 | 12,734,865 |
| 2022-09-08 | $14.52 | $14.92 | $13.94 | $14.05 | $14.05 | 21,242,440 |
| 2022-09-07 | $14.57 | $14.89 | $14.33 | $14.80 | $14.80 | 13,482,377 |
| 2022-09-06 | $15.42 | $15.44 | $14.58 | $14.62 | $14.62 | 5,857,010 |
| 2022-09-02 | $15.48 | $15.77 | $15.21 | $15.37 | $15.37 | 10,836,282 |
| 2022-09-01 | $14.99 | $15.50 | $14.79 | $15.38 | $15.38 | 11,215,220 |
| 2022-08-31 | $15.06 | $15.15 | $14.72 | $15.13 | $15.13 | 10,860,680 |
| 2022-08-30 | $15.46 | $15.54 | $15.00 | $15.03 | $15.03 | 5,424,715 |
| 2022-08-29 | $15.13 | $15.41 | $15.02 | $15.31 | $15.31 | 8,337,291 |
| 2022-08-26 | $16.19 | $16.25 | $15.37 | $15.38 | $15.38 | 4,809,725 |
| 2022-08-25 | $16.18 | $16.32 | $15.98 | $16.23 | $16.23 | 4,576,525 |
| 2022-08-24 | $16.23 | $16.37 | $16.05 | $16.13 | $16.13 | 5,789,051 |
| 2022-08-23 | $16.35 | $16.74 | $16.05 | $16.21 | $16.21 | 7,484,105 |
| 2022-08-22 | $17.30 | $17.30 | $16.34 | $16.40 | $16.40 | 7,377,212 |
| 2022-08-19 | $18.00 | $18.11 | $17.44 | $17.47 | $17.47 | 7,898,466 |
| 2022-08-18 | $18.50 | $18.71 | $18.08 | $18.09 | $18.09 | 7,861,041 |
| 2022-08-17 | $18.94 | $19.16 | $18.77 | $18.85 | $18.85 | 4,646,799 |
| 2022-08-16 | $19.12 | $19.20 | $18.38 | $19.08 | $19.08 | 8,882,558 |
| 2022-08-15 | $19.96 | $20.02 | $19.25 | $19.36 | $19.36 | 4,941,992 |
| 2022-08-12 | $19.75 | $20.32 | $19.47 | $20.08 | $20.08 | 7,899,874 |
| 2022-08-11 | $19.63 | $19.96 | $19.53 | $19.57 | $19.57 | 8,227,967 |
| 2022-08-10 | $19.54 | $19.71 | $19.38 | $19.53 | $19.53 | 4,019,619 |
| 2022-08-09 | $19.67 | $19.83 | $18.86 | $19.13 | $19.13 | 4,670,550 |
| 2022-08-08 | $19.59 | $20.46 | $19.30 | $19.91 | $19.91 | 10,626,142 |
| 2022-08-05 | $18.75 | $19.53 | $18.64 | $19.44 | $19.44 | 10,013,195 |
| 2022-08-04 | $19.27 | $19.32 | $18.84 | $19.02 | $19.02 | 6,556,792 |
| 2022-08-03 | $19.57 | $19.73 | $19.21 | $19.27 | $19.27 | 8,871,971 |
| 2022-08-02 | $19.59 | $19.98 | $19.43 | $19.44 | $19.44 | 4,109,457 |
| 2022-08-01 | $20.13 | $20.21 | $19.58 | $19.62 | $19.62 | 4,639,862 |
| 2022-07-29 | $20.57 | $20.61 | $20.14 | $20.26 | $20.26 | 3,831,101 |
| 2022-07-28 | $20.64 | $20.86 | $20.25 | $20.56 | $20.56 | 5,288,131 |
| 2022-07-27 | $20.48 | $20.67 | $20.23 | $20.58 | $20.58 | 4,233,449 |
| 2022-07-26 | $20.57 | $20.58 | $20.21 | $20.42 | $20.42 | 2,635,118 |
| 2022-07-25 | $20.73 | $20.73 | $20.18 | $20.51 | $20.51 | 1,954,486 |
| 2022-07-22 | $20.82 | $20.97 | $20.47 | $20.65 | $20.65 | 3,502,942 |
| 2022-07-21 | $19.80 | $20.65 | $19.80 | $20.60 | $20.60 | 3,803,561 |
| 2022-07-20 | $20.67 | $20.86 | $20.48 | $20.56 | $20.56 | 2,260,771 |
| 2022-07-19 | $20.45 | $20.78 | $20.23 | $20.62 | $20.62 | 3,207,358 |
| 2022-07-18 | $20.09 | $20.33 | $19.93 | $20.00 | $20.00 | 2,536,893 |
| 2022-07-15 | $19.74 | $20.11 | $19.48 | $20.08 | $20.08 | 3,504,580 |
| 2022-07-14 | $19.41 | $19.64 | $19.11 | $19.61 | $19.61 | 3,400,815 |
| 2022-07-13 | $19.58 | $19.83 | $19.35 | $19.70 | $19.70 | 3,059,455 |
| 2022-07-12 | $20.05 | $20.38 | $19.87 | $19.99 | $19.99 | 2,555,155 |
| 2022-07-11 | $20.25 | $20.50 | $20.12 | $20.22 | $20.22 | 2,213,936 |
| 2022-07-08 | $20.63 | $20.75 | $20.34 | $20.45 | $20.45 | 2,856,668 |
| 2022-07-07 | $20.41 | $20.70 | $20.25 | $20.69 | $20.69 | 2,738,642 |
| 2022-07-06 | $20.79 | $20.91 | $20.12 | $20.35 | $20.35 | 3,717,321 |
| 2022-07-05 | $20.25 | $20.67 | $20.03 | $20.65 | $20.65 | 4,175,660 |
| 2022-07-01 | $19.60 | $20.66 | $19.55 | $20.62 | $20.62 | 6,338,400 |
| 2022-06-30 | $19.69 | $19.76 | $19.34 | $19.63 | $19.63 | 4,285,923 |
| 2022-06-29 | $20.06 | $20.20 | $19.67 | $20.00 | $20.00 | 3,621,449 |
| 2022-06-28 | $20.52 | $20.83 | $19.99 | $20.14 | $20.14 | 3,328,151 |
| 2022-06-27 | $20.81 | $20.91 | $20.44 | $20.48 | $20.48 | 6,990,425 |
| 2022-06-24 | $20.20 | $20.96 | $20.15 | $20.61 | $20.61 | 5,587,416 |
| 2022-06-23 | $20.14 | $20.14 | $19.58 | $19.94 | $19.94 | 5,260,381 |
| 2022-06-22 | $19.79 | $20.25 | $19.56 | $20.01 | $20.01 | 7,802,784 |
| 2022-06-21 | $20.89 | $20.93 | $19.97 | $20.03 | $20.03 | 9,213,026 |
| 2022-06-17 | $20.37 | $20.91 | $20.30 | $20.55 | $20.55 | 5,938,077 |
| 2022-06-16 | $20.42 | $20.48 | $19.59 | $20.28 | $20.28 | 9,281,566 |
| 2022-06-15 | $21.00 | $21.27 | $20.43 | $20.92 | $20.92 | 4,286,355 |
| 2022-06-14 | $21.68 | $21.68 | $20.70 | $20.90 | $20.90 | 3,831,738 |
| 2022-06-13 | $21.63 | $21.84 | $21.05 | $21.65 | $21.65 | 3,361,851 |
| 2022-06-10 | $23.32 | $23.32 | $22.22 | $22.27 | $22.27 | 4,682,118 |
| 2022-06-09 | $24.06 | $24.14 | $23.51 | $23.52 | $23.52 | 1,865,989 |
| 2022-06-08 | $24.53 | $24.83 | $24.09 | $24.14 | $24.14 | 1,508,201 |
| 2022-06-07 | $23.55 | $24.57 | $23.51 | $24.55 | $24.55 | 2,596,544 |
| 2022-06-06 | $24.75 | $24.75 | $23.65 | $23.69 | $23.69 | 3,299,083 |
| 2022-06-03 | $24.88 | $24.88 | $24.15 | $24.19 | $24.19 | 2,425,744 |
| 2022-06-02 | $24.26 | $24.93 | $23.72 | $24.84 | $24.84 | 4,344,239 |
| 2022-06-01 | $23.73 | $24.33 | $23.56 | $24.13 | $24.13 | 4,814,750 |
| 2022-05-31 | $23.76 | $24.16 | $23.42 | $23.70 | $23.70 | 9,534,522 |
| 2022-05-27 | $23.68 | $24.16 | $23.68 | $23.87 | $23.87 | 4,326,680 |
| 2022-05-26 | $23.71 | $23.99 | $23.57 | $23.72 | $23.72 | 2,907,237 |
| 2022-05-25 | $23.37 | $23.82 | $23.06 | $23.33 | $23.33 | 4,375,296 |
| 2022-05-24 | $23.63 | $23.68 | $22.84 | $23.17 | $23.17 | 4,479,128 |
| 2022-05-23 | $24.19 | $24.39 | $23.58 | $23.69 | $23.69 | 4,105,646 |
| 2022-05-20 | $23.84 | $24.34 | $23.19 | $24.27 | $24.27 | 5,622,602 |
| 2022-05-19 | $23.13 | $23.55 | $22.97 | $23.24 | $23.24 | 3,428,061 |
| 2022-05-18 | $23.85 | $24.03 | $23.27 | $23.35 | $23.35 | 4,590,567 |
| 2022-05-17 | $23.73 | $24.45 | $23.73 | $24.20 | $24.20 | 5,166,765 |
| 2022-05-16 | $22.65 | $23.42 | $22.48 | $23.31 | $23.31 | 5,617,608 |
| 2022-05-13 | $21.88 | $22.57 | $21.77 | $22.27 | $22.27 | 3,614,672 |
| 2022-05-12 | $20.55 | $21.71 | $20.51 | $21.69 | $21.69 | 5,574,449 |
| 2022-05-11 | $21.58 | $22.25 | $20.76 | $20.82 | $20.82 | 6,122,877 |
| 2022-05-10 | $21.84 | $22.41 | $21.59 | $21.90 | $21.90 | 10,297,575 |
| 2022-05-09 | $23.70 | $23.86 | $21.68 | $21.84 | $21.84 | 9,478,222 |
| 2022-05-06 | $23.87 | $24.06 | $23.25 | $23.79 | $23.79 | 10,653,554 |
| 2022-05-05 | $24.90 | $25.05 | $23.97 | $24.18 | $24.18 | 7,727,079 |
| 2022-05-04 | $25.30 | $25.30 | $24.42 | $25.00 | $25.00 | 6,032,501 |
| 2022-05-03 | $25.14 | $25.51 | $24.95 | $25.28 | $25.28 | 2,167,499 |
| 2022-05-02 | $25.49 | $25.49 | $24.79 | $25.15 | $25.15 | 3,619,196 |
| 2022-04-29 | $25.55 | $25.98 | $25.29 | $25.31 | $25.31 | 2,377,902 |
| 2022-04-28 | $25.82 | $25.88 | $25.16 | $25.65 | $25.65 | 2,613,728 |
| 2022-04-27 | $25.54 | $25.94 | $25.37 | $25.58 | $25.58 | 3,577,455 |
| 2022-04-26 | $25.85 | $25.85 | $25.17 | $25.47 | $25.47 | 4,302,462 |
| 2022-04-25 | $25.08 | $25.88 | $24.90 | $25.74 | $25.74 | 4,054,912 |
| 2022-04-22 | $26.00 | $26.76 | $25.24 | $25.28 | $25.28 | 4,074,622 |
| 2022-04-21 | $26.40 | $26.54 | $25.93 | $26.05 | $26.05 | 7,173,809 |
| 2022-04-20 | $26.13 | $26.71 | $25.82 | $26.28 | $26.28 | 2,022,653 |
| 2022-04-19 | $25.64 | $26.36 | $25.63 | $26.12 | $26.12 | 2,092,378 |
| 2022-04-18 | $26.11 | $26.12 | $25.59 | $25.74 | $25.74 | 2,531,953 |
| 2022-04-14 | $26.45 | $26.71 | $26.15 | $26.25 | $26.25 | 3,691,664 |
| 2022-04-13 | $25.81 | $26.35 | $25.57 | $26.26 | $26.26 | 4,520,038 |
| 2022-04-12 | $26.04 | $26.22 | $25.64 | $25.83 | $25.83 | 3,683,510 |
| 2022-04-11 | $26.21 | $26.33 | $25.90 | $26.00 | $26.00 | 2,290,396 |
| 2022-04-08 | $26.35 | $26.66 | $25.97 | $26.25 | $26.25 | 1,716,970 |
| 2022-04-07 | $26.49 | $26.89 | $26.42 | $26.55 | $26.55 | 3,392,513 |
| 2022-04-06 | $25.75 | $26.82 | $25.75 | $26.62 | $26.62 | 3,734,330 |
| 2022-04-05 | $26.12 | $26.42 | $25.94 | $25.98 | $25.98 | 2,410,632 |
| 2022-04-04 | $26.21 | $26.45 | $26.03 | $26.16 | $26.16 | 3,131,029 |
| 2022-04-01 | $25.94 | $26.34 | $25.88 | $26.12 | $26.12 | 2,290,728 |
| 2022-03-31 | $27.11 | $27.17 | $26.08 | $26.09 | $26.09 | 4,042,634 |
| 2022-03-30 | $27.36 | $27.50 | $27.02 | $27.16 | $27.16 | 1,642,211 |
| 2022-03-29 | $26.80 | $27.61 | $26.77 | $27.53 | $27.53 | 2,670,493 |
| 2022-03-28 | $26.51 | $26.84 | $26.37 | $26.72 | $26.72 | 2,713,272 |
| 2022-03-25 | $27.55 | $27.68 | $26.44 | $26.59 | $26.59 | 5,312,301 |
| 2022-03-24 | $27.38 | $27.51 | $26.79 | $27.47 | $27.47 | 4,537,755 |
| 2022-03-23 | $27.15 | $27.30 | $26.92 | $27.22 | $27.22 | 3,570,946 |
| 2022-03-22 | $27.38 | $27.54 | $27.12 | $27.41 | $27.41 | 5,591,063 |
| 2022-03-21 | $27.15 | $27.54 | $27.01 | $27.20 | $27.20 | 4,328,313 |
| 2022-03-18 | $26.41 | $27.48 | $26.33 | $27.42 | $27.42 | 3,759,637 |
| 2022-03-17 | $26.31 | $26.65 | $26.21 | $26.61 | $26.61 | 3,805,148 |
| 2022-03-16 | $25.73 | $26.49 | $25.73 | $26.41 | $26.41 | 2,476,086 |
| 2022-03-15 | $25.30 | $25.51 | $24.94 | $25.47 | $25.47 | 4,639,886 |
| 2022-03-14 | $26.35 | $26.50 | $25.19 | $25.20 | $25.20 | 4,490,686 |
| 2022-03-11 | $26.66 | $27.07 | $26.09 | $26.49 | $26.49 | 5,023,494 |
| 2022-03-10 | $26.06 | $26.50 | $25.96 | $26.38 | $26.38 | 3,617,482 |
| 2022-03-09 | $25.92 | $26.79 | $25.92 | $26.62 | $26.62 | 7,632,299 |
| 2022-03-08 | $25.59 | $26.34 | $25.14 | $25.52 | $25.52 | 3,885,141 |
| 2022-03-07 | $27.65 | $27.69 | $25.80 | $25.84 | $25.84 | 4,437,795 |
| 2022-03-04 | $28.33 | $28.55 | $27.65 | $27.95 | $27.95 | 4,278,781 |
| 2022-03-03 | $29.51 | $29.66 | $28.32 | $28.37 | $28.37 | 4,989,157 |
| 2022-03-02 | $28.94 | $29.24 | $28.72 | $29.00 | $29.00 | 5,599,463 |
| 2022-03-01 | $28.36 | $29.13 | $28.17 | $28.94 | $28.94 | 5,828,575 |
| 2022-02-28 | $27.94 | $28.57 | $27.63 | $28.41 | $28.41 | 6,015,789 |
| 2022-02-25 | $27.47 | $28.21 | $27.26 | $27.87 | $27.87 | 4,808,392 |
| 2022-02-24 | $24.15 | $28.72 | $24.15 | $27.89 | $27.89 | 18,998,198 |
| 2022-02-23 | $26.00 | $26.59 | $25.74 | $25.75 | $25.75 | 11,780,504 |
| 2022-02-22 | $25.42 | $26.09 | $25.32 | $25.98 | $25.98 | 14,112,985 |
| 2022-02-18 | $25.79 | $26.12 | $25.20 | $25.51 | $25.51 | 8,532,733 |
| 2022-02-17 | $25.75 | $25.94 | $25.52 | $25.78 | $25.78 | 6,235,519 |
| 2022-02-16 | $25.91 | $25.96 | $25.48 | $25.89 | $25.89 | 4,067,925 |
| 2022-02-15 | $25.38 | $26.00 | $25.38 | $25.86 | $25.86 | 4,984,584 |
| 2022-02-14 | $25.53 | $25.83 | $24.92 | $25.13 | $25.13 | 2,423,641 |
| 2022-02-11 | $25.29 | $25.99 | $25.26 | $25.49 | $25.49 | 6,121,663 |
| 2022-02-10 | $25.40 | $25.95 | $25.14 | $25.31 | $25.31 | 2,836,964 |
| 2022-02-09 | $25.14 | $25.84 | $25.09 | $25.73 | $25.73 | 4,222,356 |
| 2022-02-08 | $25.05 | $26.16 | $24.76 | $24.86 | $24.86 | 3,282,105 |
| 2022-02-07 | $24.92 | $25.48 | $24.72 | $25.06 | $25.06 | 3,070,707 |
| 2022-02-04 | $24.52 | $25.26 | $24.23 | $24.97 | $24.97 | 4,660,900 |
| 2022-02-03 | $25.28 | $25.28 | $24.59 | $24.65 | $24.65 | 4,334,779 |
| 2022-02-02 | $25.53 | $25.79 | $25.29 | $25.36 | $25.36 | 6,796,346 |
| 2022-02-01 | $25.94 | $26.08 | $25.30 | $25.54 | $25.54 | 4,832,993 |
| 2022-01-31 | $25.50 | $26.10 | $25.27 | $26.04 | $26.04 | 4,684,085 |
| 2022-01-28 | $25.07 | $25.51 | $24.48 | $25.51 | $25.51 | 5,958,030 |
| 2022-01-27 | $25.77 | $26.06 | $24.92 | $24.94 | $24.94 | 5,832,036 |
| 2022-01-26 | $26.35 | $26.66 | $25.61 | $25.77 | $25.77 | 2,053,471 |
| 2022-01-25 | $26.91 | $27.04 | $26.11 | $26.31 | $26.31 | 3,461,131 |
| 2022-01-24 | $26.32 | $27.18 | $25.80 | $27.10 | $27.10 | 6,187,706 |
| 2022-01-21 | $26.92 | $27.10 | $26.23 | $26.77 | $26.77 | 3,301,874 |
| 2022-01-20 | $26.60 | $27.10 | $26.46 | $26.83 | $26.83 | 2,975,519 |
| 2022-01-19 | $26.90 | $27.12 | $26.36 | $26.39 | $26.39 | 3,791,003 |
| 2022-01-18 | $26.88 | $27.05 | $26.42 | $26.81 | $26.81 | 4,789,146 |
| 2022-01-14 | $27.17 | $27.17 | $26.67 | $27.03 | $27.03 | 3,603,324 |
| 2022-01-13 | $27.97 | $28.09 | $27.02 | $27.07 | $27.07 | 3,068,918 |
| 2022-01-12 | $28.52 | $28.73 | $27.88 | $28.09 | $28.09 | 3,556,682 |
| 2022-01-11 | $28.84 | $29.07 | $27.95 | $28.38 | $28.38 | 3,508,330 |
| 2022-01-10 | $27.55 | $29.00 | $27.27 | $28.73 | $28.73 | 6,797,663 |
| 2022-01-07 | $27.02 | $27.46 | $26.86 | $27.05 | $27.05 | 2,813,370 |
| 2022-01-06 | $27.86 | $28.05 | $27.05 | $27.08 | $27.08 | 3,564,550 |
| 2022-01-05 | $28.50 | $28.66 | $27.83 | $27.90 | $27.90 | 3,040,764 |
| 2022-01-04 | $28.12 | $28.53 | $27.44 | $28.41 | $28.41 | 6,917,846 |
| 2022-01-03 | $28.52 | $28.53 | $27.88 | $28.25 | $28.25 | 5,166,541 |
| 2021-12-31 | $28.70 | $28.94 | $28.37 | $28.38 | $28.38 | 2,734,007 |
| 2021-12-30 | $28.20 | $28.98 | $28.13 | $28.71 | $28.71 | 2,483,282 |
| 2021-12-29 | $28.76 | $29.02 | $28.24 | $28.27 | $28.27 | 1,961,188 |
| 2021-12-28 | $28.78 | $28.95 | $28.52 | $28.88 | $28.88 | 2,109,602 |
| 2021-12-27 | $29.02 | $29.03 | $28.72 | $28.96 | $28.96 | 2,134,617 |
| 2021-12-23 | $28.38 | $28.95 | $28.26 | $28.88 | $28.88 | 3,464,697 |
| 2021-12-22 | $28.77 | $28.94 | $28.13 | $28.34 | $28.34 | 2,110,307 |
| 2021-12-21 | $28.34 | $29.34 | $28.21 | $28.77 | $28.77 | 2,571,777 |
| 2021-12-20 | $28.03 | $28.28 | $27.16 | $28.20 | $28.20 | 3,114,096 |
| 2021-12-17 | $27.87 | $28.57 | $27.71 | $28.27 | $28.27 | 4,559,274 |
| 2021-12-16 | $28.58 | $28.61 | $27.76 | $27.98 | $27.98 | 3,922,784 |
| 2021-12-15 | $28.04 | $28.61 | $27.55 | $28.46 | $28.46 | 3,283,541 |
| 2021-12-14 | $27.58 | $28.45 | $27.55 | $28.11 | $28.11 | 4,952,574 |
| 2021-12-13 | $28.06 | $28.30 | $27.54 | $27.74 | $27.74 | 4,796,688 |
| 2021-12-10 | $28.61 | $28.68 | $27.89 | $27.97 | $27.97 | 3,917,436 |
| 2021-12-09 | $29.37 | $29.76 | $28.49 | $28.49 | $28.49 | 2,689,707 |
| 2021-12-08 | $29.02 | $29.63 | $28.98 | $29.54 | $29.54 | 2,360,717 |
| 2021-12-07 | $29.02 | $29.32 | $28.84 | $28.97 | $28.97 | 3,275,160 |
| 2021-12-06 | $28.19 | $29.01 | $28.05 | $28.79 | $28.79 | 4,619,121 |
| 2021-12-03 | $29.11 | $29.43 | $28.06 | $28.17 | $28.17 | 2,970,544 |
| 2021-12-02 | $28.19 | $28.94 | $27.88 | $28.78 | $28.78 | 3,639,510 |
| 2021-12-01 | $28.94 | $29.29 | $28.00 | $28.14 | $28.14 | 3,317,173 |
| 2021-11-30 | $29.84 | $30.19 | $28.69 | $28.74 | $28.74 | 4,512,066 |
| 2021-11-29 | $30.56 | $30.64 | $29.87 | $30.19 | $30.19 | 3,342,520 |
| 2021-11-26 | $30.39 | $30.85 | $30.07 | $30.22 | $30.22 | 1,905,350 |
| 2021-11-24 | $31.85 | $31.98 | $30.76 | $30.79 | $30.79 | 3,431,800 |
| 2021-11-23 | $31.92 | $32.24 | $31.40 | $32.07 | $32.07 | 1,981,945 |
| 2021-11-22 | $32.35 | $32.83 | $32.02 | $32.05 | $32.05 | 3,026,832 |
| 2021-11-19 | $32.20 | $32.67 | $32.02 | $32.11 | $32.11 | 3,339,827 |
| 2021-11-18 | $32.66 | $33.20 | $32.18 | $32.34 | $32.34 | 4,731,132 |
| 2021-11-17 | $32.19 | $32.28 | $31.60 | $31.95 | $31.95 | 3,370,992 |
| 2021-11-16 | $32.05 | $32.51 | $31.89 | $32.29 | $32.29 | 4,523,946 |
| 2021-11-15 | $33.00 | $33.02 | $31.65 | $32.16 | $32.16 | 5,573,874 |
| 2021-11-12 | $32.74 | $33.13 | $32.55 | $33.03 | $33.03 | 3,737,839 |
| 2021-11-11 | $32.81 | $32.91 | $32.53 | $32.74 | $32.74 | 3,005,116 |
| 2021-11-10 | $32.88 | $33.13 | $32.62 | $32.98 | $32.98 | 3,725,721 |
| 2021-11-09 | $33.43 | $33.43 | $32.81 | $33.10 | $33.10 | 5,985,348 |
| 2021-11-08 | $34.15 | $34.33 | $32.46 | $33.25 | $33.25 | 4,815,585 |
| 2021-11-05 | $34.03 | $35.00 | $33.20 | $34.09 | $34.09 | 4,880,013 |
| 2021-11-04 | $32.36 | $32.90 | $32.31 | $32.87 | $32.87 | 3,811,611 |
| 2021-11-03 | $31.64 | $32.26 | $31.59 | $32.22 | $32.22 | 3,799,283 |
| 2021-11-02 | $32.92 | $32.92 | $31.69 | $31.73 | $31.73 | 5,480,048 |
| 2021-11-01 | $32.98 | $33.13 | $32.70 | $32.87 | $32.87 | 2,927,279 |
| 2021-10-29 | $32.88 | $33.13 | $32.65 | $32.88 | $32.88 | 2,804,998 |
| 2021-10-28 | $31.40 | $33.06 | $31.16 | $32.90 | $32.90 | 3,748,526 |
| 2021-10-27 | $33.40 | $33.69 | $33.12 | $33.31 | $33.31 | 2,691,993 |
| 2021-10-26 | $33.95 | $34.04 | $33.48 | $33.49 | $33.49 | 2,046,407 |
| 2021-10-25 | $33.93 | $34.19 | $33.69 | $33.97 | $33.97 | 1,228,817 |
| 2021-10-22 | $33.59 | $33.96 | $33.42 | $33.90 | $33.90 | 1,252,567 |
| 2021-10-21 | $33.84 | $33.91 | $33.40 | $33.60 | $33.60 | 2,283,306 |
| 2021-10-20 | $32.88 | $33.73 | $32.88 | $33.66 | $33.66 | 5,426,085 |
| 2021-10-19 | $32.31 | $32.89 | $32.31 | $32.64 | $32.64 | 1,521,776 |
| 2021-10-18 | $32.32 | $32.39 | $31.98 | $32.10 | $32.10 | 2,266,117 |
| 2021-10-15 | $32.61 | $32.97 | $32.46 | $32.54 | $32.54 | 1,686,472 |
| 2021-10-14 | $32.22 | $32.63 | $32.21 | $32.45 | $32.45 | 1,982,023 |
| 2021-10-13 | $32.13 | $32.32 | $31.84 | $32.03 | $32.03 | 3,688,798 |
| 2021-10-12 | $32.70 | $32.79 | $31.92 | $32.18 | $32.18 | 2,887,465 |
| 2021-10-11 | $33.20 | $33.34 | $32.79 | $32.89 | $32.89 | 1,968,509 |
| 2021-10-08 | $33.34 | $33.57 | $32.98 | $33.15 | $33.15 | 1,432,932 |
| 2021-10-07 | $32.94 | $33.73 | $32.87 | $33.29 | $33.29 | 3,483,677 |
| 2021-10-06 | $31.96 | $32.87 | $31.88 | $32.69 | $32.69 | 5,090,812 |
| 2021-10-05 | $31.95 | $32.63 | $31.87 | $32.14 | $32.14 | 2,764,289 |
| 2021-10-04 | $32.06 | $32.43 | $31.68 | $32.10 | $32.10 | 2,236,879 |
| 2021-10-01 | $31.83 | $32.42 | $31.61 | $32.09 | $32.09 | 2,534,604 |
| 2021-09-30 | $32.42 | $32.56 | $31.77 | $31.89 | $31.89 | 2,800,012 |
| 2021-09-29 | $32.78 | $33.10 | $32.34 | $32.35 | $32.35 | 3,230,029 |
| 2021-09-28 | $32.74 | $32.90 | $32.20 | $32.55 | $32.55 | 4,231,961 |
| 2021-09-27 | $32.62 | $33.09 | $32.61 | $32.82 | $32.82 | 3,453,900 |
| 2021-09-24 | $32.47 | $32.73 | $32.35 | $32.63 | $32.63 | 1,347,123 |
| 2021-09-23 | $31.81 | $32.67 | $31.79 | $32.47 | $32.47 | 4,115,111 |
| 2021-09-22 | $31.73 | $31.95 | $31.60 | $31.80 | $31.80 | 4,741,768 |
| 2021-09-21 | $31.90 | $32.13 | $31.59 | $31.69 | $31.69 | 3,698,572 |
| 2021-09-20 | $31.94 | $32.23 | $31.41 | $31.83 | $31.83 | 3,148,412 |
| 2021-09-17 | $32.44 | $32.84 | $32.07 | $32.40 | $32.40 | 5,071,117 |
| 2021-09-16 | $32.47 | $32.67 | $32.11 | $32.47 | $32.47 | 4,579,911 |
| 2021-09-15 | $32.85 | $32.90 | $32.11 | $32.41 | $32.41 | 3,572,106 |
| 2021-09-14 | $33.50 | $33.62 | $32.83 | $32.92 | $32.92 | 1,539,820 |
| 2021-09-13 | $33.54 | $33.66 | $33.12 | $33.28 | $33.28 | 4,021,502 |
| 2021-09-10 | $33.54 | $33.57 | $32.90 | $33.38 | $33.38 | 1,433,203 |
| 2021-09-09 | $33.82 | $34.21 | $33.51 | $33.54 | $33.54 | 2,992,269 |
| 2021-09-08 | $33.82 | $34.13 | $33.42 | $33.89 | $33.89 | 6,577,098 |
| 2021-09-07 | $33.90 | $34.02 | $33.37 | $34.02 | $34.02 | 3,859,727 |
| 2021-09-03 | $33.99 | $34.22 | $33.75 | $34.15 | $34.15 | 4,848,873 |
| 2021-09-02 | $33.74 | $34.13 | $33.54 | $33.80 | $33.80 | 2,203,689 |
| 2021-09-01 | $33.28 | $33.72 | $33.09 | $33.53 | $33.53 | 2,303,423 |
| 2021-08-31 | $33.37 | $33.76 | $33.18 | $33.38 | $33.38 | 3,104,510 |
| 2021-08-30 | $33.43 | $33.85 | $33.13 | $33.44 | $33.44 | 2,322,925 |
| 2021-08-27 | $32.81 | $33.45 | $32.64 | $33.31 | $33.31 | 3,392,398 |
| 2021-08-26 | $32.44 | $32.78 | $32.23 | $32.77 | $32.77 | 1,894,716 |
| 2021-08-25 | $32.30 | $32.75 | $32.04 | $32.63 | $32.63 | 2,792,587 |
| 2021-08-24 | $31.77 | $32.42 | $31.60 | $32.28 | $32.28 | 4,501,818 |
| 2021-08-23 | $31.70 | $31.99 | $31.50 | $31.76 | $31.76 | 3,884,338 |
| 2021-08-20 | $31.46 | $31.86 | $31.33 | $31.50 | $31.50 | 2,709,154 |
| 2021-08-19 | $31.42 | $32.06 | $31.35 | $31.50 | $31.50 | 2,502,071 |
| 2021-08-18 | $31.97 | $32.14 | $31.37 | $31.49 | $31.49 | 2,324,898 |
| 2021-08-17 | $31.04 | $31.75 | $30.99 | $31.70 | $31.70 | 2,960,865 |
| 2021-08-16 | $31.05 | $31.79 | $30.88 | $31.53 | $31.53 | 5,015,446 |
| 2021-08-13 | $30.15 | $31.06 | $29.99 | $31.00 | $31.00 | 5,166,863 |
| 2021-08-12 | $29.20 | $30.37 | $29.10 | $30.16 | $30.16 | 4,754,387 |
| 2021-08-11 | $29.70 | $30.02 | $28.91 | $29.20 | $29.20 | 9,676,224 |
| 2021-08-10 | $29.90 | $30.41 | $28.82 | $29.58 | $29.58 | 11,194,030 |
| 2021-08-09 | $29.98 | $31.67 | $28.59 | $29.67 | $29.67 | 27,938,591 |
| 2021-08-06 | $35.69 | $35.69 | $35.04 | $35.36 | $35.36 | 2,740,369 |
| 2021-08-05 | $36.42 | $36.50 | $35.30 | $35.80 | $35.80 | 3,290,792 |
| 2021-08-04 | $36.38 | $36.77 | $36.24 | $36.42 | $36.42 | 1,786,573 |
| 2021-08-03 | $36.57 | $36.76 | $36.20 | $36.72 | $36.72 | 1,581,701 |
| 2021-08-02 | $36.71 | $36.73 | $36.30 | $36.50 | $36.50 | 1,466,002 |
| 2021-07-30 | $36.44 | $36.82 | $36.06 | $36.47 | $36.47 | 1,852,893 |
| 2021-07-29 | $36.89 | $37.49 | $36.54 | $36.61 | $36.61 | 2,727,043 |
| 2021-07-28 | $36.16 | $36.91 | $36.06 | $36.64 | $36.64 | 2,433,580 |
| 2021-07-27 | $35.58 | $36.25 | $35.49 | $36.24 | $36.24 | 3,150,139 |
| 2021-07-26 | $36.33 | $36.53 | $35.69 | $35.81 | $35.81 | 2,192,279 |
| 2021-07-23 | $36.20 | $36.88 | $36.04 | $36.50 | $36.50 | 3,125,268 |
| 2021-07-22 | $35.73 | $36.08 | $35.47 | $36.03 | $36.03 | 1,838,858 |
| 2021-07-21 | $35.52 | $35.83 | $35.37 | $35.67 | $35.67 | 1,817,848 |
| 2021-07-20 | $34.55 | $35.95 | $34.46 | $35.53 | $35.53 | 4,925,423 |
| 2021-07-19 | $33.99 | $34.31 | $33.72 | $34.23 | $34.23 | 2,657,486 |
| 2021-07-16 | $34.42 | $34.59 | $33.88 | $34.26 | $34.26 | 5,044,623 |
| 2021-07-15 | $33.79 | $34.40 | $33.79 | $34.23 | $34.23 | 1,768,761 |
| 2021-07-14 | $34.23 | $34.54 | $34.11 | $34.13 | $34.13 | 5,326,243 |
| 2021-07-13 | $34.83 | $34.91 | $34.19 | $34.22 | $34.22 | 1,986,873 |
| 2021-07-12 | $34.76 | $35.23 | $34.68 | $35.02 | $35.02 | 5,245,226 |
| 2021-07-09 | $34.65 | $34.76 | $34.36 | $34.64 | $34.64 | 2,054,426 |
| 2021-07-08 | $34.14 | $34.45 | $33.42 | $34.42 | $34.42 | 3,883,408 |
| 2021-07-07 | $34.58 | $34.97 | $34.46 | $34.56 | $34.56 | 4,012,683 |
| 2021-07-06 | $34.80 | $35.09 | $34.63 | $34.78 | $34.78 | 2,933,973 |
| 2021-07-02 | $34.97 | $35.12 | $34.69 | $34.94 | $34.94 | 1,741,568 |
| 2021-07-01 | $34.73 | $35.22 | $34.64 | $35.00 | $35.00 | 1,768,409 |
| 2021-06-30 | $35.43 | $35.43 | $34.60 | $34.69 | $34.69 | 2,296,134 |
| 2021-06-29 | $35.43 | $36.36 | $35.24 | $35.32 | $35.32 | 2,981,631 |
| 2021-06-28 | $35.14 | $35.41 | $34.86 | $35.32 | $35.32 | 1,736,951 |
| 2021-06-25 | $34.94 | $35.27 | $34.80 | $35.04 | $35.04 | 2,294,120 |
| 2021-06-24 | $35.41 | $35.41 | $34.87 | $34.99 | $34.99 | 4,814,961 |
| 2021-06-23 | $35.08 | $35.47 | $35.08 | $35.09 | $35.09 | 2,009,007 |
| 2021-06-22 | $35.07 | $35.36 | $34.66 | $35.19 | $35.19 | 1,857,440 |
| 2021-06-21 | $34.77 | $35.06 | $34.43 | $34.87 | $34.87 | 2,398,991 |
| 2021-06-18 | $35.47 | $35.65 | $34.61 | $34.69 | $34.69 | 5,647,546 |
| 2021-06-17 | $35.76 | $35.93 | $35.01 | $35.72 | $35.72 | 3,637,603 |
| 2021-06-16 | $35.52 | $36.41 | $35.16 | $35.98 | $35.98 | 7,328,400 |
| 2021-06-15 | $34.01 | $36.34 | $34.01 | $34.81 | $34.81 | 9,818,638 |
| 2021-06-14 | $33.75 | $33.99 | $33.26 | $33.48 | $33.48 | 3,073,237 |
| 2021-06-11 | $33.68 | $33.82 | $33.42 | $33.70 | $33.70 | 1,475,916 |
| 2021-06-10 | $33.90 | $34.02 | $33.27 | $33.59 | $33.59 | 3,840,728 |
| 2021-06-09 | $33.57 | $34.04 | $33.41 | $33.90 | $33.90 | 3,271,933 |
| 2021-06-08 | $33.68 | $33.75 | $33.03 | $33.36 | $33.36 | 3,800,239 |
| 2021-06-07 | $34.07 | $34.33 | $33.42 | $33.56 | $33.56 | 3,964,938 |
| 2021-06-04 | $35.07 | $35.13 | $33.99 | $34.18 | $34.18 | 3,764,494 |
| 2021-06-03 | $35.47 | $35.74 | $34.99 | $35.00 | $35.00 | 2,686,062 |
| 2021-06-02 | $35.50 | $35.57 | $35.13 | $35.41 | $35.41 | 2,466,059 |
| 2021-06-01 | $36.23 | $36.23 | $35.44 | $35.50 | $35.50 | 3,488,917 |
| 2021-05-28 | $36.05 | $36.37 | $35.85 | $35.98 | $35.98 | 2,540,247 |
| 2021-05-27 | $35.69 | $36.00 | $35.52 | $35.87 | $35.87 | 1,981,062 |
| 2021-05-26 | $35.63 | $35.90 | $35.44 | $35.71 | $35.71 | 2,374,729 |
| 2021-05-25 | $36.00 | $36.02 | $35.49 | $35.51 | $35.51 | 1,668,498 |
| 2021-05-24 | $35.85 | $36.12 | $35.65 | $35.78 | $35.78 | 1,298,863 |
| 2021-05-21 | $35.92 | $36.54 | $35.75 | $35.76 | $35.76 | 4,405,807 |
| 2021-05-20 | $35.13 | $35.80 | $35.10 | $35.69 | $35.69 | 3,491,147 |
| 2021-05-19 | $34.90 | $35.40 | $34.62 | $35.37 | $35.37 | 2,589,601 |
| 2021-05-18 | $34.81 | $35.70 | $34.80 | $35.30 | $35.30 | 4,370,963 |
| 2021-05-17 | $34.92 | $35.35 | $34.78 | $35.01 | $35.01 | 6,125,783 |
| 2021-05-14 | $33.99 | $34.94 | $33.85 | $34.80 | $34.80 | 2,812,028 |
| 2021-05-13 | $32.31 | $34.28 | $32.30 | $33.95 | $33.95 | 5,954,684 |
| 2021-05-12 | $32.37 | $32.63 | $31.81 | $32.10 | $32.10 | 3,283,743 |
| 2021-05-11 | $32.19 | $32.98 | $32.19 | $32.31 | $32.31 | 5,340,141 |
| 2021-05-10 | $33.25 | $33.32 | $32.23 | $32.24 | $32.24 | 3,096,686 |
| 2021-05-07 | $32.60 | $33.20 | $32.01 | $32.88 | $32.88 | 5,605,162 |
| 2021-05-06 | $31.14 | $31.19 | $30.58 | $31.05 | $31.05 | 3,050,438 |
| 2021-05-05 | $31.21 | $31.44 | $30.90 | $31.11 | $31.11 | 2,578,117 |
| 2021-05-04 | $31.73 | $31.90 | $31.16 | $31.31 | $31.31 | 2,255,131 |
| 2021-05-03 | $31.73 | $32.14 | $31.52 | $31.80 | $31.80 | 4,822,853 |
| 2021-04-30 | $32.06 | $32.52 | $31.70 | $31.71 | $31.71 | 4,657,201 |
| 2021-04-29 | $31.31 | $32.25 | $31.28 | $32.13 | $32.13 | 3,797,935 |
| 2021-04-28 | $31.37 | $31.77 | $31.20 | $31.29 | $31.29 | 2,866,382 |
| 2021-04-27 | $31.05 | $31.37 | $30.85 | $31.24 | $31.24 | 4,834,101 |
| 2021-04-26 | $31.04 | $31.23 | $30.79 | $31.00 | $31.00 | 4,252,367 |
| 2021-04-23 | $30.70 | $30.90 | $30.35 | $30.88 | $30.88 | 1,792,432 |
| 2021-04-22 | $31.13 | $31.30 | $30.50 | $30.56 | $30.56 | 5,151,789 |
| 2021-04-21 | $30.66 | $31.29 | $30.60 | $31.19 | $31.19 | 1,940,058 |
| 2021-04-20 | $29.92 | $30.86 | $29.67 | $30.66 | $30.66 | 3,999,108 |
| 2021-04-19 | $30.09 | $30.21 | $29.79 | $30.00 | $30.00 | 1,529,491 |
| 2021-04-16 | $30.37 | $30.50 | $29.52 | $29.98 | $29.98 | 4,107,888 |
| 2021-04-15 | $30.09 | $30.53 | $30.02 | $30.20 | $30.20 | 3,758,042 |
| 2021-04-14 | $29.40 | $30.07 | $29.36 | $29.58 | $29.58 | 2,011,015 |
| 2021-04-13 | $29.47 | $29.52 | $28.90 | $29.39 | $29.39 | 4,072,929 |
| 2021-04-12 | $29.50 | $29.70 | $29.17 | $29.40 | $29.40 | 4,220,957 |
| 2021-04-09 | $29.58 | $30.22 | $29.58 | $29.75 | $29.75 | 2,611,617 |
| 2021-04-08 | $29.88 | $29.99 | $29.57 | $29.60 | $29.60 | 5,627,203 |
| 2021-04-07 | $29.14 | $29.82 | $28.75 | $29.81 | $29.81 | 3,075,429 |
| 2021-04-06 | $28.85 | $28.94 | $28.55 | $28.76 | $28.76 | 2,269,746 |
| 2021-04-05 | $29.17 | $29.22 | $28.74 | $28.96 | $28.96 | 1,771,031 |
| 2021-04-01 | $29.58 | $29.75 | $28.69 | $28.79 | $28.79 | 3,755,731 |
| 2021-03-31 | $28.86 | $30.01 | $28.49 | $29.45 | $29.45 | 4,904,533 |
| 2021-03-30 | $28.98 | $29.68 | $28.75 | $28.80 | $28.80 | 4,004,831 |
| 2021-03-29 | $27.74 | $29.27 | $27.54 | $28.79 | $28.79 | 7,183,642 |
| 2021-03-26 | $28.05 | $28.53 | $27.33 | $27.85 | $27.85 | 6,878,506 |
| 2021-03-25 | $28.19 | $28.33 | $27.72 | $28.06 | $28.06 | 5,996,698 |
| 2021-03-24 | $28.91 | $28.94 | $28.19 | $28.29 | $28.29 | 6,039,504 |
| 2021-03-23 | $29.75 | $29.86 | $28.49 | $28.60 | $28.60 | 5,886,017 |
| 2021-03-22 | $30.45 | $30.78 | $29.62 | $29.77 | $29.77 | 4,872,279 |
| 2021-03-19 | $33.48 | $33.79 | $30.97 | $31.09 | $31.09 | 10,867,091 |
| 2021-03-18 | $33.97 | $34.35 | $33.64 | $33.75 | $33.75 | 3,682,928 |
| 2021-03-17 | $33.62 | $34.30 | $33.50 | $33.96 | $33.96 | 1,917,127 |
| 2021-03-16 | $34.33 | $34.36 | $33.42 | $33.57 | $33.57 | 3,162,728 |
| 2021-03-15 | $34.16 | $34.81 | $34.14 | $34.49 | $34.49 | 3,469,878 |
| 2021-03-12 | $33.86 | $34.43 | $33.84 | $34.27 | $34.27 | 1,829,956 |
| 2021-03-11 | $32.76 | $34.35 | $32.60 | $34.13 | $34.13 | 3,631,655 |
| 2021-03-10 | $32.87 | $33.60 | $32.61 | $32.74 | $32.74 | 2,540,739 |
| 2021-03-09 | $32.54 | $33.23 | $32.23 | $32.58 | $32.58 | 4,424,287 |
| 2021-03-08 | $31.35 | $32.45 | $31.33 | $32.23 | $32.23 | 4,022,045 |
| 2021-03-05 | $31.39 | $31.60 | $30.00 | $31.13 | $31.13 | 6,753,971 |
| 2021-03-04 | $30.80 | $31.07 | $30.14 | $30.93 | $30.93 | 4,606,578 |
| 2021-03-03 | $32.21 | $33.25 | $30.34 | $30.87 | $30.87 | 13,385,318 |
| 2021-03-02 | $33.67 | $33.83 | $32.13 | $32.34 | $32.34 | 5,205,713 |
| 2021-03-01 | $33.20 | $33.89 | $32.54 | $33.65 | $33.65 | 4,727,141 |
| 2021-02-26 | $32.36 | $33.45 | $32.11 | $32.86 | $32.86 | 7,075,640 |
| 2021-02-25 | $31.57 | $32.66 | $31.43 | $31.73 | $31.73 | 4,632,526 |
| 2021-02-24 | $31.22 | $32.21 | $30.12 | $31.55 | $31.55 | 5,182,456 |
| 2021-02-23 | $30.64 | $31.08 | $30.35 | $30.86 | $30.86 | 4,122,529 |
| 2021-02-22 | $30.06 | $30.74 | $29.71 | $30.58 | $30.58 | 4,067,250 |
| 2021-02-19 | $30.43 | $30.64 | $29.62 | $30.10 | $30.10 | 6,058,441 |
| 2021-02-18 | $29.77 | $30.66 | $29.75 | $30.54 | $30.54 | 6,561,871 |
| 2021-02-17 | $30.14 | $30.40 | $29.82 | $30.04 | $30.04 | 3,995,977 |
| 2021-02-16 | $30.14 | $30.56 | $29.87 | $30.39 | $30.39 | 4,352,953 |
| 2021-02-12 | $28.86 | $29.76 | $28.75 | $29.75 | $29.75 | 2,206,214 |
| 2021-02-11 | $29.02 | $29.24 | $28.57 | $29.07 | $29.07 | 1,961,868 |
| 2021-02-10 | $29.27 | $29.35 | $28.59 | $29.07 | $29.07 | 2,286,479 |
| 2021-02-09 | $28.50 | $29.31 | $28.38 | $29.09 | $29.09 | 2,366,104 |
| 2021-02-08 | $28.39 | $28.95 | $28.20 | $28.45 | $28.45 | 3,058,863 |
| 2021-02-05 | $29.50 | $29.57 | $28.32 | $28.38 | $28.38 | 4,679,691 |
| 2021-02-04 | $28.95 | $29.27 | $28.75 | $29.03 | $29.03 | 6,312,641 |
| 2021-02-03 | $29.56 | $29.72 | $28.74 | $28.88 | $28.88 | 2,347,298 |
| 2021-02-02 | $30.19 | $30.69 | $29.53 | $29.54 | $29.54 | 2,607,638 |
| 2021-02-01 | $29.25 | $30.09 | $29.25 | $29.81 | $29.81 | 3,757,775 |
| 2021-01-29 | $29.46 | $30.28 | $28.77 | $29.03 | $29.03 | 3,110,258 |
| 2021-01-28 | $30.06 | $30.25 | $29.33 | $29.50 | $29.50 | 3,519,770 |
| 2021-01-27 | $30.16 | $31.21 | $29.58 | $29.83 | $29.83 | 4,168,646 |
| 2021-01-26 | $30.15 | $30.35 | $29.56 | $30.35 | $30.35 | 2,612,587 |
| 2021-01-25 | $30.22 | $30.31 | $29.48 | $29.95 | $29.95 | 2,763,639 |
| 2021-01-22 | $30.02 | $30.93 | $29.93 | $30.46 | $30.46 | 1,873,633 |
| 2021-01-21 | $31.13 | $31.35 | $30.29 | $30.39 | $30.39 | 2,902,949 |
| 2021-01-20 | $31.13 | $31.37 | $30.58 | $31.01 | $31.01 | 3,079,888 |
| 2021-01-19 | $32.00 | $32.02 | $30.84 | $31.16 | $31.16 | 2,894,447 |
| 2021-01-15 | $31.60 | $31.66 | $30.66 | $31.51 | $31.51 | 2,277,560 |
| 2021-01-14 | $31.39 | $32.04 | $31.14 | $31.64 | $31.64 | 2,655,663 |
| 2021-01-13 | $32.51 | $32.54 | $31.30 | $31.31 | $31.31 | 2,375,033 |
| 2021-01-12 | $31.56 | $32.38 | $31.39 | $32.28 | $32.28 | 2,455,128 |
| 2021-01-11 | $31.20 | $31.79 | $31.16 | $31.54 | $31.54 | 1,619,387 |
| 2021-01-08 | $31.23 | $31.49 | $30.78 | $31.38 | $31.38 | 2,303,298 |
| 2021-01-07 | $31.50 | $31.86 | $30.97 | $31.09 | $31.09 | 1,748,400 |
| 2021-01-06 | $30.62 | $31.55 | $30.62 | $31.41 | $31.41 | 2,756,736 |
| 2021-01-05 | $30.33 | $30.87 | $30.28 | $30.60 | $30.60 | 2,271,623 |
| 2021-01-04 | $30.96 | $31.15 | $30.15 | $30.50 | $30.50 | 2,420,243 |
| 2020-12-31 | $30.20 | $30.89 | $29.91 | $30.67 | $30.67 | 2,809,364 |
| 2020-12-30 | $30.50 | $30.72 | $30.10 | $30.12 | $30.12 | 1,795,541 |
| 2020-12-29 | $30.76 | $30.98 | $30.14 | $30.37 | $30.37 | 2,199,488 |
| 2020-12-28 | $30.70 | $31.12 | $30.55 | $30.66 | $30.66 | 2,010,937 |
| 2020-12-24 | $30.58 | $30.75 | $30.29 | $30.54 | $30.54 | 663,923 |
| 2020-12-23 | $30.26 | $30.51 | $30.10 | $30.43 | $30.43 | 1,562,711 |
| 2020-12-22 | $29.71 | $30.37 | $29.17 | $30.21 | $30.21 | 3,293,409 |
| 2020-12-21 | $29.38 | $29.97 | $29.11 | $29.53 | $29.53 | 3,324,772 |
| 2020-12-18 | $30.67 | $30.90 | $29.71 | $30.01 | $30.01 | 5,969,745 |
| 2020-12-17 | $30.19 | $30.58 | $30.05 | $30.49 | $30.49 | 3,618,659 |
| 2020-12-16 | $30.75 | $30.75 | $29.78 | $29.95 | $29.95 | 6,358,383 |
| 2020-12-15 | $29.04 | $31.07 | $28.29 | $30.82 | $30.82 | 12,719,816 |
| 2020-12-14 | $29.00 | $29.07 | $28.26 | $28.71 | $28.71 | 5,237,705 |
| 2020-12-11 | $28.80 | $29.04 | $28.09 | $28.65 | $28.65 | 4,100,759 |
| 2020-12-10 | $28.95 | $29.23 | $28.62 | $28.80 | $28.80 | 3,846,593 |
| 2020-12-09 | $29.47 | $29.95 | $28.71 | $28.89 | $28.89 | 4,574,987 |
| 2020-12-08 | $29.46 | $29.94 | $29.35 | $29.79 | $29.79 | 3,548,927 |
| 2020-12-07 | $29.54 | $29.86 | $29.18 | $29.35 | $29.35 | 4,743,322 |
| 2020-12-04 | $29.20 | $29.42 | $28.90 | $29.38 | $29.38 | 3,766,496 |
| 2020-12-03 | $30.04 | $30.10 | $29.05 | $29.20 | $29.20 | 8,499,089 |
| 2020-12-02 | $29.49 | $30.07 | $29.31 | $30.00 | $30.00 | 16,816,022 |
| 2020-12-01 | $29.68 | $30.02 | $28.93 | $29.31 | $29.31 | 28,280,850 |
| 2020-11-30 | $30.93 | $31.79 | $30.05 | $30.59 | $30.59 | 5,348,498 |
| 2020-11-27 | $31.93 | $32.21 | $31.22 | $31.32 | $31.32 | 1,030,565 |
| 2020-11-25 | $31.45 | $31.80 | $30.52 | $31.78 | $31.78 | 1,345,807 |
| 2020-11-24 | $31.73 | $32.30 | $31.31 | $31.62 | $31.62 | 2,571,413 |
| 2020-11-23 | $30.14 | $31.36 | $29.91 | $31.03 | $31.03 | 5,552,582 |
| 2020-11-20 | $29.68 | $29.89 | $29.18 | $29.42 | $29.42 | 2,803,701 |
| 2020-11-19 | $29.45 | $29.99 | $29.21 | $29.50 | $29.50 | 2,006,447 |
| 2020-11-18 | $30.85 | $30.85 | $29.21 | $29.39 | $29.39 | 2,723,457 |
| 2020-11-17 | $30.60 | $31.19 | $30.06 | $30.41 | $30.41 | 3,006,181 |
| 2020-11-16 | $30.20 | $30.33 | $29.46 | $30.31 | $30.31 | 3,770,699 |
| 2020-11-13 | $30.32 | $30.83 | $29.65 | $30.15 | $30.15 | 2,203,276 |
| 2020-11-12 | $29.85 | $30.66 | $29.33 | $29.91 | $29.91 | 3,084,829 |
| 2020-11-11 | $31.30 | $31.44 | $29.68 | $29.97 | $29.97 | 26,151,370 |
| 2020-11-10 | $31.07 | $31.30 | $29.62 | $31.21 | $31.21 | 4,060,054 |
| 2020-11-09 | $29.94 | $31.73 | $29.15 | $31.06 | $31.06 | 5,535,929 |
| 2020-11-06 | $27.89 | $31.37 | $26.72 | $30.29 | $30.29 | 10,660,368 |
| 2020-11-05 | $32.33 | $32.79 | $32.04 | $32.58 | $32.58 | 6,370,815 |
| 2020-11-04 | $31.34 | $32.00 | $31.20 | $31.71 | $31.71 | 2,887,920 |
| 2020-11-03 | $31.88 | $32.42 | $30.88 | $31.24 | $31.24 | 3,300,568 |
| 2020-11-02 | $31.08 | $31.87 | $31.03 | $31.83 | $31.83 | 1,792,106 |
| 2020-10-30 | $31.34 | $31.95 | $30.57 | $31.01 | $31.01 | 2,081,855 |
| 2020-10-29 | $30.62 | $31.59 | $30.46 | $31.51 | $31.51 | 1,857,017 |
| 2020-10-28 | $31.00 | $31.56 | $30.73 | $30.77 | $30.77 | 2,526,947 |
| 2020-10-27 | $30.65 | $31.62 | $30.65 | $31.55 | $31.55 | 1,985,911 |
| 2020-10-26 | $31.20 | $31.27 | $30.53 | $30.83 | $30.83 | 1,547,853 |
| 2020-10-23 | $31.17 | $31.43 | $30.90 | $31.38 | $31.38 | 1,273,959 |
| 2020-10-22 | $30.84 | $31.33 | $30.77 | $31.18 | $31.18 | 2,441,276 |
| 2020-10-21 | $31.21 | $31.58 | $30.21 | $30.41 | $30.41 | 5,312,712 |
| 2020-10-20 | $31.05 | $31.49 | $30.86 | $31.21 | $31.21 | 2,675,657 |
| 2020-10-19 | $31.62 | $31.63 | $30.56 | $30.91 | $30.91 | 3,856,456 |
| 2020-10-16 | $32.25 | $32.49 | $31.49 | $31.54 | $31.54 | 3,791,240 |
| 2020-10-15 | $31.35 | $32.16 | $31.35 | $31.83 | $31.83 | 3,697,000 |
| 2020-10-14 | $32.80 | $33.13 | $31.77 | $31.87 | $31.87 | 6,426,749 |
| 2020-10-13 | $33.48 | $33.97 | $32.34 | $32.82 | $32.82 | 5,048,775 |
| 2020-10-12 | $33.20 | $34.09 | $32.90 | $33.79 | $33.79 | 4,239,617 |
| 2020-10-09 | $32.35 | $33.36 | $32.08 | $33.10 | $33.10 | 5,489,297 |
| 2020-10-08 | $31.49 | $32.62 | $31.35 | $32.13 | $32.13 | 6,069,821 |
| 2020-10-07 | $28.37 | $32.55 | $28.37 | $32.07 | $32.07 | 21,280,939 |
| 2020-10-06 | $28.47 | $28.99 | $28.05 | $28.23 | $28.23 | 3,413,680 |
| 2020-10-05 | $27.97 | $28.31 | $27.77 | $28.16 | $28.16 | 1,918,739 |
| 2020-10-02 | $26.99 | $28.08 | $26.76 | $27.70 | $27.70 | 2,091,893 |
| 2020-10-01 | $28.03 | $28.21 | $27.23 | $27.53 | $27.53 | 3,487,792 |
| 2020-09-30 | $26.93 | $28.67 | $26.58 | $27.93 | $27.93 | 6,715,581 |
| 2020-09-29 | $26.92 | $27.44 | $26.65 | $26.76 | $26.76 | 2,806,941 |
| 2020-09-28 | $27.45 | $27.48 | $26.76 | $27.06 | $27.06 | 2,266,806 |
| 2020-09-25 | $26.15 | $26.95 | $26.05 | $26.85 | $26.85 | 3,234,334 |
| 2020-09-24 | $26.02 | $26.70 | $25.76 | $26.27 | $26.27 | 3,762,623 |
| 2020-09-23 | $26.96 | $27.20 | $26.35 | $26.41 | $26.41 | 2,825,950 |
| 2020-09-22 | $26.50 | $27.16 | $26.40 | $27.05 | $27.05 | 3,285,905 |
| 2020-09-21 | $26.07 | $26.60 | $25.95 | $26.55 | $26.55 | 5,408,520 |
| 2020-09-18 | $27.20 | $27.31 | $26.14 | $26.54 | $26.54 | 7,994,149 |
| 2020-09-17 | $27.09 | $27.53 | $26.86 | $27.35 | $27.35 | 4,369,965 |
| 2020-09-16 | $26.78 | $27.72 | $26.55 | $27.39 | $27.39 | 5,597,905 |
| 2020-09-15 | $27.85 | $28.02 | $25.90 | $26.84 | $26.84 | 6,447,665 |
| 2020-09-14 | $27.30 | $27.71 | $27.25 | $27.64 | $27.64 | 3,688,520 |
| 2020-09-11 | $27.43 | $27.48 | $26.62 | $27.08 | $27.08 | 2,497,560 |
| 2020-09-10 | $28.21 | $28.33 | $26.93 | $27.23 | $27.23 | 5,879,899 |
| 2020-09-09 | $28.36 | $28.77 | $28.20 | $28.47 | $28.47 | 1,982,060 |
| 2020-09-08 | $27.86 | $28.48 | $27.52 | $28.10 | $28.10 | 4,134,570 |
| 2020-09-04 | $28.22 | $28.36 | $27.37 | $28.10 | $28.10 | 2,618,699 |
| 2020-09-03 | $28.96 | $29.05 | $27.93 | $28.18 | $28.18 | 2,320,657 |
| 2020-09-02 | $28.70 | $28.93 | $28.31 | $28.83 | $28.83 | 5,729,844 |
| 2020-09-01 | $28.91 | $29.00 | $28.69 | $28.77 | $28.77 | 1,733,916 |
| 2020-08-31 | $29.25 | $29.57 | $29.06 | $29.06 | $29.06 | 2,595,659 |
| 2020-08-28 | $28.26 | $29.33 | $28.16 | $29.13 | $29.13 | 3,759,312 |
| 2020-08-27 | $28.09 | $28.56 | $27.96 | $28.13 | $28.13 | 4,336,130 |
| 2020-08-26 | $28.72 | $28.85 | $27.98 | $28.14 | $28.14 | 4,284,451 |
| 2020-08-25 | $27.86 | $29.00 | $27.60 | $28.86 | $28.86 | 5,970,326 |
| 2020-08-24 | $27.33 | $27.65 | $27.03 | $27.42 | $27.42 | 2,616,129 |
| 2020-08-21 | $27.38 | $27.46 | $26.75 | $27.10 | $27.10 | 3,144,531 |
| 2020-08-20 | $26.61 | $27.74 | $26.60 | $27.58 | $27.58 | 5,535,236 |
| 2020-08-19 | $25.94 | $26.36 | $25.72 | $25.80 | $25.80 | 1,739,217 |
| 2020-08-18 | $26.11 | $26.16 | $25.60 | $26.09 | $26.09 | 2,117,825 |
| 2020-08-17 | $25.74 | $26.09 | $25.13 | $25.85 | $25.85 | 4,953,691 |
| 2020-08-14 | $24.35 | $26.46 | $24.35 | $25.77 | $25.77 | 6,060,628 |
| 2020-08-13 | $24.87 | $25.02 | $24.32 | $24.44 | $24.44 | 2,718,953 |
| 2020-08-12 | $25.56 | $25.77 | $24.95 | $25.00 | $25.00 | 2,782,311 |
| 2020-08-11 | $25.19 | $25.53 | $25.05 | $25.42 | $25.42 | 3,233,392 |
| 2020-08-10 | $24.48 | $24.99 | $24.46 | $24.60 | $24.60 | 2,864,287 |
| 2020-08-07 | $24.52 | $24.58 | $24.18 | $24.30 | $24.30 | 2,883,154 |
| 2020-08-06 | $25.14 | $25.53 | $23.80 | $24.44 | $24.44 | 7,032,937 |
| 2020-08-05 | $25.30 | $25.51 | $24.78 | $25.28 | $25.28 | 4,822,258 |
| 2020-08-04 | $23.74 | $25.25 | $23.45 | $24.80 | $24.80 | 6,721,867 |
| 2020-08-03 | $23.69 | $24.14 | $23.03 | $23.31 | $23.31 | 6,692,203 |
| 2020-07-31 | $22.62 | $23.72 | $22.60 | $23.63 | $23.63 | 6,919,259 |
| 2020-07-30 | $21.16 | $22.58 | $21.16 | $22.45 | $22.45 | 14,138,636 |
| 2020-07-29 | $21.06 | $21.31 | $20.85 | $21.15 | $21.15 | 9,518,848 |
| 2020-07-28 | $21.38 | $21.56 | $20.96 | $21.10 | $21.10 | 7,724,114 |
| 2020-07-27 | $22.97 | $23.02 | $21.18 | $21.30 | $21.30 | 13,373,856 |
| 2020-07-24 | $23.39 | $23.60 | $22.99 | $23.59 | $23.59 | 3,159,663 |
| 2020-07-23 | $23.41 | $23.66 | $23.21 | $23.39 | $23.39 | 6,168,049 |
| 2020-07-22 | $23.65 | $23.89 | $23.46 | $23.47 | $23.47 | 2,971,149 |
| 2020-07-21 | $23.74 | $24.04 | $23.62 | $23.68 | $23.68 | 1,494,431 |
| 2020-07-20 | $23.78 | $24.09 | $23.45 | $23.55 | $23.55 | 2,242,361 |
| 2020-07-17 | $23.99 | $24.23 | $23.74 | $23.79 | $23.79 | 2,261,400 |
| 2020-07-16 | $23.90 | $24.42 | $23.78 | $24.00 | $24.00 | 2,096,500 |
| 2020-07-15 | $23.84 | $24.43 | $23.77 | $24.08 | $24.08 | 2,847,900 |
| 2020-07-14 | $22.50 | $23.54 | $22.41 | $23.48 | $23.48 | 5,750,600 |
| 2020-07-13 | $22.24 | $23.25 | $22.03 | $22.65 | $22.65 | 6,481,800 |
| 2020-07-10 | $21.37 | $22.04 | $21.24 | $22.03 | $22.03 | 2,443,600 |
| 2020-07-09 | $21.65 | $21.68 | $21.17 | $21.36 | $21.36 | 4,254,400 |
| 2020-07-08 | $21.52 | $21.85 | $21.33 | $21.65 | $21.65 | 4,831,000 |
| 2020-07-07 | $21.60 | $21.82 | $21.23 | $21.55 | $21.55 | 5,596,100 |
| 2020-07-06 | $21.54 | $21.81 | $21.39 | $21.76 | $21.76 | 1,949,000 |
| 2020-07-02 | $21.42 | $21.61 | $21.04 | $21.21 | $21.21 | 2,467,300 |
| 2020-07-01 | $21.55 | $21.90 | $21.00 | $21.19 | $21.19 | 2,539,000 |
| 2020-06-30 | $20.99 | $21.57 | $20.91 | $21.45 | $21.45 | 2,742,500 |
| 2020-06-29 | $21.39 | $21.47 | $20.70 | $21.00 | $21.00 | 4,142,600 |
| 2020-06-26 | $21.35 | $21.38 | $20.55 | $21.16 | $21.16 | 4,877,435 |
| 2020-06-25 | $21.23 | $21.73 | $20.98 | $21.60 | $21.60 | 5,868,576 |
| 2020-06-24 | $22.33 | $22.49 | $21.32 | $21.40 | $21.40 | 3,923,830 |
| 2020-06-23 | $22.54 | $22.77 | $22.18 | $22.64 | $22.64 | 4,669,082 |
| 2020-06-22 | $22.04 | $22.39 | $21.60 | $22.34 | $22.34 | 3,154,345 |
| 2020-06-19 | $22.39 | $22.62 | $21.82 | $22.26 | $22.26 | 4,705,259 |
| 2020-06-18 | $21.30 | $21.99 | $21.20 | $21.88 | $21.88 | 2,792,392 |
| 2020-06-17 | $22.29 | $22.47 | $21.41 | $21.59 | $21.59 | 2,720,978 |
| 2020-06-16 | $22.49 | $22.80 | $21.99 | $22.07 | $22.07 | 3,520,627 |
| 2020-06-15 | $21.53 | $22.08 | $21.09 | $21.63 | $21.63 | 4,142,521 |
| 2020-06-12 | $22.40 | $22.74 | $21.45 | $22.07 | $22.07 | 4,712,585 |
| 2020-06-11 | $22.37 | $22.47 | $21.31 | $21.67 | $21.67 | 4,333,671 |
| 2020-06-10 | $23.98 | $24.20 | $22.94 | $23.08 | $23.08 | 5,221,193 |
| 2020-06-09 | $24.46 | $24.74 | $23.88 | $24.10 | $24.10 | 5,137,887 |
| 2020-06-08 | $23.95 | $24.84 | $23.95 | $24.76 | $24.76 | 5,694,640 |
| 2020-06-05 | $23.34 | $24.14 | $23.08 | $23.75 | $23.75 | 5,855,007 |
| 2020-06-04 | $22.73 | $23.04 | $22.43 | $22.53 | $22.53 | 3,659,653 |
| 2020-06-03 | $22.53 | $23.17 | $22.53 | $22.93 | $22.93 | 5,370,383 |
| 2020-06-02 | $21.34 | $22.28 | $21.21 | $22.27 | $22.27 | 5,319,392 |
| 2020-06-01 | $21.24 | $21.40 | $21.01 | $21.20 | $21.20 | 2,579,306 |
| 2020-05-29 | $21.17 | $21.50 | $20.93 | $21.41 | $21.41 | 5,750,473 |
| 2020-05-28 | $21.37 | $21.71 | $21.15 | $21.38 | $21.38 | 5,201,447 |
| 2020-05-27 | $19.80 | $21.23 | $19.41 | $21.13 | $21.13 | 9,931,363 |
| 2020-05-26 | $19.43 | $19.75 | $19.05 | $19.37 | $19.37 | 7,122,618 |
| 2020-05-22 | $18.95 | $19.25 | $18.58 | $18.94 | $18.94 | 4,820,892 |
| 2020-05-21 | $19.54 | $19.54 | $18.83 | $18.94 | $18.94 | 5,092,180 |
| 2020-05-20 | $19.91 | $19.91 | $19.40 | $19.56 | $19.56 | 3,675,971 |
| 2020-05-19 | $19.67 | $19.79 | $19.13 | $19.41 | $19.41 | 3,046,419 |
| 2020-05-18 | $19.64 | $20.13 | $19.40 | $19.71 | $19.71 | 5,764,409 |
| 2020-05-15 | $19.18 | $19.32 | $18.75 | $19.12 | $19.12 | 6,007,638 |
| 2020-05-14 | $18.83 | $19.52 | $18.37 | $19.38 | $19.38 | 4,457,913 |
| 2020-05-13 | $20.00 | $20.00 | $18.80 | $19.29 | $19.29 | 3,730,209 |
| 2020-05-12 | $20.74 | $20.83 | $19.94 | $19.98 | $19.98 | 6,977,771 |
| 2020-05-11 | $19.68 | $21.07 | $19.40 | $20.77 | $20.77 | 7,100,341 |
| 2020-05-08 | $20.40 | $20.43 | $19.23 | $19.84 | $19.84 | 9,971,073 |
| 2020-05-07 | $21.00 | $21.55 | $19.76 | $19.88 | $19.88 | 14,966,209 |
| 2020-05-06 | $24.23 | $24.31 | $22.84 | $22.93 | $22.93 | 5,798,468 |
| 2020-05-05 | $24.36 | $24.98 | $24.09 | $24.15 | $24.15 | 2,283,489 |
| 2020-05-04 | $23.46 | $24.20 | $23.22 | $23.97 | $23.97 | 2,271,406 |
| 2020-05-01 | $24.25 | $24.58 | $23.34 | $24.04 | $24.04 | 1,932,844 |
| 2020-04-30 | $24.77 | $24.94 | $24.35 | $24.71 | $24.71 | 3,747,258 |
| 2020-04-29 | $24.72 | $25.15 | $24.59 | $24.93 | $24.93 | 3,355,186 |
| 2020-04-28 | $25.31 | $25.68 | $24.18 | $24.21 | $24.21 | 2,943,136 |
| 2020-04-27 | $24.00 | $24.83 | $23.80 | $24.66 | $24.66 | 2,857,962 |
| 2020-04-24 | $23.82 | $24.02 | $23.50 | $23.85 | $23.85 | 1,873,589 |
| 2020-04-23 | $23.97 | $24.71 | $23.67 | $23.81 | $23.81 | 3,220,258 |
| 2020-04-22 | $24.23 | $24.72 | $23.95 | $24.00 | $24.00 | 1,769,793 |
| 2020-04-21 | $23.91 | $24.23 | $23.58 | $23.88 | $23.88 | 2,349,247 |
| 2020-04-20 | $23.89 | $24.98 | $23.60 | $24.53 | $24.53 | 1,931,263 |
| 2020-04-17 | $23.15 | $24.46 | $22.88 | $24.29 | $24.29 | 4,390,284 |
| 2020-04-16 | $22.66 | $23.02 | $22.32 | $22.67 | $22.67 | 2,578,484 |
| 2020-04-15 | $23.14 | $23.29 | $22.07 | $22.77 | $22.77 | 2,478,079 |
| 2020-04-14 | $23.36 | $23.88 | $23.22 | $23.76 | $23.76 | 2,863,591 |
| 2020-04-13 | $24.65 | $24.71 | $23.10 | $23.15 | $23.15 | 2,706,189 |
| 2020-04-09 | $24.13 | $25.30 | $23.94 | $24.50 | $24.50 | 4,815,750 |
| 2020-04-08 | $22.80 | $23.88 | $22.39 | $23.43 | $23.43 | 3,199,830 |
| 2020-04-07 | $22.91 | $23.30 | $22.08 | $22.75 | $22.75 | 2,844,934 |
| 2020-04-06 | $20.96 | $22.15 | $20.96 | $21.98 | $21.98 | 3,032,933 |
| 2020-04-03 | $20.76 | $20.97 | $19.61 | $20.19 | $20.19 | 2,206,120 |
| 2020-04-02 | $19.83 | $20.85 | $19.50 | $20.77 | $20.77 | 5,569,182 |
| 2020-04-01 | $21.41 | $21.62 | $20.02 | $20.15 | $20.15 | 5,164,865 |
| 2020-03-31 | $22.64 | $23.15 | $22.12 | $22.39 | $22.39 | 3,843,967 |
| 2020-03-30 | $21.58 | $22.82 | $21.58 | $22.59 | $22.59 | 3,337,556 |
| 2020-03-27 | $20.55 | $22.05 | $20.13 | $21.82 | $21.82 | 4,393,240 |
| 2020-03-26 | $20.00 | $21.90 | $20.00 | $21.42 | $21.42 | 6,174,596 |
| 2020-03-25 | $18.85 | $19.98 | $18.64 | $19.62 | $19.62 | 4,486,132 |
| 2020-03-24 | $18.43 | $18.77 | $17.49 | $18.61 | $18.61 | 8,163,235 |
| 2020-03-23 | $17.46 | $17.75 | $16.58 | $16.96 | $16.96 | 6,637,060 |
| 2020-03-20 | $17.69 | $18.72 | $16.79 | $17.50 | $17.50 | 9,529,734 |
| 2020-03-19 | $16.67 | $17.62 | $15.55 | $17.47 | $17.47 | 9,398,936 |
| 2020-03-18 | $19.02 | $19.18 | $15.17 | $16.68 | $16.68 | 8,554,768 |
| 2020-03-17 | $19.75 | $20.94 | $19.28 | $19.97 | $19.97 | 7,280,023 |
| 2020-03-16 | $19.50 | $20.15 | $19.00 | $19.36 | $19.36 | 5,850,763 |
| 2020-03-13 | $22.32 | $22.45 | $21.12 | $22.43 | $22.43 | 10,644,724 |
| 2020-03-12 | $22.38 | $22.80 | $20.00 | $21.34 | $21.34 | 4,971,971 |
| 2020-03-11 | $24.10 | $24.33 | $23.60 | $23.72 | $23.72 | 4,814,369 |
| 2020-03-10 | $24.48 | $24.99 | $23.66 | $24.60 | $24.60 | 6,432,598 |
| 2020-03-09 | $23.90 | $24.75 | $23.19 | $23.89 | $23.89 | 4,662,621 |
| 2020-03-06 | $25.38 | $25.53 | $24.40 | $25.39 | $25.39 | 7,542,510 |
| 2020-03-05 | $26.90 | $27.01 | $25.91 | $26.08 | $26.08 | 4,880,203 |
| 2020-03-04 | $27.66 | $27.81 | $26.76 | $27.52 | $27.52 | 3,998,465 |
| 2020-03-03 | $27.94 | $28.30 | $26.85 | $27.06 | $27.06 | 4,693,982 |
| 2020-03-02 | $27.58 | $27.85 | $26.92 | $27.78 | $27.78 | 12,378,227 |
| 2020-02-28 | $27.44 | $27.91 | $26.57 | $27.40 | $27.40 | 10,025,557 |
| 2020-02-27 | $28.03 | $29.34 | $28.03 | $28.13 | $28.13 | 8,142,540 |
| 2020-02-26 | $29.40 | $29.55 | $28.66 | $28.77 | $28.77 | 5,570,421 |
| 2020-02-25 | $30.23 | $30.23 | $29.09 | $29.25 | $29.25 | 8,639,687 |
| 2020-02-24 | $30.79 | $30.90 | $29.66 | $30.01 | $30.01 | 6,235,767 |
| 2020-02-21 | $30.19 | $31.22 | $30.06 | $31.15 | $31.15 | 5,779,817 |
| 2020-02-20 | $29.82 | $30.26 | $29.36 | $30.23 | $30.23 | 4,929,872 |
| 2020-02-19 | $29.60 | $30.99 | $29.21 | $29.93 | $29.93 | 11,282,353 |
| 2020-02-18 | $31.07 | $31.21 | $30.33 | $30.45 | $30.45 | 5,568,684 |
| 2020-02-14 | $31.00 | $31.22 | $30.51 | $30.98 | $30.98 | 4,858,100 |
| 2020-02-13 | $31.19 | $31.73 | $31.07 | $31.12 | $31.12 | 2,917,725 |
| 2020-02-12 | $31.92 | $32.12 | $31.29 | $31.36 | $31.36 | 3,277,886 |
| 2020-02-11 | $31.44 | $31.76 | $31.04 | $31.75 | $31.75 | 2,883,513 |
| 2020-02-10 | $31.35 | $31.75 | $31.00 | $31.49 | $31.49 | 2,191,757 |
| 2020-02-07 | $31.60 | $31.86 | $31.38 | $31.39 | $31.39 | 1,949,505 |
| 2020-02-06 | $31.64 | $31.96 | $31.44 | $31.68 | $31.68 | 2,246,009 |
| 2020-02-05 | $31.87 | $32.38 | $31.54 | $31.63 | $31.63 | 3,872,641 |
| 2020-02-04 | $31.60 | $32.00 | $31.49 | $31.66 | $31.66 | 3,502,062 |
| 2020-02-03 | $31.02 | $31.33 | $30.64 | $31.30 | $31.30 | 5,028,992 |
| 2020-01-31 | $31.66 | $31.75 | $30.72 | $30.90 | $30.90 | 6,828,438 |
| 2020-01-30 | $31.34 | $31.79 | $31.30 | $31.72 | $31.72 | 3,997,493 |
| 2020-01-29 | $31.76 | $31.98 | $31.13 | $31.74 | $31.74 | 3,965,669 |
| 2020-01-28 | $31.24 | $31.83 | $31.04 | $31.56 | $31.56 | 3,938,729 |
| 2020-01-27 | $31.02 | $31.45 | $30.73 | $31.14 | $31.14 | 8,683,334 |
| 2020-01-24 | $32.40 | $32.56 | $31.42 | $31.57 | $31.57 | 10,904,156 |
| 2020-01-23 | $32.53 | $32.66 | $32.20 | $32.25 | $32.25 | 23,874,880 |
| 2020-01-22 | $31.00 | $32.35 | $30.93 | $32.23 | $32.23 | 10,632,854 |
| 2020-01-21 | $30.00 | $30.93 | $29.97 | $30.62 | $30.62 | 5,788,500 |
| 2020-01-17 | $30.61 | $30.70 | $29.91 | $30.00 | $30.00 | 5,121,675 |
| 2020-01-16 | $30.95 | $30.97 | $30.07 | $30.61 | $30.61 | 5,589,948 |
| 2020-01-15 | $29.33 | $30.97 | $29.29 | $30.84 | $30.84 | 13,167,657 |
| 2020-01-14 | $28.27 | $29.54 | $28.14 | $29.28 | $29.28 | 8,520,191 |
| 2020-01-13 | $28.81 | $28.81 | $27.89 | $28.41 | $28.41 | 5,892,948 |
| 2020-01-10 | $28.50 | $29.06 | $28.32 | $28.73 | $28.73 | 19,853,153 |
| 2020-01-09 | $28.53 | $28.55 | $27.61 | $28.04 | $28.04 | 14,582,090 |
| 2020-01-08 | $28.74 | $28.96 | $28.48 | $28.56 | $28.56 | 3,899,440 |
| 2020-01-07 | $28.85 | $28.87 | $28.45 | $28.71 | $28.71 | 3,224,556 |
| 2020-01-06 | $29.00 | $29.04 | $28.70 | $28.83 | $28.83 | 5,715,256 |
| 2020-01-03 | $29.03 | $29.59 | $29.00 | $29.10 | $29.10 | 4,342,289 |
| 2020-01-02 | $29.67 | $29.76 | $29.30 | $29.47 | $29.47 | 1,664,740 |
| 2019-12-31 | $29.11 | $29.46 | $29.02 | $29.45 | $29.45 | 1,210,204 |
| 2019-12-30 | $29.33 | $29.73 | $29.17 | $29.29 | $29.29 | 1,232,103 |
| 2019-12-27 | $29.24 | $29.44 | $29.06 | $29.34 | $29.34 | 1,614,513 |
| 2019-12-26 | $29.50 | $29.57 | $29.02 | $29.16 | $29.16 | 1,490,173 |
| 2019-12-24 | $29.05 | $29.45 | $29.01 | $29.43 | $29.43 | 839,715 |
| 2019-12-23 | $28.92 | $29.20 | $28.73 | $29.07 | $29.07 | 2,107,187 |
| 2019-12-20 | $28.90 | $29.09 | $28.68 | $28.80 | $28.80 | 5,499,483 |
| 2019-12-19 | $29.64 | $29.92 | $28.60 | $28.95 | $28.95 | 6,296,360 |
| 2019-12-18 | $28.33 | $28.86 | $28.00 | $28.19 | $28.19 | 7,467,281 |
| 2019-12-17 | $28.29 | $28.78 | $28.13 | $28.76 | $28.76 | 3,609,716 |
| 2019-12-16 | $27.91 | $28.53 | $27.79 | $28.31 | $28.31 | 5,532,674 |
| 2019-12-13 | $27.50 | $27.78 | $27.30 | $27.78 | $27.78 | 3,248,236 |
| 2019-12-12 | $26.86 | $27.62 | $26.64 | $27.48 | $27.48 | 1,887,477 |
| 2019-12-11 | $26.27 | $26.86 | $26.26 | $26.79 | $26.79 | 2,379,161 |
| 2019-12-10 | $26.77 | $26.78 | $26.08 | $26.46 | $26.46 | 4,661,234 |
| 2019-12-09 | $27.08 | $27.26 | $26.84 | $26.85 | $26.85 | 3,288,739 |
| 2019-12-06 | $27.31 | $27.53 | $27.03 | $27.09 | $27.09 | 1,816,428 |
| 2019-12-05 | $27.16 | $27.24 | $26.74 | $27.16 | $27.16 | 1,838,673 |
| 2019-12-04 | $27.45 | $27.53 | $27.17 | $27.17 | $27.17 | 1,509,530 |
| 2019-12-03 | $27.19 | $27.48 | $27.00 | $27.30 | $27.30 | 1,551,412 |
| 2019-12-02 | $27.77 | $27.98 | $27.48 | $27.62 | $27.62 | 2,864,141 |
| 2019-11-29 | $27.70 | $27.99 | $27.66 | $27.71 | $27.71 | 1,401,253 |
| 2019-11-27 | $27.63 | $28.07 | $27.36 | $27.87 | $27.87 | 2,067,596 |
| 2019-11-26 | $27.98 | $28.04 | $27.34 | $27.66 | $27.66 | 3,085,374 |
| 2019-11-25 | $26.88 | $27.96 | $26.81 | $27.81 | $27.81 | 5,507,304 |
| 2019-11-22 | $26.41 | $26.95 | $26.35 | $26.79 | $26.79 | 2,944,897 |
| 2019-11-21 | $26.63 | $27.00 | $26.36 | $26.40 | $26.40 | 5,670,961 |
| 2019-11-20 | $26.21 | $26.96 | $26.13 | $26.35 | $26.35 | 4,572,140 |
| 2019-11-19 | $25.71 | $26.64 | $25.48 | $26.27 | $26.27 | 7,051,805 |
| 2019-11-18 | $25.95 | $26.32 | $25.50 | $25.54 | $25.54 | 4,302,891 |
| 2019-11-15 | $25.53 | $26.32 | $25.50 | $26.11 | $26.11 | 5,419,682 |
| 2019-11-14 | $26.18 | $26.36 | $25.25 | $25.29 | $25.29 | 6,155,758 |
| 2019-11-13 | $26.21 | $26.43 | $26.00 | $26.00 | $26.00 | 11,743,556 |
| 2019-11-12 | $26.76 | $26.98 | $26.13 | $26.21 | $26.21 | 7,950,702 |
| 2019-11-11 | $27.06 | $27.16 | $26.48 | $26.57 | $26.57 | 3,654,399 |
| 2019-11-08 | $26.88 | $27.35 | $26.62 | $27.23 | $27.23 | 3,690,782 |
| 2019-11-07 | $27.11 | $27.77 | $26.52 | $26.92 | $26.92 | 4,823,547 |
| 2019-11-06 | $27.00 | $27.00 | $25.99 | $26.68 | $26.68 | 5,640,176 |
| 2019-11-05 | $27.41 | $27.78 | $27.21 | $27.43 | $27.43 | 2,792,890 |
| 2019-11-04 | $27.71 | $27.71 | $27.26 | $27.28 | $27.28 | 2,277,896 |
| 2019-11-01 | $27.22 | $27.80 | $27.11 | $27.40 | $27.40 | 2,189,887 |
| 2019-10-31 | $27.12 | $27.38 | $26.94 | $27.02 | $27.02 | 2,274,540 |
| 2019-10-30 | $27.16 | $27.29 | $26.99 | $27.13 | $27.13 | 1,246,220 |
| 2019-10-29 | $27.04 | $27.31 | $26.80 | $27.18 | $27.18 | 1,568,321 |
| 2019-10-28 | $26.83 | $27.23 | $26.83 | $27.15 | $27.15 | 1,429,872 |
| 2019-10-25 | $26.27 | $27.02 | $26.22 | $26.87 | $26.87 | 2,661,883 |
| 2019-10-24 | $26.18 | $26.44 | $25.95 | $26.30 | $26.30 | 1,878,213 |
| 2019-10-23 | $26.15 | $26.18 | $25.80 | $26.17 | $26.17 | 1,951,663 |
| 2019-10-22 | $26.37 | $26.59 | $25.81 | $26.04 | $26.04 | 2,807,535 |
| 2019-10-21 | $26.39 | $26.76 | $25.97 | $26.36 | $26.36 | 3,001,535 |
| 2019-10-18 | $26.43 | $26.74 | $26.09 | $26.23 | $26.23 | 2,419,204 |
| 2019-10-17 | $27.16 | $27.28 | $26.36 | $26.47 | $26.47 | 4,305,347 |
| 2019-10-16 | $27.06 | $27.40 | $26.97 | $27.07 | $27.07 | 1,915,212 |
| 2019-10-15 | $26.80 | $27.25 | $26.51 | $27.11 | $27.11 | 2,029,328 |
| 2019-10-14 | $26.83 | $26.93 | $26.56 | $26.64 | $26.64 | 1,265,644 |
| 2019-10-11 | $26.80 | $27.29 | $26.71 | $26.89 | $26.89 | 2,024,845 |
| 2019-10-10 | $26.84 | $27.02 | $26.43 | $26.55 | $26.55 | 2,001,732 |
| 2019-10-09 | $26.74 | $27.11 | $26.66 | $26.82 | $26.82 | 1,855,821 |
| 2019-10-08 | $26.33 | $27.06 | $26.20 | $26.68 | $26.68 | 2,678,333 |
| 2019-10-07 | $26.70 | $26.98 | $26.52 | $26.64 | $26.64 | 2,469,439 |
| 2019-10-04 | $26.79 | $27.14 | $26.60 | $26.78 | $26.78 | 5,876,863 |
| 2019-10-03 | $25.84 | $26.86 | $25.84 | $26.85 | $26.85 | 3,784,387 |
| 2019-10-02 | $25.90 | $26.18 | $25.62 | $25.95 | $25.95 | 2,889,452 |
| 2019-10-01 | $26.70 | $26.88 | $25.89 | $26.17 | $26.17 | 3,987,827 |
| 2019-09-30 | $26.54 | $26.73 | $26.20 | $26.59 | $26.59 | 1,874,251 |
| 2019-09-27 | $26.72 | $26.96 | $26.28 | $26.40 | $26.40 | 1,782,335 |
| 2019-09-26 | $27.02 | $27.16 | $26.47 | $26.70 | $26.70 | 3,065,324 |
| 2019-09-25 | $27.63 | $27.74 | $26.64 | $26.98 | $26.98 | 7,542,978 |
| 2019-09-24 | $28.23 | $28.38 | $27.36 | $27.55 | $27.55 | 5,114,476 |
| 2019-09-23 | $27.74 | $28.37 | $27.60 | $28.07 | $28.07 | 6,495,509 |
| 2019-09-20 | $27.15 | $27.86 | $26.89 | $27.53 | $27.53 | 13,025,073 |
| 2019-09-19 | $27.65 | $27.94 | $27.04 | $27.13 | $27.13 | 3,285,767 |
| 2019-09-18 | $27.94 | $28.07 | $27.29 | $27.48 | $27.48 | 4,260,885 |
| 2019-09-17 | $28.20 | $28.33 | $27.98 | $28.08 | $28.08 | 1,727,895 |
| 2019-09-16 | $28.49 | $28.98 | $28.22 | $28.32 | $28.32 | 3,310,371 |
| 2019-09-13 | $28.45 | $28.79 | $28.02 | $28.68 | $28.68 | 5,540,958 |
| 2019-09-12 | $28.76 | $28.88 | $28.38 | $28.38 | $28.38 | 2,862,070 |
| 2019-09-11 | $27.77 | $28.83 | $27.67 | $28.74 | $28.74 | 4,605,293 |
| 2019-09-10 | $27.00 | $27.95 | $26.63 | $27.91 | $27.91 | 3,260,502 |
| 2019-09-09 | $27.47 | $27.48 | $26.62 | $26.99 | $26.99 | 6,200,433 |
| 2019-09-06 | $26.67 | $27.93 | $26.67 | $27.35 | $27.35 | 6,931,614 |
| 2019-09-05 | $26.95 | $27.09 | $26.42 | $26.49 | $26.49 | 2,570,735 |
| 2019-09-04 | $26.08 | $26.80 | $26.06 | $26.36 | $26.36 | 4,234,373 |
| 2019-09-03 | $25.76 | $26.06 | $25.67 | $26.04 | $26.04 | 4,812,469 |
| 2019-08-30 | $26.14 | $26.48 | $25.95 | $26.02 | $26.02 | 2,138,211 |
| 2019-08-29 | $25.77 | $26.26 | $25.54 | $25.93 | $25.93 | 3,808,780 |
| 2019-08-28 | $25.64 | $25.97 | $25.51 | $25.78 | $25.78 | 2,476,299 |
| 2019-08-27 | $26.20 | $26.46 | $25.51 | $25.62 | $25.62 | 8,977,773 |
| 2019-08-26 | $26.72 | $26.78 | $25.67 | $25.88 | $25.88 | 5,629,817 |
| 2019-08-23 | $27.10 | $27.78 | $26.38 | $26.41 | $26.41 | 5,059,304 |
| 2019-08-22 | $26.61 | $27.25 | $26.34 | $27.05 | $27.05 | 4,225,414 |
| 2019-08-21 | $27.46 | $27.48 | $26.20 | $26.39 | $26.39 | 10,385,392 |
| 2019-08-20 | $27.93 | $28.75 | $26.81 | $27.26 | $27.26 | 16,782,777 |
| 2019-08-19 | $29.57 | $29.95 | $29.38 | $29.81 | $29.81 | 1,422,896 |
| 2019-08-16 | $29.43 | $29.52 | $29.00 | $29.36 | $29.36 | 3,469,755 |
| 2019-08-15 | $28.89 | $29.45 | $28.42 | $29.19 | $29.19 | 3,972,422 |
| 2019-08-14 | $29.04 | $29.54 | $28.50 | $28.51 | $28.51 | 4,904,207 |
| 2019-08-13 | $29.61 | $30.83 | $28.60 | $29.85 | $29.85 | 6,805,737 |
| 2019-08-12 | $30.60 | $30.60 | $29.68 | $29.68 | $29.68 | 4,619,216 |
| 2019-08-09 | $31.17 | $31.39 | $30.22 | $30.65 | $30.65 | 4,429,564 |
| 2019-08-08 | $31.57 | $31.90 | $30.95 | $31.33 | $31.33 | 5,602,490 |
| 2019-08-07 | $32.51 | $33.92 | $30.99 | $31.47 | $31.47 | 6,355,883 |
| 2019-08-06 | $32.00 | $32.91 | $31.96 | $32.84 | $32.84 | 1,815,772 |
| 2019-08-05 | $32.49 | $32.65 | $31.44 | $31.81 | $31.81 | 1,395,828 |
| 2019-08-02 | $33.24 | $33.28 | $32.45 | $32.89 | $32.89 | 1,145,614 |
| 2019-08-01 | $33.10 | $33.57 | $32.51 | $33.06 | $33.06 | 2,021,631 |
| 2019-07-31 | $33.37 | $33.62 | $32.96 | $32.96 | $32.96 | 1,774,426 |
| 2019-07-30 | $32.93 | $33.51 | $32.74 | $33.35 | $33.35 | 1,327,676 |
| 2019-07-29 | $33.20 | $33.58 | $32.99 | $33.01 | $33.01 | 2,839,334 |
| 2019-07-26 | $32.90 | $33.32 | $32.90 | $33.16 | $33.16 | 1,412,085 |
| 2019-07-25 | $33.30 | $33.48 | $32.63 | $32.91 | $32.91 | 2,893,457 |
| 2019-07-24 | $32.83 | $33.45 | $32.71 | $33.40 | $33.40 | 1,501,452 |
| 2019-07-23 | $32.34 | $33.22 | $32.06 | $33.01 | $33.01 | 2,260,961 |
| 2019-07-22 | $32.55 | $32.67 | $32.14 | $32.19 | $32.19 | 1,442,848 |
| 2019-07-19 | $33.05 | $33.26 | $32.43 | $32.50 | $32.50 | 2,475,262 |
| 2019-07-18 | $33.29 | $33.38 | $32.72 | $32.84 | $32.84 | 1,442,114 |
| 2019-07-17 | $33.35 | $33.59 | $33.07 | $33.18 | $33.18 | 2,615,136 |
| 2019-07-16 | $33.68 | $33.90 | $33.25 | $33.35 | $33.35 | 1,664,028 |
| 2019-07-15 | $33.26 | $33.84 | $33.05 | $33.68 | $33.68 | 2,373,616 |
| 2019-07-12 | $33.83 | $33.94 | $32.67 | $33.31 | $33.31 | 1,847,797 |
| 2019-07-11 | $33.09 | $33.87 | $33.09 | $33.86 | $33.86 | 1,581,989 |
| 2019-07-10 | $34.12 | $34.24 | $32.78 | $33.16 | $33.16 | 2,752,441 |
| 2019-07-09 | $33.22 | $35.23 | $32.96 | $34.07 | $34.07 | 10,117,600 |
| 2019-07-08 | $34.20 | $34.29 | $32.38 | $33.36 | $33.36 | 4,185,016 |
| 2019-07-05 | $34.56 | $34.59 | $34.03 | $34.19 | $34.19 | 1,056,389 |
| 2019-07-03 | $34.04 | $34.79 | $33.86 | $34.75 | $34.75 | 1,800,238 |
| 2019-07-02 | $34.98 | $35.08 | $33.78 | $33.99 | $33.99 | 2,245,417 |
| 2019-07-01 | $34.27 | $34.99 | $34.14 | $34.96 | $34.96 | 2,446,817 |
| 2019-06-28 | $34.26 | $34.52 | $33.80 | $33.80 | $33.80 | 6,069,038 |
| 2019-06-27 | $34.43 | $34.85 | $33.72 | $34.26 | $34.26 | 2,543,946 |
| 2019-06-26 | $34.91 | $35.46 | $34.05 | $34.29 | $34.29 | 2,972,195 |
| 2019-06-25 | $33.73 | $34.91 | $33.65 | $34.79 | $34.79 | 6,721,091 |
| 2019-06-24 | $33.69 | $33.69 | $33.16 | $33.53 | $33.53 | 1,601,830 |
| 2019-06-21 | $33.25 | $33.80 | $32.99 | $33.73 | $33.73 | 4,703,161 |
| 2019-06-20 | $33.28 | $33.86 | $32.93 | $32.93 | $32.93 | 3,078,677 |
| 2019-06-19 | $32.86 | $33.39 | $32.81 | $33.12 | $33.12 | 2,005,924 |
| 2019-06-18 | $31.80 | $32.88 | $31.78 | $32.78 | $32.78 | 2,494,608 |
| 2019-06-17 | $32.07 | $32.20 | $31.49 | $31.49 | $31.49 | 3,279,746 |
| 2019-06-14 | $32.60 | $32.60 | $31.88 | $31.95 | $31.95 | 3,199,823 |
| 2019-06-13 | $33.10 | $33.27 | $32.45 | $32.55 | $32.55 | 1,724,772 |
| 2019-06-12 | $32.84 | $33.42 | $32.63 | $33.18 | $33.18 | 1,173,193 |
| 2019-06-11 | $32.55 | $33.32 | $32.34 | $32.57 | $32.57 | 1,582,864 |
| 2019-06-10 | $33.00 | $33.02 | $32.34 | $32.45 | $32.45 | 1,915,044 |
| 2019-06-07 | $32.74 | $33.01 | $32.47 | $32.69 | $32.69 | 1,626,862 |
| 2019-06-06 | $32.77 | $32.87 | $32.23 | $32.50 | $32.50 | 3,602,687 |
| 2019-06-05 | $32.88 | $33.16 | $32.51 | $32.90 | $32.90 | 2,162,071 |
| 2019-06-04 | $32.26 | $32.88 | $32.08 | $32.73 | $32.73 | 2,090,339 |
| 2019-06-03 | $31.35 | $31.97 | $31.10 | $31.93 | $31.93 | 1,729,403 |
| 2019-05-31 | $31.02 | $31.44 | $30.87 | $31.28 | $31.28 | 2,096,933 |
| 2019-05-30 | $31.82 | $32.02 | $31.19 | $31.51 | $31.51 | 1,337,192 |
| 2019-05-29 | $31.80 | $31.96 | $31.26 | $31.74 | $31.74 | 5,402,722 |
| 2019-05-28 | $32.12 | $32.54 | $31.67 | $31.97 | $31.97 | 4,649,440 |
| 2019-05-24 | $32.67 | $32.69 | $31.70 | $32.10 | $32.10 | 3,704,096 |
| 2019-05-23 | $32.15 | $32.55 | $31.89 | $32.39 | $32.39 | 2,358,563 |
| 2019-05-22 | $32.42 | $32.73 | $31.71 | $32.29 | $32.29 | 3,517,413 |
| 2019-05-21 | $32.85 | $32.93 | $32.41 | $32.74 | $32.74 | 2,847,833 |
| 2019-05-20 | $32.98 | $33.02 | $32.55 | $32.65 | $32.65 | 1,054,911 |
| 2019-05-17 | $32.76 | $33.41 | $32.55 | $33.04 | $33.04 | 2,287,918 |
| 2019-05-16 | $33.26 | $33.58 | $32.99 | $33.00 | $33.00 | 3,057,512 |
| 2019-05-15 | $32.28 | $32.96 | $32.06 | $32.75 | $32.75 | 1,979,866 |
| 2019-05-14 | $32.52 | $32.78 | $32.11 | $32.60 | $32.60 | 2,952,637 |
| 2019-05-13 | $32.81 | $32.86 | $31.79 | $32.15 | $32.15 | 2,522,148 |
| 2019-05-10 | $32.87 | $33.44 | $32.50 | $33.30 | $33.30 | 3,686,535 |
| 2019-05-09 | $32.07 | $33.85 | $32.07 | $32.96 | $32.96 | 6,249,927 |
| 2019-05-08 | $31.22 | $31.41 | $30.93 | $31.39 | $31.39 | 4,245,071 |
| 2019-05-07 | $31.93 | $31.93 | $30.63 | $31.12 | $31.12 | 4,073,171 |
| 2019-05-06 | $31.71 | $32.20 | $31.50 | $32.17 | $32.17 | 1,494,258 |
| 2019-05-03 | $31.55 | $32.15 | $31.49 | $32.13 | $32.13 | 3,542,814 |
| 2019-05-02 | $31.00 | $31.38 | $30.60 | $31.36 | $31.36 | 4,774,658 |
| 2019-05-01 | $31.51 | $31.78 | $31.37 | $31.44 | $31.44 | 2,200,405 |
| 2019-04-30 | $32.19 | $32.20 | $31.45 | $31.50 | $31.50 | 5,158,835 |
| 2019-04-29 | $32.58 | $32.78 | $32.17 | $32.28 | $32.28 | 3,952,357 |
| 2019-04-26 | $31.63 | $32.73 | $31.40 | $32.72 | $32.72 | 5,052,664 |
| 2019-04-25 | $32.07 | $32.57 | $31.81 | $32.39 | $32.39 | 2,610,841 |
| 2019-04-24 | $31.59 | $32.34 | $31.41 | $32.07 | $32.07 | 3,288,392 |
| 2019-04-23 | $31.12 | $31.72 | $31.07 | $31.63 | $31.63 | 3,652,661 |
| 2019-04-22 | $31.03 | $31.32 | $30.82 | $31.15 | $31.15 | 4,760,509 |
| 2019-04-18 | $31.33 | $31.52 | $30.75 | $31.11 | $31.11 | 6,101,836 |
| 2019-04-17 | $31.78 | $32.00 | $30.93 | $31.18 | $31.18 | 4,064,316 |
| 2019-04-16 | $32.35 | $32.50 | $31.71 | $31.78 | $31.78 | 2,453,194 |
| 2019-04-15 | $32.65 | $32.76 | $31.99 | $32.14 | $32.14 | 2,943,423 |
| 2019-04-12 | $32.52 | $32.78 | $32.39 | $32.57 | $32.57 | 3,751,005 |
| 2019-04-11 | $32.71 | $32.95 | $32.06 | $32.34 | $32.34 | 3,255,365 |
| 2019-04-10 | $32.89 | $32.99 | $32.47 | $32.55 | $32.55 | 3,306,225 |
| 2019-04-09 | $33.20 | $33.26 | $32.72 | $32.76 | $32.76 | 2,995,230 |
| 2019-04-08 | $33.20 | $33.45 | $32.80 | $33.42 | $33.42 | 2,068,050 |
| 2019-04-05 | $33.20 | $33.47 | $33.04 | $33.12 | $33.12 | 3,703,977 |
| 2019-04-04 | $32.73 | $33.16 | $32.73 | $32.98 | $32.98 | 2,864,339 |
| 2019-04-03 | $32.60 | $33.46 | $32.58 | $32.83 | $32.83 | 7,161,373 |
| 2019-04-02 | $32.17 | $32.97 | $32.09 | $32.44 | $32.44 | 4,867,028 |
| 2019-04-01 | $32.51 | $32.60 | $32.10 | $32.17 | $32.17 | 4,624,393 |
| 2019-03-29 | $32.45 | $32.62 | $31.70 | $32.07 | $32.07 | 4,066,004 |
| 2019-03-28 | $32.78 | $32.92 | $32.43 | $32.50 | $32.50 | 2,223,654 |
| 2019-03-27 | $32.57 | $32.94 | $32.25 | $32.69 | $32.69 | 5,445,733 |
| 2019-03-26 | $32.66 | $33.14 | $32.51 | $32.74 | $32.74 | 4,001,218 |
| 2019-03-25 | $32.60 | $32.87 | $32.23 | $32.60 | $32.60 | 5,050,838 |
| 2019-03-22 | $32.43 | $33.04 | $31.80 | $32.72 | $32.72 | 21,385,015 |
| 2019-03-21 | $32.61 | $32.95 | $32.01 | $32.48 | $32.48 | 10,187,388 |
| 2019-03-20 | $32.33 | $33.38 | $32.08 | $32.83 | $32.83 | 8,119,546 |
| 2019-03-19 | $32.11 | $33.22 | $31.88 | $32.83 | $32.83 | 16,426,228 |
| 2019-03-18 | $30.70 | $31.87 | $30.63 | $31.64 | $31.64 | 26,440,342 |
| 2019-03-15 | $30.32 | $30.69 | $30.06 | $30.64 | $30.64 | 30,687,228 |
| 2019-03-14 | $31.65 | $31.90 | $30.25 | $30.31 | $30.31 | 29,569,940 |
| 2019-03-13 | $31.08 | $31.67 | $30.95 | $31.58 | $31.58 | 18,803,957 |
| 2019-03-12 | $30.75 | $32.06 | $30.67 | $31.64 | $31.64 | 21,203,798 |
| 2019-03-11 | $30.63 | $31.30 | $30.25 | $30.70 | $30.70 | 62,959,419 |
| 2019-03-08 | $29.15 | $29.40 | $28.89 | $29.40 | $29.40 | 14,068,451 |
| 2019-03-07 | $29.40 | $29.59 | $29.05 | $29.28 | $29.28 | 17,538,537 |
| 2019-03-06 | $30.25 | $30.44 | $29.28 | $29.70 | $29.70 | 26,709,069 |
| 2019-03-05 | $30.99 | $31.04 | $30.23 | $30.46 | $30.46 | 22,779,206 |
| 2019-03-04 | $31.10 | $31.19 | $30.32 | $31.00 | $31.00 | 30,316,899 |
| 2019-03-01 | $30.20 | $31.51 | $30.14 | $31.03 | $31.03 | 23,160,116 |
| 2019-02-28 | $29.80 | $30.59 | $29.71 | $30.24 | $30.24 | 20,033,543 |
| 2019-02-27 | $29.10 | $29.95 | $28.94 | $29.72 | $29.72 | 14,707,444 |
| 2019-02-26 | $28.95 | $29.26 | $28.84 | $29.05 | $29.05 | 13,069,175 |
| 2019-02-25 | $29.45 | $29.50 | $28.88 | $29.00 | $29.00 | 10,242,175 |
| 2019-02-22 | $29.23 | $29.36 | $28.99 | $29.19 | $29.19 | 9,724,803 |
| 2019-02-21 | $29.58 | $29.58 | $28.90 | $29.04 | $29.04 | 10,923,087 |
| 2019-02-20 | $29.26 | $29.64 | $29.00 | $29.33 | $29.33 | 12,650,634 |
| 2019-02-19 | $29.60 | $29.76 | $29.16 | $29.16 | $29.16 | 6,942,335 |
| 2019-02-15 | $29.63 | $29.74 | $29.20 | $29.60 | $29.60 | 7,325,509 |
| 2019-02-14 | $29.51 | $29.95 | $29.16 | $29.34 | $29.34 | 8,316,925 |
| 2019-02-13 | $29.27 | $29.53 | $28.94 | $29.42 | $29.42 | 7,078,483 |
| 2019-02-12 | $29.75 | $29.85 | $28.89 | $29.30 | $29.30 | 9,604,141 |
| 2019-02-11 | $29.75 | $30.36 | $29.35 | $29.71 | $29.71 | 9,173,453 |
| 2019-02-08 | $28.75 | $30.29 | $28.73 | $29.69 | $29.69 | 9,957,057 |
| 2019-02-07 | $28.90 | $29.69 | $28.78 | $29.50 | $29.50 | 4,958,567 |
| 2019-02-06 | $28.00 | $29.60 | $28.00 | $29.01 | $29.01 | 6,545,691 |
| 2019-02-05 | $29.21 | $30.38 | $28.50 | $30.22 | $30.22 | 2,183,791 |
| 2019-02-04 | $29.75 | $29.91 | $29.16 | $29.65 | $29.65 | 1,906,815 |
| 2019-02-01 | $29.24 | $29.59 | $28.92 | $29.45 | $29.45 | 4,237,071 |
| 2019-01-31 | $30.03 | $30.24 | $28.88 | $29.18 | $29.18 | 3,093,560 |
| 2019-01-30 | $30.65 | $30.84 | $30.11 | $30.16 | $30.16 | 2,236,278 |
| 2019-01-29 | $30.36 | $30.66 | $30.12 | $30.50 | $30.50 | 1,858,216 |
| 2019-01-28 | $30.65 | $30.72 | $30.26 | $30.50 | $30.50 | 1,267,669 |
| 2019-01-25 | $30.60 | $30.78 | $30.02 | $30.60 | $30.60 | 1,439,649 |
| 2019-01-24 | $30.19 | $30.59 | $29.96 | $30.23 | $30.23 | 1,774,480 |
| 2019-01-23 | $30.53 | $30.93 | $29.78 | $30.38 | $30.38 | 3,008,965 |
| 2019-01-22 | $31.31 | $31.79 | $30.95 | $30.98 | $30.98 | 2,107,911 |
| 2019-01-18 | $31.84 | $32.02 | $30.80 | $31.52 | $31.52 | 2,547,423 |
| 2019-01-17 | $31.56 | $31.94 | $31.33 | $31.75 | $31.75 | 511,894 |
| 2019-01-16 | $31.75 | $31.95 | $31.15 | $31.56 | $31.56 | 1,645,729 |
| 2019-01-15 | $31.66 | $32.03 | $31.08 | $31.71 | $31.71 | 2,067,649 |
| 2019-01-14 | $31.80 | $31.93 | $31.17 | $31.56 | $31.56 | 2,540,521 |
| 2019-01-11 | $31.40 | $32.06 | $31.12 | $31.96 | $31.96 | 1,506,114 |
| 2019-01-10 | $32.31 | $32.44 | $31.25 | $31.59 | $31.59 | 1,378,785 |
| 2019-01-09 | $32.75 | $33.35 | $32.17 | $32.55 | $32.55 | 1,614,177 |
| 2019-01-08 | $32.87 | $33.20 | $32.28 | $32.51 | $32.51 | 865,852 |
| 2019-01-07 | $31.83 | $32.88 | $31.64 | $32.65 | $32.65 | 738,812 |
| 2019-01-04 | $31.24 | $32.15 | $31.17 | $31.83 | $31.83 | 649,814 |
| 2019-01-03 | $31.50 | $31.98 | $31.01 | $31.09 | $31.09 | 1,041,008 |
| 2019-01-02 | $31.48 | $32.06 | $31.20 | $31.80 | $31.80 | 760,980 |
| 2018-12-31 | $31.45 | $32.02 | $31.07 | $31.53 | $31.53 | 611,949 |
| 2018-12-28 | $31.29 | $31.66 | $30.44 | $31.32 | $31.32 | 1,804,967 |
| 2018-12-27 | $30.44 | $31.30 | $29.88 | $31.19 | $31.19 | 756,947 |
| 2018-12-26 | $29.78 | $30.79 | $29.40 | $30.73 | $30.73 | 1,398,459 |
| 2018-12-24 | $29.43 | $29.77 | $28.85 | $29.63 | $29.63 | 468,885 |
| 2018-12-21 | $31.37 | $31.98 | $29.59 | $30.00 | $30.00 | 7,853,876 |
| 2018-12-20 | $31.49 | $31.81 | $30.80 | $31.33 | $31.33 | 2,465,505 |
| 2018-12-19 | $30.65 | $31.99 | $30.65 | $31.64 | $31.64 | 1,979,188 |
| 2018-12-18 | $32.26 | $33.71 | $30.19 | $31.10 | $31.10 | 1,698,611 |
| 2018-12-17 | $32.07 | $32.30 | $31.24 | $31.76 | $31.76 | 2,133,046 |
| 2018-12-14 | $32.50 | $32.70 | $31.94 | $32.37 | $32.37 | 607,407 |
| 2018-12-13 | $33.09 | $33.30 | $32.45 | $32.54 | $32.54 | 479,544 |
| 2018-12-12 | $33.12 | $33.73 | $32.85 | $32.87 | $32.87 | 915,648 |
| 2018-12-11 | $33.50 | $33.90 | $32.91 | $32.96 | $32.96 | 405,885 |
| 2018-12-10 | $33.71 | $34.10 | $32.70 | $33.38 | $33.38 | 982,896 |
| 2018-12-07 | $32.47 | $33.65 | $32.41 | $33.57 | $33.57 | 1,087,228 |
| 2018-12-06 | $32.58 | $32.76 | $31.88 | $32.60 | $32.60 | 839,741 |
| 2018-12-04 | $33.67 | $34.06 | $32.97 | $33.07 | $33.07 | 648,195 |
| 2018-12-03 | $33.71 | $34.66 | $33.60 | $33.75 | $33.75 | 1,226,553 |
| 2018-11-30 | $33.48 | $33.79 | $32.95 | $33.41 | $33.41 | 1,325,918 |
| 2018-11-29 | $33.49 | $34.53 | $32.88 | $33.48 | $33.48 | 1,962,076 |
| 2018-11-28 | $33.21 | $33.89 | $33.01 | $33.48 | $33.48 | 994,461 |
| 2018-11-27 | $32.75 | $33.15 | $32.75 | $32.95 | $32.95 | 395,670 |
| 2018-11-26 | $33.68 | $33.78 | $32.75 | $33.00 | $33.00 | 771,252 |
| 2018-11-23 | $33.14 | $33.93 | $32.98 | $33.61 | $33.61 | 183,593 |
| 2018-11-21 | $33.53 | $33.55 | $32.89 | $33.16 | $33.16 | 413,274 |
| 2018-11-20 | $32.97 | $33.69 | $32.52 | $33.13 | $33.13 | 594,379 |
| 2018-11-19 | $33.83 | $34.17 | $33.54 | $33.80 | $33.80 | 516,004 |
| 2018-11-16 | $33.00 | $34.23 | $32.82 | $34.00 | $34.00 | 409,829 |
| 2018-11-15 | $33.76 | $34.29 | $32.81 | $33.09 | $33.09 | 988,271 |
| 2018-11-14 | $34.53 | $34.92 | $33.85 | $34.01 | $34.01 | 362,885 |
| 2018-11-13 | $34.29 | $34.85 | $33.92 | $34.50 | $34.50 | 614,978 |
| 2018-11-12 | $34.25 | $34.69 | $33.98 | $34.16 | $34.16 | 1,012,741 |
| 2018-11-09 | $33.73 | $34.50 | $33.17 | $34.46 | $34.46 | 751,220 |
| 2018-11-08 | $34.70 | $34.70 | $33.49 | $33.82 | $33.82 | 653,335 |
| 2018-11-07 | $34.26 | $34.52 | $33.66 | $34.46 | $34.46 | 976,211 |
| 2018-11-06 | $34.30 | $34.65 | $33.25 | $33.81 | $33.81 | 2,084,365 |
| 2018-11-05 | $33.30 | $33.50 | $32.14 | $33.24 | $33.24 | 1,651,307 |
| 2018-11-02 | $32.65 | $33.14 | $31.94 | $33.10 | $33.10 | 1,714,748 |
| 2018-11-01 | $31.17 | $32.16 | $30.59 | $31.88 | $31.88 | 2,148,138 |
| 2018-10-31 | $31.32 | $31.50 | $30.27 | $30.48 | $30.48 | 1,229,093 |
| 2018-10-30 | $30.60 | $31.07 | $30.10 | $30.85 | $30.85 | 1,496,889 |
| 2018-10-29 | $32.42 | $32.89 | $30.59 | $30.91 | $30.91 | 1,611,992 |
| 2018-10-26 | $31.73 | $32.87 | $31.60 | $32.43 | $32.43 | 861,080 |
| 2018-10-25 | $31.74 | $32.51 | $31.31 | $31.96 | $31.96 | 927,449 |
| 2018-10-24 | $32.44 | $33.41 | $31.62 | $31.74 | $31.74 | 1,596,603 |
| 2018-10-23 | $31.80 | $32.88 | $31.27 | $32.44 | $32.44 | 1,717,995 |
| 2018-10-22 | $31.54 | $32.24 | $31.20 | $31.88 | $31.88 | 747,138 |
| 2018-10-19 | $31.87 | $32.38 | $31.33 | $31.61 | $31.61 | 890,137 |
| 2018-10-18 | $32.50 | $32.75 | $31.40 | $31.80 | $31.80 | 1,102,878 |
| 2018-10-17 | $32.49 | $32.93 | $31.44 | $32.93 | $32.93 | 721,330 |
| 2018-10-16 | $32.54 | $32.80 | $32.01 | $32.61 | $32.61 | 892,481 |
| 2018-10-15 | $32.49 | $32.49 | $31.50 | $32.46 | $32.46 | 2,530,077 |
| 2018-10-12 | $32.66 | $33.86 | $32.00 | $32.58 | $32.58 | 1,324,881 |
| 2018-10-11 | $33.51 | $33.76 | $31.76 | $32.39 | $32.39 | 1,504,195 |
| 2018-10-10 | $34.45 | $34.48 | $33.25 | $33.53 | $33.53 | 1,610,454 |
| 2018-10-09 | $34.01 | $34.95 | $33.55 | $34.32 | $34.32 | 1,131,637 |
| 2018-10-08 | $34.00 | $34.64 | $33.85 | $34.01 | $34.01 | 963,236 |
| 2018-10-05 | $34.14 | $34.50 | $33.25 | $34.34 | $34.34 | 1,488,787 |
| 2018-10-04 | $34.21 | $35.41 | $33.04 | $34.02 | $34.02 | 1,226,713 |
| 2018-10-03 | $33.40 | $34.30 | $32.75 | $34.25 | $34.25 | 1,116,557 |
| 2018-10-02 | $33.64 | $34.35 | $32.89 | $33.42 | $33.42 | 2,128,171 |
| 2018-10-01 | $35.48 | $35.48 | $32.71 | $33.73 | $33.73 | 4,374,385 |
| 2018-09-28 | $36.00 | $36.21 | $34.75 | $34.89 | $34.89 | 1,321,539 |
| 2018-09-27 | $37.61 | $37.61 | $35.67 | $36.19 | $36.19 | 2,949,670 |
| 2018-09-26 | $34.35 | $35.98 | $34.25 | $35.50 | $35.50 | 5,835,634 |
| 2018-09-25 | $34.76 | $34.99 | $34.06 | $34.58 | $34.58 | 3,152,188 |
| 2018-09-24 | $34.10 | $35.65 | $33.70 | $34.90 | $34.90 | 2,769,119 |
| 2018-09-21 | $34.56 | $35.49 | $33.88 | $34.10 | $34.10 | 9,269,454 |
| 2018-09-20 | $32.25 | $36.01 | $32.05 | $36.00 | $36.00 | 40,182,749 |
Elanco Animal Health Inc (ELAN) News Headlines
.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025Recent Elanco Animal Health Inc (ELAN) News
Similar Companies to Elanco Animal Health Inc (ELAN) 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 |