National Vision Holdings Inc (EYE) Exchange: NASDAQ
Data as of April 19, 2024
$18.78 ($0.06) 0.32%
National Vision Holdings Inc - Daily Information
Click for more stock information on National Vision Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $18.56 |
| Previous Close | $18.78 |
| High | $18.86 |
| Low | $18.44 |
| Adjusted Open | $18.56 |
| Previous Adjusted Close | $18.78 |
| Adjusted High | $18.86 |
| Adjusted Low | $18.44 |
About National Vision Holdings Inc (EYE)
National Vision Holdings, Inc. is the fourth largest optical retailer in the United States and is based in Kennesaw, Georgia. The company owns and operates Vision Centers that are located in 40 states and it operates retail outlets in different locations in 66 states. National Vision Holdings, Inc. was founded in 1990 and has grown to employ over 10,000 people and serve over 8 million customers. The company provides eyeglasses, contact lenses, and vision-related services and products to customers at competitive prices. In addition to its own stores, it also participates in retail arrangements with various other partners, such as Walmart, Americaâs Best, and Samâs Club, amongst others. National Vision Holdings, Inc. mission is to provide accessible, quality eye care and products at competitive prices and to help customers improve their quality of life.
Invest in National Vision Holdings Inc (EYE)
Historical Stock Data for National Vision Holdings Inc (EYE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $18.56 | $18.86 | $18.44 | $18.78 | $18.78 | 614,208 |
| 2024-04-18 | $18.99 | $19.29 | $18.69 | $18.72 | $18.72 | 706,585 |
| 2024-04-17 | $19.03 | $19.49 | $18.91 | $18.98 | $18.98 | 811,763 |
| 2024-04-16 | $19.06 | $19.20 | $18.70 | $18.88 | $18.88 | 738,933 |
| 2024-04-15 | $19.70 | $20.14 | $19.14 | $19.22 | $19.22 | 959,066 |
| 2024-04-12 | $19.51 | $19.79 | $19.29 | $19.52 | $19.52 | 1,036,199 |
| 2024-04-11 | $19.31 | $19.65 | $19.01 | $19.64 | $19.64 | 1,208,702 |
| 2024-04-10 | $19.90 | $20.07 | $18.42 | $19.13 | $19.13 | 2,516,776 |
| 2024-04-09 | $20.45 | $20.71 | $20.23 | $20.62 | $20.62 | 757,608 |
| 2024-04-08 | $20.66 | $20.80 | $20.19 | $20.21 | $20.21 | 1,027,926 |
| 2024-04-05 | $20.33 | $20.55 | $20.23 | $20.35 | $20.35 | 647,980 |
| 2024-04-04 | $20.94 | $21.25 | $20.20 | $20.30 | $20.30 | 1,436,450 |
| 2024-04-03 | $20.91 | $20.99 | $20.48 | $20.65 | $20.65 | 1,028,442 |
| 2024-04-02 | $21.15 | $21.25 | $20.55 | $20.93 | $20.93 | 1,078,584 |
| 2024-04-01 | $22.18 | $22.18 | $21.54 | $21.57 | $21.57 | 782,206 |
| 2024-03-28 | $22.08 | $22.47 | $22.03 | $22.16 | $22.16 | 682,171 |
| 2024-03-27 | $21.95 | $22.27 | $21.79 | $21.96 | $21.96 | 666,242 |
| 2024-03-26 | $21.77 | $22.30 | $21.67 | $21.83 | $21.83 | 704,542 |
| 2024-03-25 | $22.27 | $22.71 | $21.49 | $21.59 | $21.59 | 1,180,898 |
| 2024-03-22 | $22.82 | $23.13 | $22.07 | $22.14 | $22.14 | 1,035,416 |
| 2024-03-21 | $23.02 | $23.26 | $22.53 | $22.92 | $22.92 | 573,971 |
| 2024-03-20 | $22.65 | $23.14 | $22.48 | $22.91 | $22.91 | 431,898 |
| 2024-03-19 | $22.55 | $22.87 | $22.33 | $22.67 | $22.67 | 744,265 |
| 2024-03-18 | $22.84 | $22.96 | $22.36 | $22.76 | $22.76 | 682,676 |
| 2024-03-15 | $22.73 | $23.03 | $22.51 | $22.88 | $22.88 | 1,304,095 |
| 2024-03-14 | $23.13 | $23.32 | $22.54 | $22.84 | $22.84 | 754,229 |
| 2024-03-13 | $23.45 | $24.11 | $23.25 | $23.37 | $23.37 | 670,323 |
| 2024-03-12 | $23.23 | $23.85 | $23.01 | $23.55 | $23.55 | 1,013,786 |
| 2024-03-11 | $23.65 | $23.94 | $23.01 | $23.25 | $23.25 | 754,529 |
| 2024-03-08 | $23.50 | $23.89 | $23.42 | $23.81 | $23.81 | 979,019 |
| 2024-03-07 | $22.86 | $23.45 | $22.74 | $23.25 | $23.25 | 583,845 |
| 2024-03-06 | $22.67 | $22.79 | $22.33 | $22.66 | $22.66 | 872,217 |
| 2024-03-05 | $22.91 | $23.21 | $22.55 | $22.62 | $22.62 | 1,053,799 |
| 2024-03-04 | $23.69 | $23.93 | $23.10 | $23.11 | $23.11 | 1,019,013 |
| 2024-03-01 | $23.68 | $23.75 | $23.08 | $23.54 | $23.54 | 1,246,713 |
| 2024-02-29 | $23.58 | $23.93 | $23.00 | $23.40 | $23.40 | 2,075,643 |
| 2024-02-28 | $23.00 | $23.28 | $22.67 | $22.90 | $22.90 | 2,075,622 |
| 2024-02-27 | $20.57 | $23.64 | $20.35 | $23.11 | $23.11 | 3,085,238 |
| 2024-02-26 | $20.34 | $20.67 | $19.76 | $19.96 | $19.96 | 1,473,205 |
| 2024-02-23 | $20.25 | $20.87 | $20.16 | $20.30 | $20.30 | 1,164,683 |
| 2024-02-22 | $20.02 | $20.51 | $19.79 | $20.14 | $20.14 | 1,002,987 |
| 2024-02-21 | $20.61 | $20.64 | $20.06 | $20.09 | $20.09 | 886,110 |
| 2024-02-20 | $20.58 | $20.74 | $20.42 | $20.59 | $20.59 | 981,284 |
| 2024-02-16 | $20.76 | $21.09 | $20.38 | $20.87 | $20.87 | 674,500 |
| 2024-02-15 | $20.83 | $21.21 | $20.65 | $20.92 | $20.92 | 673,120 |
| 2024-02-14 | $19.79 | $20.60 | $19.59 | $20.57 | $20.57 | 1,309,056 |
| 2024-02-13 | $19.74 | $20.30 | $19.04 | $19.29 | $19.29 | 834,259 |
| 2024-02-12 | $20.28 | $20.80 | $20.25 | $20.64 | $20.64 | 743,634 |
| 2024-02-09 | $19.94 | $20.04 | $19.55 | $20.04 | $20.04 | 799,202 |
| 2024-02-08 | $19.48 | $20.19 | $19.44 | $19.94 | $19.94 | 738,168 |
| 2024-02-07 | $19.92 | $20.01 | $19.36 | $19.42 | $19.42 | 517,757 |
| 2024-02-06 | $19.75 | $20.04 | $19.70 | $19.83 | $19.83 | 577,774 |
| 2024-02-05 | $19.99 | $20.25 | $19.63 | $19.83 | $19.83 | 803,831 |
| 2024-02-02 | $19.62 | $20.57 | $19.34 | $20.23 | $20.23 | 880,320 |
| 2024-02-01 | $19.21 | $20.03 | $19.10 | $19.94 | $19.94 | 889,282 |
| 2024-01-31 | $19.54 | $19.72 | $18.90 | $19.01 | $19.01 | 853,366 |
| 2024-01-30 | $19.48 | $19.81 | $19.31 | $19.53 | $19.53 | 775,791 |
| 2024-01-29 | $19.48 | $19.96 | $19.39 | $19.64 | $19.64 | 692,078 |
| 2024-01-26 | $19.03 | $19.62 | $19.03 | $19.42 | $19.42 | 860,353 |
| 2024-01-25 | $18.66 | $18.81 | $18.26 | $18.80 | $18.80 | 1,367,529 |
| 2024-01-24 | $19.04 | $19.04 | $18.43 | $18.45 | $18.45 | 959,754 |
| 2024-01-23 | $19.99 | $20.15 | $18.60 | $18.80 | $18.80 | 911,122 |
| 2024-01-22 | $19.53 | $19.82 | $19.22 | $19.74 | $19.74 | 705,764 |
| 2024-01-19 | $19.65 | $19.75 | $19.26 | $19.35 | $19.35 | 759,100 |
| 2024-01-18 | $19.81 | $20.07 | $19.57 | $19.61 | $19.61 | 640,839 |
| 2024-01-17 | $20.07 | $20.35 | $19.55 | $19.59 | $19.59 | 871,333 |
| 2024-01-16 | $20.39 | $20.57 | $20.05 | $20.44 | $20.44 | 805,528 |
| 2024-01-12 | $21.03 | $21.19 | $20.64 | $20.71 | $20.71 | 593,597 |
| 2024-01-11 | $20.84 | $20.84 | $20.33 | $20.66 | $20.66 | 761,837 |
| 2024-01-10 | $20.45 | $21.03 | $20.36 | $20.98 | $20.98 | 627,445 |
| 2024-01-09 | $20.71 | $20.82 | $20.24 | $20.43 | $20.43 | 598,954 |
| 2024-01-08 | $20.20 | $21.01 | $20.15 | $20.98 | $20.98 | 923,960 |
| 2024-01-05 | $20.10 | $20.63 | $20.10 | $20.14 | $20.14 | 651,798 |
| 2024-01-04 | $20.47 | $20.70 | $19.88 | $20.32 | $20.32 | 1,018,465 |
| 2024-01-03 | $21.07 | $21.07 | $20.08 | $20.29 | $20.29 | 1,530,324 |
| 2024-01-02 | $20.68 | $21.79 | $20.33 | $21.25 | $21.25 | 1,171,324 |
| 2023-12-29 | $21.31 | $21.54 | $20.92 | $20.93 | $20.93 | 966,715 |
| 2023-12-28 | $20.99 | $21.39 | $20.91 | $21.38 | $21.38 | 712,814 |
| 2023-12-27 | $20.91 | $21.34 | $20.64 | $21.11 | $21.11 | 894,054 |
| 2023-12-26 | $20.05 | $21.10 | $20.04 | $20.76 | $20.76 | 1,032,228 |
| 2023-12-22 | $20.28 | $20.59 | $19.78 | $19.91 | $19.91 | 716,709 |
| 2023-12-21 | $19.91 | $20.49 | $19.78 | $20.41 | $20.41 | 579,053 |
| 2023-12-20 | $19.94 | $20.41 | $19.68 | $19.68 | $19.68 | 998,706 |
| 2023-12-19 | $19.82 | $20.17 | $19.76 | $20.06 | $20.06 | 682,862 |
| 2023-12-18 | $19.79 | $20.37 | $19.34 | $19.76 | $19.76 | 711,579 |
| 2023-12-15 | $20.54 | $20.74 | $19.69 | $19.72 | $19.72 | 2,466,630 |
| 2023-12-14 | $20.25 | $21.05 | $19.93 | $20.31 | $20.31 | 1,493,059 |
| 2023-12-13 | $18.81 | $19.71 | $18.60 | $19.69 | $19.69 | 1,239,931 |
| 2023-12-12 | $18.99 | $19.01 | $18.50 | $18.69 | $18.69 | 719,262 |
| 2023-12-11 | $18.81 | $19.10 | $18.62 | $19.02 | $19.02 | 948,686 |
| 2023-12-08 | $19.45 | $19.51 | $18.52 | $18.78 | $18.78 | 599,170 |
| 2023-12-07 | $19.27 | $19.78 | $19.09 | $19.45 | $19.45 | 808,953 |
| 2023-12-06 | $18.87 | $19.46 | $18.83 | $19.29 | $19.29 | 805,963 |
| 2023-12-05 | $18.81 | $18.97 | $18.46 | $18.61 | $18.61 | 896,261 |
| 2023-12-04 | $19.03 | $19.48 | $19.00 | $19.02 | $19.02 | 860,256 |
| 2023-12-01 | $18.47 | $19.28 | $18.19 | $19.20 | $19.20 | 865,203 |
| 2023-11-30 | $18.83 | $19.07 | $18.23 | $18.45 | $18.45 | 1,004,942 |
| 2023-11-29 | $19.48 | $19.66 | $18.93 | $18.94 | $18.94 | 962,752 |
| 2023-11-28 | $19.16 | $19.71 | $19.06 | $19.34 | $19.34 | 976,550 |
| 2023-11-27 | $19.61 | $20.02 | $19.20 | $19.21 | $19.21 | 1,708,273 |
| 2023-11-24 | $19.44 | $19.90 | $19.34 | $19.87 | $19.87 | 355,947 |
| 2023-11-22 | $19.78 | $19.94 | $19.31 | $19.50 | $19.50 | 898,251 |
| 2023-11-21 | $19.29 | $19.53 | $19.24 | $19.51 | $19.51 | 1,332,215 |
| 2023-11-20 | $19.25 | $19.74 | $19.08 | $19.59 | $19.59 | 828,905 |
| 2023-11-17 | $19.37 | $19.55 | $19.02 | $19.33 | $19.33 | 1,024,009 |
| 2023-11-16 | $19.24 | $19.26 | $18.92 | $19.12 | $19.12 | 1,406,499 |
| 2023-11-15 | $19.26 | $19.86 | $19.26 | $19.51 | $19.51 | 1,348,816 |
| 2023-11-14 | $17.92 | $19.28 | $17.92 | $19.22 | $19.22 | 1,629,827 |
| 2023-11-13 | $18.04 | $18.24 | $17.04 | $17.35 | $17.35 | 1,835,646 |
| 2023-11-10 | $17.65 | $18.88 | $17.50 | $18.43 | $18.43 | 3,324,600 |
| 2023-11-09 | $17.15 | $19.17 | $17.15 | $17.34 | $17.34 | 2,160,357 |
| 2023-11-08 | $17.12 | $17.34 | $16.81 | $16.84 | $16.84 | 2,934,010 |
| 2023-11-07 | $16.97 | $17.44 | $16.80 | $17.32 | $17.32 | 2,733,320 |
| 2023-11-06 | $17.18 | $17.40 | $16.74 | $17.03 | $17.03 | 3,600,539 |
| 2023-11-03 | $16.97 | $17.28 | $16.85 | $17.06 | $17.06 | 1,328,068 |
| 2023-11-02 | $15.94 | $16.87 | $15.91 | $16.73 | $16.73 | 2,388,408 |
| 2023-11-01 | $15.50 | $15.71 | $15.15 | $15.60 | $15.60 | 2,176,915 |
| 2023-10-31 | $15.60 | $15.74 | $15.37 | $15.54 | $15.54 | 2,571,242 |
| 2023-10-30 | $15.78 | $15.91 | $15.56 | $15.58 | $15.58 | 692,050 |
| 2023-10-27 | $15.64 | $15.87 | $15.59 | $15.62 | $15.62 | 1,354,221 |
| 2023-10-26 | $15.45 | $15.94 | $15.37 | $15.66 | $15.66 | 972,254 |
| 2023-10-25 | $15.61 | $15.81 | $15.34 | $15.42 | $15.42 | 783,543 |
| 2023-10-24 | $15.94 | $16.19 | $15.64 | $15.67 | $15.67 | 1,587,061 |
| 2023-10-23 | $15.63 | $16.08 | $15.53 | $15.80 | $15.80 | 1,943,010 |
| 2023-10-20 | $15.83 | $15.88 | $15.60 | $15.75 | $15.75 | 1,063,636 |
| 2023-10-19 | $15.71 | $15.98 | $15.53 | $15.75 | $15.75 | 1,736,270 |
| 2023-10-18 | $15.22 | $15.82 | $15.11 | $15.77 | $15.77 | 1,628,111 |
| 2023-10-17 | $14.58 | $15.46 | $14.58 | $15.28 | $15.28 | 1,549,077 |
| 2023-10-16 | $14.16 | $15.50 | $14.16 | $15.43 | $15.43 | 2,427,225 |
| 2023-10-13 | $14.08 | $14.22 | $13.71 | $13.91 | $13.91 | 1,480,734 |
| 2023-10-12 | $14.43 | $14.44 | $14.01 | $14.11 | $14.11 | 1,651,275 |
| 2023-10-11 | $14.69 | $14.83 | $14.20 | $14.42 | $14.42 | 1,391,031 |
| 2023-10-10 | $14.56 | $15.23 | $14.50 | $14.69 | $14.69 | 1,221,059 |
| 2023-10-09 | $15.12 | $15.15 | $14.22 | $14.56 | $14.56 | 1,660,123 |
| 2023-10-06 | $15.06 | $15.54 | $14.99 | $15.18 | $15.18 | 950,976 |
| 2023-10-05 | $15.49 | $15.56 | $15.07 | $15.19 | $15.19 | 966,551 |
| 2023-10-04 | $15.75 | $15.82 | $15.39 | $15.51 | $15.51 | 1,023,613 |
| 2023-10-03 | $15.77 | $16.14 | $15.63 | $15.72 | $15.72 | 967,220 |
| 2023-10-02 | $16.16 | $16.28 | $15.73 | $15.84 | $15.84 | 2,316,828 |
| 2023-09-29 | $16.01 | $16.29 | $15.98 | $16.18 | $16.18 | 884,779 |
| 2023-09-28 | $15.67 | $15.94 | $15.60 | $15.81 | $15.81 | 4,114,440 |
| 2023-09-27 | $15.68 | $15.90 | $15.36 | $15.76 | $15.76 | 982,337 |
| 2023-09-26 | $16.25 | $16.46 | $15.54 | $15.58 | $15.58 | 1,212,084 |
| 2023-09-25 | $15.73 | $16.40 | $15.68 | $16.36 | $16.36 | 1,007,164 |
| 2023-09-22 | $16.40 | $16.50 | $15.81 | $15.82 | $15.82 | 1,218,326 |
| 2023-09-21 | $16.54 | $16.71 | $16.34 | $16.35 | $16.35 | 994,646 |
| 2023-09-20 | $16.63 | $16.85 | $16.49 | $16.57 | $16.57 | 1,402,829 |
| 2023-09-19 | $16.59 | $16.78 | $16.46 | $16.53 | $16.53 | 584,396 |
| 2023-09-18 | $16.50 | $16.63 | $16.35 | $16.53 | $16.53 | 2,467,273 |
| 2023-09-15 | $16.95 | $16.95 | $16.52 | $16.53 | $16.53 | 2,505,070 |
| 2023-09-14 | $16.94 | $17.07 | $16.82 | $16.95 | $16.95 | 905,247 |
| 2023-09-13 | $16.94 | $17.06 | $16.79 | $16.89 | $16.89 | 781,872 |
| 2023-09-12 | $16.90 | $17.04 | $16.51 | $16.91 | $16.91 | 868,643 |
| 2023-09-11 | $16.97 | $17.12 | $16.82 | $16.87 | $16.87 | 870,337 |
| 2023-09-08 | $16.87 | $16.90 | $16.66 | $16.86 | $16.86 | 607,049 |
| 2023-09-07 | $17.02 | $17.03 | $16.75 | $16.93 | $16.93 | 875,998 |
| 2023-09-06 | $17.06 | $17.43 | $17.00 | $17.17 | $17.17 | 1,767,327 |
| 2023-09-05 | $17.75 | $17.90 | $17.11 | $17.14 | $17.14 | 1,766,304 |
| 2023-09-01 | $18.39 | $18.55 | $17.87 | $17.92 | $17.92 | 1,033,181 |
| 2023-08-31 | $18.71 | $18.97 | $18.26 | $18.31 | $18.31 | 1,265,251 |
| 2023-08-30 | $18.80 | $18.91 | $18.59 | $18.76 | $18.76 | 475,638 |
| 2023-08-29 | $18.51 | $18.83 | $18.43 | $18.80 | $18.80 | 971,470 |
| 2023-08-28 | $18.55 | $18.72 | $18.50 | $18.52 | $18.52 | 1,112,408 |
| 2023-08-25 | $18.64 | $18.77 | $18.30 | $18.38 | $18.38 | 757,311 |
| 2023-08-24 | $18.84 | $18.87 | $18.57 | $18.59 | $18.59 | 1,063,386 |
| 2023-08-23 | $18.65 | $19.19 | $18.55 | $19.05 | $19.05 | 667,469 |
| 2023-08-22 | $18.72 | $18.90 | $18.50 | $18.85 | $18.85 | 753,758 |
| 2023-08-21 | $19.19 | $19.38 | $18.65 | $18.80 | $18.80 | 1,163,341 |
| 2023-08-18 | $19.35 | $19.68 | $19.06 | $19.27 | $19.27 | 887,309 |
| 2023-08-17 | $19.82 | $19.88 | $19.42 | $19.60 | $19.60 | 701,947 |
| 2023-08-16 | $19.27 | $19.88 | $19.27 | $19.65 | $19.65 | 1,353,558 |
| 2023-08-15 | $18.97 | $19.24 | $18.82 | $19.20 | $19.20 | 732,229 |
| 2023-08-14 | $19.61 | $19.61 | $18.92 | $19.04 | $19.04 | 1,458,381 |
| 2023-08-11 | $19.78 | $20.19 | $19.69 | $19.72 | $19.72 | 1,364,044 |
| 2023-08-10 | $21.47 | $21.47 | $19.70 | $19.79 | $19.79 | 1,084,008 |
| 2023-08-09 | $20.80 | $21.03 | $20.65 | $20.95 | $20.95 | 1,246,939 |
| 2023-08-08 | $20.73 | $20.86 | $20.51 | $20.79 | $20.79 | 529,014 |
| 2023-08-07 | $21.39 | $21.46 | $20.72 | $20.91 | $20.91 | 963,614 |
| 2023-08-04 | $21.45 | $21.65 | $21.19 | $21.43 | $21.43 | 896,558 |
| 2023-08-03 | $21.37 | $21.70 | $21.17 | $21.42 | $21.42 | 1,271,234 |
| 2023-08-02 | $21.42 | $21.75 | $20.99 | $21.40 | $21.40 | 2,034,421 |
| 2023-08-01 | $21.62 | $21.85 | $21.14 | $21.64 | $21.64 | 1,031,877 |
| 2023-07-31 | $20.83 | $21.68 | $20.83 | $21.63 | $21.63 | 1,387,481 |
| 2023-07-28 | $19.43 | $20.75 | $19.31 | $20.70 | $20.70 | 2,756,578 |
| 2023-07-27 | $21.26 | $21.92 | $19.15 | $19.31 | $19.31 | 8,414,676 |
| 2023-07-26 | $24.72 | $25.04 | $24.59 | $24.76 | $24.76 | 415,489 |
| 2023-07-25 | $24.49 | $25.00 | $24.25 | $24.83 | $24.83 | 773,909 |
| 2023-07-24 | $24.28 | $24.71 | $24.15 | $24.51 | $24.51 | 597,108 |
| 2023-07-21 | $24.59 | $24.72 | $24.05 | $24.17 | $24.17 | 745,894 |
| 2023-07-20 | $24.72 | $24.98 | $24.38 | $24.50 | $24.50 | 913,090 |
| 2023-07-19 | $24.33 | $24.75 | $24.23 | $24.71 | $24.71 | 952,462 |
| 2023-07-18 | $24.03 | $24.74 | $24.03 | $24.24 | $24.24 | 944,581 |
| 2023-07-17 | $23.65 | $24.43 | $23.34 | $24.10 | $24.10 | 1,725,878 |
| 2023-07-14 | $24.33 | $24.33 | $23.33 | $23.59 | $23.59 | 939,870 |
| 2023-07-13 | $24.14 | $24.54 | $23.90 | $24.40 | $24.40 | 1,460,475 |
| 2023-07-12 | $24.42 | $24.65 | $24.08 | $24.12 | $24.12 | 987,764 |
| 2023-07-11 | $24.45 | $24.54 | $23.75 | $23.95 | $23.95 | 983,425 |
| 2023-07-10 | $24.86 | $25.10 | $24.02 | $24.28 | $24.28 | 1,251,268 |
| 2023-07-07 | $24.53 | $25.16 | $24.53 | $24.90 | $24.90 | 877,912 |
| 2023-07-06 | $24.15 | $24.56 | $24.15 | $24.37 | $24.37 | 758,119 |
| 2023-07-05 | $24.59 | $24.59 | $23.87 | $24.54 | $24.54 | 960,529 |
| 2023-07-03 | $24.29 | $24.85 | $24.29 | $24.71 | $24.71 | 331,332 |
| 2023-06-30 | $24.41 | $24.56 | $23.80 | $24.29 | $24.29 | 691,517 |
| 2023-06-29 | $23.93 | $24.46 | $23.92 | $24.12 | $24.12 | 648,850 |
| 2023-06-28 | $23.99 | $24.19 | $23.71 | $24.00 | $24.00 | 881,732 |
| 2023-06-27 | $24.02 | $24.27 | $23.83 | $24.00 | $24.00 | 1,336,077 |
| 2023-06-26 | $23.95 | $24.57 | $23.92 | $23.94 | $23.94 | 849,893 |
| 2023-06-23 | $24.49 | $24.66 | $23.80 | $23.92 | $23.92 | 2,068,915 |
| 2023-06-22 | $25.04 | $25.24 | $24.75 | $24.76 | $24.76 | 1,351,689 |
| 2023-06-21 | $25.75 | $25.75 | $25.20 | $25.23 | $25.23 | 1,529,659 |
| 2023-06-20 | $25.73 | $26.10 | $25.59 | $25.72 | $25.72 | 1,191,690 |
| 2023-06-16 | $26.88 | $26.88 | $25.24 | $25.71 | $25.71 | 2,509,518 |
| 2023-06-15 | $26.01 | $26.72 | $25.89 | $26.62 | $26.62 | 1,714,374 |
| 2023-06-14 | $26.97 | $26.97 | $25.85 | $26.16 | $26.16 | 1,991,432 |
| 2023-06-13 | $26.30 | $27.02 | $26.23 | $26.90 | $26.90 | 1,485,735 |
| 2023-06-12 | $26.16 | $26.24 | $25.86 | $26.09 | $26.09 | 1,079,383 |
| 2023-06-09 | $26.76 | $26.95 | $25.97 | $26.08 | $26.08 | 848,503 |
| 2023-06-08 | $26.14 | $26.88 | $26.00 | $26.75 | $26.75 | 1,813,682 |
| 2023-06-07 | $26.44 | $26.71 | $26.25 | $26.27 | $26.27 | 1,051,241 |
| 2023-06-06 | $25.88 | $26.49 | $25.50 | $26.18 | $26.18 | 897,549 |
| 2023-06-05 | $25.76 | $25.95 | $25.23 | $25.88 | $25.88 | 958,648 |
| 2023-06-02 | $26.02 | $26.28 | $25.69 | $25.97 | $25.97 | 1,280,372 |
| 2023-06-01 | $25.23 | $26.03 | $24.79 | $25.70 | $25.70 | 1,326,006 |
| 2023-05-31 | $25.40 | $25.69 | $24.62 | $25.25 | $25.25 | 1,600,744 |
| 2023-05-30 | $25.92 | $26.15 | $25.43 | $25.68 | $25.68 | 1,293,024 |
| 2023-05-26 | $25.21 | $25.82 | $24.85 | $25.76 | $25.76 | 831,183 |
| 2023-05-25 | $25.51 | $25.57 | $25.13 | $25.43 | $25.43 | 1,031,034 |
| 2023-05-24 | $25.28 | $25.50 | $24.77 | $24.88 | $24.88 | 1,044,493 |
| 2023-05-23 | $25.34 | $25.93 | $25.08 | $25.19 | $25.19 | 1,110,670 |
| 2023-05-22 | $24.93 | $25.75 | $24.64 | $25.55 | $25.55 | 1,067,576 |
| 2023-05-19 | $25.36 | $25.36 | $24.39 | $24.71 | $24.71 | 977,584 |
| 2023-05-18 | $24.90 | $25.48 | $24.75 | $25.44 | $25.44 | 1,285,331 |
| 2023-05-17 | $23.82 | $25.00 | $23.52 | $24.89 | $24.89 | 2,252,587 |
| 2023-05-16 | $23.67 | $23.96 | $23.22 | $23.79 | $23.79 | 1,889,762 |
| 2023-05-15 | $23.92 | $24.19 | $23.66 | $23.96 | $23.96 | 1,425,021 |
| 2023-05-12 | $24.00 | $24.20 | $23.51 | $24.06 | $24.06 | 1,232,934 |
| 2023-05-11 | $23.81 | $24.65 | $22.86 | $23.76 | $23.76 | 2,301,876 |
| 2023-05-10 | $23.20 | $23.37 | $22.44 | $22.73 | $22.73 | 1,603,680 |
| 2023-05-09 | $22.04 | $23.00 | $21.98 | $22.85 | $22.85 | 1,370,601 |
| 2023-05-08 | $22.25 | $22.53 | $22.04 | $22.33 | $22.33 | 1,406,109 |
| 2023-05-05 | $22.44 | $22.93 | $22.30 | $22.40 | $22.40 | 1,041,002 |
| 2023-05-04 | $21.90 | $22.52 | $21.88 | $22.24 | $22.24 | 1,052,452 |
| 2023-05-03 | $21.52 | $22.17 | $21.52 | $21.92 | $21.92 | 1,107,398 |
| 2023-05-02 | $20.89 | $21.58 | $20.85 | $21.57 | $21.57 | 1,052,295 |
| 2023-05-01 | $21.11 | $21.49 | $21.06 | $21.39 | $21.39 | 923,029 |
| 2023-04-28 | $20.82 | $21.05 | $20.63 | $21.04 | $21.04 | 869,125 |
| 2023-04-27 | $20.89 | $21.00 | $20.47 | $20.83 | $20.83 | 730,282 |
| 2023-04-26 | $20.50 | $20.89 | $20.38 | $20.71 | $20.71 | 1,178,063 |
| 2023-04-25 | $21.00 | $21.15 | $20.50 | $20.50 | $20.50 | 940,398 |
| 2023-04-24 | $20.44 | $21.32 | $20.31 | $21.25 | $21.25 | 1,461,587 |
| 2023-04-21 | $20.16 | $20.59 | $20.14 | $20.50 | $20.50 | 989,412 |
| 2023-04-20 | $19.82 | $20.50 | $19.76 | $20.16 | $20.16 | 1,538,423 |
| 2023-04-19 | $19.96 | $20.22 | $19.81 | $20.06 | $20.06 | 1,141,612 |
| 2023-04-18 | $20.66 | $20.66 | $19.93 | $20.06 | $20.06 | 1,297,343 |
| 2023-04-17 | $20.47 | $20.81 | $20.37 | $20.58 | $20.58 | 1,612,559 |
| 2023-04-14 | $20.77 | $21.03 | $20.18 | $20.42 | $20.42 | 833,966 |
| 2023-04-13 | $20.39 | $20.87 | $20.28 | $20.55 | $20.55 | 1,850,063 |
| 2023-04-12 | $20.61 | $20.70 | $20.15 | $20.19 | $20.19 | 1,266,309 |
| 2023-04-11 | $20.12 | $20.53 | $20.10 | $20.30 | $20.30 | 1,485,256 |
| 2023-04-10 | $18.93 | $19.97 | $18.81 | $19.94 | $19.94 | 2,003,333 |
| 2023-04-06 | $18.59 | $19.13 | $18.47 | $19.11 | $19.11 | 1,476,022 |
| 2023-04-05 | $18.48 | $18.89 | $18.32 | $18.54 | $18.54 | 1,003,789 |
| 2023-04-04 | $18.83 | $18.90 | $18.13 | $18.55 | $18.55 | 943,390 |
| 2023-04-03 | $18.90 | $19.22 | $18.65 | $18.86 | $18.86 | 1,422,310 |
| 2023-03-31 | $19.23 | $19.28 | $18.37 | $18.84 | $18.84 | 2,438,078 |
| 2023-03-30 | $18.31 | $18.72 | $18.09 | $18.62 | $18.62 | 2,412,763 |
| 2023-03-29 | $17.82 | $18.04 | $17.34 | $18.02 | $18.02 | 1,880,029 |
| 2023-03-28 | $17.63 | $18.06 | $17.57 | $17.65 | $17.65 | 1,685,634 |
| 2023-03-27 | $17.80 | $17.88 | $17.50 | $17.69 | $17.69 | 1,740,513 |
| 2023-03-24 | $17.36 | $17.67 | $17.25 | $17.53 | $17.53 | 1,602,430 |
| 2023-03-23 | $17.46 | $17.84 | $17.32 | $17.54 | $17.54 | 1,985,754 |
| 2023-03-22 | $17.66 | $17.84 | $17.28 | $17.28 | $17.28 | 1,700,220 |
| 2023-03-21 | $17.76 | $18.08 | $17.72 | $17.74 | $17.74 | 2,210,131 |
| 2023-03-20 | $17.42 | $17.86 | $17.32 | $17.51 | $17.51 | 2,024,252 |
| 2023-03-17 | $18.15 | $18.15 | $17.27 | $17.35 | $17.35 | 3,745,825 |
| 2023-03-16 | $18.49 | $18.73 | $18.34 | $18.53 | $18.53 | 1,394,467 |
| 2023-03-15 | $18.81 | $19.01 | $18.32 | $18.79 | $18.79 | 1,715,577 |
| 2023-03-14 | $19.98 | $20.13 | $18.90 | $19.35 | $19.35 | 1,798,258 |
| 2023-03-13 | $19.78 | $19.85 | $19.01 | $19.30 | $19.30 | 2,678,257 |
| 2023-03-10 | $21.63 | $21.63 | $19.77 | $20.07 | $20.07 | 2,335,167 |
| 2023-03-09 | $22.75 | $23.05 | $21.75 | $21.78 | $21.78 | 1,426,721 |
| 2023-03-08 | $22.50 | $23.12 | $22.40 | $22.93 | $22.93 | 1,971,505 |
| 2023-03-07 | $22.25 | $22.87 | $22.16 | $22.50 | $22.50 | 1,764,364 |
| 2023-03-06 | $22.51 | $22.87 | $22.23 | $22.36 | $22.36 | 1,894,301 |
| 2023-03-03 | $22.85 | $23.00 | $22.10 | $22.31 | $22.31 | 3,164,200 |
| 2023-03-02 | $22.55 | $23.17 | $22.14 | $22.88 | $22.88 | 6,575,418 |
| 2023-03-01 | $30.60 | $31.46 | $22.75 | $22.76 | $22.76 | 14,082,258 |
| 2023-02-28 | $38.23 | $38.59 | $37.24 | $37.36 | $37.36 | 1,092,006 |
| 2023-02-27 | $39.24 | $39.42 | $37.85 | $38.17 | $38.17 | 793,915 |
| 2023-02-24 | $38.94 | $39.14 | $38.22 | $38.48 | $38.48 | 737,630 |
| 2023-02-23 | $39.44 | $39.83 | $38.25 | $39.61 | $39.61 | 587,884 |
| 2023-02-22 | $38.78 | $40.39 | $38.78 | $39.51 | $39.51 | 716,316 |
| 2023-02-21 | $40.21 | $40.41 | $38.68 | $38.74 | $38.74 | 1,179,322 |
| 2023-02-17 | $41.02 | $41.19 | $40.26 | $41.05 | $41.05 | 420,145 |
| 2023-02-16 | $40.44 | $41.28 | $40.17 | $40.85 | $40.85 | 545,086 |
| 2023-02-15 | $40.24 | $41.54 | $40.07 | $41.29 | $41.29 | 302,652 |
| 2023-02-14 | $40.25 | $40.85 | $39.85 | $40.68 | $40.68 | 422,499 |
| 2023-02-13 | $39.92 | $40.52 | $39.54 | $40.50 | $40.50 | 656,342 |
| 2023-02-10 | $40.33 | $40.52 | $39.46 | $39.75 | $39.75 | 482,248 |
| 2023-02-09 | $41.89 | $41.97 | $40.33 | $40.60 | $40.60 | 542,524 |
| 2023-02-08 | $41.37 | $41.74 | $40.98 | $41.44 | $41.44 | 393,018 |
| 2023-02-07 | $41.21 | $41.89 | $40.69 | $41.56 | $41.56 | 423,051 |
| 2023-02-06 | $42.31 | $42.74 | $41.49 | $41.64 | $41.64 | 453,289 |
| 2023-02-03 | $42.70 | $43.19 | $42.26 | $42.79 | $42.79 | 469,501 |
| 2023-02-02 | $42.59 | $43.82 | $42.25 | $43.43 | $43.43 | 695,756 |
| 2023-02-01 | $41.02 | $42.64 | $40.57 | $41.98 | $41.98 | 610,258 |
| 2023-01-31 | $40.43 | $41.28 | $40.21 | $41.10 | $41.10 | 652,342 |
| 2023-01-30 | $40.10 | $40.57 | $39.90 | $40.23 | $40.23 | 369,803 |
| 2023-01-27 | $40.02 | $40.91 | $39.69 | $40.37 | $40.37 | 278,147 |
| 2023-01-26 | $40.23 | $40.52 | $39.59 | $40.08 | $40.08 | 337,699 |
| 2023-01-25 | $39.61 | $40.00 | $38.83 | $39.96 | $39.96 | 448,292 |
| 2023-01-24 | $38.60 | $40.17 | $38.60 | $39.73 | $39.73 | 486,754 |
| 2023-01-23 | $38.68 | $39.15 | $38.36 | $38.75 | $38.75 | 654,734 |
| 2023-01-20 | $38.37 | $38.62 | $37.80 | $38.55 | $38.55 | 474,109 |
| 2023-01-19 | $38.45 | $38.65 | $37.89 | $37.90 | $37.90 | 480,481 |
| 2023-01-18 | $39.17 | $39.97 | $38.42 | $38.70 | $38.70 | 380,452 |
| 2023-01-17 | $39.78 | $39.95 | $38.85 | $38.93 | $38.93 | 545,470 |
| 2023-01-13 | $40.13 | $40.99 | $40.04 | $40.54 | $40.54 | 392,202 |
| 2023-01-12 | $41.26 | $41.27 | $40.24 | $40.44 | $40.44 | 515,363 |
| 2023-01-11 | $41.18 | $41.56 | $40.63 | $40.97 | $40.97 | 691,018 |
| 2023-01-10 | $39.83 | $40.95 | $39.46 | $40.89 | $40.89 | 511,351 |
| 2023-01-09 | $40.46 | $41.54 | $39.74 | $39.83 | $39.83 | 573,131 |
| 2023-01-06 | $41.26 | $41.63 | $39.77 | $40.46 | $40.46 | 600,397 |
| 2023-01-05 | $40.93 | $41.23 | $40.17 | $40.97 | $40.97 | 525,863 |
| 2023-01-04 | $39.96 | $41.23 | $39.71 | $41.21 | $41.21 | 592,504 |
| 2023-01-03 | $39.39 | $39.93 | $38.95 | $39.68 | $39.68 | 651,111 |
| 2022-12-30 | $38.30 | $39.00 | $38.12 | $38.76 | $38.76 | 378,993 |
| 2022-12-29 | $38.28 | $40.32 | $37.92 | $38.82 | $38.82 | 394,685 |
| 2022-12-28 | $38.52 | $38.74 | $37.80 | $37.87 | $37.87 | 378,541 |
| 2022-12-27 | $38.85 | $39.06 | $38.32 | $38.46 | $38.46 | 414,549 |
| 2022-12-23 | $38.27 | $38.79 | $37.93 | $38.74 | $38.74 | 297,626 |
| 2022-12-22 | $38.85 | $38.85 | $37.71 | $38.23 | $38.23 | 480,337 |
| 2022-12-21 | $38.48 | $39.33 | $38.48 | $39.27 | $39.27 | 483,503 |
| 2022-12-20 | $37.60 | $38.18 | $37.08 | $37.86 | $37.86 | 510,052 |
| 2022-12-19 | $37.81 | $37.94 | $37.32 | $37.55 | $37.55 | 564,613 |
| 2022-12-16 | $37.92 | $38.43 | $37.41 | $37.81 | $37.81 | 1,158,884 |
| 2022-12-15 | $39.04 | $39.05 | $38.16 | $38.47 | $38.47 | 500,721 |
| 2022-12-14 | $39.48 | $40.45 | $38.95 | $39.66 | $39.66 | 456,436 |
| 2022-12-13 | $40.14 | $40.61 | $38.90 | $39.45 | $39.45 | 473,709 |
| 2022-12-12 | $38.20 | $39.02 | $38.03 | $38.81 | $38.81 | 389,838 |
| 2022-12-09 | $38.97 | $38.97 | $38.12 | $38.25 | $38.25 | 486,041 |
| 2022-12-08 | $40.25 | $40.26 | $39.07 | $39.50 | $39.50 | 626,818 |
| 2022-12-07 | $39.06 | $40.26 | $39.03 | $40.11 | $40.11 | 691,423 |
| 2022-12-06 | $39.99 | $40.00 | $38.76 | $39.10 | $39.10 | 549,339 |
| 2022-12-05 | $39.91 | $40.04 | $39.29 | $39.82 | $39.82 | 452,384 |
| 2022-12-02 | $39.23 | $40.96 | $38.82 | $40.43 | $40.43 | 528,579 |
| 2022-12-01 | $40.50 | $40.79 | $39.35 | $39.74 | $39.74 | 592,458 |
| 2022-11-30 | $39.38 | $40.50 | $38.53 | $40.46 | $40.46 | 643,158 |
| 2022-11-29 | $39.38 | $39.69 | $39.09 | $39.14 | $39.14 | 268,926 |
| 2022-11-28 | $39.41 | $40.21 | $39.32 | $39.59 | $39.59 | 589,716 |
| 2022-11-25 | $40.35 | $40.68 | $38.78 | $40.00 | $40.00 | 143,979 |
| 2022-11-23 | $40.32 | $40.93 | $39.78 | $40.46 | $40.46 | 327,551 |
| 2022-11-22 | $40.02 | $40.73 | $39.98 | $40.32 | $40.32 | 593,050 |
| 2022-11-21 | $39.64 | $39.98 | $39.13 | $39.81 | $39.81 | 465,672 |
| 2022-11-18 | $40.76 | $40.77 | $39.12 | $40.02 | $40.02 | 401,863 |
| 2022-11-17 | $39.78 | $40.15 | $39.37 | $39.77 | $39.77 | 531,112 |
| 2022-11-16 | $39.61 | $40.61 | $39.32 | $40.45 | $40.45 | 718,931 |
| 2022-11-15 | $40.83 | $41.43 | $40.06 | $40.96 | $40.96 | 818,362 |
| 2022-11-14 | $40.48 | $40.95 | $39.64 | $39.70 | $39.70 | 661,408 |
| 2022-11-11 | $40.54 | $41.63 | $39.32 | $40.91 | $40.91 | 1,257,766 |
| 2022-11-10 | $38.00 | $40.13 | $37.25 | $40.00 | $40.00 | 2,091,322 |
| 2022-11-09 | $36.86 | $38.28 | $36.08 | $36.31 | $36.31 | 1,465,614 |
| 2022-11-08 | $37.01 | $37.91 | $36.74 | $37.39 | $37.39 | 819,832 |
| 2022-11-07 | $36.56 | $37.02 | $35.82 | $36.96 | $36.96 | 709,697 |
| 2022-11-04 | $36.19 | $36.30 | $35.15 | $36.10 | $36.10 | 500,662 |
| 2022-11-03 | $35.20 | $36.10 | $34.78 | $35.55 | $35.55 | 846,141 |
| 2022-11-02 | $37.37 | $37.46 | $35.42 | $35.65 | $35.65 | 1,254,518 |
| 2022-11-01 | $37.52 | $38.08 | $37.26 | $37.66 | $37.66 | 717,142 |
| 2022-10-31 | $37.20 | $37.39 | $36.85 | $37.04 | $37.04 | 528,710 |
| 2022-10-28 | $36.89 | $37.70 | $35.83 | $37.23 | $37.23 | 581,935 |
| 2022-10-27 | $36.47 | $37.19 | $35.92 | $36.70 | $36.70 | 379,888 |
| 2022-10-26 | $36.10 | $37.15 | $35.81 | $36.28 | $36.28 | 593,566 |
| 2022-10-25 | $34.74 | $36.61 | $34.66 | $36.01 | $36.01 | 604,009 |
| 2022-10-24 | $33.80 | $34.96 | $33.12 | $34.79 | $34.79 | 925,876 |
| 2022-10-21 | $33.10 | $34.00 | $32.77 | $33.74 | $33.74 | 397,057 |
| 2022-10-20 | $34.35 | $34.60 | $32.67 | $32.99 | $32.99 | 522,430 |
| 2022-10-19 | $34.13 | $34.35 | $33.42 | $33.86 | $33.86 | 313,481 |
| 2022-10-18 | $34.83 | $35.47 | $33.93 | $34.67 | $34.67 | 537,908 |
| 2022-10-17 | $32.56 | $34.20 | $32.56 | $34.02 | $34.02 | 565,625 |
| 2022-10-14 | $34.08 | $34.34 | $32.07 | $32.11 | $32.11 | 509,742 |
| 2022-10-13 | $33.13 | $34.42 | $32.78 | $34.00 | $34.00 | 458,259 |
| 2022-10-12 | $33.86 | $34.36 | $33.40 | $34.07 | $34.07 | 384,387 |
| 2022-10-11 | $33.18 | $34.26 | $32.95 | $33.87 | $33.87 | 501,297 |
| 2022-10-10 | $33.38 | $33.72 | $32.68 | $33.18 | $33.18 | 342,394 |
| 2022-10-07 | $33.94 | $34.04 | $33.20 | $33.62 | $33.62 | 467,834 |
| 2022-10-06 | $34.43 | $35.22 | $34.14 | $34.37 | $34.37 | 360,097 |
| 2022-10-05 | $34.50 | $34.75 | $33.49 | $34.62 | $34.62 | 520,647 |
| 2022-10-04 | $33.74 | $35.18 | $33.71 | $35.18 | $35.18 | 1,182,770 |
| 2022-10-03 | $33.04 | $33.61 | $32.40 | $33.29 | $33.29 | 628,905 |
| 2022-09-30 | $32.45 | $33.66 | $31.96 | $32.65 | $32.65 | 774,402 |
| 2022-09-29 | $33.16 | $33.58 | $32.38 | $33.33 | $33.33 | 517,488 |
| 2022-09-28 | $33.05 | $34.25 | $33.05 | $33.64 | $33.64 | 739,819 |
| 2022-09-27 | $31.91 | $33.17 | $31.91 | $33.01 | $33.01 | 760,217 |
| 2022-09-26 | $32.27 | $33.14 | $31.52 | $31.55 | $31.55 | 661,789 |
| 2022-09-23 | $32.11 | $32.54 | $31.43 | $32.43 | $32.43 | 956,618 |
| 2022-09-22 | $33.74 | $33.74 | $32.55 | $32.58 | $32.58 | 649,933 |
| 2022-09-21 | $34.07 | $35.19 | $33.70 | $33.72 | $33.72 | 512,212 |
| 2022-09-20 | $33.55 | $34.08 | $33.07 | $33.89 | $33.89 | 760,268 |
| 2022-09-19 | $33.94 | $34.68 | $33.46 | $34.04 | $34.04 | 785,566 |
| 2022-09-16 | $34.57 | $34.57 | $33.47 | $34.16 | $34.16 | 1,837,597 |
| 2022-09-15 | $35.01 | $36.12 | $34.74 | $34.88 | $34.88 | 716,777 |
| 2022-09-14 | $34.86 | $35.15 | $34.14 | $35.14 | $35.14 | 603,461 |
| 2022-09-13 | $36.75 | $36.75 | $34.50 | $34.75 | $34.75 | 1,100,888 |
| 2022-09-12 | $36.54 | $37.95 | $36.54 | $37.32 | $37.32 | 776,404 |
| 2022-09-09 | $36.44 | $37.01 | $36.20 | $36.81 | $36.81 | 665,774 |
| 2022-09-08 | $34.90 | $36.21 | $34.39 | $36.19 | $36.19 | 647,046 |
| 2022-09-07 | $33.63 | $35.26 | $33.63 | $35.15 | $35.15 | 713,394 |
| 2022-09-06 | $32.97 | $33.86 | $32.62 | $33.74 | $33.74 | 728,377 |
| 2022-09-02 | $34.44 | $34.44 | $32.88 | $33.06 | $33.06 | 716,733 |
| 2022-09-01 | $32.95 | $33.87 | $32.65 | $33.82 | $33.82 | 798,557 |
| 2022-08-31 | $33.41 | $33.57 | $32.75 | $33.23 | $33.23 | 668,571 |
| 2022-08-30 | $33.70 | $34.22 | $32.84 | $33.05 | $33.05 | 695,095 |
| 2022-08-29 | $32.98 | $33.59 | $32.91 | $32.96 | $32.96 | 620,819 |
| 2022-08-26 | $34.98 | $35.21 | $33.15 | $33.57 | $33.57 | 758,677 |
| 2022-08-25 | $34.31 | $35.00 | $34.06 | $34.98 | $34.98 | 784,870 |
| 2022-08-24 | $34.26 | $34.74 | $33.68 | $34.30 | $34.30 | 662,228 |
| 2022-08-23 | $34.20 | $34.71 | $34.04 | $34.20 | $34.20 | 688,539 |
| 2022-08-22 | $34.34 | $34.67 | $33.96 | $34.16 | $34.16 | 1,183,853 |
| 2022-08-19 | $36.62 | $36.95 | $35.03 | $35.03 | $35.03 | 951,879 |
| 2022-08-18 | $36.31 | $36.99 | $35.98 | $36.92 | $36.92 | 733,268 |
| 2022-08-17 | $36.64 | $37.00 | $35.90 | $36.59 | $36.59 | 685,668 |
| 2022-08-16 | $36.02 | $37.15 | $35.75 | $37.11 | $37.11 | 1,060,329 |
| 2022-08-15 | $35.58 | $36.03 | $35.19 | $35.62 | $35.62 | 1,075,372 |
| 2022-08-12 | $33.68 | $35.68 | $33.48 | $35.65 | $35.65 | 1,358,947 |
| 2022-08-11 | $31.68 | $33.94 | $31.01 | $33.66 | $33.66 | 1,749,561 |
| 2022-08-10 | $32.29 | $33.83 | $31.76 | $32.65 | $32.65 | 2,455,799 |
| 2022-08-09 | $31.91 | $31.97 | $30.28 | $31.40 | $31.40 | 1,661,459 |
| 2022-08-08 | $30.82 | $32.50 | $30.82 | $32.03 | $32.03 | 1,500,923 |
| 2022-08-05 | $29.66 | $30.81 | $29.47 | $30.62 | $30.62 | 953,725 |
| 2022-08-04 | $30.83 | $31.29 | $30.47 | $30.51 | $30.51 | 630,713 |
| 2022-08-03 | $30.48 | $31.34 | $30.35 | $30.85 | $30.85 | 857,194 |
| 2022-08-02 | $30.06 | $30.93 | $29.59 | $30.34 | $30.34 | 700,039 |
| 2022-08-01 | $29.16 | $30.25 | $28.65 | $30.08 | $30.08 | 971,110 |
| 2022-07-29 | $29.53 | $29.87 | $28.48 | $29.14 | $29.14 | 1,303,815 |
| 2022-07-28 | $29.76 | $30.45 | $28.58 | $29.47 | $29.47 | 1,119,890 |
| 2022-07-27 | $28.76 | $29.76 | $28.11 | $29.45 | $29.45 | 1,019,251 |
| 2022-07-26 | $29.78 | $29.78 | $28.40 | $28.44 | $28.44 | 1,203,082 |
| 2022-07-25 | $31.01 | $31.01 | $29.58 | $30.37 | $30.37 | 709,216 |
| 2022-07-22 | $32.04 | $32.52 | $30.20 | $30.66 | $30.66 | 1,019,957 |
| 2022-07-21 | $30.90 | $32.01 | $30.65 | $31.99 | $31.99 | 887,372 |
| 2022-07-20 | $30.56 | $31.29 | $30.26 | $31.11 | $31.11 | 912,604 |
| 2022-07-19 | $30.82 | $31.53 | $30.47 | $30.75 | $30.75 | 1,007,812 |
| 2022-07-18 | $30.48 | $30.80 | $30.29 | $30.52 | $30.52 | 651,805 |
| 2022-07-15 | $30.01 | $30.57 | $29.63 | $30.29 | $30.29 | 770,301 |
| 2022-07-14 | $28.89 | $29.36 | $28.51 | $29.31 | $29.31 | 928,803 |
| 2022-07-13 | $28.24 | $29.21 | $27.81 | $29.18 | $29.18 | 1,049,993 |
| 2022-07-12 | $28.80 | $29.39 | $28.07 | $28.35 | $28.35 | 897,337 |
| 2022-07-11 | $29.83 | $29.83 | $28.36 | $28.61 | $28.61 | 1,224,975 |
| 2022-07-08 | $29.98 | $30.23 | $29.52 | $29.87 | $29.87 | 665,258 |
| 2022-07-07 | $29.27 | $30.44 | $28.98 | $30.16 | $30.16 | 621,241 |
| 2022-07-06 | $29.29 | $29.94 | $28.70 | $29.25 | $29.25 | 1,035,457 |
| 2022-07-05 | $27.66 | $29.46 | $27.18 | $29.44 | $29.44 | 1,273,245 |
| 2022-07-01 | $27.78 | $28.30 | $27.14 | $28.10 | $28.10 | 1,099,319 |
| 2022-06-30 | $28.47 | $28.59 | $27.19 | $27.50 | $27.50 | 1,495,188 |
| 2022-06-29 | $29.27 | $29.53 | $28.10 | $28.58 | $28.58 | 1,479,304 |
| 2022-06-28 | $30.49 | $30.99 | $29.28 | $29.35 | $29.35 | 1,324,718 |
| 2022-06-27 | $31.04 | $31.04 | $29.85 | $30.54 | $30.54 | 1,379,074 |
| 2022-06-24 | $28.69 | $30.10 | $28.40 | $29.81 | $29.81 | 3,593,797 |
| 2022-06-23 | $26.65 | $28.73 | $26.65 | $28.60 | $28.60 | 1,498,339 |
| 2022-06-22 | $26.36 | $27.49 | $26.36 | $26.57 | $26.57 | 1,450,606 |
| 2022-06-21 | $25.98 | $26.84 | $25.91 | $26.73 | $26.73 | 1,299,036 |
| 2022-06-17 | $26.55 | $26.69 | $25.51 | $25.79 | $25.79 | 3,757,577 |
| 2022-06-16 | $27.07 | $27.34 | $25.74 | $26.07 | $26.07 | 4,280,728 |
| 2022-06-15 | $26.79 | $28.04 | $26.28 | $27.80 | $27.80 | 19,952,829 |
| 2022-06-14 | $28.30 | $28.30 | $26.21 | $26.69 | $26.69 | 9,159,140 |
| 2022-06-13 | $25.73 | $26.22 | $24.90 | $25.28 | $25.28 | 877,817 |
| 2022-06-10 | $27.09 | $27.47 | $26.44 | $26.61 | $26.61 | 938,251 |
| 2022-06-09 | $27.75 | $28.04 | $27.35 | $27.61 | $27.61 | 638,442 |
| 2022-06-08 | $28.56 | $28.66 | $27.63 | $27.96 | $27.96 | 947,256 |
| 2022-06-07 | $27.38 | $28.75 | $27.38 | $28.63 | $28.63 | 1,125,273 |
| 2022-06-06 | $28.17 | $28.24 | $27.55 | $28.10 | $28.10 | 1,017,832 |
| 2022-06-03 | $28.39 | $28.48 | $27.47 | $27.74 | $27.74 | 803,854 |
| 2022-06-02 | $27.44 | $28.91 | $27.28 | $28.81 | $28.81 | 1,010,878 |
| 2022-06-01 | $27.85 | $28.98 | $27.09 | $27.44 | $27.44 | 776,057 |
| 2022-05-31 | $28.22 | $28.31 | $27.30 | $28.14 | $28.14 | 3,683,233 |
| 2022-05-27 | $27.98 | $28.38 | $27.40 | $28.04 | $28.04 | 535,208 |
| 2022-05-26 | $27.54 | $28.84 | $27.54 | $27.90 | $27.90 | 1,019,072 |
| 2022-05-25 | $25.26 | $27.01 | $25.17 | $26.98 | $26.98 | 1,105,671 |
| 2022-05-24 | $26.53 | $26.67 | $25.29 | $25.50 | $25.50 | 1,318,723 |
| 2022-05-23 | $27.08 | $27.37 | $26.42 | $26.98 | $26.98 | 943,241 |
| 2022-05-20 | $26.50 | $27.16 | $26.00 | $26.90 | $26.90 | 1,103,619 |
| 2022-05-19 | $27.32 | $28.53 | $26.94 | $26.99 | $26.99 | 1,587,040 |
| 2022-05-18 | $26.86 | $28.02 | $26.13 | $27.78 | $27.78 | 1,723,365 |
| 2022-05-17 | $26.77 | $28.16 | $26.66 | $27.63 | $27.63 | 2,259,410 |
| 2022-05-16 | $25.90 | $26.25 | $25.02 | $25.69 | $25.69 | 1,577,935 |
| 2022-05-13 | $26.25 | $26.85 | $25.61 | $26.08 | $26.08 | 2,301,315 |
| 2022-05-12 | $22.78 | $25.78 | $22.59 | $25.56 | $25.56 | 4,922,905 |
| 2022-05-11 | $24.60 | $24.97 | $22.92 | $23.00 | $23.00 | 3,925,141 |
| 2022-05-10 | $30.21 | $30.21 | $24.38 | $24.93 | $24.93 | 7,167,888 |
| 2022-05-09 | $34.83 | $35.01 | $33.28 | $33.57 | $33.57 | 1,843,202 |
| 2022-05-06 | $37.39 | $37.39 | $35.17 | $35.46 | $35.46 | 2,415,260 |
| 2022-05-05 | $37.70 | $38.46 | $36.82 | $37.47 | $37.47 | 594,221 |
| 2022-05-04 | $37.81 | $38.81 | $36.77 | $38.67 | $38.67 | 899,739 |
| 2022-05-03 | $37.79 | $38.32 | $37.10 | $37.71 | $37.71 | 592,185 |
| 2022-05-02 | $37.70 | $38.72 | $36.93 | $38.04 | $38.04 | 857,185 |
| 2022-04-29 | $38.86 | $39.83 | $37.16 | $37.65 | $37.65 | 1,229,411 |
| 2022-04-28 | $38.82 | $40.12 | $37.92 | $38.97 | $38.97 | 857,485 |
| 2022-04-27 | $39.13 | $39.48 | $37.98 | $38.25 | $38.25 | 1,541,495 |
| 2022-04-26 | $39.81 | $40.32 | $38.70 | $39.11 | $39.11 | 775,986 |
| 2022-04-25 | $40.39 | $40.87 | $39.37 | $40.31 | $40.31 | 1,382,811 |
| 2022-04-22 | $42.03 | $42.03 | $40.31 | $40.75 | $40.75 | 568,237 |
| 2022-04-21 | $43.10 | $43.34 | $41.80 | $42.22 | $42.22 | 662,823 |
| 2022-04-20 | $43.21 | $43.28 | $42.72 | $42.87 | $42.87 | 298,458 |
| 2022-04-19 | $42.33 | $43.98 | $41.55 | $43.25 | $43.25 | 478,928 |
| 2022-04-18 | $42.37 | $43.44 | $41.91 | $42.40 | $42.40 | 536,229 |
| 2022-04-14 | $43.84 | $43.93 | $42.44 | $42.63 | $42.63 | 397,329 |
| 2022-04-13 | $41.97 | $43.60 | $41.87 | $43.40 | $43.40 | 414,227 |
| 2022-04-12 | $43.88 | $44.73 | $41.75 | $42.01 | $42.01 | 907,905 |
| 2022-04-11 | $42.75 | $44.32 | $42.61 | $43.26 | $43.26 | 520,368 |
| 2022-04-08 | $43.29 | $44.27 | $42.79 | $43.13 | $43.13 | 872,730 |
| 2022-04-07 | $43.54 | $44.08 | $42.20 | $43.21 | $43.21 | 608,896 |
| 2022-04-06 | $44.32 | $44.32 | $42.76 | $43.44 | $43.44 | 529,042 |
| 2022-04-05 | $45.46 | $45.86 | $44.73 | $45.06 | $45.06 | 291,749 |
| 2022-04-04 | $44.34 | $45.86 | $44.28 | $45.53 | $45.53 | 392,476 |
| 2022-04-01 | $44.20 | $45.28 | $43.51 | $44.43 | $44.43 | 405,452 |
| 2022-03-31 | $44.46 | $44.68 | $43.53 | $43.57 | $43.57 | 558,307 |
| 2022-03-30 | $44.87 | $45.35 | $44.25 | $44.51 | $44.51 | 361,981 |
| 2022-03-29 | $44.74 | $45.49 | $44.52 | $45.07 | $45.07 | 856,809 |
| 2022-03-28 | $43.56 | $44.54 | $43.09 | $44.34 | $44.34 | 492,211 |
| 2022-03-25 | $43.95 | $44.12 | $42.62 | $43.49 | $43.49 | 447,574 |
| 2022-03-24 | $43.21 | $43.67 | $42.70 | $43.60 | $43.60 | 329,346 |
| 2022-03-23 | $43.02 | $43.29 | $42.40 | $43.00 | $43.00 | 399,338 |
| 2022-03-22 | $43.00 | $43.83 | $42.78 | $43.37 | $43.37 | 696,374 |
| 2022-03-21 | $43.91 | $44.12 | $42.61 | $42.96 | $42.96 | 551,857 |
| 2022-03-18 | $43.24 | $44.30 | $42.59 | $44.15 | $44.15 | 721,999 |
| 2022-03-17 | $43.07 | $43.19 | $42.20 | $43.16 | $43.16 | 473,955 |
| 2022-03-16 | $42.28 | $43.13 | $41.99 | $42.88 | $42.88 | 727,706 |
| 2022-03-15 | $41.17 | $42.31 | $40.01 | $41.71 | $41.71 | 1,019,856 |
| 2022-03-14 | $40.90 | $41.54 | $40.39 | $41.00 | $41.00 | 962,165 |
| 2022-03-11 | $41.36 | $41.92 | $40.53 | $40.77 | $40.77 | 1,325,461 |
| 2022-03-10 | $38.93 | $41.40 | $38.23 | $41.29 | $41.29 | 652,025 |
| 2022-03-09 | $39.82 | $40.26 | $38.96 | $39.48 | $39.48 | 889,517 |
| 2022-03-08 | $38.30 | $40.96 | $37.67 | $39.06 | $39.06 | 1,043,280 |
| 2022-03-07 | $38.97 | $39.22 | $37.81 | $38.12 | $38.12 | 1,242,982 |
| 2022-03-04 | $38.33 | $38.61 | $37.51 | $38.55 | $38.55 | 683,579 |
| 2022-03-03 | $38.22 | $38.86 | $37.96 | $38.71 | $38.71 | 724,773 |
| 2022-03-02 | $36.32 | $38.20 | $36.22 | $38.10 | $38.10 | 700,009 |
| 2022-03-01 | $36.94 | $37.19 | $35.37 | $36.46 | $36.46 | 1,324,451 |
| 2022-02-28 | $36.76 | $37.95 | $36.00 | $36.67 | $36.67 | 875,974 |
| 2022-02-25 | $36.71 | $38.32 | $36.62 | $38.25 | $38.25 | 1,526,405 |
| 2022-02-24 | $34.83 | $36.96 | $34.70 | $36.64 | $36.64 | 899,266 |
| 2022-02-23 | $37.06 | $38.49 | $35.58 | $35.64 | $35.64 | 967,868 |
| 2022-02-22 | $38.08 | $38.97 | $36.37 | $36.69 | $36.69 | 529,695 |
| 2022-02-18 | $37.26 | $38.97 | $36.84 | $38.23 | $38.23 | 1,209,805 |
| 2022-02-17 | $37.06 | $37.64 | $36.51 | $37.20 | $37.20 | 840,168 |
| 2022-02-16 | $39.43 | $39.56 | $37.05 | $37.11 | $37.11 | 1,610,859 |
| 2022-02-15 | $39.28 | $40.13 | $38.58 | $39.43 | $39.43 | 2,055,905 |
| 2022-02-14 | $38.20 | $39.10 | $37.64 | $38.45 | $38.45 | 1,876,128 |
| 2022-02-11 | $38.78 | $39.54 | $37.94 | $38.11 | $38.11 | 508,310 |
| 2022-02-10 | $39.49 | $40.43 | $38.38 | $39.14 | $39.14 | 442,425 |
| 2022-02-09 | $39.78 | $40.41 | $39.33 | $40.33 | $40.33 | 828,301 |
| 2022-02-08 | $38.95 | $39.91 | $38.35 | $39.44 | $39.44 | 284,771 |
| 2022-02-07 | $39.16 | $40.07 | $38.60 | $39.07 | $39.07 | 466,943 |
| 2022-02-04 | $38.86 | $39.24 | $38.03 | $39.15 | $39.15 | 464,741 |
| 2022-02-03 | $39.32 | $39.86 | $38.72 | $38.97 | $38.97 | 427,268 |
| 2022-02-02 | $41.39 | $41.41 | $39.58 | $39.91 | $39.91 | 693,310 |
| 2022-02-01 | $40.50 | $41.40 | $39.81 | $41.12 | $41.12 | 649,648 |
| 2022-01-31 | $38.64 | $40.88 | $38.64 | $40.88 | $40.88 | 692,736 |
| 2022-01-28 | $38.65 | $39.18 | $37.70 | $38.93 | $38.93 | 1,060,641 |
| 2022-01-27 | $39.01 | $39.83 | $38.18 | $38.57 | $38.57 | 807,425 |
| 2022-01-26 | $40.66 | $40.74 | $38.25 | $38.62 | $38.62 | 718,519 |
| 2022-01-25 | $39.23 | $40.71 | $38.71 | $39.87 | $39.87 | 914,982 |
| 2022-01-24 | $37.05 | $40.30 | $37.05 | $40.16 | $40.16 | 973,746 |
| 2022-01-21 | $37.63 | $38.60 | $37.05 | $37.86 | $37.86 | 690,727 |
| 2022-01-20 | $38.16 | $41.35 | $37.93 | $38.02 | $38.02 | 1,823,698 |
| 2022-01-19 | $38.00 | $38.44 | $36.92 | $37.65 | $37.65 | 1,351,317 |
| 2022-01-18 | $38.71 | $39.14 | $37.96 | $38.03 | $38.03 | 555,481 |
| 2022-01-14 | $40.27 | $41.21 | $38.79 | $39.44 | $39.44 | 693,222 |
| 2022-01-13 | $42.21 | $42.21 | $40.64 | $40.86 | $40.86 | 965,235 |
| 2022-01-12 | $43.01 | $43.34 | $41.15 | $41.32 | $41.32 | 1,125,431 |
| 2022-01-11 | $42.57 | $43.30 | $41.56 | $42.93 | $42.93 | 2,600,270 |
| 2022-01-10 | $42.47 | $43.11 | $41.61 | $42.11 | $42.11 | 973,447 |
| 2022-01-07 | $45.83 | $46.02 | $42.89 | $42.98 | $42.98 | 871,588 |
| 2022-01-06 | $46.50 | $47.23 | $45.64 | $45.86 | $45.86 | 326,408 |
| 2022-01-05 | $48.13 | $48.54 | $46.29 | $46.47 | $46.47 | 508,021 |
| 2022-01-04 | $49.14 | $49.37 | $47.55 | $48.12 | $48.12 | 508,204 |
| 2022-01-03 | $48.50 | $49.54 | $48.36 | $49.14 | $49.14 | 612,669 |
| 2021-12-31 | $48.51 | $48.51 | $47.04 | $47.99 | $47.99 | 373,970 |
| 2021-12-30 | $48.16 | $49.27 | $47.62 | $48.55 | $48.55 | 452,102 |
| 2021-12-29 | $48.05 | $49.62 | $47.59 | $48.22 | $48.22 | 297,096 |
| 2021-12-28 | $48.81 | $49.25 | $47.67 | $47.94 | $47.94 | 302,587 |
| 2021-12-27 | $47.98 | $48.91 | $47.52 | $48.81 | $48.81 | 303,295 |
| 2021-12-23 | $47.36 | $48.07 | $45.95 | $47.84 | $47.84 | 271,990 |
| 2021-12-22 | $46.63 | $47.06 | $46.26 | $47.01 | $47.01 | 280,386 |
| 2021-12-21 | $45.88 | $46.53 | $45.46 | $46.48 | $46.48 | 422,628 |
| 2021-12-20 | $45.57 | $46.73 | $44.89 | $45.58 | $45.58 | 634,438 |
| 2021-12-17 | $46.44 | $47.06 | $45.55 | $46.34 | $46.34 | 998,631 |
| 2021-12-16 | $48.49 | $48.49 | $46.18 | $46.44 | $46.44 | 656,794 |
| 2021-12-15 | $47.45 | $48.42 | $46.85 | $48.01 | $48.01 | 520,860 |
| 2021-12-14 | $48.19 | $48.69 | $47.10 | $47.78 | $47.78 | 589,686 |
| 2021-12-13 | $48.34 | $48.51 | $47.59 | $48.26 | $48.26 | 855,649 |
| 2021-12-10 | $47.07 | $48.61 | $46.97 | $48.38 | $48.38 | 928,394 |
| 2021-12-09 | $47.93 | $48.57 | $46.66 | $46.91 | $46.91 | 774,689 |
| 2021-12-08 | $48.62 | $48.73 | $47.87 | $48.22 | $48.22 | 360,838 |
| 2021-12-07 | $47.84 | $49.87 | $47.17 | $48.41 | $48.41 | 535,374 |
| 2021-12-06 | $48.58 | $49.12 | $47.10 | $47.24 | $47.24 | 774,066 |
| 2021-12-03 | $48.73 | $48.78 | $46.97 | $47.99 | $47.99 | 2,038,551 |
| 2021-12-02 | $46.98 | $49.33 | $46.58 | $48.78 | $48.78 | 1,463,112 |
| 2021-12-01 | $48.97 | $49.60 | $46.84 | $46.86 | $46.86 | 1,436,384 |
| 2021-11-30 | $47.29 | $48.63 | $46.37 | $48.04 | $48.04 | 1,059,083 |
| 2021-11-29 | $48.47 | $48.94 | $46.69 | $46.95 | $46.95 | 1,034,868 |
| 2021-11-26 | $48.51 | $48.80 | $46.53 | $47.77 | $47.77 | 478,064 |
| 2021-11-24 | $49.07 | $50.29 | $48.70 | $49.29 | $49.29 | 1,425,582 |
| 2021-11-23 | $49.54 | $50.72 | $49.17 | $49.83 | $49.83 | 1,294,296 |
| 2021-11-22 | $48.66 | $50.38 | $48.12 | $49.92 | $49.92 | 913,100 |
| 2021-11-19 | $48.28 | $48.96 | $47.93 | $48.66 | $48.66 | 604,576 |
| 2021-11-18 | $48.61 | $49.32 | $47.73 | $48.33 | $48.33 | 1,049,182 |
| 2021-11-17 | $48.23 | $49.20 | $47.72 | $48.68 | $48.68 | 1,046,521 |
| 2021-11-16 | $49.49 | $50.52 | $48.01 | $48.24 | $48.24 | 1,251,874 |
| 2021-11-15 | $50.49 | $51.11 | $49.28 | $49.36 | $49.36 | 987,677 |
| 2021-11-12 | $51.26 | $52.25 | $50.01 | $50.81 | $50.81 | 2,304,685 |
| 2021-11-11 | $55.01 | $55.28 | $52.85 | $53.13 | $53.13 | 885,380 |
| 2021-11-10 | $58.13 | $61.11 | $53.85 | $55.22 | $55.22 | 1,751,563 |
| 2021-11-09 | $65.14 | $65.14 | $63.17 | $63.52 | $63.52 | 998,440 |
| 2021-11-08 | $64.99 | $65.46 | $64.02 | $64.14 | $64.14 | 380,619 |
| 2021-11-05 | $65.16 | $65.92 | $63.53 | $64.95 | $64.95 | 456,999 |
| 2021-11-04 | $64.42 | $65.18 | $64.03 | $64.42 | $64.42 | 530,807 |
| 2021-11-03 | $61.95 | $64.52 | $61.95 | $64.16 | $64.16 | 690,855 |
| 2021-11-02 | $62.48 | $63.05 | $61.70 | $61.94 | $61.94 | 427,720 |
| 2021-11-01 | $61.67 | $62.80 | $61.60 | $62.44 | $62.44 | 328,732 |
| 2021-10-29 | $60.48 | $61.73 | $59.22 | $61.64 | $61.64 | 407,365 |
| 2021-10-28 | $59.63 | $60.59 | $59.39 | $60.50 | $60.50 | 327,206 |
| 2021-10-27 | $60.08 | $60.58 | $59.45 | $59.50 | $59.50 | 271,929 |
| 2021-10-26 | $61.35 | $61.46 | $60.21 | $60.29 | $60.29 | 314,890 |
| 2021-10-25 | $60.48 | $61.72 | $60.48 | $61.19 | $61.19 | 236,852 |
| 2021-10-22 | $61.77 | $62.18 | $60.35 | $60.51 | $60.51 | 267,354 |
| 2021-10-21 | $59.10 | $62.03 | $59.10 | $61.94 | $61.94 | 324,862 |
| 2021-10-20 | $60.45 | $61.40 | $59.10 | $59.21 | $59.21 | 791,936 |
| 2021-10-19 | $61.93 | $62.02 | $60.41 | $60.63 | $60.63 | 1,057,210 |
| 2021-10-18 | $63.87 | $64.60 | $61.70 | $61.76 | $61.76 | 730,103 |
| 2021-10-15 | $60.36 | $63.63 | $60.26 | $63.53 | $63.53 | 796,740 |
| 2021-10-14 | $59.31 | $60.71 | $58.99 | $59.42 | $59.42 | 1,117,334 |
| 2021-10-13 | $56.82 | $57.43 | $55.26 | $56.27 | $56.27 | 440,119 |
| 2021-10-12 | $55.82 | $57.25 | $55.37 | $56.63 | $56.63 | 731,506 |
| 2021-10-11 | $57.04 | $57.48 | $55.50 | $55.52 | $55.52 | 288,263 |
| 2021-10-08 | $58.09 | $58.38 | $57.15 | $57.25 | $57.25 | 177,453 |
| 2021-10-07 | $57.83 | $58.84 | $57.36 | $58.14 | $58.14 | 320,456 |
| 2021-10-06 | $56.45 | $57.60 | $55.75 | $57.48 | $57.48 | 814,822 |
| 2021-10-05 | $56.18 | $57.74 | $55.66 | $57.07 | $57.07 | 489,286 |
| 2021-10-04 | $55.27 | $56.07 | $54.38 | $55.99 | $55.99 | 431,906 |
| 2021-10-01 | $57.22 | $57.34 | $55.28 | $55.38 | $55.38 | 690,053 |
| 2021-09-30 | $58.01 | $58.18 | $56.55 | $56.77 | $56.77 | 1,123,393 |
| 2021-09-29 | $58.64 | $59.41 | $57.89 | $57.97 | $57.97 | 301,449 |
| 2021-09-28 | $59.88 | $59.92 | $58.31 | $58.47 | $58.47 | 375,141 |
| 2021-09-27 | $60.65 | $61.44 | $60.04 | $60.29 | $60.29 | 487,578 |
| 2021-09-24 | $60.08 | $60.76 | $59.40 | $60.70 | $60.70 | 246,285 |
| 2021-09-23 | $59.73 | $60.89 | $59.26 | $60.29 | $60.29 | 515,828 |
| 2021-09-22 | $58.40 | $59.68 | $58.08 | $58.90 | $58.90 | 398,305 |
| 2021-09-21 | $57.97 | $58.98 | $57.09 | $58.10 | $58.10 | 606,754 |
| 2021-09-20 | $57.77 | $58.27 | $57.11 | $57.76 | $57.76 | 819,730 |
| 2021-09-17 | $60.18 | $60.35 | $58.20 | $58.88 | $58.88 | 1,146,522 |
| 2021-09-16 | $59.03 | $60.10 | $58.69 | $59.80 | $59.80 | 404,323 |
| 2021-09-15 | $57.78 | $58.96 | $57.48 | $58.96 | $58.96 | 724,651 |
| 2021-09-14 | $59.46 | $59.65 | $57.16 | $57.80 | $57.80 | 800,586 |
| 2021-09-13 | $59.03 | $59.34 | $57.50 | $59.24 | $59.24 | 531,255 |
| 2021-09-10 | $60.23 | $60.23 | $58.59 | $58.62 | $58.62 | 427,908 |
| 2021-09-09 | $59.39 | $60.43 | $59.00 | $59.90 | $59.90 | 895,633 |
| 2021-09-08 | $58.80 | $59.30 | $58.13 | $58.99 | $58.99 | 568,841 |
| 2021-09-07 | $59.06 | $59.18 | $57.88 | $58.64 | $58.64 | 684,722 |
| 2021-09-03 | $59.08 | $60.23 | $58.85 | $59.41 | $59.41 | 359,538 |
| 2021-09-02 | $59.97 | $59.98 | $58.61 | $59.30 | $59.30 | 699,066 |
| 2021-09-01 | $60.23 | $60.93 | $58.62 | $59.77 | $59.77 | 1,238,793 |
| 2021-08-31 | $59.44 | $60.28 | $58.88 | $59.98 | $59.98 | 939,186 |
| 2021-08-30 | $58.08 | $59.38 | $57.52 | $59.19 | $59.19 | 464,011 |
| 2021-08-27 | $55.99 | $57.80 | $55.26 | $57.70 | $57.70 | 621,747 |
| 2021-08-26 | $58.26 | $58.26 | $56.88 | $57.32 | $57.32 | 355,613 |
| 2021-08-25 | $54.97 | $58.28 | $54.35 | $58.13 | $58.13 | 1,422,779 |
| 2021-08-24 | $56.60 | $56.93 | $54.94 | $55.11 | $55.11 | 625,517 |
| 2021-08-23 | $55.72 | $57.02 | $55.33 | $56.52 | $56.52 | 584,564 |
| 2021-08-20 | $54.66 | $55.79 | $54.60 | $55.51 | $55.51 | 604,743 |
| 2021-08-19 | $54.56 | $54.97 | $53.93 | $54.28 | $54.28 | 453,992 |
| 2021-08-18 | $54.80 | $55.75 | $54.49 | $55.04 | $55.04 | 1,105,669 |
| 2021-08-17 | $54.55 | $55.30 | $54.01 | $54.95 | $54.95 | 971,346 |
| 2021-08-16 | $53.48 | $54.66 | $52.46 | $54.64 | $54.64 | 1,586,012 |
| 2021-08-13 | $55.75 | $55.75 | $53.69 | $53.98 | $53.98 | 589,985 |
| 2021-08-12 | $55.60 | $55.60 | $51.81 | $54.89 | $54.89 | 951,550 |
| 2021-08-11 | $54.46 | $55.07 | $53.99 | $54.40 | $54.40 | 477,774 |
| 2021-08-10 | $54.04 | $54.87 | $53.55 | $54.46 | $54.46 | 257,660 |
| 2021-08-09 | $54.06 | $54.17 | $53.55 | $53.75 | $53.75 | 211,440 |
| 2021-08-06 | $54.39 | $54.80 | $53.75 | $54.30 | $54.30 | 194,595 |
| 2021-08-05 | $53.51 | $54.50 | $53.51 | $53.91 | $53.91 | 389,572 |
| 2021-08-04 | $53.58 | $54.18 | $53.21 | $53.74 | $53.74 | 311,163 |
| 2021-08-03 | $53.46 | $54.50 | $53.23 | $54.12 | $54.12 | 241,406 |
| 2021-08-02 | $54.00 | $54.25 | $53.03 | $53.21 | $53.21 | 444,409 |
| 2021-07-30 | $53.47 | $54.10 | $53.16 | $53.98 | $53.98 | 507,217 |
| 2021-07-29 | $53.49 | $53.95 | $53.16 | $53.62 | $53.62 | 396,991 |
| 2021-07-28 | $52.49 | $53.63 | $52.30 | $53.28 | $53.28 | 440,420 |
| 2021-07-27 | $52.17 | $52.50 | $51.28 | $52.25 | $52.25 | 363,882 |
| 2021-07-26 | $52.97 | $53.18 | $52.20 | $52.57 | $52.57 | 282,985 |
| 2021-07-23 | $52.28 | $52.91 | $51.91 | $52.83 | $52.83 | 256,274 |
| 2021-07-22 | $51.70 | $52.17 | $50.97 | $51.89 | $51.89 | 277,395 |
| 2021-07-21 | $51.11 | $52.10 | $49.56 | $51.51 | $51.51 | 299,316 |
| 2021-07-20 | $50.18 | $51.23 | $49.30 | $50.86 | $50.86 | 553,790 |
| 2021-07-19 | $48.76 | $50.43 | $47.54 | $49.95 | $49.95 | 669,849 |
| 2021-07-16 | $51.15 | $51.23 | $49.38 | $49.56 | $49.56 | 746,888 |
| 2021-07-15 | $50.62 | $51.30 | $49.81 | $50.67 | $50.67 | 828,752 |
| 2021-07-14 | $51.31 | $51.81 | $50.14 | $50.92 | $50.92 | 278,691 |
| 2021-07-13 | $50.56 | $51.25 | $50.18 | $50.92 | $50.92 | 265,969 |
| 2021-07-12 | $50.51 | $50.99 | $50.05 | $50.94 | $50.94 | 257,983 |
| 2021-07-09 | $50.27 | $50.79 | $49.96 | $50.54 | $50.54 | 168,875 |
| 2021-07-08 | $49.47 | $50.21 | $48.40 | $49.74 | $49.74 | 392,701 |
| 2021-07-07 | $50.54 | $51.22 | $50.00 | $50.38 | $50.38 | 980,132 |
| 2021-07-06 | $50.78 | $50.94 | $49.18 | $50.35 | $50.35 | 484,733 |
| 2021-07-02 | $51.44 | $51.44 | $50.62 | $50.78 | $50.78 | 206,141 |
| 2021-07-01 | $51.54 | $51.76 | $51.10 | $51.17 | $51.17 | 352,106 |
| 2021-06-30 | $51.10 | $51.67 | $51.00 | $51.13 | $51.13 | 265,612 |
| 2021-06-29 | $51.27 | $51.70 | $51.03 | $51.14 | $51.14 | 863,663 |
| 2021-06-28 | $51.06 | $51.35 | $50.22 | $51.25 | $51.25 | 696,471 |
| 2021-06-25 | $51.41 | $52.04 | $50.56 | $50.85 | $50.85 | 1,284,322 |
| 2021-06-24 | $51.01 | $51.30 | $50.43 | $51.25 | $51.25 | 357,404 |
| 2021-06-23 | $49.53 | $50.94 | $49.19 | $50.54 | $50.54 | 859,879 |
| 2021-06-22 | $48.37 | $49.31 | $48.04 | $49.28 | $49.28 | 573,595 |
| 2021-06-21 | $47.82 | $48.52 | $47.42 | $48.22 | $48.22 | 485,779 |
| 2021-06-18 | $47.21 | $48.00 | $46.93 | $47.30 | $47.30 | 695,522 |
| 2021-06-17 | $48.28 | $48.74 | $46.66 | $47.90 | $47.90 | 1,243,979 |
| 2021-06-16 | $47.91 | $48.64 | $47.27 | $48.47 | $48.47 | 421,531 |
| 2021-06-15 | $48.66 | $48.66 | $47.31 | $47.81 | $47.81 | 310,053 |
| 2021-06-14 | $48.53 | $48.82 | $48.25 | $48.77 | $48.77 | 353,576 |
| 2021-06-11 | $48.72 | $49.22 | $48.15 | $48.27 | $48.27 | 404,959 |
| 2021-06-10 | $48.46 | $48.99 | $47.87 | $48.46 | $48.46 | 312,913 |
| 2021-06-09 | $49.02 | $49.43 | $48.22 | $48.54 | $48.54 | 426,737 |
| 2021-06-08 | $47.00 | $49.19 | $47.00 | $48.94 | $48.94 | 733,372 |
| 2021-06-07 | $48.08 | $48.68 | $46.71 | $47.01 | $47.01 | 1,081,071 |
| 2021-06-04 | $48.89 | $48.98 | $47.87 | $48.18 | $48.18 | 841,949 |
| 2021-06-03 | $49.23 | $49.36 | $48.30 | $48.51 | $48.51 | 474,482 |
| 2021-06-02 | $50.48 | $50.48 | $49.13 | $49.68 | $49.68 | 462,582 |
| 2021-06-01 | $49.87 | $50.88 | $49.20 | $50.29 | $50.29 | 621,276 |
| 2021-05-28 | $50.31 | $50.42 | $49.54 | $49.67 | $49.67 | 298,217 |
| 2021-05-27 | $49.98 | $50.55 | $49.10 | $50.18 | $50.18 | 516,818 |
| 2021-05-26 | $50.09 | $51.00 | $49.15 | $49.46 | $49.46 | 574,813 |
| 2021-05-25 | $48.67 | $50.55 | $48.42 | $50.03 | $50.03 | 888,781 |
| 2021-05-24 | $48.41 | $48.96 | $47.57 | $48.36 | $48.36 | 349,720 |
| 2021-05-21 | $49.07 | $49.59 | $48.18 | $48.21 | $48.21 | 437,897 |
| 2021-05-20 | $48.45 | $49.05 | $47.27 | $48.64 | $48.64 | 427,307 |
| 2021-05-19 | $48.92 | $49.15 | $47.75 | $48.72 | $48.72 | 613,515 |
| 2021-05-18 | $50.65 | $50.90 | $49.83 | $49.87 | $49.87 | 539,878 |
| 2021-05-17 | $49.52 | $50.37 | $48.42 | $50.32 | $50.32 | 646,979 |
| 2021-05-14 | $48.20 | $50.05 | $47.77 | $49.94 | $49.94 | 831,707 |
| 2021-05-13 | $48.60 | $49.91 | $46.16 | $46.96 | $46.96 | 1,240,753 |
| 2021-05-12 | $49.90 | $50.40 | $46.81 | $46.91 | $46.91 | 1,586,910 |
| 2021-05-11 | $50.51 | $51.03 | $49.56 | $50.02 | $50.02 | 816,977 |
| 2021-05-10 | $51.02 | $53.68 | $50.98 | $51.33 | $51.33 | 1,042,251 |
| 2021-05-07 | $50.00 | $51.81 | $50.00 | $51.16 | $51.16 | 488,709 |
| 2021-05-06 | $50.80 | $51.06 | $49.89 | $50.40 | $50.40 | 399,926 |
| 2021-05-05 | $50.75 | $51.35 | $50.45 | $50.64 | $50.64 | 438,804 |
| 2021-05-04 | $51.89 | $52.07 | $50.40 | $50.63 | $50.63 | 532,168 |
| 2021-05-03 | $51.08 | $52.13 | $50.40 | $52.11 | $52.11 | 509,619 |
| 2021-04-30 | $50.84 | $51.20 | $50.14 | $50.41 | $50.41 | 420,272 |
| 2021-04-29 | $52.00 | $52.00 | $50.74 | $51.19 | $51.19 | 317,336 |
| 2021-04-28 | $51.28 | $51.94 | $50.30 | $51.35 | $51.35 | 538,916 |
| 2021-04-27 | $50.87 | $51.54 | $50.70 | $51.10 | $51.10 | 474,735 |
| 2021-04-26 | $50.90 | $51.47 | $50.41 | $50.86 | $50.86 | 455,672 |
| 2021-04-23 | $49.93 | $50.49 | $48.40 | $50.31 | $50.31 | 1,153,710 |
| 2021-04-22 | $48.80 | $50.44 | $48.53 | $49.72 | $49.72 | 1,219,323 |
| 2021-04-21 | $47.10 | $49.07 | $46.90 | $48.75 | $48.75 | 1,141,530 |
| 2021-04-20 | $47.69 | $48.72 | $46.88 | $47.33 | $47.33 | 616,630 |
| 2021-04-19 | $47.63 | $48.43 | $46.84 | $48.04 | $48.04 | 893,311 |
| 2021-04-16 | $47.69 | $47.84 | $46.97 | $47.58 | $47.58 | 243,058 |
| 2021-04-15 | $47.04 | $47.84 | $46.41 | $47.39 | $47.39 | 289,096 |
| 2021-04-14 | $47.83 | $48.31 | $46.86 | $46.98 | $46.98 | 681,843 |
| 2021-04-13 | $47.49 | $48.14 | $47.01 | $47.84 | $47.84 | 407,004 |
| 2021-04-12 | $47.51 | $47.90 | $47.06 | $47.81 | $47.81 | 488,526 |
| 2021-04-09 | $47.16 | $47.66 | $46.70 | $47.40 | $47.40 | 327,843 |
| 2021-04-08 | $46.20 | $47.57 | $45.56 | $47.38 | $47.38 | 848,480 |
| 2021-04-07 | $46.82 | $47.47 | $45.87 | $46.27 | $46.27 | 572,507 |
| 2021-04-06 | $45.31 | $47.24 | $45.00 | $46.79 | $46.79 | 2,079,557 |
| 2021-04-05 | $45.79 | $45.82 | $44.51 | $45.39 | $45.39 | 472,333 |
| 2021-04-01 | $44.29 | $45.46 | $43.96 | $45.18 | $45.18 | 556,823 |
| 2021-03-31 | $45.11 | $45.42 | $43.83 | $43.83 | $43.83 | 700,220 |
| 2021-03-30 | $43.87 | $45.49 | $43.21 | $45.14 | $45.14 | 1,124,770 |
| 2021-03-29 | $44.92 | $45.62 | $43.47 | $43.62 | $43.62 | 495,087 |
| 2021-03-26 | $44.13 | $45.42 | $42.00 | $45.37 | $45.37 | 636,432 |
| 2021-03-25 | $42.54 | $43.77 | $41.58 | $43.68 | $43.68 | 492,644 |
| 2021-03-24 | $43.16 | $43.51 | $42.27 | $42.53 | $42.53 | 619,300 |
| 2021-03-23 | $43.46 | $44.05 | $42.07 | $42.71 | $42.71 | 694,246 |
| 2021-03-22 | $43.88 | $44.57 | $43.51 | $43.60 | $43.60 | 609,891 |
| 2021-03-19 | $42.76 | $43.96 | $42.02 | $43.58 | $43.58 | 1,919,173 |
| 2021-03-18 | $43.56 | $44.74 | $42.84 | $43.03 | $43.03 | 1,454,085 |
| 2021-03-17 | $45.20 | $45.52 | $43.30 | $43.53 | $43.53 | 1,109,468 |
| 2021-03-16 | $47.96 | $47.96 | $45.27 | $45.65 | $45.65 | 1,013,873 |
| 2021-03-15 | $47.58 | $48.79 | $47.58 | $48.14 | $48.14 | 630,449 |
| 2021-03-12 | $46.62 | $47.90 | $46.05 | $47.81 | $47.81 | 863,686 |
| 2021-03-11 | $46.74 | $47.07 | $46.14 | $46.50 | $46.50 | 797,970 |
| 2021-03-10 | $46.22 | $47.37 | $46.10 | $46.59 | $46.59 | 757,664 |
| 2021-03-09 | $46.22 | $47.45 | $45.64 | $45.98 | $45.98 | 1,244,165 |
| 2021-03-08 | $45.99 | $46.60 | $45.00 | $45.64 | $45.64 | 721,312 |
| 2021-03-05 | $44.73 | $45.78 | $42.69 | $45.66 | $45.66 | 1,289,689 |
| 2021-03-04 | $46.00 | $46.44 | $43.61 | $44.22 | $44.22 | 1,532,026 |
| 2021-03-03 | $49.79 | $50.55 | $47.63 | $47.66 | $47.66 | 1,571,525 |
| 2021-03-02 | $48.93 | $49.75 | $47.36 | $47.80 | $47.80 | 653,594 |
| 2021-03-01 | $47.87 | $49.72 | $47.87 | $49.43 | $49.43 | 948,696 |
| 2021-02-26 | $48.23 | $49.00 | $46.18 | $47.49 | $47.49 | 899,209 |
| 2021-02-25 | $48.81 | $49.46 | $46.33 | $47.66 | $47.66 | 696,614 |
| 2021-02-24 | $50.83 | $50.94 | $48.59 | $49.14 | $49.14 | 402,457 |
| 2021-02-23 | $50.79 | $51.23 | $48.80 | $50.39 | $50.39 | 478,658 |
| 2021-02-22 | $51.05 | $51.82 | $50.70 | $51.21 | $51.21 | 413,033 |
| 2021-02-19 | $50.15 | $51.83 | $49.85 | $51.32 | $51.32 | 507,516 |
| 2021-02-18 | $51.10 | $51.20 | $49.20 | $49.96 | $49.96 | 646,905 |
| 2021-02-17 | $50.58 | $51.24 | $49.37 | $51.12 | $51.12 | 456,028 |
| 2021-02-16 | $51.38 | $51.38 | $49.68 | $50.55 | $50.55 | 452,737 |
| 2021-02-12 | $50.83 | $51.85 | $50.43 | $50.92 | $50.92 | 307,281 |
| 2021-02-11 | $50.67 | $52.19 | $50.34 | $51.21 | $51.21 | 483,290 |
| 2021-02-10 | $51.74 | $51.74 | $49.59 | $50.82 | $50.82 | 748,817 |
| 2021-02-09 | $50.77 | $52.08 | $50.13 | $51.39 | $51.39 | 529,427 |
| 2021-02-08 | $49.56 | $51.00 | $48.36 | $50.85 | $50.85 | 442,296 |
| 2021-02-05 | $47.66 | $49.53 | $47.36 | $49.07 | $49.07 | 425,831 |
| 2021-02-04 | $48.62 | $49.43 | $46.73 | $47.35 | $47.35 | 445,397 |
| 2021-02-03 | $46.85 | $49.04 | $46.05 | $48.73 | $48.73 | 868,617 |
| 2021-02-02 | $45.41 | $47.18 | $45.41 | $46.84 | $46.84 | 437,513 |
| 2021-02-01 | $46.49 | $46.74 | $44.42 | $45.29 | $45.29 | 557,226 |
| 2021-01-29 | $46.35 | $47.18 | $45.21 | $46.37 | $46.37 | 908,776 |
| 2021-01-28 | $45.33 | $47.12 | $44.71 | $46.54 | $46.54 | 730,269 |
| 2021-01-27 | $46.66 | $48.86 | $44.54 | $45.05 | $45.05 | 1,503,387 |
| 2021-01-26 | $48.02 | $48.23 | $46.28 | $47.41 | $47.41 | 1,726,400 |
| 2021-01-25 | $48.65 | $49.12 | $47.07 | $47.58 | $47.58 | 705,675 |
| 2021-01-22 | $48.58 | $49.18 | $47.69 | $48.15 | $48.15 | 610,849 |
| 2021-01-21 | $48.72 | $50.03 | $48.65 | $49.23 | $49.23 | 252,429 |
| 2021-01-20 | $48.53 | $50.32 | $48.09 | $48.58 | $48.58 | 983,758 |
| 2021-01-19 | $48.75 | $49.54 | $46.28 | $47.75 | $47.75 | 1,116,895 |
| 2021-01-15 | $51.35 | $52.02 | $48.41 | $48.64 | $48.64 | 397,566 |
| 2021-01-14 | $51.10 | $52.61 | $51.03 | $51.85 | $51.85 | 305,845 |
| 2021-01-13 | $52.25 | $52.30 | $50.69 | $50.91 | $50.91 | 307,579 |
| 2021-01-12 | $49.84 | $52.00 | $49.84 | $51.94 | $51.94 | 492,377 |
| 2021-01-11 | $49.38 | $50.51 | $48.76 | $49.74 | $49.74 | 369,260 |
| 2021-01-08 | $50.21 | $51.53 | $49.66 | $50.19 | $50.19 | 400,475 |
| 2021-01-07 | $49.31 | $50.46 | $48.73 | $50.04 | $50.04 | 492,494 |
| 2021-01-06 | $47.77 | $49.65 | $47.29 | $49.42 | $49.42 | 520,578 |
| 2021-01-05 | $47.03 | $48.10 | $46.09 | $47.26 | $47.26 | 1,128,442 |
| 2021-01-04 | $45.50 | $47.10 | $44.79 | $46.99 | $46.99 | 544,006 |
| 2020-12-31 | $45.86 | $46.18 | $45.00 | $45.29 | $45.29 | 311,918 |
| 2020-12-30 | $45.74 | $46.86 | $45.51 | $45.86 | $45.86 | 304,315 |
| 2020-12-29 | $46.56 | $46.56 | $45.32 | $45.79 | $45.79 | 215,948 |
| 2020-12-28 | $47.80 | $47.80 | $46.42 | $46.53 | $46.53 | 325,779 |
| 2020-12-24 | $47.68 | $47.70 | $46.59 | $47.31 | $47.31 | 146,441 |
| 2020-12-23 | $48.05 | $48.65 | $47.27 | $47.73 | $47.73 | 328,559 |
| 2020-12-22 | $45.90 | $47.83 | $45.90 | $47.72 | $47.72 | 547,496 |
| 2020-12-21 | $45.04 | $46.45 | $44.77 | $45.99 | $45.99 | 359,288 |
| 2020-12-18 | $46.91 | $47.47 | $45.65 | $45.85 | $45.85 | 974,873 |
| 2020-12-17 | $46.47 | $46.90 | $44.82 | $46.67 | $46.67 | 1,450,038 |
| 2020-12-16 | $46.90 | $47.09 | $45.94 | $46.20 | $46.20 | 506,370 |
| 2020-12-15 | $45.98 | $46.71 | $45.00 | $46.59 | $46.59 | 347,305 |
| 2020-12-14 | $45.29 | $46.03 | $44.78 | $45.57 | $45.57 | 553,195 |
| 2020-12-11 | $45.50 | $45.70 | $44.07 | $44.61 | $44.61 | 261,056 |
| 2020-12-10 | $46.10 | $46.97 | $45.38 | $45.73 | $45.73 | 431,910 |
| 2020-12-09 | $44.18 | $46.70 | $44.18 | $46.36 | $46.36 | 717,412 |
| 2020-12-08 | $42.88 | $44.16 | $42.80 | $44.00 | $44.00 | 797,560 |
| 2020-12-07 | $42.47 | $43.43 | $42.12 | $43.22 | $43.22 | 423,066 |
| 2020-12-04 | $43.00 | $43.23 | $42.13 | $42.76 | $42.76 | 615,295 |
| 2020-12-03 | $42.63 | $43.28 | $42.24 | $42.82 | $42.82 | 633,142 |
| 2020-12-02 | $42.76 | $43.00 | $41.92 | $42.65 | $42.65 | 497,240 |
| 2020-12-01 | $43.21 | $43.67 | $42.09 | $42.73 | $42.73 | 938,718 |
| 2020-11-30 | $43.91 | $44.05 | $41.99 | $42.81 | $42.81 | 478,873 |
| 2020-11-27 | $44.31 | $45.41 | $43.64 | $43.93 | $43.93 | 204,235 |
| 2020-11-25 | $45.10 | $45.11 | $43.75 | $44.28 | $44.28 | 538,874 |
| 2020-11-24 | $45.29 | $45.39 | $44.16 | $45.09 | $45.09 | 649,423 |
| 2020-11-23 | $44.00 | $45.36 | $43.59 | $44.92 | $44.92 | 529,295 |
| 2020-11-20 | $41.98 | $43.79 | $41.03 | $43.47 | $43.47 | 942,927 |
| 2020-11-19 | $42.00 | $42.68 | $41.33 | $42.25 | $42.25 | 832,127 |
| 2020-11-18 | $41.34 | $42.98 | $41.20 | $42.02 | $42.02 | 959,211 |
| 2020-11-17 | $42.57 | $42.68 | $41.58 | $41.98 | $41.98 | 767,001 |
| 2020-11-16 | $44.89 | $45.20 | $42.93 | $43.00 | $43.00 | 606,941 |
| 2020-11-13 | $45.79 | $46.58 | $43.89 | $44.14 | $44.14 | 857,505 |
| 2020-11-12 | $45.33 | $45.94 | $44.69 | $45.81 | $45.81 | 366,309 |
| 2020-11-11 | $46.86 | $46.86 | $44.83 | $45.67 | $45.67 | 606,759 |
| 2020-11-10 | $48.30 | $48.89 | $45.50 | $46.50 | $46.50 | 708,631 |
| 2020-11-09 | $48.55 | $50.00 | $46.37 | $48.27 | $48.27 | 912,950 |
| 2020-11-06 | $45.76 | $45.76 | $43.27 | $44.77 | $44.77 | 511,524 |
| 2020-11-05 | $43.80 | $45.20 | $42.35 | $45.20 | $45.20 | 1,635,273 |
| 2020-11-04 | $41.93 | $43.71 | $41.93 | $43.69 | $43.69 | 864,671 |
| 2020-11-03 | $42.25 | $42.81 | $41.64 | $42.50 | $42.50 | 590,973 |
| 2020-11-02 | $40.72 | $42.08 | $40.43 | $41.61 | $41.61 | 445,612 |
| 2020-10-30 | $41.49 | $41.82 | $40.00 | $40.33 | $40.33 | 534,649 |
| 2020-10-29 | $41.65 | $42.31 | $40.86 | $41.52 | $41.52 | 390,001 |
| 2020-10-28 | $41.17 | $42.65 | $40.44 | $41.75 | $41.75 | 1,092,726 |
| 2020-10-27 | $42.01 | $42.66 | $41.86 | $42.17 | $42.17 | 510,862 |
| 2020-10-26 | $42.48 | $43.22 | $41.19 | $42.24 | $42.24 | 493,375 |
| 2020-10-23 | $42.95 | $43.50 | $42.07 | $43.13 | $43.13 | 353,243 |
| 2020-10-22 | $42.00 | $43.47 | $40.83 | $42.59 | $42.59 | 450,987 |
| 2020-10-21 | $42.04 | $42.78 | $41.75 | $41.77 | $41.77 | 374,407 |
| 2020-10-20 | $41.77 | $42.33 | $40.98 | $41.95 | $41.95 | 600,720 |
| 2020-10-19 | $41.12 | $42.09 | $40.70 | $41.24 | $41.24 | 314,627 |
| 2020-10-16 | $41.37 | $41.63 | $40.67 | $40.81 | $40.81 | 226,868 |
| 2020-10-15 | $40.10 | $41.54 | $39.50 | $41.34 | $41.34 | 300,039 |
| 2020-10-14 | $41.17 | $41.83 | $40.22 | $40.81 | $40.81 | 369,558 |
| 2020-10-13 | $39.50 | $41.26 | $39.48 | $40.97 | $40.97 | 409,917 |
| 2020-10-12 | $40.36 | $40.55 | $39.60 | $39.93 | $39.93 | 358,262 |
| 2020-10-09 | $40.36 | $40.64 | $39.57 | $40.07 | $40.07 | 631,477 |
| 2020-10-08 | $41.39 | $41.39 | $39.57 | $39.60 | $39.60 | 471,283 |
| 2020-10-07 | $40.05 | $41.31 | $37.79 | $41.07 | $41.07 | 846,346 |
| 2020-10-06 | $41.22 | $41.70 | $39.27 | $39.33 | $39.33 | 312,994 |
| 2020-10-05 | $40.00 | $40.89 | $39.42 | $40.87 | $40.87 | 624,776 |
| 2020-10-02 | $38.52 | $39.95 | $37.34 | $39.68 | $39.68 | 295,439 |
| 2020-10-01 | $38.64 | $39.46 | $38.24 | $39.45 | $39.45 | 312,045 |
| 2020-09-30 | $38.68 | $39.40 | $37.92 | $38.24 | $38.24 | 310,178 |
| 2020-09-29 | $38.12 | $39.08 | $37.19 | $38.63 | $38.63 | 572,222 |
| 2020-09-28 | $37.25 | $38.50 | $37.15 | $38.24 | $38.24 | 386,616 |
| 2020-09-25 | $36.73 | $37.36 | $36.24 | $36.85 | $36.85 | 584,989 |
| 2020-09-24 | $37.38 | $37.59 | $36.47 | $36.64 | $36.64 | 817,821 |
| 2020-09-23 | $39.21 | $39.48 | $37.51 | $37.63 | $37.63 | 579,052 |
| 2020-09-22 | $37.69 | $39.29 | $37.40 | $39.11 | $39.11 | 522,640 |
| 2020-09-21 | $37.20 | $37.91 | $36.31 | $37.35 | $37.35 | 567,937 |
| 2020-09-18 | $39.55 | $39.72 | $37.89 | $38.35 | $38.35 | 1,376,106 |
| 2020-09-17 | $37.59 | $38.50 | $37.19 | $38.45 | $38.45 | 699,913 |
| 2020-09-16 | $37.72 | $38.60 | $36.93 | $38.20 | $38.20 | 396,166 |
| 2020-09-15 | $37.60 | $38.25 | $37.17 | $37.44 | $37.44 | 1,025,717 |
| 2020-09-14 | $37.73 | $38.24 | $36.88 | $37.23 | $37.23 | 554,967 |
| 2020-09-11 | $38.34 | $38.75 | $36.46 | $37.38 | $37.38 | 537,594 |
| 2020-09-10 | $38.87 | $39.79 | $38.24 | $38.27 | $38.27 | 1,194,211 |
| 2020-09-09 | $38.49 | $38.98 | $37.51 | $38.30 | $38.30 | 575,263 |
| 2020-09-08 | $38.66 | $39.79 | $38.40 | $38.42 | $38.42 | 858,635 |
| 2020-09-04 | $39.89 | $40.00 | $38.59 | $39.37 | $39.37 | 414,710 |
| 2020-09-03 | $39.53 | $40.00 | $38.28 | $39.22 | $39.22 | 437,772 |
| 2020-09-02 | $39.75 | $39.88 | $38.45 | $39.42 | $39.42 | 734,558 |
| 2020-09-01 | $37.41 | $39.84 | $36.88 | $39.66 | $39.66 | 727,294 |
| 2020-08-31 | $37.33 | $37.96 | $36.76 | $37.57 | $37.57 | 939,988 |
| 2020-08-28 | $38.52 | $38.57 | $37.09 | $37.19 | $37.19 | 452,751 |
| 2020-08-27 | $38.50 | $38.83 | $38.01 | $38.20 | $38.20 | 374,665 |
| 2020-08-26 | $37.50 | $38.35 | $37.34 | $38.23 | $38.23 | 555,422 |
| 2020-08-25 | $37.53 | $37.71 | $36.91 | $37.52 | $37.52 | 415,995 |
| 2020-08-24 | $37.07 | $37.35 | $36.24 | $37.28 | $37.28 | 440,807 |
| 2020-08-21 | $36.64 | $37.39 | $36.03 | $36.60 | $36.60 | 899,310 |
| 2020-08-20 | $35.72 | $37.00 | $35.72 | $36.74 | $36.74 | 557,159 |
| 2020-08-19 | $35.72 | $36.43 | $35.37 | $36.30 | $36.30 | 430,383 |
| 2020-08-18 | $35.11 | $36.05 | $35.04 | $35.68 | $35.68 | 667,871 |
| 2020-08-17 | $36.35 | $36.50 | $35.18 | $35.35 | $35.35 | 1,216,998 |
| 2020-08-14 | $35.76 | $36.20 | $35.29 | $35.72 | $35.72 | 265,746 |
| 2020-08-13 | $35.68 | $36.25 | $35.40 | $35.97 | $35.97 | 499,005 |
| 2020-08-12 | $35.64 | $36.00 | $35.10 | $35.53 | $35.53 | 1,328,240 |
| 2020-08-11 | $35.00 | $35.95 | $34.75 | $35.20 | $35.20 | 918,275 |
| 2020-08-10 | $33.47 | $35.41 | $33.47 | $35.17 | $35.17 | 967,684 |
| 2020-08-07 | $33.77 | $34.02 | $32.57 | $33.30 | $33.30 | 1,554,478 |
| 2020-08-06 | $33.01 | $34.82 | $32.75 | $33.25 | $33.25 | 1,232,070 |
| 2020-08-05 | $34.19 | $34.19 | $33.03 | $33.92 | $33.92 | 820,956 |
| 2020-08-04 | $32.99 | $33.89 | $32.32 | $33.67 | $33.67 | 796,014 |
| 2020-08-03 | $31.99 | $33.17 | $30.51 | $32.97 | $32.97 | 610,451 |
| 2020-07-31 | $31.08 | $31.99 | $30.68 | $31.99 | $31.99 | 710,101 |
| 2020-07-30 | $31.54 | $31.65 | $30.98 | $31.04 | $31.04 | 466,600 |
| 2020-07-29 | $31.65 | $32.32 | $31.17 | $32.15 | $32.15 | 576,817 |
| 2020-07-28 | $31.99 | $32.25 | $31.32 | $31.38 | $31.38 | 262,130 |
| 2020-07-27 | $31.30 | $32.31 | $31.05 | $32.29 | $32.29 | 484,826 |
| 2020-07-24 | $31.89 | $32.30 | $31.10 | $31.33 | $31.33 | 306,964 |
| 2020-07-23 | $32.06 | $32.80 | $31.63 | $32.03 | $32.03 | 375,342 |
| 2020-07-22 | $30.70 | $32.05 | $30.68 | $31.88 | $31.88 | 402,703 |
| 2020-07-21 | $30.20 | $31.21 | $30.10 | $31.07 | $31.07 | 1,015,598 |
| 2020-07-20 | $29.90 | $30.24 | $29.37 | $29.79 | $29.79 | 443,209 |
| 2020-07-17 | $30.86 | $31.00 | $30.03 | $30.13 | $30.13 | 548,652 |
| 2020-07-16 | $30.36 | $31.11 | $30.15 | $30.79 | $30.79 | 409,417 |
| 2020-07-15 | $29.64 | $30.63 | $29.23 | $30.49 | $30.49 | 709,024 |
| 2020-07-14 | $28.54 | $29.33 | $28.14 | $28.90 | $28.90 | 943,312 |
| 2020-07-13 | $29.31 | $29.83 | $28.75 | $28.79 | $28.79 | 442,753 |
| 2020-07-10 | $27.86 | $29.19 | $27.84 | $28.82 | $28.82 | 574,199 |
| 2020-07-09 | $29.36 | $29.37 | $27.10 | $27.90 | $27.90 | 1,506,106 |
| 2020-07-08 | $29.15 | $29.84 | $28.60 | $29.51 | $29.51 | 541,932 |
| 2020-07-07 | $30.13 | $30.35 | $29.11 | $29.15 | $29.15 | 526,289 |
| 2020-07-06 | $31.62 | $31.85 | $30.04 | $30.35 | $30.35 | 471,717 |
| 2020-07-02 | $31.44 | $31.72 | $30.29 | $30.62 | $30.62 | 458,564 |
| 2020-07-01 | $30.53 | $31.53 | $30.44 | $30.68 | $30.68 | 532,840 |
| 2020-06-30 | $30.40 | $30.81 | $29.90 | $30.52 | $30.52 | 665,418 |
| 2020-06-29 | $29.32 | $30.57 | $28.70 | $30.32 | $30.32 | 698,438 |
| 2020-06-26 | $30.00 | $30.60 | $28.75 | $28.80 | $28.80 | 1,641,968 |
| 2020-06-25 | $29.77 | $30.59 | $29.55 | $30.38 | $30.38 | 1,074,634 |
| 2020-06-24 | $31.09 | $31.50 | $29.76 | $30.44 | $30.44 | 862,107 |
| 2020-06-23 | $32.24 | $32.24 | $31.13 | $31.66 | $31.66 | 542,141 |
| 2020-06-22 | $30.32 | $31.95 | $30.17 | $31.55 | $31.55 | 644,874 |
| 2020-06-19 | $31.65 | $31.71 | $30.23 | $30.57 | $30.57 | 1,205,579 |
| 2020-06-18 | $29.42 | $30.72 | $28.81 | $30.68 | $30.68 | 593,207 |
| 2020-06-17 | $29.61 | $30.25 | $29.15 | $29.92 | $29.92 | 1,260,390 |
| 2020-06-16 | $30.22 | $30.35 | $28.05 | $29.47 | $29.47 | 713,478 |
| 2020-06-15 | $26.72 | $29.15 | $26.64 | $28.07 | $28.07 | 756,154 |
| 2020-06-12 | $28.90 | $28.90 | $27.08 | $28.15 | $28.15 | 809,625 |
| 2020-06-11 | $28.51 | $28.85 | $27.24 | $27.54 | $27.54 | 959,093 |
| 2020-06-10 | $31.17 | $31.17 | $29.97 | $30.05 | $30.05 | 1,164,841 |
| 2020-06-09 | $31.50 | $31.92 | $30.64 | $30.74 | $30.74 | 998,885 |
| 2020-06-08 | $32.57 | $33.80 | $31.19 | $31.76 | $31.76 | 1,675,653 |
| 2020-06-05 | $31.52 | $32.71 | $31.17 | $31.79 | $31.79 | 1,090,609 |
| 2020-06-04 | $29.65 | $30.57 | $29.19 | $29.68 | $29.68 | 869,320 |
| 2020-06-03 | $28.02 | $30.39 | $27.75 | $29.93 | $29.93 | 1,162,094 |
| 2020-06-02 | $26.18 | $27.77 | $26.00 | $27.35 | $27.35 | 860,160 |
| 2020-06-01 | $26.74 | $27.26 | $25.74 | $25.79 | $25.79 | 819,386 |
| 2020-05-29 | $26.25 | $27.34 | $25.95 | $26.78 | $26.78 | 1,764,096 |
| 2020-05-28 | $29.04 | $29.04 | $26.36 | $26.50 | $26.50 | 965,484 |
| 2020-05-27 | $28.58 | $28.64 | $27.09 | $28.51 | $28.51 | 546,463 |
| 2020-05-26 | $26.93 | $27.93 | $26.56 | $27.43 | $27.43 | 696,750 |
| 2020-05-22 | $25.57 | $26.48 | $24.74 | $25.37 | $25.37 | 410,908 |
| 2020-05-21 | $24.44 | $26.29 | $24.35 | $25.97 | $25.97 | 657,911 |
| 2020-05-20 | $25.51 | $25.64 | $24.15 | $24.34 | $24.34 | 526,422 |
| 2020-05-19 | $26.13 | $26.27 | $24.61 | $24.86 | $24.86 | 710,882 |
| 2020-05-18 | $25.99 | $27.08 | $25.64 | $26.36 | $26.36 | 1,186,085 |
| 2020-05-15 | $24.01 | $25.25 | $22.81 | $24.41 | $24.41 | 1,009,742 |
| 2020-05-14 | $23.28 | $24.07 | $22.64 | $23.82 | $23.82 | 1,099,346 |
| 2020-05-13 | $24.89 | $24.95 | $22.78 | $24.01 | $24.01 | 1,237,017 |
| 2020-05-12 | $26.62 | $27.72 | $24.47 | $24.52 | $24.52 | 1,209,872 |
| 2020-05-11 | $25.86 | $26.41 | $24.24 | $26.30 | $26.30 | 1,440,435 |
| 2020-05-08 | $24.71 | $27.30 | $24.70 | $26.41 | $26.41 | 11,550,988 |
| 2020-05-07 | $20.21 | $24.51 | $19.07 | $24.45 | $24.45 | 9,965,454 |
| 2020-05-06 | $24.64 | $25.06 | $23.84 | $24.00 | $24.00 | 461,646 |
| 2020-05-05 | $25.32 | $26.74 | $24.20 | $24.40 | $24.40 | 650,314 |
| 2020-05-04 | $24.00 | $24.85 | $23.69 | $24.68 | $24.68 | 437,142 |
| 2020-05-01 | $25.55 | $26.16 | $23.84 | $24.80 | $24.80 | 602,103 |
| 2020-04-30 | $28.05 | $28.55 | $26.44 | $26.50 | $26.50 | 633,693 |
| 2020-04-29 | $28.38 | $29.22 | $27.54 | $28.68 | $28.68 | 1,104,016 |
| 2020-04-28 | $29.08 | $29.68 | $27.26 | $27.63 | $27.63 | 597,396 |
| 2020-04-27 | $25.93 | $28.38 | $25.72 | $28.18 | $28.18 | 651,231 |
| 2020-04-24 | $24.47 | $26.05 | $23.91 | $25.67 | $25.67 | 415,810 |
| 2020-04-23 | $24.46 | $25.12 | $24.07 | $24.25 | $24.25 | 535,116 |
| 2020-04-22 | $24.27 | $26.17 | $23.79 | $24.33 | $24.33 | 456,794 |
| 2020-04-21 | $23.16 | $24.99 | $23.00 | $23.69 | $23.69 | 548,379 |
| 2020-04-20 | $23.59 | $24.45 | $22.95 | $24.19 | $24.19 | 749,195 |
| 2020-04-17 | $25.87 | $26.22 | $24.16 | $24.50 | $24.50 | 708,170 |
| 2020-04-16 | $24.07 | $24.57 | $23.20 | $24.03 | $24.03 | 679,612 |
| 2020-04-15 | $23.82 | $25.15 | $23.25 | $24.21 | $24.21 | 855,488 |
| 2020-04-14 | $24.90 | $25.67 | $24.38 | $25.08 | $25.08 | 856,984 |
| 2020-04-13 | $24.27 | $24.53 | $23.11 | $24.25 | $24.25 | 677,649 |
| 2020-04-09 | $23.52 | $26.00 | $22.38 | $24.37 | $24.37 | 1,144,452 |
| 2020-04-08 | $20.61 | $22.24 | $19.74 | $22.00 | $22.00 | 1,345,916 |
| 2020-04-07 | $19.86 | $21.33 | $19.86 | $19.94 | $19.94 | 1,836,214 |
| 2020-04-06 | $17.87 | $19.81 | $17.84 | $18.40 | $18.40 | 1,189,683 |
| 2020-04-03 | $16.44 | $16.75 | $15.37 | $16.67 | $16.67 | 579,331 |
| 2020-04-02 | $16.14 | $17.40 | $15.77 | $16.52 | $16.52 | 562,251 |
| 2020-04-01 | $18.06 | $18.28 | $16.10 | $16.48 | $16.48 | 1,353,998 |
| 2020-03-31 | $19.51 | $20.09 | $18.73 | $19.42 | $19.42 | 760,084 |
| 2020-03-30 | $19.78 | $20.61 | $18.95 | $19.58 | $19.58 | 558,025 |
| 2020-03-27 | $20.94 | $21.54 | $19.48 | $19.93 | $19.93 | 870,053 |
| 2020-03-26 | $21.55 | $22.89 | $21.26 | $22.15 | $22.15 | 1,600,581 |
| 2020-03-25 | $18.09 | $22.30 | $17.89 | $21.19 | $21.19 | 1,674,080 |
| 2020-03-24 | $14.38 | $18.18 | $14.27 | $18.09 | $18.09 | 1,054,471 |
| 2020-03-23 | $14.37 | $14.72 | $11.70 | $13.70 | $13.70 | 1,230,573 |
| 2020-03-20 | $17.68 | $18.32 | $13.47 | $14.06 | $14.06 | 1,976,571 |
| 2020-03-19 | $16.64 | $18.29 | $15.86 | $17.47 | $17.47 | 1,252,035 |
| 2020-03-18 | $19.01 | $19.54 | $14.92 | $16.67 | $16.67 | 1,400,914 |
| 2020-03-17 | $23.65 | $25.87 | $19.31 | $20.53 | $20.53 | 2,235,686 |
| 2020-03-16 | $24.99 | $28.83 | $23.08 | $23.25 | $23.25 | 1,270,116 |
| 2020-03-13 | $28.99 | $30.53 | $26.59 | $30.37 | $30.37 | 1,195,772 |
| 2020-03-12 | $29.19 | $31.18 | $27.50 | $27.66 | $27.66 | 974,429 |
| 2020-03-11 | $33.84 | $34.12 | $31.40 | $31.66 | $31.66 | 700,339 |
| 2020-03-10 | $35.59 | $36.11 | $33.15 | $34.70 | $34.70 | 809,540 |
| 2020-03-09 | $32.64 | $35.30 | $32.30 | $34.52 | $34.52 | 877,859 |
| 2020-03-06 | $33.99 | $35.73 | $33.93 | $34.94 | $34.94 | 558,858 |
| 2020-03-05 | $35.76 | $36.57 | $34.91 | $35.47 | $35.47 | 406,587 |
| 2020-03-04 | $36.26 | $37.03 | $35.67 | $36.79 | $36.79 | 359,508 |
| 2020-03-03 | $36.18 | $37.40 | $35.59 | $35.82 | $35.82 | 596,737 |
| 2020-03-02 | $35.28 | $36.51 | $33.90 | $36.33 | $36.33 | 690,182 |
| 2020-02-28 | $34.39 | $35.50 | $33.66 | $34.82 | $34.82 | 1,072,946 |
| 2020-02-27 | $38.51 | $38.91 | $34.94 | $35.18 | $35.18 | 1,516,748 |
| 2020-02-26 | $37.49 | $39.88 | $37.21 | $38.60 | $38.60 | 1,932,524 |
| 2020-02-25 | $34.56 | $34.71 | $33.61 | $33.83 | $33.83 | 674,918 |
| 2020-02-24 | $34.70 | $35.18 | $33.80 | $34.47 | $34.47 | 485,781 |
| 2020-02-21 | $36.13 | $36.40 | $35.31 | $35.95 | $35.95 | 468,834 |
| 2020-02-20 | $35.43 | $36.22 | $35.35 | $36.10 | $36.10 | 324,552 |
| 2020-02-19 | $35.56 | $36.02 | $35.26 | $35.52 | $35.52 | 410,753 |
| 2020-02-18 | $33.68 | $35.48 | $33.66 | $35.42 | $35.42 | 502,478 |
| 2020-02-14 | $33.07 | $33.88 | $32.63 | $33.75 | $33.75 | 765,312 |
| 2020-02-13 | $32.62 | $33.45 | $32.45 | $33.09 | $33.09 | 724,563 |
| 2020-02-12 | $32.94 | $33.04 | $31.70 | $32.59 | $32.59 | 1,322,016 |
| 2020-02-11 | $33.07 | $33.16 | $32.28 | $32.67 | $32.67 | 492,668 |
| 2020-02-10 | $33.24 | $33.92 | $32.11 | $32.93 | $32.93 | 476,467 |
| 2020-02-07 | $34.38 | $34.68 | $33.39 | $33.45 | $33.45 | 287,121 |
| 2020-02-06 | $34.37 | $35.09 | $34.22 | $34.48 | $34.48 | 482,933 |
| 2020-02-05 | $33.95 | $34.27 | $33.23 | $34.25 | $34.25 | 680,884 |
| 2020-02-04 | $34.58 | $34.68 | $33.60 | $33.66 | $33.66 | 458,790 |
| 2020-02-03 | $34.20 | $34.70 | $33.99 | $34.31 | $34.31 | 769,741 |
| 2020-01-31 | $35.03 | $35.35 | $33.88 | $34.12 | $34.12 | 583,340 |
| 2020-01-30 | $35.32 | $35.61 | $35.05 | $35.21 | $35.21 | 459,685 |
| 2020-01-29 | $36.04 | $36.24 | $35.52 | $35.54 | $35.54 | 569,773 |
| 2020-01-28 | $36.30 | $36.35 | $35.72 | $35.87 | $35.87 | 542,834 |
| 2020-01-27 | $36.69 | $36.77 | $36.01 | $36.06 | $36.06 | 699,224 |
| 2020-01-24 | $35.66 | $37.07 | $35.30 | $36.76 | $36.76 | 819,968 |
| 2020-01-23 | $36.50 | $38.51 | $35.45 | $35.57 | $35.57 | 1,363,220 |
| 2020-01-22 | $33.94 | $35.33 | $33.83 | $35.04 | $35.04 | 1,052,837 |
| 2020-01-21 | $32.75 | $33.80 | $32.69 | $33.78 | $33.78 | 708,240 |
| 2020-01-17 | $32.99 | $33.24 | $32.67 | $32.83 | $32.83 | 526,009 |
| 2020-01-16 | $33.05 | $33.25 | $32.20 | $32.73 | $32.73 | 501,597 |
| 2020-01-15 | $32.91 | $33.19 | $32.51 | $32.74 | $32.74 | 379,061 |
| 2020-01-14 | $32.91 | $33.22 | $32.81 | $32.99 | $32.99 | 532,496 |
| 2020-01-13 | $32.69 | $33.04 | $32.29 | $33.00 | $33.00 | 346,028 |
| 2020-01-10 | $32.86 | $33.14 | $32.60 | $32.63 | $32.63 | 711,465 |
| 2020-01-09 | $32.86 | $33.01 | $32.61 | $32.99 | $32.99 | 483,593 |
| 2020-01-08 | $32.52 | $33.10 | $32.43 | $32.83 | $32.83 | 545,941 |
| 2020-01-07 | $32.99 | $33.18 | $32.32 | $32.52 | $32.52 | 604,194 |
| 2020-01-06 | $32.24 | $33.06 | $31.97 | $32.95 | $32.95 | 533,947 |
| 2020-01-03 | $32.00 | $32.72 | $31.41 | $32.53 | $32.53 | 721,066 |
| 2020-01-02 | $32.76 | $32.90 | $31.79 | $32.43 | $32.43 | 617,842 |
| 2019-12-31 | $32.25 | $32.76 | $32.00 | $32.43 | $32.43 | 372,977 |
| 2019-12-30 | $32.84 | $33.00 | $32.16 | $32.21 | $32.21 | 440,335 |
| 2019-12-27 | $33.00 | $33.23 | $32.62 | $33.10 | $33.10 | 220,974 |
| 2019-12-26 | $33.25 | $33.26 | $32.26 | $32.84 | $32.84 | 364,820 |
| 2019-12-24 | $33.02 | $33.55 | $32.88 | $33.13 | $33.13 | 272,151 |
| 2019-12-23 | $33.04 | $33.44 | $32.65 | $32.93 | $32.93 | 465,916 |
| 2019-12-20 | $33.04 | $33.13 | $32.48 | $33.00 | $33.00 | 927,333 |
| 2019-12-19 | $32.75 | $33.36 | $32.25 | $32.93 | $32.93 | 987,873 |
| 2019-12-18 | $31.85 | $32.69 | $31.67 | $32.57 | $32.57 | 1,009,373 |
| 2019-12-17 | $31.59 | $32.00 | $31.33 | $31.97 | $31.97 | 410,567 |
| 2019-12-16 | $31.98 | $31.98 | $31.38 | $31.59 | $31.59 | 418,680 |
| 2019-12-13 | $31.58 | $31.82 | $31.17 | $31.53 | $31.53 | 519,794 |
| 2019-12-12 | $30.42 | $31.90 | $30.24 | $31.76 | $31.76 | 508,365 |
| 2019-12-11 | $30.20 | $30.79 | $29.90 | $30.63 | $30.63 | 458,752 |
| 2019-12-10 | $30.36 | $30.59 | $30.02 | $30.10 | $30.10 | 385,469 |
| 2019-12-09 | $30.56 | $30.78 | $30.34 | $30.38 | $30.38 | 439,447 |
| 2019-12-06 | $30.58 | $30.86 | $30.45 | $30.74 | $30.74 | 341,032 |
| 2019-12-05 | $30.19 | $30.51 | $30.02 | $30.22 | $30.22 | 501,190 |
| 2019-12-04 | $29.75 | $29.92 | $29.30 | $29.92 | $29.92 | 542,938 |
| 2019-12-03 | $29.88 | $30.00 | $29.29 | $29.62 | $29.62 | 542,246 |
| 2019-12-02 | $30.21 | $30.55 | $29.96 | $30.24 | $30.24 | 616,142 |
| 2019-11-29 | $30.33 | $30.38 | $29.88 | $30.20 | $30.20 | 356,923 |
| 2019-11-27 | $30.14 | $30.48 | $29.92 | $30.33 | $30.33 | 486,655 |
| 2019-11-26 | $29.74 | $30.41 | $29.48 | $30.20 | $30.20 | 693,030 |
| 2019-11-25 | $29.10 | $30.04 | $28.79 | $29.83 | $29.83 | 627,676 |
| 2019-11-22 | $28.65 | $29.04 | $28.24 | $28.89 | $28.89 | 631,068 |
| 2019-11-21 | $28.00 | $28.93 | $27.83 | $28.45 | $28.45 | 715,884 |
| 2019-11-20 | $27.12 | $28.54 | $27.03 | $27.95 | $27.95 | 1,136,437 |
| 2019-11-19 | $27.34 | $27.71 | $26.84 | $27.24 | $27.24 | 347,882 |
| 2019-11-18 | $27.50 | $27.76 | $27.23 | $27.33 | $27.33 | 517,662 |
| 2019-11-15 | $27.14 | $27.81 | $26.70 | $27.59 | $27.59 | 651,341 |
| 2019-11-14 | $27.01 | $27.40 | $26.61 | $27.03 | $27.03 | 581,058 |
| 2019-11-13 | $27.37 | $27.59 | $26.40 | $26.65 | $26.65 | 471,964 |
| 2019-11-12 | $26.58 | $27.41 | $26.04 | $27.03 | $27.03 | 902,682 |
| 2019-11-11 | $27.30 | $28.01 | $26.66 | $26.79 | $26.79 | 751,080 |
| 2019-11-08 | $29.80 | $29.90 | $27.54 | $27.75 | $27.75 | 1,040,154 |
| 2019-11-07 | $28.44 | $29.98 | $27.07 | $29.71 | $29.71 | 2,684,571 |
| 2019-11-06 | $25.00 | $25.30 | $24.41 | $24.83 | $24.83 | 943,496 |
| 2019-11-05 | $24.03 | $25.26 | $23.88 | $25.15 | $25.15 | 807,697 |
| 2019-11-04 | $23.89 | $24.24 | $23.79 | $24.01 | $24.01 | 734,807 |
| 2019-11-01 | $23.87 | $24.18 | $23.55 | $23.62 | $23.62 | 573,834 |
| 2019-10-31 | $23.88 | $23.96 | $23.37 | $23.80 | $23.80 | 567,423 |
| 2019-10-30 | $24.05 | $24.29 | $23.88 | $24.03 | $24.03 | 449,172 |
| 2019-10-29 | $24.03 | $24.33 | $23.71 | $24.12 | $24.12 | 459,525 |
| 2019-10-28 | $23.99 | $24.42 | $23.92 | $24.14 | $24.14 | 466,818 |
| 2019-10-25 | $23.68 | $24.40 | $23.57 | $23.86 | $23.86 | 390,329 |
| 2019-10-24 | $23.63 | $23.84 | $23.29 | $23.79 | $23.79 | 594,546 |
| 2019-10-23 | $23.36 | $23.73 | $22.70 | $23.63 | $23.63 | 433,427 |
| 2019-10-22 | $23.08 | $23.65 | $22.74 | $23.32 | $23.32 | 571,094 |
| 2019-10-21 | $23.07 | $23.85 | $22.71 | $23.15 | $23.15 | 653,502 |
| 2019-10-18 | $23.62 | $23.62 | $22.92 | $22.99 | $22.99 | 572,430 |
| 2019-10-17 | $24.02 | $24.42 | $23.82 | $23.90 | $23.90 | 639,436 |
| 2019-10-16 | $24.19 | $24.40 | $23.86 | $23.93 | $23.93 | 626,164 |
| 2019-10-15 | $23.80 | $24.62 | $23.46 | $24.44 | $24.44 | 718,216 |
| 2019-10-14 | $23.89 | $23.97 | $23.20 | $23.83 | $23.83 | 654,554 |
| 2019-10-11 | $23.55 | $24.44 | $23.49 | $23.93 | $23.93 | 727,124 |
| 2019-10-10 | $23.01 | $23.44 | $22.89 | $23.27 | $23.27 | 470,629 |
| 2019-10-09 | $22.84 | $23.22 | $22.60 | $22.86 | $22.86 | 377,733 |
| 2019-10-08 | $22.74 | $22.98 | $22.02 | $22.75 | $22.75 | 881,766 |
| 2019-10-07 | $23.82 | $24.31 | $22.94 | $22.97 | $22.97 | 769,485 |
| 2019-10-04 | $23.22 | $23.96 | $23.02 | $23.92 | $23.92 | 1,065,851 |
| 2019-10-03 | $24.40 | $24.71 | $22.54 | $23.06 | $23.06 | 1,706,961 |
| 2019-10-02 | $24.67 | $24.96 | $23.84 | $24.58 | $24.58 | 1,317,519 |
| 2019-10-01 | $25.26 | $25.46 | $24.65 | $25.05 | $25.05 | 1,452,619 |
| 2019-09-30 | $24.00 | $24.45 | $23.76 | $24.07 | $24.07 | 793,078 |
| 2019-09-27 | $24.18 | $24.22 | $23.48 | $23.93 | $23.93 | 1,555,703 |
| 2019-09-26 | $24.94 | $25.07 | $24.11 | $24.15 | $24.15 | 836,614 |
| 2019-09-25 | $24.72 | $25.10 | $24.49 | $24.96 | $24.96 | 592,153 |
| 2019-09-24 | $24.94 | $25.10 | $24.41 | $24.73 | $24.73 | 594,859 |
| 2019-09-23 | $24.88 | $25.30 | $24.59 | $24.78 | $24.78 | 981,210 |
| 2019-09-20 | $25.59 | $26.01 | $23.45 | $24.93 | $24.93 | 2,676,409 |
| 2019-09-19 | $26.80 | $27.15 | $25.49 | $25.66 | $25.66 | 959,206 |
| 2019-09-18 | $26.98 | $27.14 | $26.09 | $26.57 | $26.57 | 1,114,513 |
| 2019-09-17 | $27.80 | $28.16 | $26.88 | $26.94 | $26.94 | 1,288,348 |
| 2019-09-16 | $30.44 | $30.73 | $27.72 | $27.77 | $27.77 | 1,457,480 |
| 2019-09-13 | $31.73 | $32.21 | $30.56 | $30.65 | $30.65 | 854,502 |
| 2019-09-12 | $32.10 | $32.57 | $31.08 | $31.40 | $31.40 | 1,296,175 |
| 2019-09-11 | $30.55 | $32.30 | $29.82 | $32.22 | $32.22 | 1,521,314 |
| 2019-09-10 | $27.94 | $30.46 | $27.81 | $30.35 | $30.35 | 2,324,554 |
| 2019-09-09 | $27.30 | $28.41 | $27.07 | $27.90 | $27.90 | 1,672,380 |
| 2019-09-06 | $27.75 | $28.11 | $27.21 | $27.24 | $27.24 | 483,155 |
| 2019-09-05 | $28.27 | $28.50 | $27.54 | $27.58 | $27.58 | 1,314,686 |
| 2019-09-04 | $27.98 | $28.15 | $27.67 | $27.89 | $27.89 | 801,887 |
| 2019-09-03 | $27.70 | $28.31 | $27.31 | $27.62 | $27.62 | 740,137 |
| 2019-08-30 | $29.00 | $29.00 | $27.98 | $28.36 | $28.36 | 1,134,139 |
| 2019-08-29 | $28.23 | $29.05 | $27.95 | $28.83 | $28.83 | 1,260,040 |
| 2019-08-28 | $26.94 | $27.82 | $26.88 | $27.71 | $27.71 | 1,348,841 |
| 2019-08-27 | $27.36 | $27.82 | $26.80 | $26.99 | $26.99 | 707,387 |
| 2019-08-26 | $27.29 | $27.39 | $26.80 | $27.26 | $27.26 | 626,948 |
| 2019-08-23 | $28.43 | $28.48 | $26.84 | $26.93 | $26.93 | 1,475,730 |
| 2019-08-22 | $28.46 | $29.31 | $28.19 | $28.74 | $28.74 | 1,140,510 |
| 2019-08-21 | $28.19 | $28.46 | $27.79 | $28.28 | $28.28 | 1,064,308 |
| 2019-08-20 | $27.38 | $28.23 | $27.30 | $27.83 | $27.83 | 729,105 |
| 2019-08-19 | $28.19 | $28.40 | $27.42 | $27.50 | $27.50 | 1,096,993 |
| 2019-08-16 | $28.94 | $29.20 | $27.52 | $27.72 | $27.72 | 1,334,157 |
| 2019-08-15 | $28.50 | $29.57 | $28.50 | $28.78 | $28.78 | 1,229,806 |
| 2019-08-14 | $29.35 | $29.45 | $28.65 | $28.77 | $28.77 | 1,516,631 |
| 2019-08-13 | $30.74 | $31.55 | $29.75 | $30.02 | $30.02 | 1,303,920 |
| 2019-08-12 | $31.10 | $31.30 | $30.02 | $30.70 | $30.70 | 2,645,941 |
| 2019-08-09 | $31.83 | $32.20 | $30.99 | $31.25 | $31.25 | 1,408,905 |
| 2019-08-08 | $31.40 | $32.13 | $31.00 | $31.80 | $31.80 | 5,653,313 |
| 2019-08-07 | $30.40 | $32.60 | $29.93 | $31.36 | $31.36 | 1,185,195 |
| 2019-08-06 | $28.72 | $30.03 | $28.05 | $29.79 | $29.79 | 1,324,329 |
| 2019-08-05 | $29.24 | $29.55 | $28.29 | $28.97 | $28.97 | 1,005,113 |
| 2019-08-02 | $30.12 | $30.39 | $29.46 | $29.81 | $29.81 | 622,553 |
| 2019-08-01 | $31.59 | $31.59 | $29.55 | $30.38 | $30.38 | 830,070 |
| 2019-07-31 | $31.30 | $32.06 | $30.96 | $31.59 | $31.59 | 747,055 |
| 2019-07-30 | $31.48 | $31.56 | $30.79 | $31.19 | $31.19 | 663,581 |
| 2019-07-29 | $32.32 | $32.32 | $31.27 | $31.73 | $31.73 | 704,986 |
| 2019-07-26 | $32.36 | $32.39 | $31.65 | $32.34 | $32.34 | 413,770 |
| 2019-07-25 | $32.03 | $32.36 | $31.72 | $32.20 | $32.20 | 451,688 |
| 2019-07-24 | $31.04 | $32.33 | $31.00 | $32.10 | $32.10 | 681,271 |
| 2019-07-23 | $31.51 | $31.51 | $30.75 | $31.15 | $31.15 | 435,116 |
| 2019-07-22 | $31.75 | $31.86 | $30.92 | $31.25 | $31.25 | 393,145 |
| 2019-07-19 | $31.82 | $32.45 | $31.64 | $31.70 | $31.70 | 554,520 |
| 2019-07-18 | $31.63 | $32.27 | $31.36 | $32.05 | $32.05 | 512,349 |
| 2019-07-17 | $31.32 | $31.79 | $31.00 | $31.69 | $31.69 | 610,728 |
| 2019-07-16 | $30.96 | $31.53 | $30.64 | $31.44 | $31.44 | 417,249 |
| 2019-07-15 | $31.38 | $31.48 | $30.56 | $30.94 | $30.94 | 748,558 |
| 2019-07-12 | $31.45 | $31.76 | $30.86 | $31.42 | $31.42 | 551,164 |
| 2019-07-11 | $31.17 | $31.24 | $30.87 | $31.13 | $31.13 | 387,797 |
| 2019-07-10 | $30.49 | $30.93 | $30.13 | $30.81 | $30.81 | 902,294 |
| 2019-07-09 | $30.50 | $30.51 | $29.87 | $30.34 | $30.34 | 539,898 |
| 2019-07-08 | $29.97 | $30.78 | $29.65 | $30.63 | $30.63 | 701,672 |
| 2019-07-05 | $29.82 | $30.15 | $29.40 | $30.05 | $30.05 | 386,721 |
| 2019-07-03 | $29.99 | $30.19 | $29.35 | $29.97 | $29.97 | 278,947 |
| 2019-07-02 | $29.85 | $30.15 | $29.35 | $29.82 | $29.82 | 603,500 |
| 2019-07-01 | $31.16 | $31.70 | $29.57 | $29.81 | $29.81 | 905,696 |
| 2019-06-28 | $31.59 | $32.06 | $30.54 | $30.73 | $30.73 | 1,904,949 |
| 2019-06-27 | $31.15 | $31.48 | $30.92 | $31.47 | $31.47 | 516,203 |
| 2019-06-26 | $30.94 | $31.53 | $30.59 | $31.04 | $31.04 | 408,200 |
| 2019-06-25 | $31.31 | $31.59 | $30.48 | $30.85 | $30.85 | 575,755 |
| 2019-06-24 | $31.99 | $32.10 | $31.10 | $31.32 | $31.32 | 711,167 |
| 2019-06-21 | $31.72 | $32.03 | $31.09 | $31.95 | $31.95 | 817,474 |
| 2019-06-20 | $31.42 | $31.80 | $30.97 | $31.71 | $31.71 | 802,801 |
| 2019-06-19 | $30.73 | $31.23 | $30.26 | $30.95 | $30.95 | 1,035,921 |
| 2019-06-18 | $30.75 | $31.04 | $30.00 | $30.81 | $30.81 | 600,060 |
| 2019-06-17 | $30.11 | $30.72 | $29.51 | $30.48 | $30.48 | 882,871 |
| 2019-06-14 | $30.25 | $30.48 | $29.50 | $30.04 | $30.04 | 833,790 |
| 2019-06-13 | $28.42 | $30.41 | $28.08 | $30.26 | $30.26 | 1,057,034 |
| 2019-06-12 | $28.38 | $28.76 | $27.81 | $28.32 | $28.32 | 806,829 |
| 2019-06-11 | $28.89 | $29.79 | $27.97 | $28.48 | $28.48 | 1,290,046 |
| 2019-06-10 | $26.38 | $27.84 | $26.38 | $27.56 | $27.56 | 846,775 |
| 2019-06-07 | $26.61 | $27.04 | $26.12 | $26.19 | $26.19 | 1,045,150 |
| 2019-06-06 | $27.19 | $27.64 | $26.01 | $26.42 | $26.42 | 875,191 |
| 2019-06-05 | $27.19 | $27.50 | $26.76 | $27.28 | $27.28 | 750,163 |
| 2019-06-04 | $26.04 | $27.18 | $25.88 | $27.10 | $27.10 | 883,210 |
| 2019-06-03 | $27.28 | $27.41 | $25.61 | $25.76 | $25.76 | 1,029,274 |
| 2019-05-31 | $27.26 | $27.72 | $26.91 | $27.23 | $27.23 | 629,959 |
| 2019-05-30 | $27.93 | $28.20 | $27.35 | $27.50 | $27.50 | 747,702 |
| 2019-05-29 | $27.66 | $28.00 | $26.91 | $27.71 | $27.71 | 1,088,320 |
| 2019-05-28 | $28.99 | $29.12 | $27.22 | $27.36 | $27.36 | 878,005 |
| 2019-05-24 | $28.51 | $29.05 | $27.78 | $28.86 | $28.86 | 1,011,213 |
| 2019-05-23 | $27.56 | $28.47 | $27.28 | $28.34 | $28.34 | 640,725 |
| 2019-05-22 | $27.32 | $28.17 | $27.23 | $27.84 | $27.84 | 581,234 |
| 2019-05-21 | $26.76 | $27.59 | $26.46 | $27.46 | $27.46 | 898,887 |
| 2019-05-20 | $26.80 | $27.06 | $26.42 | $26.63 | $26.63 | 610,680 |
| 2019-05-17 | $27.21 | $27.77 | $26.50 | $27.11 | $27.11 | 1,062,262 |
| 2019-05-16 | $27.77 | $28.43 | $27.36 | $27.56 | $27.56 | 826,316 |
| 2019-05-15 | $26.90 | $27.82 | $26.78 | $27.70 | $27.70 | 1,222,125 |
| 2019-05-14 | $26.59 | $27.26 | $26.55 | $27.20 | $27.20 | 632,516 |
| 2019-05-13 | $26.94 | $27.16 | $26.13 | $26.50 | $26.50 | 902,558 |
| 2019-05-10 | $27.21 | $27.56 | $26.46 | $27.46 | $27.46 | 878,264 |
| 2019-05-09 | $27.16 | $29.43 | $26.99 | $27.49 | $27.49 | 1,552,990 |
| 2019-05-08 | $26.29 | $26.75 | $25.79 | $26.59 | $26.59 | 815,140 |
| 2019-05-07 | $27.12 | $27.36 | $26.17 | $26.24 | $26.24 | 952,622 |
| 2019-05-06 | $27.17 | $27.79 | $26.90 | $27.45 | $27.45 | 735,242 |
| 2019-05-03 | $27.23 | $27.91 | $27.04 | $27.72 | $27.72 | 750,805 |
| 2019-05-02 | $26.73 | $27.10 | $26.03 | $27.05 | $27.05 | 856,028 |
| 2019-05-01 | $26.98 | $27.48 | $26.43 | $26.80 | $26.80 | 888,048 |
| 2019-04-30 | $27.75 | $27.90 | $26.07 | $27.00 | $27.00 | 1,433,177 |
| 2019-04-29 | $28.26 | $28.55 | $27.40 | $27.78 | $27.78 | 904,276 |
| 2019-04-26 | $29.07 | $29.07 | $27.68 | $28.14 | $28.14 | 1,527,495 |
| 2019-04-25 | $29.05 | $29.34 | $28.44 | $29.16 | $29.16 | 312,178 |
| 2019-04-24 | $29.06 | $29.65 | $29.00 | $29.21 | $29.21 | 690,124 |
| 2019-04-23 | $28.70 | $29.41 | $28.50 | $29.10 | $29.10 | 569,842 |
| 2019-04-22 | $28.26 | $29.04 | $27.91 | $28.55 | $28.55 | 2,719,210 |
| 2019-04-18 | $28.57 | $28.77 | $27.98 | $28.38 | $28.38 | 827,272 |
| 2019-04-17 | $29.29 | $29.57 | $28.36 | $28.63 | $28.63 | 675,288 |
| 2019-04-16 | $29.27 | $29.46 | $28.75 | $29.20 | $29.20 | 470,530 |
| 2019-04-15 | $29.18 | $29.50 | $28.61 | $29.25 | $29.25 | 1,117,453 |
| 2019-04-12 | $29.77 | $29.99 | $29.10 | $29.12 | $29.12 | 586,271 |
| 2019-04-11 | $29.73 | $30.05 | $29.13 | $29.56 | $29.56 | 713,555 |
| 2019-04-10 | $29.49 | $30.52 | $29.39 | $29.58 | $29.58 | 1,025,423 |
| 2019-04-09 | $29.75 | $29.97 | $29.47 | $29.49 | $29.49 | 423,226 |
| 2019-04-08 | $30.32 | $30.47 | $29.75 | $29.93 | $29.93 | 611,195 |
| 2019-04-05 | $30.60 | $30.64 | $30.24 | $30.40 | $30.40 | 511,531 |
| 2019-04-04 | $30.31 | $30.91 | $29.86 | $30.51 | $30.51 | 467,162 |
| 2019-04-03 | $30.75 | $30.87 | $29.82 | $30.17 | $30.17 | 652,082 |
| 2019-04-02 | $31.97 | $31.97 | $29.84 | $30.45 | $30.45 | 1,068,927 |
| 2019-04-01 | $31.54 | $32.07 | $31.21 | $31.98 | $31.98 | 578,748 |
| 2019-03-29 | $31.38 | $31.63 | $30.99 | $31.43 | $31.43 | 414,591 |
| 2019-03-28 | $31.42 | $31.99 | $30.97 | $31.24 | $31.24 | 506,124 |
| 2019-03-27 | $30.06 | $31.75 | $30.06 | $31.28 | $31.28 | 923,922 |
| 2019-03-26 | $29.60 | $30.67 | $29.33 | $30.05 | $30.05 | 661,232 |
| 2019-03-25 | $29.02 | $29.78 | $28.53 | $29.38 | $29.38 | 406,217 |
| 2019-03-22 | $29.51 | $29.70 | $28.65 | $29.07 | $29.07 | 458,081 |
| 2019-03-21 | $28.89 | $29.90 | $28.46 | $29.75 | $29.75 | 641,730 |
| 2019-03-20 | $29.87 | $30.03 | $28.58 | $28.93 | $28.93 | 694,246 |
| 2019-03-19 | $30.33 | $30.56 | $29.63 | $29.83 | $29.83 | 608,435 |
| 2019-03-18 | $30.54 | $30.68 | $29.98 | $30.17 | $30.17 | 714,195 |
| 2019-03-15 | $30.96 | $30.96 | $29.83 | $30.50 | $30.50 | 1,283,085 |
| 2019-03-14 | $31.58 | $31.89 | $30.87 | $31.09 | $31.09 | 557,844 |
| 2019-03-13 | $30.83 | $31.64 | $30.50 | $31.62 | $31.62 | 1,028,035 |
| 2019-03-12 | $31.38 | $31.38 | $30.34 | $30.72 | $30.72 | 431,504 |
| 2019-03-11 | $30.28 | $31.53 | $30.28 | $31.30 | $31.30 | 539,940 |
| 2019-03-08 | $30.84 | $31.31 | $30.25 | $30.44 | $30.44 | 903,823 |
| 2019-03-07 | $31.31 | $31.41 | $30.60 | $31.18 | $31.18 | 633,352 |
| 2019-03-06 | $32.19 | $32.36 | $30.80 | $31.41 | $31.41 | 725,685 |
| 2019-03-05 | $32.67 | $33.19 | $32.03 | $32.10 | $32.10 | 672,767 |
| 2019-03-04 | $35.38 | $35.38 | $32.77 | $33.01 | $33.01 | 731,645 |
| 2019-03-01 | $33.98 | $35.47 | $33.60 | $35.19 | $35.19 | 562,286 |
| 2019-02-28 | $32.03 | $33.84 | $31.29 | $33.60 | $33.60 | 1,085,796 |
| 2019-02-27 | $32.34 | $35.66 | $31.00 | $32.95 | $32.95 | 1,236,200 |
| 2019-02-26 | $33.04 | $34.17 | $32.83 | $34.06 | $34.06 | 929,549 |
| 2019-02-25 | $33.69 | $34.02 | $32.90 | $32.97 | $32.97 | 524,781 |
| 2019-02-22 | $33.67 | $33.70 | $33.12 | $33.69 | $33.69 | 371,979 |
| 2019-02-21 | $33.99 | $34.21 | $33.16 | $33.41 | $33.41 | 419,912 |
| 2019-02-20 | $33.43 | $34.20 | $33.38 | $34.18 | $34.18 | 469,424 |
| 2019-02-19 | $33.80 | $34.04 | $33.21 | $33.48 | $33.48 | 429,172 |
| 2019-02-15 | $33.57 | $34.38 | $33.06 | $34.00 | $34.00 | 504,449 |
| 2019-02-14 | $33.23 | $33.75 | $32.75 | $33.31 | $33.31 | 515,157 |
| 2019-02-13 | $33.14 | $33.62 | $32.56 | $33.42 | $33.42 | 402,569 |
| 2019-02-12 | $32.08 | $32.95 | $31.92 | $32.94 | $32.94 | 363,496 |
| 2019-02-11 | $31.73 | $32.19 | $31.53 | $31.78 | $31.78 | 470,514 |
| 2019-02-08 | $31.56 | $31.90 | $31.08 | $31.77 | $31.77 | 286,136 |
| 2019-02-07 | $31.10 | $31.80 | $30.69 | $31.72 | $31.72 | 458,141 |
| 2019-02-06 | $32.42 | $32.64 | $31.29 | $31.38 | $31.38 | 362,674 |
| 2019-02-05 | $31.60 | $32.67 | $31.53 | $32.51 | $32.51 | 416,210 |
| 2019-02-04 | $31.79 | $31.89 | $31.40 | $31.55 | $31.55 | 503,535 |
| 2019-02-01 | $31.94 | $32.06 | $31.31 | $31.86 | $31.86 | 330,522 |
| 2019-01-31 | $31.27 | $31.81 | $30.86 | $31.76 | $31.76 | 492,753 |
| 2019-01-30 | $31.91 | $31.91 | $31.13 | $31.37 | $31.37 | 331,723 |
| 2019-01-29 | $31.85 | $32.15 | $31.45 | $31.59 | $31.59 | 359,095 |
| 2019-01-28 | $32.32 | $32.93 | $31.49 | $31.74 | $31.74 | 490,098 |
| 2019-01-25 | $32.92 | $33.24 | $31.82 | $32.85 | $32.85 | 397,761 |
| 2019-01-24 | $31.87 | $32.48 | $31.43 | $32.45 | $32.45 | 338,700 |
| 2019-01-23 | $31.88 | $32.98 | $31.37 | $31.87 | $31.87 | 538,158 |
| 2019-01-22 | $33.11 | $33.33 | $31.67 | $31.97 | $31.97 | 679,689 |
| 2019-01-18 | $32.55 | $33.66 | $32.12 | $33.25 | $33.25 | 972,656 |
| 2019-01-17 | $31.66 | $32.62 | $31.07 | $32.54 | $32.54 | 807,776 |
| 2019-01-16 | $30.60 | $31.96 | $30.59 | $31.91 | $31.91 | 950,927 |
| 2019-01-15 | $30.27 | $30.70 | $30.03 | $30.60 | $30.60 | 439,481 |
| 2019-01-14 | $30.84 | $31.78 | $29.94 | $30.42 | $30.42 | 684,667 |
| 2019-01-11 | $29.35 | $31.45 | $28.89 | $30.92 | $30.92 | 1,586,409 |
| 2019-01-10 | $29.20 | $29.59 | $28.50 | $29.35 | $29.35 | 783,748 |
| 2019-01-09 | $29.06 | $29.80 | $28.95 | $29.57 | $29.57 | 525,087 |
| 2019-01-08 | $28.84 | $29.35 | $28.52 | $29.13 | $29.13 | 829,714 |
| 2019-01-07 | $27.79 | $28.68 | $27.79 | $28.63 | $28.63 | 997,105 |
| 2019-01-04 | $27.34 | $28.27 | $27.02 | $27.73 | $27.73 | 765,516 |
| 2019-01-03 | $27.64 | $28.86 | $27.11 | $27.19 | $27.19 | 571,884 |
| 2019-01-02 | $27.70 | $28.25 | $27.44 | $27.94 | $27.94 | 509,158 |
| 2018-12-31 | $29.25 | $29.25 | $27.89 | $28.17 | $28.17 | 994,732 |
| 2018-12-28 | $29.00 | $29.53 | $28.63 | $28.98 | $28.98 | 898,317 |
| 2018-12-27 | $27.89 | $29.93 | $27.32 | $29.06 | $29.06 | 1,009,948 |
| 2018-12-26 | $26.59 | $28.28 | $26.59 | $28.26 | $28.26 | 656,705 |
| 2018-12-24 | $26.00 | $26.97 | $25.60 | $26.48 | $26.48 | 386,940 |
| 2018-12-21 | $27.41 | $27.96 | $26.12 | $26.41 | $26.41 | 2,134,090 |
| 2018-12-20 | $29.10 | $29.10 | $26.72 | $27.02 | $27.02 | 1,188,192 |
| 2018-12-19 | $29.14 | $29.78 | $28.92 | $29.08 | $29.08 | 1,189,824 |
| 2018-12-18 | $29.67 | $29.67 | $28.58 | $29.07 | $29.07 | 697,509 |
| 2018-12-17 | $29.47 | $30.30 | $28.92 | $29.23 | $29.23 | 1,218,679 |
| 2018-12-14 | $30.42 | $30.95 | $29.60 | $29.84 | $29.84 | 719,557 |
| 2018-12-13 | $32.00 | $32.66 | $30.44 | $30.69 | $30.69 | 783,325 |
| 2018-12-12 | $32.60 | $32.97 | $31.84 | $31.86 | $31.86 | 484,826 |
| 2018-12-11 | $32.41 | $32.88 | $31.82 | $32.36 | $32.36 | 834,579 |
| 2018-12-10 | $32.51 | $34.06 | $31.55 | $31.90 | $31.90 | 1,095,227 |
| 2018-12-07 | $35.41 | $35.67 | $32.35 | $32.36 | $32.36 | 1,445,046 |
| 2018-12-06 | $35.83 | $37.54 | $34.31 | $35.52 | $35.52 | 1,095,679 |
| 2018-12-04 | $38.32 | $38.53 | $36.27 | $36.34 | $36.34 | 603,290 |
| 2018-12-03 | $37.50 | $38.40 | $37.07 | $38.33 | $38.33 | 1,201,579 |
| 2018-11-30 | $37.24 | $37.35 | $36.04 | $36.77 | $36.77 | 1,639,654 |
| 2018-11-29 | $37.63 | $37.75 | $36.27 | $37.47 | $37.47 | 889,719 |
| 2018-11-28 | $36.68 | $37.75 | $36.05 | $37.75 | $37.75 | 1,081,674 |
| 2018-11-27 | $35.84 | $36.69 | $34.73 | $36.69 | $36.69 | 613,609 |
| 2018-11-26 | $37.01 | $37.56 | $36.16 | $36.19 | $36.19 | 818,906 |
| 2018-11-23 | $36.48 | $37.12 | $36.12 | $36.78 | $36.78 | 510,159 |
| 2018-11-21 | $36.50 | $37.35 | $35.78 | $36.96 | $36.96 | 3,005,149 |
| 2018-11-20 | $36.65 | $37.20 | $35.66 | $36.06 | $36.06 | 1,639,277 |
| 2018-11-19 | $39.18 | $39.60 | $37.02 | $37.21 | $37.21 | 1,585,886 |
| 2018-11-16 | $39.95 | $40.06 | $38.84 | $39.19 | $39.19 | 1,321,021 |
| 2018-11-15 | $39.84 | $40.79 | $39.55 | $40.00 | $40.00 | 4,219,015 |
| 2018-11-14 | $40.27 | $42.68 | $40.27 | $41.78 | $41.78 | 945,426 |
| 2018-11-13 | $43.50 | $43.50 | $38.52 | $41.09 | $41.09 | 856,702 |
| 2018-11-12 | $43.86 | $44.80 | $42.05 | $42.49 | $42.49 | 719,840 |
| 2018-11-09 | $45.00 | $45.38 | $43.77 | $43.85 | $43.85 | 253,594 |
| 2018-11-08 | $44.88 | $45.88 | $44.64 | $45.00 | $45.00 | 323,876 |
| 2018-11-07 | $44.53 | $45.00 | $43.69 | $44.77 | $44.77 | 447,685 |
| 2018-11-06 | $44.06 | $45.02 | $43.86 | $44.53 | $44.53 | 447,500 |
| 2018-11-05 | $43.23 | $44.45 | $42.69 | $44.20 | $44.20 | 378,782 |
| 2018-11-02 | $42.87 | $43.64 | $42.45 | $43.22 | $43.22 | 349,446 |
| 2018-11-01 | $41.48 | $43.19 | $41.36 | $42.79 | $42.79 | 378,464 |
| 2018-10-31 | $42.74 | $43.19 | $41.34 | $41.43 | $41.43 | 503,440 |
| 2018-10-30 | $41.31 | $42.84 | $41.28 | $42.29 | $42.29 | 365,997 |
| 2018-10-29 | $41.50 | $42.12 | $40.84 | $41.32 | $41.32 | 304,484 |
| 2018-10-26 | $40.61 | $41.68 | $38.93 | $41.16 | $41.16 | 378,489 |
| 2018-10-25 | $42.09 | $42.74 | $40.24 | $41.03 | $41.03 | 645,342 |
| 2018-10-24 | $42.09 | $42.94 | $41.29 | $41.58 | $41.58 | 490,552 |
| 2018-10-23 | $41.65 | $42.56 | $41.07 | $42.20 | $42.20 | 358,392 |
| 2018-10-22 | $41.74 | $42.97 | $41.55 | $42.33 | $42.33 | 237,277 |
| 2018-10-19 | $41.75 | $42.93 | $41.36 | $41.57 | $41.57 | 270,378 |
| 2018-10-18 | $42.16 | $42.66 | $41.31 | $41.76 | $41.76 | 419,241 |
| 2018-10-17 | $42.50 | $42.50 | $41.20 | $42.41 | $42.41 | 209,115 |
| 2018-10-16 | $42.26 | $42.72 | $41.71 | $42.50 | $42.50 | 303,618 |
| 2018-10-15 | $42.02 | $42.78 | $41.51 | $42.18 | $42.18 | 447,645 |
| 2018-10-12 | $40.57 | $42.44 | $40.24 | $42.22 | $42.22 | 556,675 |
| 2018-10-11 | $40.46 | $40.77 | $38.60 | $39.93 | $39.93 | 464,796 |
| 2018-10-10 | $42.44 | $43.24 | $39.96 | $40.16 | $40.16 | 673,504 |
| 2018-10-09 | $42.58 | $43.49 | $42.09 | $42.44 | $42.44 | 334,060 |
| 2018-10-08 | $43.65 | $44.62 | $42.24 | $42.73 | $42.73 | 353,834 |
| 2018-10-05 | $44.07 | $44.36 | $43.50 | $43.85 | $43.85 | 467,930 |
| 2018-10-04 | $45.49 | $45.49 | $43.60 | $44.00 | $44.00 | 852,377 |
| 2018-10-03 | $43.93 | $44.87 | $43.34 | $44.84 | $44.84 | 271,474 |
| 2018-10-02 | $44.29 | $44.90 | $43.29 | $43.68 | $43.68 | 658,754 |
| 2018-10-01 | $45.37 | $45.54 | $44.03 | $44.51 | $44.51 | 366,399 |
| 2018-09-28 | $44.96 | $46.37 | $44.54 | $45.14 | $45.14 | 499,775 |
| 2018-09-27 | $44.14 | $45.15 | $44.00 | $45.10 | $45.10 | 215,862 |
| 2018-09-26 | $44.64 | $44.92 | $43.86 | $44.15 | $44.15 | 313,670 |
| 2018-09-25 | $43.34 | $44.05 | $42.59 | $44.00 | $44.00 | 295,026 |
| 2018-09-24 | $42.40 | $44.94 | $41.77 | $43.27 | $43.27 | 436,385 |
| 2018-09-21 | $43.73 | $45.11 | $42.64 | $43.34 | $43.34 | 793,851 |
| 2018-09-20 | $43.42 | $44.33 | $42.85 | $43.69 | $43.69 | 278,755 |
| 2018-09-19 | $43.40 | $43.86 | $42.70 | $43.16 | $43.16 | 278,671 |
| 2018-09-18 | $43.41 | $43.85 | $43.05 | $43.55 | $43.55 | 502,039 |
| 2018-09-17 | $44.60 | $44.65 | $43.24 | $43.41 | $43.41 | 222,688 |
| 2018-09-14 | $44.84 | $45.23 | $44.49 | $44.68 | $44.68 | 454,029 |
| 2018-09-13 | $45.12 | $45.66 | $44.77 | $44.89 | $44.89 | 232,275 |
| 2018-09-12 | $45.17 | $45.80 | $44.57 | $44.87 | $44.87 | 236,226 |
| 2018-09-11 | $45.28 | $45.71 | $44.57 | $45.12 | $45.12 | 210,739 |
| 2018-09-10 | $45.97 | $46.45 | $45.34 | $45.53 | $45.53 | 219,365 |
| 2018-09-07 | $44.93 | $46.63 | $44.93 | $45.72 | $45.72 | 484,684 |
| 2018-09-06 | $45.87 | $46.19 | $44.82 | $45.05 | $45.05 | 261,526 |
| 2018-09-05 | $44.66 | $45.80 | $43.91 | $45.54 | $45.54 | 544,878 |
| 2018-09-04 | $44.24 | $45.21 | $43.87 | $44.88 | $44.88 | 479,095 |
| 2018-08-31 | $43.17 | $44.36 | $43.08 | $44.25 | $44.25 | 295,614 |
| 2018-08-30 | $43.00 | $43.77 | $42.80 | $43.33 | $43.33 | 210,715 |
| 2018-08-29 | $43.00 | $43.27 | $42.26 | $43.10 | $43.10 | 382,403 |
| 2018-08-28 | $43.22 | $43.32 | $42.64 | $42.96 | $42.96 | 480,070 |
| 2018-08-27 | $42.50 | $43.65 | $42.24 | $42.97 | $42.97 | 712,434 |
| 2018-08-24 | $43.04 | $43.24 | $42.38 | $42.54 | $42.54 | 358,678 |
| 2018-08-23 | $42.94 | $43.89 | $42.22 | $43.32 | $43.32 | 549,047 |
| 2018-08-22 | $42.64 | $43.33 | $42.08 | $42.95 | $42.95 | 630,771 |
| 2018-08-21 | $42.15 | $42.93 | $41.44 | $42.63 | $42.63 | 637,370 |
| 2018-08-20 | $40.53 | $42.81 | $40.53 | $41.81 | $41.81 | 1,339,406 |
| 2018-08-17 | $39.55 | $40.71 | $39.07 | $40.46 | $40.46 | 549,398 |
| 2018-08-16 | $40.54 | $41.12 | $39.67 | $39.68 | $39.68 | 702,098 |
| 2018-08-15 | $43.83 | $43.83 | $39.20 | $40.08 | $40.08 | 2,190,883 |
| 2018-08-14 | $45.94 | $46.00 | $41.29 | $43.63 | $43.63 | 1,437,030 |
| 2018-08-13 | $45.00 | $45.56 | $42.67 | $43.75 | $43.75 | 740,653 |
| 2018-08-10 | $43.42 | $45.17 | $43.03 | $44.90 | $44.90 | 433,978 |
| 2018-08-09 | $43.42 | $44.80 | $42.70 | $44.79 | $44.79 | 582,310 |
| 2018-08-08 | $42.68 | $43.52 | $42.50 | $43.23 | $43.23 | 595,958 |
| 2018-08-07 | $42.12 | $42.93 | $41.73 | $42.80 | $42.80 | 854,185 |
| 2018-08-06 | $41.24 | $42.23 | $40.98 | $42.07 | $42.07 | 635,909 |
| 2018-08-03 | $39.91 | $41.21 | $39.91 | $41.03 | $41.03 | 1,351,263 |
| 2018-08-02 | $39.91 | $41.01 | $39.89 | $40.60 | $40.60 | 691,049 |
| 2018-08-01 | $40.45 | $40.85 | $40.26 | $40.65 | $40.65 | 623,803 |
| 2018-07-31 | $40.45 | $40.73 | $39.90 | $40.66 | $40.66 | 927,784 |
| 2018-07-30 | $39.78 | $40.38 | $39.60 | $40.14 | $40.14 | 3,985,362 |
| 2018-07-27 | $39.50 | $39.75 | $39.14 | $39.30 | $39.30 | 2,438,264 |
| 2018-07-26 | $39.50 | $40.03 | $39.45 | $39.49 | $39.49 | 5,896,486 |
| 2018-07-25 | $39.74 | $40.70 | $38.96 | $40.59 | $40.59 | 778,034 |
| 2018-07-24 | $39.91 | $40.84 | $38.71 | $39.82 | $39.82 | 745,023 |
| 2018-07-23 | $40.34 | $41.46 | $39.97 | $40.92 | $40.92 | 250,603 |
| 2018-07-20 | $40.48 | $40.95 | $40.13 | $40.49 | $40.49 | 210,995 |
| 2018-07-19 | $40.50 | $41.21 | $40.25 | $40.47 | $40.47 | 295,013 |
| 2018-07-18 | $40.30 | $40.78 | $39.76 | $40.68 | $40.68 | 290,826 |
| 2018-07-17 | $40.14 | $40.75 | $40.14 | $40.30 | $40.30 | 282,762 |
| 2018-07-16 | $39.87 | $40.60 | $39.64 | $40.26 | $40.26 | 341,515 |
| 2018-07-13 | $39.23 | $40.30 | $39.23 | $39.92 | $39.92 | 296,782 |
| 2018-07-12 | $39.78 | $39.99 | $38.65 | $39.30 | $39.30 | 241,617 |
| 2018-07-11 | $39.69 | $39.86 | $39.07 | $39.56 | $39.56 | 288,152 |
| 2018-07-10 | $39.07 | $39.91 | $39.06 | $39.78 | $39.78 | 360,969 |
| 2018-07-09 | $38.99 | $39.30 | $38.84 | $38.96 | $38.96 | 357,363 |
| 2018-07-06 | $38.42 | $39.11 | $38.30 | $38.84 | $38.84 | 226,021 |
| 2018-07-05 | $38.69 | $38.76 | $37.44 | $38.51 | $38.51 | 216,435 |
| 2018-07-03 | $37.46 | $38.54 | $37.26 | $38.46 | $38.46 | 255,182 |
| 2018-07-02 | $36.28 | $37.50 | $35.87 | $37.45 | $37.45 | 166,855 |
| 2018-06-29 | $36.82 | $37.15 | $36.05 | $36.57 | $36.57 | 333,100 |
| 2018-06-28 | $37.74 | $38.22 | $36.58 | $36.66 | $36.66 | 394,009 |
| 2018-06-27 | $38.84 | $39.39 | $37.72 | $37.73 | $37.73 | 398,168 |
| 2018-06-26 | $38.53 | $39.18 | $37.94 | $38.94 | $38.94 | 201,684 |
| 2018-06-25 | $38.01 | $38.56 | $37.52 | $38.55 | $38.55 | 275,758 |
| 2018-06-22 | $38.98 | $39.20 | $37.70 | $38.28 | $38.28 | 1,197,359 |
| 2018-06-21 | $38.61 | $39.30 | $38.14 | $38.86 | $38.86 | 228,523 |
| 2018-06-20 | $38.94 | $39.49 | $36.23 | $38.83 | $38.83 | 376,082 |
| 2018-06-19 | $37.93 | $39.13 | $36.23 | $38.92 | $38.92 | 452,961 |
| 2018-06-18 | $36.67 | $38.12 | $36.13 | $38.00 | $38.00 | 319,440 |
| 2018-06-15 | $36.39 | $37.02 | $36.39 | $36.98 | $36.98 | 416,470 |
| 2018-06-14 | $37.21 | $37.62 | $36.14 | $36.42 | $36.42 | 351,249 |
| 2018-06-13 | $38.39 | $38.66 | $36.98 | $37.20 | $37.20 | 405,484 |
| 2018-06-12 | $38.88 | $39.18 | $38.23 | $38.45 | $38.45 | 328,499 |
| 2018-06-11 | $37.75 | $39.00 | $37.60 | $38.97 | $38.97 | 265,109 |
| 2018-06-08 | $37.93 | $38.50 | $37.71 | $37.74 | $37.74 | 290,393 |
| 2018-06-07 | $37.85 | $38.66 | $37.51 | $37.98 | $37.98 | 188,183 |
| 2018-06-06 | $38.29 | $38.33 | $37.83 | $37.87 | $37.87 | 270,973 |
| 2018-06-05 | $37.64 | $38.23 | $37.40 | $38.09 | $38.09 | 543,378 |
| 2018-06-04 | $36.60 | $37.48 | $36.17 | $37.39 | $37.39 | 369,007 |
| 2018-06-01 | $36.61 | $36.70 | $35.95 | $36.57 | $36.57 | 254,175 |
| 2018-05-31 | $36.25 | $36.70 | $35.69 | $36.40 | $36.40 | 623,288 |
| 2018-05-30 | $36.21 | $36.51 | $36.01 | $36.12 | $36.12 | 435,423 |
| 2018-05-29 | $35.99 | $36.42 | $35.53 | $36.08 | $36.08 | 316,783 |
| 2018-05-25 | $35.97 | $36.51 | $35.60 | $36.30 | $36.30 | 219,997 |
| 2018-05-24 | $36.00 | $36.29 | $35.78 | $36.15 | $36.15 | 328,393 |
| 2018-05-23 | $35.66 | $36.21 | $34.96 | $35.98 | $35.98 | 294,154 |
| 2018-05-22 | $35.85 | $36.22 | $35.38 | $35.72 | $35.72 | 310,463 |
| 2018-05-21 | $35.26 | $36.10 | $35.26 | $35.89 | $35.89 | 346,413 |
| 2018-05-18 | $34.74 | $35.58 | $34.27 | $35.10 | $35.10 | 461,549 |
| 2018-05-17 | $33.50 | $34.82 | $33.13 | $34.61 | $34.61 | 520,078 |
| 2018-05-16 | $32.19 | $34.06 | $31.83 | $33.76 | $33.76 | 665,371 |
| 2018-05-15 | $32.00 | $32.30 | $29.55 | $31.97 | $31.97 | 825,828 |
| 2018-05-14 | $33.07 | $33.32 | $32.62 | $33.00 | $33.00 | 198,605 |
| 2018-05-11 | $33.37 | $33.80 | $32.75 | $33.05 | $33.05 | 162,071 |
| 2018-05-10 | $32.97 | $33.38 | $32.79 | $33.37 | $33.37 | 242,555 |
| 2018-05-09 | $33.17 | $33.25 | $32.60 | $32.93 | $32.93 | 197,906 |
| 2018-05-08 | $32.59 | $33.22 | $32.44 | $32.97 | $32.97 | 183,997 |
| 2018-05-07 | $32.97 | $33.22 | $32.25 | $32.33 | $32.33 | 115,297 |
| 2018-05-04 | $32.98 | $33.41 | $31.56 | $32.81 | $32.81 | 240,960 |
| 2018-05-03 | $33.49 | $33.78 | $33.01 | $33.15 | $33.15 | 288,148 |
| 2018-05-02 | $33.24 | $33.67 | $33.00 | $33.64 | $33.64 | 275,513 |
| 2018-05-01 | $33.12 | $33.64 | $32.71 | $33.44 | $33.44 | 356,160 |
| 2018-04-30 | $32.88 | $33.77 | $32.88 | $33.28 | $33.28 | 413,186 |
| 2018-04-27 | $32.92 | $33.10 | $31.98 | $32.89 | $32.89 | 202,427 |
| 2018-04-26 | $32.04 | $32.92 | $32.04 | $32.68 | $32.68 | 163,732 |
| 2018-04-25 | $31.94 | $32.10 | $31.63 | $31.95 | $31.95 | 111,959 |
| 2018-04-24 | $31.86 | $32.48 | $31.51 | $31.94 | $31.94 | 246,194 |
| 2018-04-23 | $31.66 | $32.06 | $31.39 | $31.54 | $31.54 | 559,726 |
| 2018-04-20 | $31.60 | $31.98 | $31.01 | $31.61 | $31.61 | 271,800 |
| 2018-04-19 | $31.88 | $32.54 | $31.19 | $31.63 | $31.63 | 319,641 |
| 2018-04-18 | $32.60 | $32.60 | $31.88 | $32.01 | $32.01 | 361,185 |
| 2018-04-17 | $32.50 | $33.01 | $32.03 | $32.41 | $32.41 | 195,501 |
| 2018-04-16 | $32.77 | $33.02 | $32.03 | $32.34 | $32.34 | 235,038 |
| 2018-04-13 | $33.31 | $33.31 | $32.16 | $32.60 | $32.60 | 198,631 |
| 2018-04-12 | $33.38 | $33.57 | $32.65 | $33.18 | $33.18 | 173,062 |
| 2018-04-11 | $32.92 | $33.56 | $32.07 | $33.17 | $33.17 | 234,859 |
| 2018-04-10 | $33.37 | $33.41 | $32.79 | $33.15 | $33.15 | 479,414 |
| 2018-04-09 | $32.64 | $33.40 | $32.41 | $33.04 | $33.04 | 437,793 |
| 2018-04-06 | $32.92 | $33.50 | $32.24 | $32.49 | $32.49 | 202,356 |
| 2018-04-05 | $33.06 | $33.25 | $31.50 | $33.01 | $33.01 | 286,745 |
| 2018-04-04 | $31.89 | $33.22 | $31.85 | $33.06 | $33.06 | 360,424 |
| 2018-04-03 | $32.04 | $32.61 | $31.97 | $32.36 | $32.36 | 279,815 |
| 2018-04-02 | $32.14 | $32.62 | $31.53 | $31.76 | $31.76 | 412,195 |
| 2018-03-29 | $32.41 | $33.06 | $32.06 | $32.31 | $32.31 | 220,611 |
| 2018-03-28 | $32.00 | $32.87 | $31.86 | $32.40 | $32.40 | 349,303 |
| 2018-03-27 | $32.73 | $32.96 | $31.87 | $32.02 | $32.02 | 400,028 |
| 2018-03-26 | $32.17 | $32.83 | $31.77 | $32.78 | $32.78 | 527,521 |
| 2018-03-23 | $32.50 | $32.50 | $31.61 | $31.96 | $31.96 | 1,308,907 |
| 2018-03-22 | $33.01 | $33.95 | $31.86 | $32.52 | $32.52 | 876,210 |
| 2018-03-21 | $32.83 | $34.10 | $32.07 | $33.61 | $33.61 | 810,050 |
| 2018-03-20 | $32.75 | $33.46 | $32.00 | $33.09 | $33.09 | 772,002 |
| 2018-03-19 | $31.50 | $33.40 | $31.49 | $32.58 | $32.58 | 3,134,626 |
| 2018-03-16 | $32.25 | $32.72 | $31.50 | $31.57 | $31.57 | 1,841,802 |
| 2018-03-15 | $33.70 | $33.80 | $31.85 | $32.06 | $32.06 | 4,698,788 |
| 2018-03-14 | $33.99 | $34.69 | $33.22 | $33.57 | $33.57 | 608,433 |
| 2018-03-13 | $33.60 | $34.05 | $32.86 | $33.80 | $33.80 | 524,471 |
| 2018-03-12 | $33.84 | $34.59 | $33.51 | $34.40 | $34.40 | 197,270 |
| 2018-03-09 | $34.51 | $34.86 | $33.48 | $34.11 | $34.11 | 149,206 |
| 2018-03-08 | $35.66 | $36.88 | $33.62 | $34.19 | $34.19 | 202,470 |
| 2018-03-07 | $35.29 | $35.44 | $34.19 | $34.89 | $34.89 | 165,173 |
| 2018-03-06 | $36.65 | $36.80 | $35.27 | $35.45 | $35.45 | 204,282 |
| 2018-03-05 | $35.57 | $36.53 | $35.10 | $36.43 | $36.43 | 161,987 |
| 2018-03-02 | $33.56 | $35.94 | $32.99 | $35.73 | $35.73 | 156,686 |
| 2018-03-01 | $34.55 | $34.81 | $32.62 | $33.86 | $33.86 | 149,830 |
| 2018-02-28 | $34.96 | $35.59 | $34.31 | $34.56 | $34.56 | 102,158 |
| 2018-02-27 | $34.90 | $35.51 | $34.74 | $34.95 | $34.95 | 115,147 |
| 2018-02-26 | $35.54 | $35.83 | $34.52 | $34.91 | $34.91 | 123,991 |
| 2018-02-23 | $35.77 | $36.46 | $35.31 | $35.51 | $35.51 | 77,800 |
| 2018-02-22 | $36.17 | $36.40 | $35.58 | $35.66 | $35.66 | 65,475 |
| 2018-02-21 | $35.83 | $36.82 | $35.47 | $36.12 | $36.12 | 205,327 |
| 2018-02-20 | $35.98 | $36.14 | $35.38 | $35.88 | $35.88 | 99,375 |
| 2018-02-16 | $35.08 | $36.04 | $35.08 | $35.97 | $35.97 | 106,763 |
| 2018-02-15 | $35.68 | $36.05 | $34.95 | $35.04 | $35.04 | 192,020 |
| 2018-02-14 | $34.33 | $35.99 | $34.19 | $35.30 | $35.30 | 169,150 |
| 2018-02-13 | $35.00 | $35.96 | $34.10 | $34.57 | $34.57 | 200,661 |
| 2018-02-12 | $36.15 | $36.68 | $34.55 | $35.09 | $35.09 | 235,404 |
| 2018-02-09 | $36.16 | $36.16 | $33.05 | $35.79 | $35.79 | 326,972 |
| 2018-02-08 | $37.90 | $38.13 | $35.50 | $35.62 | $35.62 | 153,441 |
| 2018-02-07 | $38.10 | $38.63 | $37.61 | $37.80 | $37.80 | 148,214 |
| 2018-02-06 | $37.74 | $38.41 | $36.88 | $38.08 | $38.08 | 209,895 |
| 2018-02-05 | $37.96 | $38.94 | $37.13 | $38.16 | $38.16 | 259,100 |
| 2018-02-02 | $39.18 | $39.65 | $36.80 | $38.00 | $38.00 | 187,333 |
| 2018-02-01 | $39.00 | $39.40 | $37.72 | $39.34 | $39.34 | 178,490 |
| 2018-01-31 | $37.92 | $39.50 | $37.28 | $39.12 | $39.12 | 150,676 |
| 2018-01-30 | $38.07 | $38.25 | $36.85 | $37.27 | $37.27 | 183,065 |
| 2018-01-29 | $38.87 | $39.35 | $38.20 | $38.35 | $38.35 | 165,083 |
| 2018-01-26 | $38.20 | $39.74 | $37.90 | $38.86 | $38.86 | 144,222 |
| 2018-01-25 | $39.59 | $40.00 | $36.78 | $38.15 | $38.15 | 266,601 |
| 2018-01-24 | $41.23 | $41.73 | $39.47 | $39.59 | $39.59 | 254,538 |
| 2018-01-23 | $42.63 | $42.63 | $40.84 | $40.98 | $40.98 | 244,493 |
| 2018-01-22 | $43.31 | $43.63 | $42.30 | $42.32 | $42.32 | 131,635 |
| 2018-01-19 | $42.14 | $43.80 | $42.10 | $43.13 | $43.13 | 215,689 |
| 2018-01-18 | $41.30 | $42.50 | $41.12 | $42.01 | $42.01 | 252,039 |
| 2018-01-17 | $41.50 | $41.72 | $39.04 | $41.04 | $41.04 | 462,359 |
| 2018-01-16 | $40.93 | $41.68 | $40.46 | $41.20 | $41.20 | 601,391 |
| 2018-01-12 | $40.10 | $41.36 | $39.58 | $40.92 | $40.92 | 139,649 |
| 2018-01-11 | $38.07 | $40.07 | $37.85 | $39.82 | $39.82 | 148,972 |
| 2018-01-10 | $37.91 | $38.14 | $36.35 | $38.07 | $38.07 | 429,473 |
| 2018-01-09 | $39.00 | $39.00 | $37.73 | $37.96 | $37.96 | 216,096 |
| 2018-01-08 | $38.89 | $39.25 | $38.05 | $38.91 | $38.91 | 250,286 |
| 2018-01-05 | $39.50 | $39.85 | $38.80 | $38.90 | $38.90 | 261,942 |
| 2018-01-04 | $39.90 | $40.04 | $39.48 | $39.59 | $39.59 | 279,552 |
| 2018-01-03 | $40.28 | $40.28 | $39.24 | $39.91 | $39.91 | 371,963 |
| 2018-01-02 | $40.55 | $40.55 | $39.55 | $40.27 | $40.27 | 449,728 |
| 2017-12-29 | $40.53 | $40.76 | $40.03 | $40.61 | $40.61 | 255,399 |
| 2017-12-28 | $39.88 | $40.58 | $39.64 | $40.47 | $40.47 | 255,039 |
| 2017-12-27 | $39.71 | $40.46 | $39.40 | $39.69 | $39.69 | 278,655 |
| 2017-12-26 | $39.12 | $39.85 | $38.91 | $39.68 | $39.68 | 216,693 |
| 2017-12-22 | $38.50 | $39.94 | $38.25 | $39.25 | $39.25 | 572,646 |
| 2017-12-21 | $38.76 | $38.97 | $37.62 | $38.50 | $38.50 | 257,762 |
| 2017-12-20 | $37.39 | $39.22 | $37.39 | $38.75 | $38.75 | 703,938 |
| 2017-12-19 | $37.41 | $37.85 | $36.94 | $37.31 | $37.31 | 233,128 |
| 2017-12-18 | $36.29 | $37.57 | $35.83 | $37.42 | $37.42 | 286,392 |
| 2017-12-15 | $35.42 | $36.34 | $35.24 | $35.75 | $35.75 | 2,742,085 |
| 2017-12-14 | $35.06 | $36.65 | $35.06 | $35.58 | $35.58 | 390,577 |
| 2017-12-13 | $35.23 | $35.57 | $34.37 | $34.95 | $34.95 | 341,760 |
| 2017-12-12 | $35.45 | $35.82 | $34.86 | $35.16 | $35.16 | 319,274 |
| 2017-12-11 | $33.25 | $35.03 | $33.25 | $35.00 | $35.00 | 337,965 |
| 2017-12-08 | $33.02 | $33.28 | $32.99 | $33.18 | $33.18 | 220,952 |
| 2017-12-07 | $32.60 | $33.81 | $32.52 | $32.90 | $32.90 | 232,842 |
| 2017-12-06 | $32.61 | $33.19 | $32.05 | $32.58 | $32.58 | 213,850 |
| 2017-12-05 | $32.58 | $33.59 | $31.57 | $32.85 | $32.85 | 481,563 |
| 2017-12-04 | $33.07 | $33.88 | $32.59 | $32.64 | $32.64 | 266,208 |
| 2017-12-01 | $32.61 | $33.74 | $31.64 | $32.84 | $32.84 | 562,908 |
| 2017-11-30 | $31.79 | $33.00 | $31.74 | $32.59 | $32.59 | 416,811 |
| 2017-11-29 | $31.53 | $32.38 | $31.53 | $31.80 | $31.80 | 401,677 |
| 2017-11-28 | $31.92 | $32.89 | $30.49 | $31.53 | $31.53 | 581,437 |
| 2017-11-27 | $30.15 | $32.18 | $30.01 | $31.82 | $31.82 | 540,689 |
| 2017-11-24 | $30.13 | $30.20 | $29.70 | $29.99 | $29.99 | 240,022 |
| 2017-11-22 | $30.11 | $30.25 | $29.65 | $29.98 | $29.98 | 194,090 |
| 2017-11-21 | $30.06 | $30.28 | $29.96 | $30.10 | $30.10 | 174,693 |
| 2017-11-20 | $30.73 | $30.90 | $29.69 | $30.19 | $30.19 | 308,159 |
| 2017-11-17 | $30.04 | $30.27 | $29.87 | $29.98 | $29.98 | 248,792 |
| 2017-11-16 | $30.02 | $30.41 | $29.51 | $30.13 | $30.13 | 525,011 |
| 2017-11-15 | $30.02 | $30.12 | $29.90 | $29.96 | $29.96 | 256,715 |
| 2017-11-14 | $29.99 | $30.15 | $29.68 | $30.12 | $30.12 | 332,709 |
| 2017-11-13 | $30.20 | $30.34 | $29.83 | $29.99 | $29.99 | 247,055 |
| 2017-11-10 | $30.15 | $30.36 | $29.93 | $30.14 | $30.14 | 231,070 |
| 2017-11-09 | $30.20 | $30.40 | $29.55 | $30.21 | $30.21 | 359,574 |
| 2017-11-08 | $30.13 | $30.42 | $30.00 | $30.21 | $30.21 | 364,276 |
| 2017-11-07 | $30.25 | $30.40 | $29.96 | $30.05 | $30.05 | 170,921 |
| 2017-11-06 | $29.76 | $30.84 | $29.76 | $30.07 | $30.07 | 133,527 |
| 2017-11-03 | $30.00 | $30.13 | $29.18 | $29.70 | $29.70 | 138,434 |
| 2017-11-02 | $30.43 | $30.71 | $29.94 | $29.99 | $29.99 | 204,497 |
| 2017-11-01 | $29.05 | $30.98 | $28.27 | $30.37 | $30.37 | 1,781,337 |
| 2017-10-31 | $28.00 | $29.39 | $27.68 | $28.80 | $28.80 | 436,244 |
| 2017-10-30 | $28.07 | $28.90 | $27.49 | $28.04 | $28.04 | 760,546 |
| 2017-10-27 | $27.69 | $28.37 | $27.38 | $28.15 | $28.15 | 954,421 |
| 2017-10-26 | $28.75 | $29.10 | $27.19 | $27.83 | $27.83 | 6,988,786 |
National Vision Holdings Inc (EYE) News Headlines
Recent National Vision Holdings Inc (EYE) News
Similar Companies to National Vision Holdings Inc (EYE) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |