Frontdoor Inc (FTDR) Exchange: NASDAQ
Data as of April 25, 2024
$30.82 ($0.35) 1.15%
Frontdoor Inc - Daily Information
Click for more stock information on Frontdoor Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $30.77 |
| Previous Close | $30.82 |
| High | $30.85 |
| Low | $30.35 |
| Adjusted Open | $30.77 |
| Previous Adjusted Close | $30.82 |
| Adjusted High | $30.85 |
| Adjusted Low | $30.35 |
About Frontdoor Inc (FTDR)
Frontdoor Inc (FTDR) is a rapidly growing home service provider that was founded in 2017. Based in Tennessee, and operating in 48 US states, Frontdoor offers a wide range of services, including HVAC and appliance repair, whole home warranty, handyman services and other home maintenance services. With its technology-enabled platform, Frontdoor helps to simplify home service and make it accessible to homeowners, while at the same time delivering gragreat value to its partners who are inh HVAC, Appliance and Handyman businesses. Over the past three years, the company has grown at an impressive pace, having acquired five companies in the home services and home improvement space, creating the first ever unified platform for home service. Frontdoor is creating a trusted and transparent relationship between homeowners and service providers, allowing for an end-to-end experience for all parties involved.
Invest in Frontdoor Inc (FTDR)
Historical Stock Data for Frontdoor Inc (FTDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $30.77 | $30.85 | $30.35 | $30.82 | $30.82 | 629,372 |
| 2024-04-19 | $29.90 | $30.77 | $29.90 | $30.47 | $30.47 | 708,822 |
| 2024-04-18 | $29.65 | $30.12 | $29.65 | $30.01 | $30.01 | 674,318 |
| 2024-04-17 | $30.08 | $30.10 | $29.41 | $29.59 | $29.59 | 514,311 |
| 2024-04-16 | $30.15 | $30.41 | $29.93 | $29.95 | $29.95 | 659,070 |
| 2024-04-15 | $30.45 | $30.56 | $30.20 | $30.21 | $30.21 | 737,283 |
| 2024-04-12 | $30.23 | $30.59 | $30.23 | $30.32 | $30.32 | 529,488 |
| 2024-04-11 | $30.31 | $30.84 | $30.11 | $30.44 | $30.44 | 894,237 |
| 2024-04-10 | $30.61 | $30.61 | $29.95 | $30.26 | $30.26 | 830,393 |
| 2024-04-09 | $30.95 | $31.12 | $30.65 | $31.01 | $31.01 | 1,064,403 |
| 2024-04-08 | $30.78 | $30.94 | $30.71 | $30.93 | $30.93 | 498,780 |
| 2024-04-05 | $30.81 | $31.10 | $30.45 | $30.75 | $30.75 | 680,369 |
| 2024-04-04 | $31.65 | $31.68 | $30.79 | $30.81 | $30.81 | 764,959 |
| 2024-04-03 | $31.52 | $31.70 | $31.14 | $31.32 | $31.32 | 929,494 |
| 2024-04-02 | $31.76 | $32.03 | $31.70 | $31.81 | $31.81 | 668,432 |
| 2024-04-01 | $32.61 | $32.77 | $31.95 | $32.04 | $32.04 | 610,083 |
| 2024-03-28 | $32.61 | $32.83 | $32.28 | $32.58 | $32.58 | 641,196 |
| 2024-03-27 | $31.98 | $32.36 | $31.88 | $32.31 | $32.31 | 718,585 |
| 2024-03-26 | $31.94 | $32.06 | $31.65 | $31.69 | $31.69 | 623,639 |
| 2024-03-25 | $32.11 | $32.20 | $31.71 | $31.80 | $31.80 | 601,302 |
| 2024-03-22 | $31.73 | $32.00 | $31.34 | $31.95 | $31.95 | 754,880 |
| 2024-03-21 | $31.20 | $31.93 | $31.00 | $31.66 | $31.66 | 978,397 |
| 2024-03-20 | $30.55 | $31.24 | $30.46 | $31.19 | $31.19 | 554,699 |
| 2024-03-19 | $30.44 | $30.80 | $30.30 | $30.73 | $30.73 | 542,308 |
| 2024-03-18 | $30.60 | $31.13 | $30.22 | $30.37 | $30.37 | 1,134,608 |
| 2024-03-15 | $30.40 | $30.69 | $30.20 | $30.67 | $30.67 | 1,302,741 |
| 2024-03-14 | $31.85 | $31.94 | $30.21 | $30.43 | $30.43 | 842,208 |
| 2024-03-13 | $31.55 | $32.29 | $31.55 | $31.90 | $31.90 | 786,033 |
| 2024-03-12 | $31.55 | $31.71 | $31.47 | $31.66 | $31.66 | 666,783 |
| 2024-03-11 | $31.53 | $31.76 | $31.14 | $31.65 | $31.65 | 591,596 |
| 2024-03-08 | $31.61 | $32.03 | $31.17 | $31.50 | $31.50 | 615,853 |
| 2024-03-07 | $30.80 | $31.51 | $30.70 | $31.41 | $31.41 | 1,242,197 |
| 2024-03-06 | $30.12 | $30.64 | $30.11 | $30.54 | $30.54 | 717,878 |
| 2024-03-05 | $30.74 | $30.95 | $30.12 | $30.15 | $30.15 | 938,038 |
| 2024-03-04 | $31.22 | $31.60 | $30.75 | $30.77 | $30.77 | 877,462 |
| 2024-03-01 | $31.20 | $31.58 | $30.86 | $31.14 | $31.14 | 1,140,695 |
| 2024-02-29 | $31.59 | $31.71 | $30.45 | $31.36 | $31.36 | 1,530,575 |
| 2024-02-28 | $30.20 | $31.79 | $29.67 | $31.12 | $31.12 | 2,213,871 |
| 2024-02-27 | $32.99 | $33.15 | $32.78 | $33.03 | $33.03 | 1,056,348 |
| 2024-02-26 | $32.90 | $33.12 | $32.60 | $32.87 | $32.87 | 998,056 |
| 2024-02-23 | $32.68 | $33.36 | $32.31 | $32.98 | $32.98 | 674,866 |
| 2024-02-22 | $32.51 | $32.72 | $32.14 | $32.49 | $32.49 | 676,154 |
| 2024-02-21 | $32.24 | $32.53 | $32.03 | $32.53 | $32.53 | 653,761 |
| 2024-02-20 | $32.80 | $32.98 | $32.23 | $32.29 | $32.29 | 676,403 |
| 2024-02-16 | $33.05 | $33.67 | $32.97 | $33.14 | $33.14 | 704,886 |
| 2024-02-15 | $33.71 | $33.88 | $33.08 | $33.18 | $33.18 | 909,960 |
| 2024-02-14 | $33.44 | $33.65 | $33.03 | $33.64 | $33.64 | 1,227,939 |
| 2024-02-13 | $32.82 | $33.76 | $32.69 | $33.10 | $33.10 | 781,176 |
| 2024-02-12 | $33.02 | $33.65 | $32.87 | $33.61 | $33.61 | 807,237 |
| 2024-02-09 | $32.66 | $33.19 | $32.56 | $33.05 | $33.05 | 707,451 |
| 2024-02-08 | $32.18 | $32.68 | $32.03 | $32.48 | $32.48 | 1,662,938 |
| 2024-02-07 | $32.33 | $32.33 | $31.75 | $32.03 | $32.03 | 537,716 |
| 2024-02-06 | $32.28 | $32.60 | $32.11 | $32.37 | $32.37 | 453,734 |
| 2024-02-05 | $32.69 | $32.73 | $32.34 | $32.40 | $32.40 | 521,945 |
| 2024-02-02 | $32.98 | $33.18 | $32.54 | $33.05 | $33.05 | 502,675 |
| 2024-02-01 | $32.79 | $33.18 | $32.49 | $33.17 | $33.17 | 479,324 |
| 2024-01-31 | $33.43 | $33.57 | $32.64 | $32.76 | $32.76 | 636,131 |
| 2024-01-30 | $33.40 | $33.72 | $32.95 | $33.48 | $33.48 | 519,179 |
| 2024-01-29 | $33.27 | $33.76 | $33.19 | $33.60 | $33.60 | 663,160 |
| 2024-01-26 | $33.45 | $33.66 | $33.27 | $33.43 | $33.43 | 408,618 |
| 2024-01-25 | $33.82 | $33.82 | $33.04 | $33.34 | $33.34 | 341,380 |
| 2024-01-24 | $33.52 | $33.80 | $33.13 | $33.38 | $33.38 | 591,502 |
| 2024-01-23 | $33.50 | $33.50 | $32.94 | $33.13 | $33.13 | 422,284 |
| 2024-01-22 | $33.42 | $33.63 | $33.10 | $33.22 | $33.22 | 969,081 |
| 2024-01-19 | $33.26 | $33.55 | $32.96 | $33.33 | $33.33 | 323,996 |
| 2024-01-18 | $32.96 | $33.17 | $32.79 | $33.16 | $33.16 | 343,724 |
| 2024-01-17 | $32.60 | $32.85 | $32.51 | $32.74 | $32.74 | 536,812 |
| 2024-01-16 | $32.46 | $32.89 | $32.44 | $32.89 | $32.89 | 440,325 |
| 2024-01-12 | $33.02 | $33.20 | $32.54 | $32.85 | $32.85 | 396,829 |
| 2024-01-11 | $32.67 | $33.01 | $32.41 | $32.79 | $32.79 | 727,239 |
| 2024-01-10 | $32.74 | $33.17 | $32.65 | $32.91 | $32.91 | 409,890 |
| 2024-01-09 | $32.73 | $33.00 | $32.68 | $32.76 | $32.76 | 467,350 |
| 2024-01-08 | $32.99 | $33.20 | $32.61 | $32.97 | $32.97 | 567,411 |
| 2024-01-05 | $33.49 | $33.64 | $33.02 | $33.03 | $33.03 | 500,311 |
| 2024-01-04 | $33.34 | $33.72 | $33.17 | $33.51 | $33.51 | 512,003 |
| 2024-01-03 | $34.04 | $34.21 | $33.18 | $33.20 | $33.20 | 500,187 |
| 2024-01-02 | $34.99 | $34.99 | $34.03 | $34.10 | $34.10 | 648,245 |
| 2023-12-29 | $35.22 | $35.57 | $35.12 | $35.22 | $35.22 | 483,064 |
| 2023-12-28 | $35.36 | $35.54 | $34.87 | $35.33 | $35.33 | 503,420 |
| 2023-12-27 | $35.78 | $35.88 | $35.40 | $35.51 | $35.51 | 402,880 |
| 2023-12-26 | $36.08 | $36.15 | $35.64 | $35.89 | $35.89 | 370,120 |
| 2023-12-22 | $36.32 | $36.41 | $35.91 | $36.06 | $36.06 | 557,972 |
| 2023-12-21 | $36.00 | $36.31 | $35.62 | $36.17 | $36.17 | 884,627 |
| 2023-12-20 | $36.80 | $36.89 | $35.71 | $35.80 | $35.80 | 738,293 |
| 2023-12-19 | $36.63 | $36.97 | $36.36 | $36.82 | $36.82 | 885,237 |
| 2023-12-18 | $36.11 | $36.32 | $35.70 | $36.21 | $36.21 | 602,988 |
| 2023-12-15 | $35.95 | $35.95 | $35.52 | $35.75 | $35.75 | 2,483,107 |
| 2023-12-14 | $36.38 | $36.47 | $35.48 | $35.83 | $35.83 | 917,609 |
| 2023-12-13 | $36.16 | $36.51 | $35.46 | $36.18 | $36.18 | 1,134,837 |
| 2023-12-12 | $35.68 | $36.26 | $35.52 | $35.96 | $35.96 | 652,940 |
| 2023-12-11 | $34.98 | $35.95 | $34.98 | $35.78 | $35.78 | 735,816 |
| 2023-12-08 | $35.29 | $35.67 | $34.86 | $34.98 | $34.98 | 669,329 |
| 2023-12-07 | $34.99 | $35.50 | $34.99 | $35.29 | $35.29 | 654,652 |
| 2023-12-06 | $35.33 | $35.64 | $34.83 | $34.98 | $34.98 | 962,483 |
| 2023-12-05 | $34.80 | $35.50 | $34.74 | $35.17 | $35.17 | 1,205,952 |
| 2023-12-04 | $34.35 | $35.48 | $34.35 | $34.81 | $34.81 | 1,138,144 |
| 2023-12-01 | $34.34 | $34.67 | $34.04 | $34.58 | $34.58 | 615,573 |
| 2023-11-30 | $34.37 | $34.47 | $33.88 | $34.33 | $34.33 | 710,737 |
| 2023-11-29 | $34.48 | $34.98 | $34.35 | $34.37 | $34.37 | 544,015 |
| 2023-11-28 | $34.66 | $34.66 | $34.15 | $34.33 | $34.33 | 665,410 |
| 2023-11-27 | $34.14 | $34.97 | $34.00 | $34.70 | $34.70 | 758,297 |
| 2023-11-24 | $34.13 | $34.29 | $34.00 | $34.22 | $34.22 | 151,456 |
| 2023-11-22 | $34.16 | $34.42 | $33.94 | $34.14 | $34.14 | 484,803 |
| 2023-11-21 | $34.54 | $34.54 | $33.84 | $33.87 | $33.87 | 475,128 |
| 2023-11-20 | $34.27 | $34.65 | $34.21 | $34.56 | $34.56 | 1,088,098 |
| 2023-11-17 | $34.28 | $34.68 | $34.15 | $34.17 | $34.17 | 1,002,854 |
| 2023-11-16 | $34.57 | $34.82 | $34.05 | $34.11 | $34.11 | 591,987 |
| 2023-11-15 | $35.39 | $35.92 | $34.56 | $34.57 | $34.57 | 1,044,835 |
| 2023-11-14 | $35.07 | $35.60 | $34.96 | $35.53 | $35.53 | 1,108,270 |
| 2023-11-13 | $34.55 | $35.16 | $34.53 | $34.66 | $34.66 | 611,058 |
| 2023-11-10 | $34.18 | $34.43 | $34.04 | $34.33 | $34.33 | 1,007,548 |
| 2023-11-09 | $34.80 | $35.02 | $34.18 | $34.28 | $34.28 | 1,371,529 |
| 2023-11-08 | $35.48 | $35.88 | $34.63 | $34.72 | $34.72 | 789,201 |
| 2023-11-07 | $35.03 | $35.99 | $34.74 | $35.57 | $35.57 | 1,006,385 |
| 2023-11-06 | $33.85 | $35.11 | $33.67 | $35.07 | $35.07 | 1,611,845 |
| 2023-11-03 | $33.37 | $34.03 | $33.04 | $33.73 | $33.73 | 907,222 |
| 2023-11-02 | $33.31 | $34.05 | $32.57 | $32.82 | $32.82 | 1,766,840 |
| 2023-11-01 | $32.35 | $33.71 | $31.64 | $33.31 | $33.31 | 2,924,296 |
| 2023-10-31 | $28.45 | $29.17 | $28.45 | $28.93 | $28.93 | 1,074,902 |
| 2023-10-30 | $28.59 | $28.61 | $28.31 | $28.43 | $28.43 | 886,193 |
| 2023-10-27 | $29.26 | $29.31 | $28.26 | $28.33 | $28.33 | 511,757 |
| 2023-10-26 | $30.01 | $30.05 | $29.19 | $29.31 | $29.31 | 547,338 |
| 2023-10-25 | $30.11 | $30.37 | $29.12 | $29.98 | $29.98 | 488,973 |
| 2023-10-24 | $30.28 | $30.64 | $30.13 | $30.47 | $30.47 | 624,936 |
| 2023-10-23 | $30.28 | $30.48 | $29.92 | $29.98 | $29.98 | 616,282 |
| 2023-10-20 | $30.30 | $30.78 | $29.98 | $30.32 | $30.32 | 555,793 |
| 2023-10-19 | $30.14 | $30.67 | $29.99 | $30.29 | $30.29 | 634,309 |
| 2023-10-18 | $30.80 | $30.80 | $30.10 | $30.14 | $30.14 | 368,356 |
| 2023-10-17 | $31.21 | $31.46 | $30.96 | $30.96 | $30.96 | 376,900 |
| 2023-10-16 | $30.98 | $31.36 | $30.92 | $31.10 | $31.10 | 231,114 |
| 2023-10-13 | $30.56 | $30.88 | $30.53 | $30.79 | $30.79 | 542,855 |
| 2023-10-12 | $31.48 | $31.71 | $30.30 | $30.56 | $30.56 | 384,388 |
| 2023-10-11 | $31.24 | $31.69 | $31.14 | $31.48 | $31.48 | 622,568 |
| 2023-10-10 | $30.64 | $31.49 | $30.64 | $31.05 | $31.05 | 739,459 |
| 2023-10-09 | $30.49 | $30.79 | $30.16 | $30.64 | $30.64 | 679,239 |
| 2023-10-06 | $30.57 | $30.82 | $30.02 | $30.61 | $30.61 | 867,182 |
| 2023-10-05 | $29.35 | $29.71 | $29.15 | $29.31 | $29.31 | 817,045 |
| 2023-10-04 | $28.97 | $29.52 | $28.97 | $29.33 | $29.33 | 613,773 |
| 2023-10-03 | $29.91 | $29.91 | $28.48 | $28.95 | $28.95 | 856,150 |
| 2023-10-02 | $30.66 | $30.69 | $29.96 | $30.22 | $30.22 | 544,384 |
| 2023-09-29 | $31.25 | $31.41 | $30.43 | $30.59 | $30.59 | 783,630 |
| 2023-09-28 | $30.49 | $32.24 | $30.49 | $31.20 | $31.20 | 684,688 |
| 2023-09-27 | $29.92 | $30.53 | $29.92 | $30.49 | $30.49 | 472,128 |
| 2023-09-26 | $29.91 | $30.20 | $29.81 | $29.88 | $29.88 | 400,647 |
| 2023-09-25 | $30.34 | $30.62 | $30.06 | $30.08 | $30.08 | 404,970 |
| 2023-09-22 | $30.60 | $30.81 | $30.48 | $30.55 | $30.55 | 519,445 |
| 2023-09-21 | $30.90 | $30.98 | $30.50 | $30.55 | $30.55 | 430,466 |
| 2023-09-20 | $31.06 | $31.46 | $31.06 | $31.12 | $31.12 | 430,633 |
| 2023-09-19 | $31.13 | $31.29 | $30.74 | $31.03 | $31.03 | 429,891 |
| 2023-09-18 | $31.27 | $31.47 | $31.06 | $31.20 | $31.20 | 421,802 |
| 2023-09-15 | $31.55 | $31.72 | $30.90 | $31.23 | $31.23 | 1,896,268 |
| 2023-09-14 | $31.82 | $32.58 | $31.52 | $31.62 | $31.62 | 472,904 |
| 2023-09-13 | $32.19 | $32.19 | $31.54 | $31.72 | $31.72 | 530,696 |
| 2023-09-12 | $32.09 | $32.21 | $31.73 | $32.09 | $32.09 | 439,583 |
| 2023-09-11 | $32.30 | $32.45 | $31.83 | $32.14 | $32.14 | 609,880 |
| 2023-09-08 | $32.06 | $32.35 | $31.95 | $32.13 | $32.13 | 476,580 |
| 2023-09-07 | $32.25 | $32.25 | $31.76 | $32.04 | $32.04 | 729,073 |
| 2023-09-06 | $32.48 | $32.68 | $32.18 | $32.34 | $32.34 | 420,411 |
| 2023-09-05 | $33.04 | $33.15 | $32.43 | $32.54 | $32.54 | 672,314 |
| 2023-09-01 | $32.92 | $33.38 | $32.89 | $33.26 | $33.26 | 485,069 |
| 2023-08-31 | $32.89 | $33.18 | $32.80 | $32.82 | $32.82 | 643,466 |
| 2023-08-30 | $33.27 | $33.63 | $33.07 | $33.12 | $33.12 | 472,879 |
| 2023-08-29 | $32.54 | $33.50 | $32.46 | $33.33 | $33.33 | 608,429 |
| 2023-08-28 | $32.50 | $32.87 | $32.50 | $32.66 | $32.66 | 425,548 |
| 2023-08-25 | $32.29 | $32.67 | $32.07 | $32.42 | $32.42 | 854,069 |
| 2023-08-24 | $32.21 | $32.46 | $32.04 | $32.17 | $32.17 | 800,228 |
| 2023-08-23 | $32.51 | $32.68 | $32.21 | $32.36 | $32.36 | 379,555 |
| 2023-08-22 | $32.37 | $32.70 | $32.23 | $32.44 | $32.44 | 615,472 |
| 2023-08-21 | $32.83 | $33.01 | $32.40 | $32.43 | $32.43 | 386,374 |
| 2023-08-18 | $32.59 | $32.98 | $32.49 | $32.80 | $32.80 | 607,121 |
| 2023-08-17 | $33.86 | $34.04 | $32.80 | $32.85 | $32.85 | 674,403 |
| 2023-08-16 | $34.31 | $34.52 | $33.76 | $33.85 | $33.85 | 544,697 |
| 2023-08-15 | $34.61 | $35.30 | $34.29 | $34.33 | $34.33 | 594,183 |
| 2023-08-14 | $34.46 | $34.86 | $34.25 | $34.71 | $34.71 | 751,358 |
| 2023-08-11 | $34.26 | $34.92 | $34.03 | $34.56 | $34.56 | 644,786 |
| 2023-08-10 | $34.68 | $34.84 | $34.34 | $34.47 | $34.47 | 787,342 |
| 2023-08-09 | $35.51 | $35.54 | $34.39 | $34.50 | $34.50 | 1,017,488 |
| 2023-08-08 | $36.44 | $36.49 | $35.35 | $35.58 | $35.58 | 1,337,624 |
| 2023-08-07 | $37.21 | $37.50 | $36.48 | $36.53 | $36.53 | 644,395 |
| 2023-08-04 | $37.32 | $37.56 | $36.67 | $37.00 | $37.00 | 774,059 |
| 2023-08-03 | $37.11 | $37.47 | $36.80 | $36.90 | $36.90 | 703,834 |
| 2023-08-02 | $37.20 | $38.97 | $36.73 | $36.93 | $36.93 | 1,905,798 |
| 2023-08-01 | $34.77 | $34.96 | $34.43 | $34.93 | $34.93 | 467,827 |
| 2023-07-31 | $34.53 | $34.96 | $34.52 | $34.92 | $34.92 | 387,045 |
| 2023-07-28 | $34.49 | $34.80 | $34.34 | $34.53 | $34.53 | 306,909 |
| 2023-07-27 | $34.62 | $34.80 | $34.12 | $34.33 | $34.33 | 364,228 |
| 2023-07-26 | $34.20 | $34.58 | $34.14 | $34.49 | $34.49 | 333,249 |
| 2023-07-25 | $34.02 | $34.67 | $34.02 | $34.29 | $34.29 | 381,568 |
| 2023-07-24 | $34.39 | $34.52 | $33.78 | $34.00 | $34.00 | 712,650 |
| 2023-07-21 | $34.58 | $35.01 | $34.38 | $34.40 | $34.40 | 484,260 |
| 2023-07-20 | $34.63 | $34.78 | $34.04 | $34.35 | $34.35 | 1,179,864 |
| 2023-07-19 | $34.58 | $34.98 | $34.56 | $34.70 | $34.70 | 903,044 |
| 2023-07-18 | $34.26 | $34.57 | $34.17 | $34.56 | $34.56 | 537,422 |
| 2023-07-17 | $34.08 | $34.43 | $34.08 | $34.26 | $34.26 | 504,472 |
| 2023-07-14 | $34.00 | $34.18 | $33.76 | $34.04 | $34.04 | 391,285 |
| 2023-07-13 | $34.13 | $34.24 | $33.89 | $34.11 | $34.11 | 919,681 |
| 2023-07-12 | $33.74 | $34.24 | $33.63 | $33.98 | $33.98 | 621,942 |
| 2023-07-11 | $33.11 | $33.51 | $33.11 | $33.45 | $33.45 | 375,758 |
| 2023-07-10 | $32.83 | $33.28 | $32.77 | $33.10 | $33.10 | 389,994 |
| 2023-07-07 | $32.37 | $33.14 | $32.34 | $32.82 | $32.82 | 601,358 |
| 2023-07-06 | $31.62 | $31.99 | $31.48 | $31.96 | $31.96 | 619,575 |
| 2023-07-05 | $31.82 | $31.90 | $31.46 | $31.85 | $31.85 | 557,917 |
| 2023-07-03 | $31.80 | $32.02 | $31.60 | $31.85 | $31.85 | 320,592 |
| 2023-06-30 | $31.49 | $32.09 | $31.32 | $31.90 | $31.90 | 528,678 |
| 2023-06-29 | $31.28 | $31.51 | $31.16 | $31.37 | $31.37 | 902,024 |
| 2023-06-28 | $31.70 | $31.70 | $31.02 | $31.23 | $31.23 | 809,290 |
| 2023-06-27 | $31.21 | $31.95 | $31.17 | $31.67 | $31.67 | 444,544 |
| 2023-06-26 | $30.69 | $31.49 | $30.69 | $31.10 | $31.10 | 1,737,714 |
| 2023-06-23 | $30.80 | $31.12 | $30.55 | $30.93 | $30.93 | 4,809,774 |
| 2023-06-22 | $31.28 | $32.89 | $30.97 | $31.14 | $31.14 | 507,981 |
| 2023-06-21 | $31.08 | $31.52 | $30.74 | $31.26 | $31.26 | 538,030 |
| 2023-06-20 | $31.19 | $31.49 | $30.81 | $31.06 | $31.06 | 1,383,089 |
| 2023-06-16 | $31.28 | $31.57 | $30.67 | $31.19 | $31.19 | 3,962,871 |
| 2023-06-15 | $31.18 | $31.38 | $30.77 | $30.95 | $30.95 | 2,791,084 |
| 2023-06-14 | $31.66 | $31.76 | $31.15 | $31.28 | $31.28 | 637,208 |
| 2023-06-13 | $32.00 | $32.29 | $31.29 | $31.55 | $31.55 | 805,840 |
| 2023-06-12 | $31.83 | $32.13 | $31.45 | $31.81 | $31.81 | 590,559 |
| 2023-06-09 | $31.91 | $32.22 | $31.63 | $31.84 | $31.84 | 957,082 |
| 2023-06-08 | $32.02 | $32.17 | $31.63 | $31.94 | $31.94 | 532,883 |
| 2023-06-07 | $32.31 | $32.80 | $32.05 | $32.18 | $32.18 | 691,043 |
| 2023-06-06 | $31.30 | $32.45 | $30.76 | $32.19 | $32.19 | 826,628 |
| 2023-06-05 | $31.47 | $31.83 | $31.09 | $31.39 | $31.39 | 806,153 |
| 2023-06-02 | $31.55 | $32.33 | $31.29 | $31.88 | $31.88 | 955,354 |
| 2023-06-01 | $30.97 | $31.67 | $30.96 | $31.49 | $31.49 | 574,833 |
| 2023-05-31 | $30.66 | $31.09 | $30.29 | $30.83 | $30.83 | 954,391 |
| 2023-05-30 | $31.32 | $31.73 | $30.68 | $30.72 | $30.72 | 2,218,829 |
| 2023-05-26 | $31.40 | $31.77 | $31.25 | $31.28 | $31.28 | 691,282 |
| 2023-05-25 | $31.38 | $31.70 | $31.16 | $31.42 | $31.42 | 337,737 |
| 2023-05-24 | $31.31 | $31.49 | $30.90 | $31.36 | $31.36 | 561,319 |
| 2023-05-23 | $30.69 | $31.47 | $30.25 | $31.35 | $31.35 | 1,086,598 |
| 2023-05-22 | $31.11 | $31.38 | $30.56 | $30.72 | $30.72 | 1,064,561 |
| 2023-05-19 | $31.54 | $31.54 | $30.83 | $31.03 | $31.03 | 2,503,998 |
| 2023-05-18 | $31.29 | $31.65 | $31.21 | $31.30 | $31.30 | 821,294 |
| 2023-05-17 | $31.63 | $31.83 | $31.34 | $31.40 | $31.40 | 557,845 |
| 2023-05-16 | $31.65 | $31.92 | $31.38 | $31.54 | $31.54 | 467,256 |
| 2023-05-15 | $31.53 | $31.95 | $31.35 | $31.78 | $31.78 | 774,664 |
| 2023-05-12 | $31.19 | $31.79 | $30.93 | $31.56 | $31.56 | 458,573 |
| 2023-05-11 | $30.75 | $31.19 | $30.65 | $31.04 | $31.04 | 464,169 |
| 2023-05-10 | $31.15 | $31.37 | $30.48 | $30.84 | $30.84 | 1,015,578 |
| 2023-05-09 | $30.08 | $30.81 | $30.00 | $30.69 | $30.69 | 471,168 |
| 2023-05-08 | $29.85 | $30.50 | $29.69 | $30.27 | $30.27 | 627,572 |
| 2023-05-05 | $30.46 | $30.94 | $29.11 | $29.78 | $29.78 | 1,346,341 |
| 2023-05-04 | $28.53 | $30.53 | $27.76 | $30.04 | $30.04 | 2,636,232 |
| 2023-05-03 | $26.55 | $27.29 | $26.55 | $26.67 | $26.67 | 437,323 |
| 2023-05-02 | $27.06 | $27.29 | $26.09 | $26.43 | $26.43 | 389,373 |
| 2023-05-01 | $27.40 | $27.78 | $27.14 | $27.24 | $27.24 | 514,344 |
| 2023-04-28 | $26.59 | $27.67 | $26.59 | $27.36 | $27.36 | 439,053 |
| 2023-04-27 | $26.43 | $26.86 | $26.26 | $26.84 | $26.84 | 405,636 |
| 2023-04-26 | $26.44 | $26.67 | $26.20 | $26.29 | $26.29 | 248,857 |
| 2023-04-25 | $26.93 | $27.14 | $26.52 | $26.55 | $26.55 | 327,638 |
| 2023-04-24 | $27.23 | $27.47 | $26.64 | $27.22 | $27.22 | 254,916 |
| 2023-04-21 | $27.17 | $27.25 | $26.30 | $27.19 | $27.19 | 416,139 |
| 2023-04-20 | $27.14 | $27.47 | $26.95 | $27.14 | $27.14 | 332,508 |
| 2023-04-19 | $27.41 | $27.48 | $27.06 | $27.39 | $27.39 | 346,643 |
| 2023-04-18 | $27.54 | $27.70 | $27.15 | $27.45 | $27.45 | 812,314 |
| 2023-04-17 | $27.32 | $27.39 | $26.91 | $27.35 | $27.35 | 438,640 |
| 2023-04-14 | $27.51 | $27.65 | $26.99 | $27.18 | $27.18 | 285,711 |
| 2023-04-13 | $26.73 | $27.48 | $26.58 | $27.46 | $27.46 | 451,313 |
| 2023-04-12 | $27.19 | $27.22 | $26.44 | $26.50 | $26.50 | 365,642 |
| 2023-04-11 | $27.13 | $27.32 | $26.94 | $27.01 | $27.01 | 637,618 |
| 2023-04-10 | $26.76 | $27.18 | $26.57 | $27.08 | $27.08 | 701,717 |
| 2023-04-06 | $27.06 | $27.54 | $26.75 | $27.00 | $27.00 | 298,491 |
| 2023-04-05 | $27.68 | $27.81 | $26.89 | $27.05 | $27.05 | 341,661 |
| 2023-04-04 | $27.76 | $28.08 | $27.47 | $27.88 | $27.88 | 795,970 |
| 2023-04-03 | $27.95 | $28.14 | $27.47 | $28.02 | $28.02 | 523,157 |
| 2023-03-31 | $27.28 | $28.16 | $27.28 | $27.88 | $27.88 | 628,792 |
| 2023-03-30 | $27.03 | $27.42 | $26.86 | $27.17 | $27.17 | 1,905,724 |
| 2023-03-29 | $27.56 | $27.56 | $26.66 | $26.80 | $26.80 | 469,269 |
| 2023-03-28 | $26.87 | $27.34 | $26.65 | $27.30 | $27.30 | 841,113 |
| 2023-03-27 | $26.43 | $27.03 | $26.23 | $26.95 | $26.95 | 2,164,353 |
| 2023-03-24 | $26.06 | $26.60 | $25.67 | $26.42 | $26.42 | 1,973,049 |
| 2023-03-23 | $27.49 | $27.58 | $25.91 | $26.18 | $26.18 | 1,943,261 |
| 2023-03-22 | $27.77 | $27.97 | $27.27 | $27.31 | $27.31 | 2,752,256 |
| 2023-03-21 | $26.67 | $28.15 | $26.67 | $27.86 | $27.86 | 2,471,631 |
| 2023-03-20 | $25.54 | $26.57 | $25.36 | $26.40 | $26.40 | 3,681,877 |
| 2023-03-17 | $25.62 | $26.15 | $24.98 | $25.36 | $25.36 | 4,536,364 |
| 2023-03-16 | $25.60 | $26.13 | $25.41 | $25.72 | $25.72 | 978,817 |
| 2023-03-15 | $25.35 | $25.92 | $25.03 | $25.70 | $25.70 | 1,142,855 |
| 2023-03-14 | $26.38 | $26.76 | $25.58 | $25.93 | $25.93 | 778,700 |
| 2023-03-13 | $25.35 | $27.40 | $25.01 | $25.74 | $25.74 | 855,525 |
| 2023-03-10 | $26.94 | $27.04 | $25.65 | $25.74 | $25.74 | 786,011 |
| 2023-03-09 | $27.64 | $27.85 | $26.98 | $27.00 | $27.00 | 1,011,603 |
| 2023-03-08 | $28.01 | $28.01 | $27.53 | $27.66 | $27.66 | 721,903 |
| 2023-03-07 | $28.71 | $28.93 | $27.85 | $27.91 | $27.91 | 638,935 |
| 2023-03-06 | $28.34 | $29.30 | $28.24 | $28.69 | $28.69 | 898,752 |
| 2023-03-03 | $29.68 | $29.68 | $28.26 | $28.34 | $28.34 | 1,576,745 |
| 2023-03-02 | $30.62 | $33.88 | $29.37 | $29.46 | $29.46 | 2,989,652 |
| 2023-03-01 | $28.14 | $29.66 | $27.28 | $27.97 | $27.97 | 970,701 |
| 2023-02-28 | $28.19 | $28.61 | $28.10 | $28.25 | $28.25 | 1,030,179 |
| 2023-02-27 | $28.69 | $28.86 | $28.16 | $28.22 | $28.22 | 714,321 |
| 2023-02-24 | $28.33 | $28.38 | $27.73 | $28.38 | $28.38 | 545,554 |
| 2023-02-23 | $28.59 | $28.61 | $27.90 | $28.58 | $28.58 | 923,238 |
| 2023-02-22 | $28.35 | $28.67 | $28.12 | $28.46 | $28.46 | 781,271 |
| 2023-02-21 | $28.16 | $28.70 | $27.88 | $28.35 | $28.35 | 816,830 |
| 2023-02-17 | $28.58 | $28.58 | $27.97 | $28.41 | $28.41 | 384,154 |
| 2023-02-16 | $29.14 | $29.26 | $28.45 | $28.52 | $28.52 | 489,150 |
| 2023-02-15 | $29.12 | $29.69 | $29.00 | $29.53 | $29.53 | 719,291 |
| 2023-02-14 | $28.12 | $29.37 | $27.59 | $29.20 | $29.20 | 726,181 |
| 2023-02-13 | $27.45 | $28.30 | $26.94 | $28.26 | $28.26 | 549,808 |
| 2023-02-10 | $26.89 | $27.44 | $26.69 | $27.33 | $27.33 | 635,712 |
| 2023-02-09 | $27.87 | $28.23 | $27.13 | $27.15 | $27.15 | 353,578 |
| 2023-02-08 | $27.66 | $27.80 | $27.30 | $27.54 | $27.54 | 432,486 |
| 2023-02-07 | $27.38 | $28.05 | $27.11 | $27.91 | $27.91 | 336,333 |
| 2023-02-06 | $27.29 | $27.78 | $26.83 | $27.56 | $27.56 | 602,581 |
| 2023-02-03 | $27.79 | $28.37 | $27.23 | $27.46 | $27.46 | 548,816 |
| 2023-02-02 | $27.80 | $28.63 | $27.80 | $28.36 | $28.36 | 528,024 |
| 2023-02-01 | $27.14 | $27.75 | $26.86 | $27.55 | $27.55 | 708,991 |
| 2023-01-31 | $26.70 | $27.27 | $26.29 | $27.18 | $27.18 | 660,418 |
| 2023-01-30 | $26.66 | $26.85 | $26.48 | $26.70 | $26.70 | 329,945 |
| 2023-01-27 | $26.69 | $27.00 | $26.21 | $26.88 | $26.88 | 347,675 |
| 2023-01-26 | $26.23 | $26.74 | $25.86 | $26.68 | $26.68 | 343,585 |
| 2023-01-25 | $25.56 | $25.97 | $25.23 | $25.92 | $25.92 | 418,542 |
| 2023-01-24 | $25.74 | $25.95 | $25.49 | $25.77 | $25.77 | 907,969 |
| 2023-01-23 | $24.97 | $25.68 | $24.79 | $25.66 | $25.66 | 501,344 |
| 2023-01-20 | $24.03 | $24.96 | $23.51 | $24.90 | $24.90 | 907,735 |
| 2023-01-19 | $23.56 | $24.05 | $23.20 | $23.88 | $23.88 | 881,087 |
| 2023-01-18 | $24.03 | $24.43 | $23.58 | $23.70 | $23.70 | 424,522 |
| 2023-01-17 | $23.97 | $24.32 | $23.43 | $23.81 | $23.81 | 637,392 |
| 2023-01-13 | $23.46 | $24.04 | $22.87 | $23.91 | $23.91 | 547,345 |
| 2023-01-12 | $23.52 | $23.79 | $23.20 | $23.54 | $23.54 | 719,756 |
| 2023-01-11 | $22.85 | $23.55 | $22.85 | $23.36 | $23.36 | 1,003,878 |
| 2023-01-10 | $21.73 | $22.79 | $21.67 | $22.66 | $22.66 | 1,192,386 |
| 2023-01-09 | $21.98 | $22.70 | $21.45 | $21.78 | $21.78 | 569,824 |
| 2023-01-06 | $21.65 | $22.32 | $21.47 | $21.85 | $21.85 | 404,418 |
| 2023-01-05 | $21.23 | $21.55 | $20.95 | $21.44 | $21.44 | 384,494 |
| 2023-01-04 | $21.54 | $21.78 | $20.58 | $21.49 | $21.49 | 496,753 |
| 2023-01-03 | $21.14 | $21.60 | $20.56 | $21.30 | $21.30 | 700,245 |
| 2022-12-30 | $20.60 | $21.14 | $20.60 | $20.80 | $20.80 | 1,074,234 |
| 2022-12-29 | $20.20 | $20.84 | $20.08 | $20.82 | $20.82 | 579,904 |
| 2022-12-28 | $19.90 | $20.10 | $19.57 | $20.03 | $20.03 | 859,704 |
| 2022-12-27 | $19.52 | $20.11 | $19.40 | $19.87 | $19.87 | 683,648 |
| 2022-12-23 | $19.67 | $19.93 | $19.06 | $19.55 | $19.55 | 911,746 |
| 2022-12-22 | $20.05 | $20.17 | $19.43 | $19.67 | $19.67 | 776,279 |
| 2022-12-21 | $20.18 | $20.56 | $20.01 | $20.26 | $20.26 | 846,570 |
| 2022-12-20 | $20.18 | $20.68 | $20.08 | $20.12 | $20.12 | 705,105 |
| 2022-12-19 | $20.86 | $21.25 | $20.16 | $20.30 | $20.30 | 1,122,101 |
| 2022-12-16 | $21.13 | $21.40 | $20.72 | $20.85 | $20.85 | 1,595,755 |
| 2022-12-15 | $22.33 | $22.40 | $21.32 | $21.35 | $21.35 | 705,001 |
| 2022-12-14 | $22.66 | $23.12 | $22.21 | $22.53 | $22.53 | 470,446 |
| 2022-12-13 | $23.33 | $24.16 | $22.45 | $22.76 | $22.76 | 599,643 |
| 2022-12-12 | $22.15 | $22.83 | $22.03 | $22.65 | $22.65 | 501,862 |
| 2022-12-09 | $22.12 | $22.45 | $21.92 | $22.11 | $22.11 | 760,706 |
| 2022-12-08 | $22.93 | $23.23 | $21.93 | $22.10 | $22.10 | 705,932 |
| 2022-12-07 | $22.64 | $23.05 | $22.64 | $22.88 | $22.88 | 604,506 |
| 2022-12-06 | $23.17 | $23.32 | $22.53 | $22.78 | $22.78 | 482,930 |
| 2022-12-05 | $22.40 | $23.26 | $22.40 | $23.14 | $23.14 | 596,556 |
| 2022-12-02 | $22.99 | $23.56 | $22.87 | $23.33 | $23.33 | 593,787 |
| 2022-12-01 | $23.61 | $24.16 | $23.21 | $23.38 | $23.38 | 380,364 |
| 2022-11-30 | $23.05 | $23.61 | $22.66 | $23.37 | $23.37 | 880,195 |
| 2022-11-29 | $23.13 | $23.41 | $22.91 | $23.05 | $23.05 | 374,136 |
| 2022-11-28 | $23.69 | $24.14 | $23.09 | $23.20 | $23.20 | 441,638 |
| 2022-11-25 | $23.83 | $23.83 | $23.32 | $23.73 | $23.73 | 258,535 |
| 2022-11-23 | $23.65 | $23.86 | $23.44 | $23.70 | $23.70 | 433,940 |
| 2022-11-22 | $23.55 | $23.78 | $23.28 | $23.56 | $23.56 | 432,891 |
| 2022-11-21 | $23.12 | $23.50 | $22.80 | $23.48 | $23.48 | 742,867 |
| 2022-11-18 | $24.08 | $24.21 | $23.12 | $23.25 | $23.25 | 466,162 |
| 2022-11-17 | $23.86 | $23.96 | $23.56 | $23.59 | $23.59 | 549,669 |
| 2022-11-16 | $24.15 | $24.64 | $23.98 | $24.21 | $24.21 | 624,914 |
| 2022-11-15 | $24.93 | $25.13 | $24.31 | $24.60 | $24.60 | 624,076 |
| 2022-11-14 | $24.81 | $25.32 | $24.41 | $24.51 | $24.51 | 831,603 |
| 2022-11-11 | $24.71 | $25.16 | $24.14 | $25.02 | $25.02 | 782,530 |
| 2022-11-10 | $24.00 | $24.70 | $23.90 | $24.41 | $24.41 | 841,338 |
| 2022-11-09 | $22.96 | $23.55 | $22.71 | $22.93 | $22.93 | 636,783 |
| 2022-11-08 | $23.31 | $23.92 | $23.16 | $23.20 | $23.20 | 526,092 |
| 2022-11-07 | $23.45 | $23.94 | $22.68 | $23.21 | $23.21 | 1,154,344 |
| 2022-11-04 | $23.34 | $23.56 | $22.63 | $23.34 | $23.34 | 1,482,508 |
| 2022-11-03 | $21.65 | $24.73 | $21.01 | $24.16 | $24.16 | 2,153,628 |
| 2022-11-02 | $21.70 | $21.71 | $20.64 | $20.68 | $20.68 | 1,638,533 |
| 2022-11-01 | $22.20 | $22.33 | $21.77 | $21.79 | $21.79 | 779,195 |
| 2022-10-31 | $21.91 | $22.43 | $21.88 | $22.06 | $22.06 | 626,250 |
| 2022-10-28 | $21.49 | $22.09 | $21.30 | $22.05 | $22.05 | 525,104 |
| 2022-10-27 | $21.60 | $22.09 | $21.38 | $21.42 | $21.42 | 412,280 |
| 2022-10-26 | $22.20 | $22.20 | $21.33 | $21.40 | $21.40 | 628,237 |
| 2022-10-25 | $20.38 | $21.86 | $20.38 | $21.75 | $21.75 | 936,422 |
| 2022-10-24 | $20.31 | $20.57 | $19.96 | $20.33 | $20.33 | 492,364 |
| 2022-10-21 | $19.75 | $20.28 | $19.73 | $20.24 | $20.24 | 582,784 |
| 2022-10-20 | $20.40 | $20.54 | $19.71 | $19.93 | $19.93 | 501,146 |
| 2022-10-19 | $20.62 | $21.20 | $20.00 | $20.13 | $20.13 | 472,737 |
| 2022-10-18 | $21.03 | $21.55 | $20.88 | $21.03 | $21.03 | 468,799 |
| 2022-10-17 | $20.59 | $20.93 | $20.52 | $20.81 | $20.81 | 607,524 |
| 2022-10-14 | $20.69 | $20.95 | $20.17 | $20.29 | $20.29 | 494,667 |
| 2022-10-13 | $20.36 | $20.87 | $19.95 | $20.58 | $20.58 | 764,322 |
| 2022-10-12 | $20.41 | $20.80 | $20.00 | $20.69 | $20.69 | 638,107 |
| 2022-10-11 | $20.16 | $20.60 | $19.93 | $20.45 | $20.45 | 560,202 |
| 2022-10-10 | $20.74 | $20.95 | $20.22 | $20.29 | $20.29 | 398,262 |
| 2022-10-07 | $20.81 | $21.06 | $20.46 | $20.75 | $20.75 | 593,803 |
| 2022-10-06 | $21.52 | $21.65 | $20.73 | $21.03 | $21.03 | 623,991 |
| 2022-10-05 | $21.46 | $21.65 | $21.24 | $21.55 | $21.55 | 505,716 |
| 2022-10-04 | $21.12 | $21.82 | $21.12 | $21.68 | $21.68 | 1,354,995 |
| 2022-10-03 | $20.47 | $21.08 | $20.34 | $20.86 | $20.86 | 682,678 |
| 2022-09-30 | $20.58 | $21.32 | $20.37 | $20.39 | $20.39 | 968,232 |
| 2022-09-29 | $20.95 | $21.17 | $20.40 | $20.75 | $20.75 | 1,820,007 |
| 2022-09-28 | $20.94 | $21.49 | $20.84 | $21.33 | $21.33 | 700,100 |
| 2022-09-27 | $20.84 | $21.11 | $20.47 | $20.90 | $20.90 | 1,163,443 |
| 2022-09-26 | $20.38 | $20.68 | $20.10 | $20.52 | $20.52 | 869,283 |
| 2022-09-23 | $20.78 | $20.93 | $20.26 | $20.52 | $20.52 | 778,297 |
| 2022-09-22 | $21.67 | $21.70 | $21.00 | $21.04 | $21.04 | 548,394 |
| 2022-09-21 | $22.09 | $22.34 | $21.76 | $21.78 | $21.78 | 735,776 |
| 2022-09-20 | $22.10 | $22.31 | $21.76 | $22.00 | $22.00 | 902,265 |
| 2022-09-19 | $21.95 | $22.29 | $21.40 | $22.17 | $22.17 | 1,113,751 |
| 2022-09-16 | $21.88 | $22.14 | $21.59 | $22.00 | $22.00 | 1,753,096 |
| 2022-09-15 | $22.01 | $22.54 | $21.96 | $22.25 | $22.25 | 951,423 |
| 2022-09-14 | $23.43 | $23.54 | $22.06 | $22.45 | $22.45 | 1,084,302 |
| 2022-09-13 | $23.82 | $24.17 | $23.26 | $23.37 | $23.37 | 938,578 |
| 2022-09-12 | $24.35 | $24.63 | $24.27 | $24.50 | $24.50 | 495,974 |
| 2022-09-09 | $23.89 | $24.19 | $23.84 | $24.08 | $24.08 | 484,830 |
| 2022-09-08 | $23.42 | $23.72 | $23.21 | $23.72 | $23.72 | 556,623 |
| 2022-09-07 | $23.01 | $23.72 | $22.94 | $23.54 | $23.54 | 881,390 |
| 2022-09-06 | $22.91 | $23.49 | $22.34 | $23.03 | $23.03 | 1,105,232 |
| 2022-09-02 | $23.14 | $23.31 | $22.53 | $22.93 | $22.93 | 637,550 |
| 2022-09-01 | $23.18 | $23.35 | $22.76 | $22.88 | $22.88 | 608,881 |
| 2022-08-31 | $23.78 | $23.95 | $23.46 | $23.48 | $23.48 | 589,007 |
| 2022-08-30 | $23.51 | $23.59 | $23.07 | $23.56 | $23.56 | 783,262 |
| 2022-08-29 | $23.03 | $23.49 | $22.65 | $23.13 | $23.13 | 974,012 |
| 2022-08-26 | $25.29 | $25.44 | $22.99 | $23.09 | $23.09 | 1,312,342 |
| 2022-08-25 | $26.48 | $26.59 | $25.14 | $25.25 | $25.25 | 727,598 |
| 2022-08-24 | $25.61 | $26.59 | $25.55 | $26.47 | $26.47 | 1,614,905 |
| 2022-08-23 | $24.85 | $26.45 | $24.81 | $25.71 | $25.71 | 1,116,052 |
| 2022-08-22 | $25.67 | $26.04 | $24.83 | $24.83 | $24.83 | 1,516,715 |
| 2022-08-19 | $26.09 | $26.12 | $25.48 | $25.90 | $25.90 | 5,558,906 |
| 2022-08-18 | $26.07 | $26.30 | $25.76 | $26.15 | $26.15 | 2,049,827 |
| 2022-08-17 | $25.59 | $26.48 | $25.08 | $26.12 | $26.12 | 2,069,883 |
| 2022-08-16 | $25.75 | $26.01 | $25.41 | $25.73 | $25.73 | 794,307 |
| 2022-08-15 | $25.90 | $26.06 | $25.70 | $25.87 | $25.87 | 634,656 |
| 2022-08-12 | $25.78 | $26.17 | $25.51 | $26.05 | $26.05 | 722,119 |
| 2022-08-11 | $25.95 | $26.41 | $25.36 | $25.48 | $25.48 | 1,269,761 |
| 2022-08-10 | $25.41 | $25.87 | $25.15 | $25.60 | $25.60 | 834,044 |
| 2022-08-09 | $25.19 | $25.37 | $24.51 | $24.78 | $24.78 | 848,991 |
| 2022-08-08 | $25.96 | $26.19 | $25.07 | $25.20 | $25.20 | 1,191,495 |
| 2022-08-05 | $24.84 | $26.66 | $24.29 | $25.96 | $25.96 | 1,602,347 |
| 2022-08-04 | $24.08 | $25.34 | $23.21 | $25.06 | $25.06 | 2,027,884 |
| 2022-08-03 | $26.26 | $26.62 | $25.94 | $26.20 | $26.20 | 961,056 |
| 2022-08-02 | $26.55 | $26.65 | $26.00 | $26.19 | $26.19 | 819,210 |
| 2022-08-01 | $26.65 | $26.79 | $26.24 | $26.56 | $26.56 | 1,073,340 |
| 2022-07-29 | $26.46 | $26.89 | $26.31 | $26.77 | $26.77 | 778,530 |
| 2022-07-28 | $26.22 | $26.66 | $26.03 | $26.57 | $26.57 | 1,032,351 |
| 2022-07-27 | $25.90 | $26.12 | $25.51 | $26.03 | $26.03 | 874,898 |
| 2022-07-26 | $26.25 | $26.28 | $25.59 | $25.59 | $25.59 | 511,101 |
| 2022-07-25 | $26.98 | $27.58 | $25.91 | $26.18 | $26.18 | 708,721 |
| 2022-07-22 | $27.25 | $27.64 | $26.73 | $26.97 | $26.97 | 599,792 |
| 2022-07-21 | $26.57 | $27.10 | $26.57 | $27.10 | $27.10 | 659,859 |
| 2022-07-20 | $27.18 | $27.45 | $26.78 | $26.88 | $26.88 | 814,278 |
| 2022-07-19 | $26.56 | $27.42 | $26.56 | $27.09 | $27.09 | 868,420 |
| 2022-07-18 | $26.57 | $26.99 | $26.41 | $26.43 | $26.43 | 736,397 |
| 2022-07-15 | $26.36 | $26.57 | $26.01 | $26.46 | $26.46 | 852,029 |
| 2022-07-14 | $25.68 | $26.03 | $25.17 | $25.89 | $25.89 | 1,070,453 |
| 2022-07-13 | $25.52 | $26.11 | $25.28 | $25.85 | $25.85 | 881,781 |
| 2022-07-12 | $25.70 | $26.52 | $25.56 | $25.88 | $25.88 | 1,479,695 |
| 2022-07-11 | $24.87 | $27.29 | $24.78 | $25.70 | $25.70 | 1,136,801 |
| 2022-07-08 | $25.20 | $25.45 | $24.84 | $25.07 | $25.07 | 801,499 |
| 2022-07-07 | $24.52 | $25.41 | $24.44 | $25.22 | $25.22 | 1,114,582 |
| 2022-07-06 | $24.50 | $25.00 | $24.07 | $24.51 | $24.51 | 1,398,486 |
| 2022-07-05 | $24.70 | $24.80 | $23.72 | $24.50 | $24.50 | 17,877,051 |
| 2022-07-01 | $24.17 | $25.08 | $23.65 | $25.00 | $25.00 | 4,726,058 |
| 2022-06-30 | $23.52 | $24.25 | $23.11 | $24.08 | $24.08 | 3,186,528 |
| 2022-06-29 | $24.10 | $24.76 | $23.56 | $23.95 | $23.95 | 5,573,201 |
| 2022-06-28 | $22.42 | $22.71 | $22.08 | $22.12 | $22.12 | 1,275,988 |
| 2022-06-27 | $21.94 | $22.63 | $21.75 | $22.38 | $22.38 | 2,102,156 |
| 2022-06-24 | $21.73 | $22.81 | $21.56 | $21.62 | $21.62 | 11,341,803 |
| 2022-06-23 | $21.49 | $22.56 | $21.27 | $21.54 | $21.54 | 1,183,535 |
| 2022-06-22 | $21.24 | $21.60 | $20.75 | $21.24 | $21.24 | 1,253,973 |
| 2022-06-21 | $20.89 | $21.68 | $20.72 | $21.37 | $21.37 | 970,624 |
| 2022-06-17 | $20.77 | $21.28 | $20.62 | $20.83 | $20.83 | 916,024 |
| 2022-06-16 | $20.72 | $21.00 | $20.30 | $20.75 | $20.75 | 995,599 |
| 2022-06-15 | $21.27 | $21.70 | $20.97 | $21.41 | $21.41 | 668,246 |
| 2022-06-14 | $20.74 | $21.25 | $20.47 | $21.04 | $21.04 | 1,228,368 |
| 2022-06-13 | $22.00 | $22.04 | $20.69 | $20.74 | $20.74 | 1,053,982 |
| 2022-06-10 | $22.86 | $23.32 | $22.35 | $22.37 | $22.37 | 1,249,732 |
| 2022-06-09 | $24.49 | $24.49 | $23.83 | $24.00 | $24.00 | 651,488 |
| 2022-06-08 | $24.49 | $24.86 | $24.31 | $24.57 | $24.57 | 787,611 |
| 2022-06-07 | $23.81 | $24.54 | $23.52 | $24.52 | $24.52 | 1,170,185 |
| 2022-06-06 | $24.32 | $24.42 | $23.75 | $23.99 | $23.99 | 756,221 |
| 2022-06-03 | $25.11 | $25.49 | $24.13 | $24.21 | $24.21 | 799,603 |
| 2022-06-02 | $24.05 | $25.21 | $24.04 | $25.15 | $25.15 | 3,357,785 |
| 2022-06-01 | $24.80 | $25.28 | $23.93 | $24.15 | $24.15 | 1,063,767 |
| 2022-05-31 | $25.49 | $26.03 | $24.43 | $24.74 | $24.74 | 1,264,955 |
| 2022-05-27 | $25.43 | $26.31 | $25.00 | $25.14 | $25.14 | 1,162,947 |
| 2022-05-26 | $25.39 | $26.19 | $25.26 | $25.38 | $25.38 | 1,163,743 |
| 2022-05-25 | $24.53 | $25.16 | $24.34 | $24.67 | $24.67 | 1,713,004 |
| 2022-05-24 | $25.67 | $25.86 | $24.27 | $24.39 | $24.39 | 1,052,447 |
| 2022-05-23 | $25.94 | $26.00 | $25.07 | $25.52 | $25.52 | 2,869,640 |
| 2022-05-20 | $25.93 | $26.51 | $25.75 | $26.44 | $26.44 | 1,018,071 |
| 2022-05-19 | $26.58 | $26.76 | $26.17 | $26.17 | $26.17 | 879,561 |
| 2022-05-18 | $26.88 | $27.21 | $26.41 | $26.74 | $26.74 | 462,663 |
| 2022-05-17 | $26.95 | $27.37 | $26.95 | $27.16 | $27.16 | 969,039 |
| 2022-05-16 | $27.37 | $27.57 | $26.76 | $26.86 | $26.86 | 932,162 |
| 2022-05-13 | $26.87 | $27.83 | $26.63 | $27.37 | $27.37 | 1,385,716 |
| 2022-05-12 | $26.01 | $27.02 | $25.68 | $26.76 | $26.76 | 1,314,009 |
| 2022-05-11 | $26.50 | $26.56 | $25.80 | $26.00 | $26.00 | 1,589,013 |
| 2022-05-10 | $27.52 | $27.94 | $25.90 | $26.40 | $26.40 | 1,499,839 |
| 2022-05-09 | $26.47 | $27.55 | $25.99 | $26.90 | $26.90 | 2,691,116 |
| 2022-05-06 | $24.75 | $27.82 | $24.04 | $26.84 | $26.84 | 4,926,049 |
| 2022-05-05 | $30.80 | $31.04 | $29.57 | $29.91 | $29.91 | 1,127,519 |
| 2022-05-04 | $31.07 | $31.68 | $29.69 | $30.81 | $30.81 | 1,981,052 |
| 2022-05-03 | $31.80 | $31.95 | $30.55 | $30.89 | $30.89 | 912,396 |
| 2022-05-02 | $30.96 | $31.96 | $30.09 | $31.90 | $31.90 | 785,360 |
| 2022-04-29 | $31.78 | $31.98 | $30.83 | $30.91 | $30.91 | 519,202 |
| 2022-04-28 | $31.53 | $31.89 | $30.80 | $31.74 | $31.74 | 537,042 |
| 2022-04-27 | $31.42 | $32.21 | $31.09 | $31.21 | $31.21 | 1,343,673 |
| 2022-04-26 | $32.51 | $32.98 | $31.29 | $31.30 | $31.30 | 556,542 |
| 2022-04-25 | $31.84 | $32.38 | $31.53 | $32.35 | $32.35 | 604,459 |
| 2022-04-22 | $31.70 | $32.31 | $31.48 | $31.84 | $31.84 | 600,866 |
| 2022-04-21 | $32.26 | $32.45 | $31.30 | $31.74 | $31.74 | 571,207 |
| 2022-04-20 | $32.81 | $32.81 | $31.55 | $31.88 | $31.88 | 569,758 |
| 2022-04-19 | $32.84 | $33.45 | $32.65 | $32.74 | $32.74 | 554,005 |
| 2022-04-18 | $32.65 | $32.90 | $32.14 | $32.79 | $32.79 | 1,018,756 |
| 2022-04-14 | $32.13 | $32.96 | $32.01 | $32.59 | $32.59 | 558,316 |
| 2022-04-13 | $32.33 | $32.47 | $31.69 | $32.11 | $32.11 | 799,607 |
| 2022-04-12 | $31.52 | $32.38 | $31.52 | $32.30 | $32.30 | 1,150,469 |
| 2022-04-11 | $31.01 | $31.49 | $30.60 | $31.35 | $31.35 | 487,510 |
| 2022-04-08 | $30.98 | $31.53 | $30.57 | $31.02 | $31.02 | 726,042 |
| 2022-04-07 | $30.49 | $31.33 | $30.14 | $31.02 | $31.02 | 890,276 |
| 2022-04-06 | $30.52 | $30.73 | $29.61 | $30.47 | $30.47 | 794,759 |
| 2022-04-05 | $30.48 | $31.12 | $30.22 | $30.68 | $30.68 | 608,251 |
| 2022-04-04 | $30.35 | $31.48 | $30.20 | $30.82 | $30.82 | 1,462,674 |
| 2022-04-01 | $30.13 | $30.43 | $29.69 | $30.30 | $30.30 | 515,216 |
| 2022-03-31 | $29.76 | $30.43 | $29.67 | $29.85 | $29.85 | 927,071 |
| 2022-03-30 | $30.18 | $30.74 | $29.42 | $29.69 | $29.69 | 519,071 |
| 2022-03-29 | $29.31 | $30.40 | $29.30 | $30.23 | $30.23 | 824,569 |
| 2022-03-28 | $28.75 | $28.89 | $28.37 | $28.77 | $28.77 | 805,513 |
| 2022-03-25 | $29.07 | $30.52 | $28.73 | $28.82 | $28.82 | 427,332 |
| 2022-03-24 | $28.80 | $29.60 | $28.32 | $29.06 | $29.06 | 462,702 |
| 2022-03-23 | $29.30 | $29.44 | $28.74 | $28.78 | $28.78 | 834,748 |
| 2022-03-22 | $29.46 | $29.87 | $29.11 | $29.44 | $29.44 | 342,649 |
| 2022-03-21 | $29.78 | $30.12 | $29.10 | $29.31 | $29.31 | 429,810 |
| 2022-03-18 | $28.97 | $30.30 | $28.80 | $30.14 | $30.14 | 881,827 |
| 2022-03-17 | $29.08 | $29.51 | $28.82 | $29.30 | $29.30 | 335,886 |
| 2022-03-16 | $28.98 | $30.43 | $28.78 | $29.26 | $29.26 | 377,404 |
| 2022-03-15 | $28.46 | $29.04 | $28.37 | $28.62 | $28.62 | 619,068 |
| 2022-03-14 | $27.63 | $28.63 | $27.32 | $28.46 | $28.46 | 656,719 |
| 2022-03-11 | $28.42 | $28.64 | $27.61 | $27.63 | $27.63 | 573,233 |
| 2022-03-10 | $28.05 | $28.32 | $27.43 | $28.10 | $28.10 | 505,898 |
| 2022-03-09 | $29.05 | $29.49 | $28.41 | $28.67 | $28.67 | 498,406 |
| 2022-03-08 | $28.43 | $28.99 | $27.58 | $28.18 | $28.18 | 560,955 |
| 2022-03-07 | $29.66 | $30.10 | $28.27 | $28.31 | $28.31 | 1,212,619 |
| 2022-03-04 | $29.83 | $30.09 | $29.48 | $29.81 | $29.81 | 955,285 |
| 2022-03-03 | $30.38 | $31.90 | $29.68 | $29.91 | $29.91 | 1,248,254 |
| 2022-03-02 | $30.11 | $30.58 | $29.90 | $30.25 | $30.25 | 1,344,068 |
| 2022-03-01 | $30.10 | $30.96 | $29.87 | $30.04 | $30.04 | 1,505,448 |
| 2022-02-28 | $30.56 | $31.26 | $29.91 | $30.05 | $30.05 | 1,556,107 |
| 2022-02-25 | $29.04 | $31.11 | $27.28 | $30.55 | $30.55 | 3,170,729 |
| 2022-02-24 | $32.16 | $33.38 | $31.61 | $33.34 | $33.34 | 1,168,025 |
| 2022-02-23 | $33.47 | $33.84 | $32.63 | $32.70 | $32.70 | 702,571 |
| 2022-02-22 | $34.46 | $35.54 | $33.37 | $33.43 | $33.43 | 423,347 |
| 2022-02-18 | $34.43 | $34.97 | $34.26 | $34.70 | $34.70 | 538,748 |
| 2022-02-17 | $34.50 | $35.03 | $34.42 | $34.56 | $34.56 | 397,802 |
| 2022-02-16 | $35.94 | $35.96 | $34.43 | $34.80 | $34.80 | 433,748 |
| 2022-02-15 | $36.18 | $36.47 | $35.70 | $35.95 | $35.95 | 344,587 |
| 2022-02-14 | $35.60 | $36.22 | $35.29 | $35.70 | $35.70 | 626,182 |
| 2022-02-11 | $35.83 | $36.28 | $35.56 | $35.67 | $35.67 | 681,551 |
| 2022-02-10 | $35.99 | $36.60 | $35.57 | $35.73 | $35.73 | 393,318 |
| 2022-02-09 | $36.00 | $36.76 | $35.83 | $36.41 | $36.41 | 338,826 |
| 2022-02-08 | $36.28 | $36.31 | $35.58 | $35.79 | $35.79 | 416,911 |
| 2022-02-07 | $36.06 | $36.71 | $35.93 | $36.04 | $36.04 | 472,323 |
| 2022-02-04 | $35.76 | $36.43 | $35.47 | $36.03 | $36.03 | 304,627 |
| 2022-02-03 | $36.92 | $37.08 | $35.88 | $35.92 | $35.92 | 635,308 |
| 2022-02-02 | $36.65 | $37.22 | $36.36 | $36.89 | $36.89 | 617,150 |
| 2022-02-01 | $36.24 | $36.85 | $35.93 | $36.76 | $36.76 | 763,594 |
| 2022-01-31 | $35.00 | $36.31 | $34.63 | $36.30 | $36.30 | 788,429 |
| 2022-01-28 | $34.76 | $35.26 | $34.21 | $35.21 | $35.21 | 634,833 |
| 2022-01-27 | $34.72 | $35.26 | $33.93 | $34.39 | $34.39 | 594,356 |
| 2022-01-26 | $35.47 | $35.67 | $34.48 | $34.69 | $34.69 | 833,140 |
| 2022-01-25 | $35.95 | $36.05 | $34.88 | $35.05 | $35.05 | 815,895 |
| 2022-01-24 | $35.29 | $36.39 | $34.60 | $36.31 | $36.31 | 707,565 |
| 2022-01-21 | $36.27 | $36.92 | $35.41 | $35.86 | $35.86 | 437,805 |
| 2022-01-20 | $36.64 | $37.44 | $35.88 | $35.94 | $35.94 | 321,241 |
| 2022-01-19 | $36.79 | $37.52 | $36.20 | $36.74 | $36.74 | 455,541 |
| 2022-01-18 | $37.42 | $37.68 | $36.76 | $36.86 | $36.86 | 490,298 |
| 2022-01-14 | $37.30 | $37.76 | $36.78 | $37.55 | $37.55 | 421,244 |
| 2022-01-13 | $38.57 | $38.87 | $37.29 | $37.34 | $37.34 | 626,636 |
| 2022-01-12 | $38.55 | $38.99 | $38.02 | $38.19 | $38.19 | 488,814 |
| 2022-01-11 | $37.50 | $38.72 | $37.35 | $38.32 | $38.32 | 764,241 |
| 2022-01-10 | $37.24 | $37.77 | $36.49 | $37.59 | $37.59 | 548,713 |
| 2022-01-07 | $37.28 | $37.87 | $37.01 | $37.10 | $37.10 | 601,918 |
| 2022-01-06 | $37.30 | $37.97 | $36.92 | $37.76 | $37.76 | 401,640 |
| 2022-01-05 | $38.39 | $39.01 | $36.93 | $36.97 | $36.97 | 697,500 |
| 2022-01-04 | $37.55 | $38.50 | $37.41 | $38.20 | $38.20 | 568,284 |
| 2022-01-03 | $36.67 | $37.60 | $36.58 | $37.31 | $37.31 | 536,798 |
| 2021-12-31 | $36.60 | $37.12 | $36.40 | $36.65 | $36.65 | 399,403 |
| 2021-12-30 | $36.48 | $36.86 | $35.86 | $36.51 | $36.51 | 270,430 |
| 2021-12-29 | $36.68 | $37.03 | $36.28 | $36.60 | $36.60 | 239,002 |
| 2021-12-28 | $35.95 | $36.99 | $35.63 | $36.66 | $36.66 | 628,039 |
| 2021-12-27 | $35.54 | $36.05 | $35.29 | $36.01 | $36.01 | 819,252 |
| 2021-12-23 | $35.39 | $35.82 | $35.18 | $35.58 | $35.58 | 357,146 |
| 2021-12-22 | $35.27 | $35.30 | $34.73 | $35.16 | $35.16 | 494,445 |
| 2021-12-21 | $35.03 | $35.68 | $34.68 | $34.95 | $34.95 | 603,931 |
| 2021-12-20 | $34.50 | $35.31 | $34.14 | $34.71 | $34.71 | 925,962 |
| 2021-12-17 | $33.50 | $35.27 | $33.14 | $34.95 | $34.95 | 1,755,948 |
| 2021-12-16 | $33.14 | $33.81 | $32.99 | $33.49 | $33.49 | 711,963 |
| 2021-12-15 | $32.94 | $33.13 | $32.06 | $32.84 | $32.84 | 1,131,895 |
| 2021-12-14 | $32.96 | $34.02 | $32.96 | $33.12 | $33.12 | 796,753 |
| 2021-12-13 | $33.39 | $34.74 | $32.53 | $32.96 | $32.96 | 809,510 |
| 2021-12-10 | $34.24 | $35.00 | $33.55 | $33.58 | $33.58 | 569,150 |
| 2021-12-09 | $34.82 | $35.15 | $34.47 | $34.53 | $34.53 | 539,027 |
| 2021-12-08 | $36.13 | $36.14 | $35.19 | $35.27 | $35.27 | 442,775 |
| 2021-12-07 | $35.67 | $36.42 | $35.57 | $35.63 | $35.63 | 1,001,763 |
| 2021-12-06 | $34.17 | $36.17 | $33.62 | $35.39 | $35.39 | 827,890 |
| 2021-12-03 | $34.63 | $35.00 | $33.64 | $33.79 | $33.79 | 553,436 |
| 2021-12-02 | $33.71 | $34.98 | $33.45 | $34.59 | $34.59 | 1,299,640 |
| 2021-12-01 | $34.81 | $35.45 | $33.64 | $33.65 | $33.65 | 983,447 |
| 2021-11-30 | $34.70 | $35.58 | $34.08 | $34.56 | $34.56 | 783,895 |
| 2021-11-29 | $35.35 | $35.59 | $34.97 | $35.11 | $35.11 | 420,421 |
| 2021-11-26 | $35.94 | $36.24 | $35.00 | $35.30 | $35.30 | 285,434 |
| 2021-11-24 | $36.25 | $36.60 | $35.60 | $36.25 | $36.25 | 407,468 |
| 2021-11-23 | $36.55 | $37.42 | $35.87 | $36.28 | $36.28 | 756,160 |
| 2021-11-22 | $37.38 | $37.41 | $36.23 | $36.29 | $36.29 | 558,089 |
| 2021-11-19 | $36.95 | $38.58 | $36.95 | $37.47 | $37.47 | 486,832 |
| 2021-11-18 | $37.83 | $37.91 | $37.10 | $37.46 | $37.46 | 553,348 |
| 2021-11-17 | $38.71 | $39.34 | $37.64 | $37.78 | $37.78 | 575,735 |
| 2021-11-16 | $38.01 | $39.25 | $38.01 | $38.46 | $38.46 | 1,206,055 |
| 2021-11-15 | $36.86 | $38.42 | $36.86 | $38.03 | $38.03 | 881,633 |
| 2021-11-12 | $36.57 | $37.58 | $36.00 | $37.26 | $37.26 | 560,678 |
| 2021-11-11 | $36.64 | $37.88 | $36.34 | $36.57 | $36.57 | 645,255 |
| 2021-11-10 | $35.60 | $36.80 | $35.54 | $36.56 | $36.56 | 933,093 |
| 2021-11-09 | $35.13 | $36.22 | $35.03 | $35.18 | $35.18 | 2,564,433 |
| 2021-11-08 | $36.30 | $36.57 | $34.89 | $35.13 | $35.13 | 2,971,722 |
| 2021-11-05 | $38.03 | $38.98 | $36.13 | $36.26 | $36.26 | 2,257,246 |
| 2021-11-04 | $39.63 | $39.94 | $37.89 | $37.95 | $37.95 | 829,266 |
| 2021-11-03 | $39.39 | $39.92 | $38.92 | $39.63 | $39.63 | 1,262,013 |
| 2021-11-02 | $37.98 | $39.85 | $37.78 | $39.43 | $39.43 | 1,036,114 |
| 2021-11-01 | $37.45 | $39.18 | $37.45 | $38.00 | $38.00 | 1,853,451 |
| 2021-10-29 | $33.60 | $38.32 | $33.40 | $37.28 | $37.28 | 3,957,871 |
| 2021-10-28 | $42.67 | $42.89 | $41.47 | $41.82 | $41.82 | 418,216 |
| 2021-10-27 | $43.36 | $44.28 | $42.19 | $42.27 | $42.27 | 308,078 |
| 2021-10-26 | $44.33 | $44.33 | $42.94 | $43.18 | $43.18 | 383,591 |
| 2021-10-25 | $43.89 | $44.60 | $43.49 | $44.28 | $44.28 | 275,625 |
| 2021-10-22 | $43.20 | $44.13 | $43.14 | $43.71 | $43.71 | 262,732 |
| 2021-10-21 | $42.70 | $43.51 | $41.88 | $43.31 | $43.31 | 309,950 |
| 2021-10-20 | $43.20 | $43.75 | $42.83 | $42.89 | $42.89 | 310,629 |
| 2021-10-19 | $42.85 | $43.49 | $42.62 | $43.24 | $43.24 | 234,760 |
| 2021-10-18 | $43.03 | $43.33 | $42.48 | $42.92 | $42.92 | 235,484 |
| 2021-10-15 | $43.12 | $43.26 | $42.24 | $42.70 | $42.70 | 321,621 |
| 2021-10-14 | $42.20 | $42.97 | $41.10 | $42.57 | $42.57 | 229,691 |
| 2021-10-13 | $42.29 | $42.49 | $41.50 | $41.75 | $41.75 | 249,152 |
| 2021-10-12 | $42.78 | $43.02 | $42.20 | $42.29 | $42.29 | 164,102 |
| 2021-10-11 | $42.37 | $42.78 | $42.09 | $42.30 | $42.30 | 271,785 |
| 2021-10-08 | $42.10 | $43.44 | $41.59 | $42.40 | $42.40 | 216,381 |
| 2021-10-07 | $42.49 | $43.18 | $42.26 | $42.33 | $42.33 | 212,348 |
| 2021-10-06 | $41.64 | $42.41 | $41.20 | $42.35 | $42.35 | 307,499 |
| 2021-10-05 | $41.04 | $41.92 | $40.03 | $41.65 | $41.65 | 532,097 |
| 2021-10-04 | $41.96 | $42.00 | $40.91 | $41.11 | $41.11 | 275,520 |
| 2021-10-01 | $42.56 | $42.87 | $41.99 | $42.05 | $42.05 | 359,999 |
| 2021-09-30 | $41.09 | $42.54 | $41.09 | $41.90 | $41.90 | 733,700 |
| 2021-09-29 | $41.24 | $41.56 | $40.60 | $41.10 | $41.10 | 759,473 |
| 2021-09-28 | $41.49 | $41.91 | $40.78 | $40.85 | $40.85 | 454,216 |
| 2021-09-27 | $42.90 | $42.90 | $41.48 | $41.75 | $41.75 | 537,373 |
| 2021-09-24 | $43.25 | $44.09 | $42.27 | $42.32 | $42.32 | 301,888 |
| 2021-09-23 | $43.93 | $44.96 | $43.11 | $43.23 | $43.23 | 454,421 |
| 2021-09-22 | $44.83 | $45.72 | $43.92 | $43.96 | $43.96 | 377,071 |
| 2021-09-21 | $44.41 | $46.63 | $44.19 | $44.55 | $44.55 | 444,894 |
| 2021-09-20 | $44.86 | $45.08 | $43.97 | $44.51 | $44.51 | 457,446 |
| 2021-09-17 | $46.33 | $46.69 | $45.17 | $45.38 | $45.38 | 827,035 |
| 2021-09-16 | $45.53 | $47.07 | $45.45 | $46.41 | $46.41 | 339,387 |
| 2021-09-15 | $46.17 | $46.17 | $45.01 | $45.48 | $45.48 | 275,003 |
| 2021-09-14 | $45.68 | $47.09 | $45.31 | $46.36 | $46.36 | 533,535 |
| 2021-09-13 | $45.33 | $46.04 | $44.78 | $45.75 | $45.75 | 343,142 |
| 2021-09-10 | $46.14 | $46.29 | $45.19 | $45.34 | $45.34 | 371,780 |
| 2021-09-09 | $45.83 | $46.48 | $45.44 | $46.21 | $46.21 | 329,314 |
| 2021-09-08 | $44.44 | $46.49 | $44.16 | $46.10 | $46.10 | 438,217 |
| 2021-09-07 | $48.66 | $48.66 | $44.41 | $44.72 | $44.72 | 555,459 |
| 2021-09-03 | $43.82 | $44.27 | $43.36 | $43.80 | $43.80 | 349,551 |
| 2021-09-02 | $44.00 | $44.00 | $43.17 | $43.90 | $43.90 | 476,020 |
| 2021-09-01 | $43.60 | $44.09 | $43.14 | $43.78 | $43.78 | 270,819 |
| 2021-08-31 | $43.59 | $44.33 | $43.53 | $43.62 | $43.62 | 710,796 |
| 2021-08-30 | $44.19 | $44.58 | $43.24 | $43.36 | $43.36 | 381,984 |
| 2021-08-27 | $42.52 | $44.53 | $42.00 | $44.19 | $44.19 | 337,621 |
| 2021-08-26 | $42.34 | $42.58 | $41.84 | $42.38 | $42.38 | 384,126 |
| 2021-08-25 | $42.53 | $43.10 | $42.22 | $42.52 | $42.52 | 283,781 |
| 2021-08-24 | $42.08 | $42.62 | $41.16 | $42.24 | $42.24 | 245,180 |
| 2021-08-23 | $41.78 | $41.97 | $41.45 | $41.91 | $41.91 | 276,803 |
| 2021-08-20 | $41.19 | $41.79 | $40.97 | $41.54 | $41.54 | 230,411 |
| 2021-08-19 | $42.29 | $42.43 | $41.24 | $41.28 | $41.28 | 425,778 |
| 2021-08-18 | $42.09 | $42.62 | $41.81 | $42.50 | $42.50 | 307,519 |
| 2021-08-17 | $42.73 | $43.39 | $42.11 | $42.25 | $42.25 | 179,345 |
| 2021-08-16 | $43.00 | $43.42 | $42.63 | $43.12 | $43.12 | 262,107 |
| 2021-08-13 | $43.53 | $43.61 | $42.53 | $43.06 | $43.06 | 263,487 |
| 2021-08-12 | $44.46 | $44.91 | $43.66 | $43.68 | $43.68 | 222,213 |
| 2021-08-11 | $44.97 | $45.49 | $43.43 | $44.63 | $44.63 | 534,633 |
| 2021-08-10 | $43.73 | $45.25 | $43.20 | $45.02 | $45.02 | 589,660 |
| 2021-08-09 | $44.38 | $45.82 | $42.96 | $43.55 | $43.55 | 593,326 |
| 2021-08-06 | $44.20 | $45.20 | $43.85 | $43.90 | $43.90 | 660,946 |
| 2021-08-05 | $48.09 | $48.57 | $43.70 | $44.01 | $44.01 | 2,636,235 |
| 2021-08-04 | $51.01 | $51.17 | $49.45 | $49.77 | $49.77 | 376,025 |
| 2021-08-03 | $50.59 | $51.15 | $49.37 | $51.05 | $51.05 | 275,779 |
| 2021-08-02 | $49.17 | $51.09 | $48.75 | $50.40 | $50.40 | 454,395 |
| 2021-07-30 | $48.94 | $49.32 | $48.89 | $48.94 | $48.94 | 165,698 |
| 2021-07-29 | $50.03 | $50.14 | $49.08 | $49.19 | $49.19 | 284,518 |
| 2021-07-28 | $49.08 | $50.24 | $49.04 | $49.78 | $49.78 | 404,481 |
| 2021-07-27 | $49.14 | $49.38 | $48.59 | $49.11 | $49.11 | 366,296 |
| 2021-07-26 | $49.15 | $49.50 | $48.81 | $49.29 | $49.29 | 229,717 |
| 2021-07-23 | $49.13 | $49.40 | $48.88 | $49.11 | $49.11 | 170,748 |
| 2021-07-22 | $48.60 | $49.19 | $48.49 | $48.85 | $48.85 | 356,894 |
| 2021-07-21 | $48.32 | $48.88 | $48.09 | $48.85 | $48.85 | 350,605 |
| 2021-07-20 | $46.56 | $48.39 | $46.34 | $48.10 | $48.10 | 426,252 |
| 2021-07-19 | $45.99 | $46.77 | $45.42 | $46.50 | $46.50 | 300,728 |
| 2021-07-16 | $48.12 | $48.12 | $46.33 | $46.41 | $46.41 | 333,101 |
| 2021-07-15 | $48.79 | $48.97 | $47.46 | $47.58 | $47.58 | 309,114 |
| 2021-07-14 | $48.89 | $49.09 | $48.37 | $48.96 | $48.96 | 225,941 |
| 2021-07-13 | $49.22 | $49.38 | $48.65 | $48.75 | $48.75 | 295,711 |
| 2021-07-12 | $49.13 | $49.52 | $48.85 | $49.30 | $49.30 | 243,098 |
| 2021-07-09 | $48.69 | $49.51 | $48.61 | $49.40 | $49.40 | 251,673 |
| 2021-07-08 | $48.49 | $49.07 | $47.89 | $48.49 | $48.49 | 351,620 |
| 2021-07-07 | $49.46 | $49.76 | $48.35 | $48.83 | $48.83 | 243,291 |
| 2021-07-06 | $49.91 | $50.00 | $48.59 | $49.18 | $49.18 | 661,515 |
| 2021-07-02 | $49.78 | $50.02 | $49.50 | $49.87 | $49.87 | 414,277 |
| 2021-07-01 | $50.11 | $50.11 | $49.34 | $49.78 | $49.78 | 641,045 |
| 2021-06-30 | $50.16 | $50.17 | $49.08 | $49.82 | $49.82 | 427,489 |
| 2021-06-29 | $50.86 | $51.36 | $49.43 | $49.91 | $49.91 | 380,054 |
| 2021-06-28 | $49.96 | $51.09 | $49.67 | $50.92 | $50.92 | 277,651 |
| 2021-06-25 | $49.73 | $50.32 | $49.57 | $50.14 | $50.14 | 1,649,110 |
| 2021-06-24 | $49.89 | $50.72 | $49.44 | $49.55 | $49.55 | 268,793 |
| 2021-06-23 | $50.11 | $50.48 | $49.19 | $49.72 | $49.72 | 425,578 |
| 2021-06-22 | $50.41 | $50.60 | $49.71 | $50.12 | $50.12 | 192,762 |
| 2021-06-21 | $50.51 | $50.73 | $50.01 | $50.34 | $50.34 | 191,687 |
| 2021-06-18 | $49.59 | $50.57 | $49.50 | $50.15 | $50.15 | 516,819 |
| 2021-06-17 | $50.00 | $50.85 | $49.31 | $49.95 | $49.95 | 333,193 |
| 2021-06-16 | $50.39 | $50.65 | $49.55 | $50.06 | $50.06 | 222,887 |
| 2021-06-15 | $50.91 | $50.91 | $49.86 | $50.32 | $50.32 | 211,704 |
| 2021-06-14 | $51.83 | $51.91 | $50.73 | $50.81 | $50.81 | 199,380 |
| 2021-06-11 | $51.13 | $52.08 | $51.01 | $51.83 | $51.83 | 218,541 |
| 2021-06-10 | $51.68 | $51.68 | $50.71 | $51.04 | $51.04 | 223,659 |
| 2021-06-09 | $51.68 | $52.13 | $51.17 | $51.32 | $51.32 | 213,446 |
| 2021-06-08 | $52.52 | $52.52 | $51.55 | $51.74 | $51.74 | 257,173 |
| 2021-06-07 | $52.10 | $52.79 | $51.83 | $52.56 | $52.56 | 272,936 |
| 2021-06-04 | $51.55 | $52.54 | $51.23 | $52.17 | $52.17 | 284,519 |
| 2021-06-03 | $52.90 | $53.64 | $51.35 | $51.60 | $51.60 | 290,462 |
| 2021-06-02 | $53.77 | $53.99 | $52.92 | $53.16 | $53.16 | 337,364 |
| 2021-06-01 | $53.99 | $54.57 | $53.18 | $53.69 | $53.69 | 369,701 |
| 2021-05-28 | $52.95 | $53.75 | $52.74 | $53.70 | $53.70 | 332,433 |
| 2021-05-27 | $52.72 | $53.36 | $52.63 | $53.00 | $53.00 | 388,762 |
| 2021-05-26 | $52.99 | $53.75 | $52.15 | $52.68 | $52.68 | 443,038 |
| 2021-05-25 | $53.16 | $53.47 | $52.72 | $52.99 | $52.99 | 261,535 |
| 2021-05-24 | $52.76 | $53.33 | $52.50 | $53.03 | $53.03 | 278,134 |
| 2021-05-21 | $52.76 | $53.39 | $52.54 | $52.94 | $52.94 | 219,441 |
| 2021-05-20 | $51.95 | $52.60 | $51.79 | $52.37 | $52.37 | 284,529 |
| 2021-05-19 | $50.73 | $53.14 | $50.73 | $52.33 | $52.33 | 329,433 |
| 2021-05-18 | $50.96 | $51.98 | $50.63 | $51.43 | $51.43 | 341,016 |
| 2021-05-17 | $51.49 | $51.84 | $50.91 | $50.99 | $50.99 | 242,114 |
| 2021-05-14 | $52.38 | $52.47 | $51.65 | $51.71 | $51.71 | 199,571 |
| 2021-05-13 | $51.82 | $52.71 | $51.52 | $52.04 | $52.04 | 246,920 |
| 2021-05-12 | $52.00 | $52.52 | $51.08 | $51.46 | $51.46 | 356,900 |
| 2021-05-11 | $52.46 | $53.05 | $51.85 | $52.50 | $52.50 | 271,189 |
| 2021-05-10 | $52.83 | $53.70 | $52.48 | $53.42 | $53.42 | 369,545 |
| 2021-05-07 | $50.96 | $53.36 | $50.86 | $52.67 | $52.67 | 410,254 |
| 2021-05-06 | $51.72 | $51.92 | $50.79 | $50.95 | $50.95 | 339,757 |
| 2021-05-05 | $52.01 | $52.20 | $51.37 | $51.65 | $51.65 | 265,182 |
| 2021-05-04 | $53.35 | $54.15 | $51.85 | $51.86 | $51.86 | 356,915 |
| 2021-05-03 | $53.66 | $54.25 | $53.41 | $53.50 | $53.50 | 215,092 |
| 2021-04-30 | $54.18 | $54.47 | $53.30 | $53.53 | $53.53 | 238,662 |
| 2021-04-29 | $53.61 | $53.91 | $53.05 | $53.60 | $53.60 | 190,658 |
| 2021-04-28 | $53.99 | $54.35 | $53.07 | $53.53 | $53.53 | 228,971 |
| 2021-04-27 | $54.71 | $56.02 | $53.25 | $53.46 | $53.46 | 433,150 |
| 2021-04-26 | $55.60 | $56.53 | $54.64 | $54.91 | $54.91 | 269,857 |
| 2021-04-23 | $55.00 | $57.30 | $54.49 | $55.05 | $55.05 | 230,884 |
| 2021-04-22 | $55.98 | $57.47 | $54.26 | $54.53 | $54.53 | 361,474 |
| 2021-04-21 | $55.88 | $56.53 | $55.13 | $55.99 | $55.99 | 221,932 |
| 2021-04-20 | $57.25 | $57.51 | $55.59 | $55.81 | $55.81 | 299,265 |
| 2021-04-19 | $57.36 | $57.36 | $56.10 | $57.22 | $57.22 | 340,611 |
| 2021-04-16 | $55.72 | $56.94 | $54.45 | $56.75 | $56.75 | 209,658 |
| 2021-04-15 | $55.80 | $56.00 | $54.00 | $55.37 | $55.37 | 185,384 |
| 2021-04-14 | $54.68 | $55.96 | $54.68 | $55.78 | $55.78 | 178,286 |
| 2021-04-13 | $55.05 | $55.44 | $53.42 | $55.04 | $55.04 | 187,026 |
| 2021-04-12 | $54.69 | $55.62 | $53.93 | $55.37 | $55.37 | 265,025 |
| 2021-04-09 | $54.94 | $54.95 | $54.34 | $54.60 | $54.60 | 159,823 |
| 2021-04-08 | $54.13 | $55.04 | $53.90 | $54.66 | $54.66 | 269,633 |
| 2021-04-07 | $54.76 | $55.03 | $53.93 | $54.19 | $54.19 | 269,867 |
| 2021-04-06 | $53.97 | $55.12 | $53.34 | $54.81 | $54.81 | 484,956 |
| 2021-04-05 | $55.99 | $56.02 | $53.74 | $54.07 | $54.07 | 247,654 |
| 2021-04-01 | $53.74 | $55.20 | $53.00 | $55.20 | $55.20 | 455,097 |
| 2021-03-31 | $53.97 | $54.79 | $53.15 | $53.75 | $53.75 | 374,266 |
| 2021-03-30 | $52.81 | $54.62 | $52.46 | $54.25 | $54.25 | 244,956 |
| 2021-03-29 | $54.64 | $54.79 | $52.52 | $52.72 | $52.72 | 256,552 |
| 2021-03-26 | $54.53 | $55.16 | $53.46 | $54.81 | $54.81 | 194,771 |
| 2021-03-25 | $54.14 | $54.72 | $53.24 | $54.45 | $54.45 | 171,824 |
| 2021-03-24 | $54.87 | $55.89 | $54.06 | $54.11 | $54.11 | 320,630 |
| 2021-03-23 | $56.02 | $56.29 | $54.57 | $54.79 | $54.79 | 197,150 |
| 2021-03-22 | $56.54 | $57.10 | $55.96 | $56.28 | $56.28 | 232,961 |
| 2021-03-19 | $56.35 | $56.51 | $55.47 | $56.27 | $56.27 | 496,143 |
| 2021-03-18 | $56.52 | $57.10 | $55.96 | $56.67 | $56.67 | 352,822 |
| 2021-03-17 | $56.11 | $57.03 | $55.76 | $56.95 | $56.95 | 236,548 |
| 2021-03-16 | $55.48 | $56.85 | $54.11 | $56.43 | $56.43 | 288,658 |
| 2021-03-15 | $55.97 | $55.97 | $54.86 | $55.38 | $55.38 | 145,323 |
| 2021-03-12 | $55.18 | $56.27 | $55.05 | $55.75 | $55.75 | 157,726 |
| 2021-03-11 | $55.60 | $55.92 | $54.86 | $55.38 | $55.38 | 185,943 |
| 2021-03-10 | $54.96 | $55.77 | $54.52 | $55.40 | $55.40 | 227,838 |
| 2021-03-09 | $55.00 | $55.43 | $54.16 | $54.77 | $54.77 | 234,450 |
| 2021-03-08 | $53.99 | $55.07 | $53.48 | $54.31 | $54.31 | 258,895 |
| 2021-03-05 | $52.49 | $54.10 | $51.49 | $53.77 | $53.77 | 322,696 |
| 2021-03-04 | $53.41 | $55.63 | $51.58 | $52.42 | $52.42 | 555,050 |
| 2021-03-03 | $53.29 | $53.58 | $52.58 | $53.16 | $53.16 | 386,526 |
| 2021-03-02 | $53.44 | $53.84 | $52.48 | $52.70 | $52.70 | 273,830 |
| 2021-03-01 | $53.04 | $53.88 | $52.43 | $53.66 | $53.66 | 451,767 |
| 2021-02-26 | $52.29 | $55.28 | $52.04 | $52.37 | $52.37 | 526,944 |
| 2021-02-25 | $54.20 | $54.60 | $52.04 | $52.11 | $52.11 | 323,292 |
| 2021-02-24 | $54.69 | $54.78 | $53.84 | $54.00 | $54.00 | 269,544 |
| 2021-02-23 | $54.68 | $55.18 | $52.89 | $54.17 | $54.17 | 621,008 |
| 2021-02-22 | $55.77 | $55.77 | $54.30 | $54.80 | $54.80 | 633,011 |
| 2021-02-19 | $55.86 | $57.84 | $53.32 | $55.64 | $55.64 | 1,102,792 |
| 2021-02-18 | $56.00 | $57.22 | $55.27 | $56.11 | $56.11 | 599,470 |
| 2021-02-17 | $57.25 | $57.25 | $55.57 | $56.37 | $56.37 | 294,088 |
| 2021-02-16 | $58.12 | $58.77 | $56.39 | $56.56 | $56.56 | 542,549 |
| 2021-02-12 | $57.49 | $58.94 | $57.36 | $58.16 | $58.16 | 523,757 |
| 2021-02-11 | $56.36 | $57.06 | $55.84 | $57.00 | $57.00 | 321,692 |
| 2021-02-10 | $56.52 | $56.94 | $55.84 | $56.10 | $56.10 | 379,896 |
| 2021-02-09 | $55.67 | $56.73 | $55.35 | $56.18 | $56.18 | 266,414 |
| 2021-02-08 | $54.80 | $55.53 | $53.97 | $55.53 | $55.53 | 336,808 |
| 2021-02-05 | $54.06 | $54.80 | $53.34 | $54.51 | $54.51 | 306,078 |
| 2021-02-04 | $54.76 | $54.76 | $53.66 | $53.85 | $53.85 | 386,432 |
| 2021-02-03 | $55.23 | $55.39 | $53.86 | $53.87 | $53.87 | 316,824 |
| 2021-02-02 | $55.09 | $55.61 | $54.21 | $55.05 | $55.05 | 383,629 |
| 2021-02-01 | $55.51 | $56.78 | $54.70 | $54.71 | $54.71 | 557,280 |
| 2021-01-29 | $56.13 | $57.25 | $54.85 | $55.04 | $55.04 | 544,854 |
| 2021-01-28 | $54.66 | $57.16 | $53.99 | $56.44 | $56.44 | 708,437 |
| 2021-01-27 | $56.63 | $56.63 | $54.40 | $54.84 | $54.84 | 1,309,369 |
| 2021-01-26 | $56.22 | $57.12 | $55.37 | $57.00 | $57.00 | 765,945 |
| 2021-01-25 | $56.14 | $58.27 | $55.05 | $55.98 | $55.98 | 903,153 |
| 2021-01-22 | $55.30 | $56.13 | $55.26 | $56.03 | $56.03 | 367,019 |
| 2021-01-21 | $55.65 | $56.00 | $55.01 | $55.47 | $55.47 | 378,145 |
| 2021-01-20 | $54.00 | $55.56 | $53.55 | $55.18 | $55.18 | 455,526 |
| 2021-01-19 | $53.84 | $54.30 | $53.30 | $53.97 | $53.97 | 371,727 |
| 2021-01-15 | $53.27 | $54.74 | $52.76 | $53.88 | $53.88 | 360,661 |
| 2021-01-14 | $54.21 | $54.59 | $53.25 | $53.35 | $53.35 | 527,081 |
| 2021-01-13 | $53.53 | $54.98 | $52.93 | $53.92 | $53.92 | 331,192 |
| 2021-01-12 | $52.58 | $53.43 | $52.20 | $53.33 | $53.33 | 322,122 |
| 2021-01-11 | $51.64 | $52.55 | $51.64 | $52.22 | $52.22 | 539,839 |
| 2021-01-08 | $51.78 | $52.49 | $51.60 | $52.10 | $52.10 | 385,505 |
| 2021-01-07 | $51.94 | $52.10 | $51.22 | $51.93 | $51.93 | 362,537 |
| 2021-01-06 | $50.44 | $52.74 | $50.27 | $51.96 | $51.96 | 830,414 |
| 2021-01-05 | $49.58 | $50.53 | $49.21 | $50.48 | $50.48 | 197,853 |
| 2021-01-04 | $50.00 | $50.00 | $48.12 | $49.58 | $49.58 | 499,645 |
| 2020-12-31 | $49.76 | $50.79 | $49.36 | $50.21 | $50.21 | 334,773 |
| 2020-12-30 | $49.28 | $50.66 | $49.28 | $49.80 | $49.80 | 199,638 |
| 2020-12-29 | $50.11 | $50.51 | $49.08 | $49.32 | $49.32 | 185,040 |
| 2020-12-28 | $50.48 | $51.16 | $50.04 | $50.18 | $50.18 | 188,348 |
| 2020-12-24 | $50.49 | $50.78 | $50.04 | $50.55 | $50.55 | 62,832 |
| 2020-12-23 | $50.17 | $50.70 | $50.17 | $50.44 | $50.44 | 149,051 |
| 2020-12-22 | $49.99 | $50.61 | $49.12 | $50.28 | $50.28 | 153,249 |
| 2020-12-21 | $49.97 | $50.74 | $49.68 | $50.04 | $50.04 | 278,155 |
| 2020-12-18 | $50.95 | $51.67 | $49.79 | $50.99 | $50.99 | 565,179 |
| 2020-12-17 | $50.36 | $50.86 | $49.92 | $50.72 | $50.72 | 358,777 |
| 2020-12-16 | $50.43 | $50.49 | $49.62 | $50.14 | $50.14 | 289,086 |
| 2020-12-15 | $49.57 | $50.18 | $49.25 | $49.98 | $49.98 | 263,755 |
| 2020-12-14 | $50.51 | $50.89 | $49.47 | $49.55 | $49.55 | 284,397 |
| 2020-12-11 | $50.60 | $51.08 | $49.26 | $49.97 | $49.97 | 463,856 |
| 2020-12-10 | $49.75 | $50.60 | $49.62 | $50.57 | $50.57 | 172,970 |
| 2020-12-09 | $49.24 | $50.34 | $48.90 | $50.14 | $50.14 | 445,648 |
| 2020-12-08 | $47.79 | $49.07 | $47.59 | $48.79 | $48.79 | 309,922 |
| 2020-12-07 | $48.09 | $48.47 | $45.79 | $48.24 | $48.24 | 411,989 |
| 2020-12-04 | $47.88 | $48.59 | $47.59 | $48.02 | $48.02 | 414,885 |
| 2020-12-03 | $47.59 | $48.10 | $46.87 | $47.58 | $47.58 | 265,587 |
| 2020-12-02 | $47.16 | $47.99 | $46.49 | $47.43 | $47.43 | 571,378 |
| 2020-12-01 | $47.33 | $47.87 | $46.57 | $47.32 | $47.32 | 567,472 |
| 2020-11-30 | $47.30 | $47.82 | $46.13 | $47.34 | $47.34 | 537,727 |
| 2020-11-27 | $46.99 | $47.99 | $46.97 | $47.59 | $47.59 | 157,534 |
| 2020-11-25 | $46.35 | $47.35 | $45.15 | $46.71 | $46.71 | 425,182 |
| 2020-11-24 | $46.40 | $46.85 | $45.70 | $45.93 | $45.93 | 384,565 |
| 2020-11-23 | $46.78 | $46.84 | $45.73 | $46.14 | $46.14 | 585,780 |
| 2020-11-20 | $46.00 | $46.32 | $45.46 | $46.21 | $46.21 | 571,811 |
| 2020-11-19 | $46.12 | $46.73 | $45.53 | $46.03 | $46.03 | 516,224 |
| 2020-11-18 | $47.33 | $47.33 | $45.87 | $45.94 | $45.94 | 349,641 |
| 2020-11-17 | $47.00 | $47.55 | $46.33 | $47.08 | $47.08 | 893,374 |
| 2020-11-16 | $47.06 | $47.99 | $46.63 | $47.08 | $47.08 | 695,304 |
| 2020-11-13 | $46.71 | $47.56 | $46.16 | $46.39 | $46.39 | 329,835 |
| 2020-11-12 | $46.36 | $47.27 | $45.74 | $46.15 | $46.15 | 319,403 |
| 2020-11-11 | $48.54 | $48.70 | $46.27 | $46.38 | $46.38 | 524,982 |
| 2020-11-10 | $48.05 | $49.07 | $47.18 | $48.41 | $48.41 | 587,835 |
| 2020-11-09 | $48.09 | $49.47 | $47.36 | $47.98 | $47.98 | 879,143 |
| 2020-11-06 | $45.26 | $46.38 | $44.17 | $45.92 | $45.92 | 791,326 |
| 2020-11-05 | $43.71 | $46.18 | $43.12 | $45.76 | $45.76 | 870,467 |
| 2020-11-04 | $44.39 | $45.67 | $44.16 | $44.55 | $44.55 | 662,565 |
| 2020-11-03 | $42.51 | $44.22 | $42.21 | $44.00 | $44.00 | 858,989 |
| 2020-11-02 | $39.98 | $42.30 | $39.98 | $42.30 | $42.30 | 571,714 |
| 2020-10-30 | $39.26 | $40.00 | $38.87 | $39.62 | $39.62 | 524,622 |
| 2020-10-29 | $39.93 | $40.09 | $38.77 | $39.27 | $39.27 | 647,545 |
| 2020-10-28 | $40.20 | $40.65 | $39.30 | $39.94 | $39.94 | 511,657 |
| 2020-10-27 | $41.57 | $41.94 | $40.79 | $41.00 | $41.00 | 729,490 |
| 2020-10-26 | $40.82 | $41.86 | $40.64 | $41.50 | $41.50 | 607,288 |
| 2020-10-23 | $41.20 | $42.04 | $40.74 | $41.26 | $41.26 | 481,467 |
| 2020-10-22 | $41.66 | $41.94 | $40.58 | $41.30 | $41.30 | 652,641 |
| 2020-10-21 | $41.50 | $41.99 | $41.21 | $41.84 | $41.84 | 384,306 |
| 2020-10-20 | $41.55 | $42.26 | $40.94 | $41.40 | $41.40 | 658,204 |
| 2020-10-19 | $42.41 | $42.66 | $40.84 | $41.10 | $41.10 | 326,894 |
| 2020-10-16 | $42.30 | $42.90 | $42.04 | $42.06 | $42.06 | 281,120 |
| 2020-10-15 | $42.07 | $42.69 | $41.16 | $42.50 | $42.50 | 153,347 |
| 2020-10-14 | $42.33 | $43.15 | $41.75 | $42.42 | $42.42 | 251,793 |
| 2020-10-13 | $42.34 | $43.01 | $42.15 | $42.44 | $42.44 | 406,463 |
| 2020-10-12 | $42.12 | $42.88 | $41.71 | $42.28 | $42.28 | 349,256 |
| 2020-10-09 | $42.04 | $42.22 | $41.28 | $42.13 | $42.13 | 141,212 |
| 2020-10-08 | $41.67 | $42.33 | $41.08 | $41.90 | $41.90 | 561,415 |
| 2020-10-07 | $42.05 | $42.44 | $40.64 | $41.24 | $41.24 | 424,959 |
| 2020-10-06 | $41.60 | $42.45 | $41.32 | $41.64 | $41.64 | 308,663 |
| 2020-10-05 | $41.52 | $42.10 | $41.05 | $41.59 | $41.59 | 330,089 |
| 2020-10-02 | $40.59 | $41.68 | $39.38 | $41.36 | $41.36 | 414,375 |
| 2020-10-01 | $38.64 | $41.08 | $38.64 | $41.05 | $41.05 | 1,151,002 |
| 2020-09-30 | $38.50 | $39.30 | $38.46 | $38.91 | $38.91 | 1,646,217 |
| 2020-09-29 | $39.79 | $41.27 | $39.02 | $39.08 | $39.08 | 713,496 |
| 2020-09-28 | $40.18 | $40.22 | $39.60 | $39.62 | $39.62 | 368,412 |
| 2020-09-25 | $39.46 | $41.50 | $39.30 | $39.57 | $39.57 | 368,805 |
| 2020-09-24 | $40.41 | $40.41 | $39.42 | $39.46 | $39.46 | 567,919 |
| 2020-09-23 | $42.04 | $42.29 | $40.00 | $40.53 | $40.53 | 498,862 |
| 2020-09-22 | $42.71 | $42.80 | $41.16 | $41.91 | $41.91 | 391,394 |
| 2020-09-21 | $41.27 | $42.53 | $40.75 | $42.46 | $42.46 | 546,721 |
| 2020-09-18 | $41.85 | $42.27 | $41.04 | $41.90 | $41.90 | 1,081,683 |
| 2020-09-17 | $42.78 | $42.78 | $41.61 | $41.93 | $41.93 | 636,111 |
| 2020-09-16 | $42.70 | $43.43 | $42.39 | $43.03 | $43.03 | 677,913 |
| 2020-09-15 | $42.61 | $42.98 | $41.06 | $42.62 | $42.62 | 736,382 |
| 2020-09-14 | $41.23 | $42.96 | $40.86 | $42.71 | $42.71 | 473,579 |
| 2020-09-11 | $40.84 | $41.25 | $40.61 | $41.00 | $41.00 | 781,973 |
| 2020-09-10 | $41.31 | $41.97 | $40.61 | $40.72 | $40.72 | 663,052 |
| 2020-09-09 | $41.40 | $42.21 | $41.08 | $41.30 | $41.30 | 490,067 |
| 2020-09-08 | $41.72 | $42.58 | $40.84 | $41.00 | $41.00 | 490,173 |
| 2020-09-04 | $44.62 | $45.01 | $42.12 | $42.29 | $42.29 | 582,167 |
| 2020-09-03 | $46.16 | $46.16 | $44.16 | $44.53 | $44.53 | 622,335 |
| 2020-09-02 | $44.83 | $45.91 | $44.76 | $45.53 | $45.53 | 640,295 |
| 2020-09-01 | $43.33 | $44.69 | $42.74 | $44.66 | $44.66 | 482,722 |
| 2020-08-31 | $42.85 | $43.98 | $42.56 | $43.57 | $43.57 | 809,254 |
| 2020-08-28 | $42.09 | $43.37 | $41.85 | $42.96 | $42.96 | 549,533 |
| 2020-08-27 | $41.44 | $42.09 | $41.11 | $41.98 | $41.98 | 446,408 |
| 2020-08-26 | $41.60 | $41.65 | $41.00 | $41.17 | $41.17 | 253,987 |
| 2020-08-25 | $41.59 | $41.70 | $40.80 | $41.52 | $41.52 | 424,740 |
| 2020-08-24 | $41.62 | $41.68 | $40.22 | $41.53 | $41.53 | 462,244 |
| 2020-08-21 | $41.52 | $41.61 | $40.38 | $40.48 | $40.48 | 388,918 |
| 2020-08-20 | $42.56 | $42.77 | $41.40 | $41.54 | $41.54 | 312,913 |
| 2020-08-19 | $42.88 | $43.32 | $42.11 | $42.79 | $42.79 | 607,151 |
| 2020-08-18 | $43.25 | $43.94 | $42.44 | $42.62 | $42.62 | 303,208 |
| 2020-08-17 | $42.83 | $43.99 | $42.33 | $43.28 | $43.28 | 617,810 |
| 2020-08-14 | $42.00 | $42.81 | $41.91 | $42.79 | $42.79 | 342,505 |
| 2020-08-13 | $43.81 | $44.32 | $42.44 | $42.75 | $42.75 | 566,249 |
| 2020-08-12 | $45.62 | $45.97 | $43.74 | $43.98 | $43.98 | 589,830 |
| 2020-08-11 | $44.01 | $45.41 | $43.89 | $45.22 | $45.22 | 468,736 |
| 2020-08-10 | $44.45 | $45.13 | $43.70 | $43.85 | $43.85 | 1,000,226 |
| 2020-08-07 | $44.77 | $45.38 | $43.09 | $44.19 | $44.19 | 622,549 |
| 2020-08-06 | $41.52 | $45.33 | $40.82 | $45.22 | $45.22 | 1,314,797 |
| 2020-08-05 | $41.87 | $42.41 | $40.70 | $40.74 | $40.74 | 758,468 |
| 2020-08-04 | $42.64 | $43.40 | $42.13 | $42.25 | $42.25 | 545,706 |
| 2020-08-03 | $42.00 | $43.11 | $41.48 | $42.50 | $42.50 | 816,742 |
| 2020-07-31 | $40.93 | $42.37 | $40.54 | $42.00 | $42.00 | 816,647 |
| 2020-07-30 | $40.76 | $41.23 | $39.86 | $40.70 | $40.70 | 550,488 |
| 2020-07-29 | $41.94 | $42.50 | $40.88 | $41.04 | $41.04 | 867,310 |
| 2020-07-28 | $42.36 | $42.91 | $41.61 | $41.67 | $41.67 | 257,993 |
| 2020-07-27 | $42.02 | $42.85 | $41.51 | $42.21 | $42.21 | 382,548 |
| 2020-07-24 | $43.89 | $44.44 | $41.82 | $42.00 | $42.00 | 993,698 |
| 2020-07-23 | $45.08 | $45.60 | $43.78 | $43.99 | $43.99 | 360,543 |
| 2020-07-22 | $44.83 | $45.19 | $44.58 | $45.02 | $45.02 | 283,175 |
| 2020-07-21 | $46.00 | $46.83 | $44.65 | $44.82 | $44.82 | 270,749 |
| 2020-07-20 | $45.89 | $46.02 | $45.16 | $45.50 | $45.50 | 519,360 |
| 2020-07-17 | $45.13 | $45.95 | $44.60 | $45.65 | $45.65 | 459,200 |
| 2020-07-16 | $45.46 | $46.02 | $44.90 | $44.98 | $44.98 | 313,500 |
| 2020-07-15 | $45.42 | $46.29 | $45.34 | $45.51 | $45.51 | 330,200 |
| 2020-07-14 | $44.38 | $45.06 | $43.88 | $44.97 | $44.97 | 821,600 |
| 2020-07-13 | $46.33 | $46.81 | $44.42 | $44.59 | $44.59 | 573,300 |
| 2020-07-10 | $44.33 | $46.10 | $44.01 | $46.01 | $46.01 | 743,100 |
| 2020-07-09 | $43.29 | $44.28 | $42.85 | $44.23 | $44.23 | 813,100 |
| 2020-07-08 | $42.61 | $43.69 | $42.01 | $43.01 | $43.01 | 715,400 |
| 2020-07-07 | $42.66 | $43.34 | $42.01 | $42.11 | $42.11 | 477,100 |
| 2020-07-06 | $43.35 | $43.86 | $42.79 | $42.99 | $42.99 | 632,900 |
| 2020-07-02 | $44.41 | $44.68 | $42.63 | $42.89 | $42.89 | 421,000 |
| 2020-07-01 | $44.59 | $45.11 | $43.33 | $43.88 | $43.88 | 1,522,000 |
| 2020-06-30 | $44.82 | $45.28 | $44.16 | $44.33 | $44.33 | 486,700 |
| 2020-06-29 | $44.78 | $45.18 | $44.05 | $45.07 | $45.07 | 307,600 |
| 2020-06-26 | $44.73 | $45.13 | $44.19 | $44.52 | $44.52 | 799,481 |
| 2020-06-25 | $44.76 | $45.12 | $44.41 | $45.06 | $45.06 | 366,465 |
| 2020-06-24 | $44.81 | $45.15 | $43.99 | $44.95 | $44.95 | 616,137 |
| 2020-06-23 | $44.20 | $45.33 | $43.73 | $45.07 | $45.07 | 559,350 |
| 2020-06-22 | $44.42 | $44.56 | $43.68 | $43.91 | $43.91 | 320,760 |
| 2020-06-19 | $45.68 | $46.06 | $44.30 | $44.58 | $44.58 | 498,006 |
| 2020-06-18 | $45.20 | $46.29 | $44.93 | $45.30 | $45.30 | 367,446 |
| 2020-06-17 | $46.00 | $46.33 | $45.35 | $45.56 | $45.56 | 539,985 |
| 2020-06-16 | $45.79 | $46.48 | $45.26 | $45.75 | $45.75 | 501,199 |
| 2020-06-15 | $42.88 | $44.73 | $42.43 | $44.47 | $44.47 | 1,085,293 |
| 2020-06-12 | $43.25 | $44.25 | $42.76 | $43.83 | $43.83 | 404,773 |
| 2020-06-11 | $44.14 | $44.24 | $42.28 | $42.42 | $42.42 | 417,825 |
| 2020-06-10 | $45.94 | $46.20 | $44.55 | $44.88 | $44.88 | 443,090 |
| 2020-06-09 | $44.62 | $45.70 | $44.26 | $45.29 | $45.29 | 286,196 |
| 2020-06-08 | $44.90 | $45.73 | $44.25 | $45.14 | $45.14 | 315,872 |
| 2020-06-05 | $44.17 | $45.63 | $43.80 | $44.63 | $44.63 | 581,867 |
| 2020-06-04 | $45.52 | $45.80 | $43.07 | $43.32 | $43.32 | 728,710 |
| 2020-06-03 | $46.14 | $46.67 | $45.41 | $45.62 | $45.62 | 591,735 |
| 2020-06-02 | $46.53 | $46.90 | $45.83 | $45.95 | $45.95 | 493,704 |
| 2020-06-01 | $45.98 | $46.68 | $45.30 | $46.32 | $46.32 | 330,478 |
| 2020-05-29 | $45.48 | $45.80 | $44.31 | $45.65 | $45.65 | 1,276,168 |
| 2020-05-28 | $45.03 | $46.41 | $44.19 | $45.76 | $45.76 | 477,083 |
| 2020-05-27 | $45.14 | $45.24 | $43.73 | $44.68 | $44.68 | 885,269 |
| 2020-05-26 | $45.00 | $45.24 | $44.19 | $44.61 | $44.61 | 505,049 |
| 2020-05-22 | $43.45 | $43.74 | $42.89 | $43.31 | $43.31 | 1,326,669 |
| 2020-05-21 | $44.09 | $44.49 | $43.52 | $43.59 | $43.59 | 346,375 |
| 2020-05-20 | $43.93 | $44.28 | $43.20 | $43.71 | $43.71 | 1,257,613 |
| 2020-05-19 | $43.33 | $43.79 | $42.87 | $43.08 | $43.08 | 625,464 |
| 2020-05-18 | $42.99 | $44.22 | $42.20 | $43.22 | $43.22 | 545,745 |
| 2020-05-15 | $41.27 | $42.56 | $41.27 | $42.34 | $42.34 | 331,308 |
| 2020-05-14 | $40.56 | $41.73 | $39.70 | $41.65 | $41.65 | 376,909 |
| 2020-05-13 | $42.00 | $42.67 | $40.69 | $41.32 | $41.32 | 437,545 |
| 2020-05-12 | $42.39 | $43.00 | $41.39 | $42.16 | $42.16 | 617,808 |
| 2020-05-11 | $41.93 | $42.87 | $41.19 | $42.12 | $42.12 | 1,413,242 |
| 2020-05-08 | $42.46 | $42.80 | $41.53 | $42.23 | $42.23 | 363,119 |
| 2020-05-07 | $42.29 | $42.98 | $40.88 | $41.84 | $41.84 | 602,460 |
| 2020-05-06 | $38.49 | $42.73 | $38.49 | $40.56 | $40.56 | 798,925 |
| 2020-05-05 | $37.82 | $40.04 | $37.81 | $39.67 | $39.67 | 549,760 |
| 2020-05-04 | $37.18 | $38.54 | $37.09 | $38.49 | $38.49 | 481,916 |
| 2020-05-01 | $38.22 | $38.49 | $37.37 | $37.78 | $37.78 | 314,262 |
| 2020-04-30 | $39.36 | $39.36 | $37.51 | $38.71 | $38.71 | 409,722 |
| 2020-04-29 | $38.22 | $39.46 | $37.73 | $39.00 | $39.00 | 408,603 |
| 2020-04-28 | $38.07 | $38.28 | $36.33 | $37.48 | $37.48 | 349,165 |
| 2020-04-27 | $36.36 | $37.69 | $36.04 | $37.43 | $37.43 | 399,305 |
| 2020-04-24 | $35.93 | $36.13 | $35.45 | $35.85 | $35.85 | 514,322 |
| 2020-04-23 | $35.90 | $36.70 | $34.91 | $35.94 | $35.94 | 500,025 |
| 2020-04-22 | $35.06 | $35.97 | $34.47 | $35.34 | $35.34 | 334,433 |
| 2020-04-21 | $34.76 | $35.35 | $33.72 | $34.81 | $34.81 | 377,524 |
| 2020-04-20 | $35.15 | $36.30 | $34.14 | $35.01 | $35.01 | 546,513 |
| 2020-04-17 | $34.60 | $35.89 | $33.54 | $35.54 | $35.54 | 497,009 |
| 2020-04-16 | $34.67 | $35.11 | $33.13 | $33.64 | $33.64 | 1,305,153 |
| 2020-04-15 | $36.40 | $37.00 | $34.52 | $34.72 | $34.72 | 777,218 |
| 2020-04-14 | $36.64 | $37.51 | $36.24 | $37.11 | $37.11 | 524,782 |
| 2020-04-13 | $36.05 | $36.61 | $35.23 | $35.86 | $35.86 | 946,505 |
| 2020-04-09 | $34.89 | $36.37 | $34.01 | $36.18 | $36.18 | 842,947 |
| 2020-04-08 | $32.81 | $34.75 | $32.32 | $34.37 | $34.37 | 883,967 |
| 2020-04-07 | $32.69 | $34.80 | $31.99 | $32.28 | $32.28 | 1,238,987 |
| 2020-04-06 | $30.94 | $32.95 | $30.94 | $31.91 | $31.91 | 1,599,046 |
| 2020-04-03 | $32.15 | $33.73 | $30.06 | $30.50 | $30.50 | 898,177 |
| 2020-04-02 | $32.57 | $33.37 | $31.59 | $32.24 | $32.24 | 1,024,003 |
| 2020-04-01 | $33.86 | $34.98 | $32.32 | $32.75 | $32.75 | 641,710 |
| 2020-03-31 | $35.15 | $37.28 | $34.23 | $34.78 | $34.78 | 824,496 |
| 2020-03-30 | $36.05 | $36.50 | $33.92 | $35.38 | $35.38 | 777,042 |
| 2020-03-27 | $34.80 | $36.30 | $34.54 | $35.56 | $35.56 | 402,763 |
| 2020-03-26 | $34.59 | $36.57 | $34.59 | $35.49 | $35.49 | 902,444 |
| 2020-03-25 | $34.51 | $36.32 | $33.17 | $35.00 | $35.00 | 949,389 |
| 2020-03-24 | $32.99 | $35.61 | $32.38 | $34.39 | $34.39 | 581,807 |
| 2020-03-23 | $34.35 | $34.38 | $30.87 | $31.90 | $31.90 | 446,040 |
| 2020-03-20 | $34.94 | $41.15 | $33.19 | $33.76 | $33.76 | 1,066,583 |
| 2020-03-19 | $33.08 | $38.06 | $31.11 | $34.92 | $34.92 | 879,835 |
| 2020-03-18 | $33.20 | $34.32 | $31.42 | $33.31 | $33.31 | 728,042 |
| 2020-03-17 | $37.16 | $38.04 | $34.51 | $35.02 | $35.02 | 1,404,231 |
| 2020-03-16 | $34.95 | $38.16 | $33.20 | $36.60 | $36.60 | 1,231,727 |
| 2020-03-13 | $37.80 | $39.69 | $35.73 | $37.20 | $37.20 | 1,135,800 |
| 2020-03-12 | $35.01 | $37.93 | $34.25 | $36.54 | $36.54 | 3,088,780 |
| 2020-03-11 | $39.13 | $40.83 | $36.80 | $37.72 | $37.72 | 571,397 |
| 2020-03-10 | $39.91 | $40.14 | $38.09 | $40.05 | $40.05 | 1,046,028 |
| 2020-03-09 | $39.93 | $41.45 | $38.54 | $38.97 | $38.97 | 746,531 |
| 2020-03-06 | $41.59 | $43.36 | $41.10 | $43.31 | $43.31 | 482,661 |
| 2020-03-05 | $44.81 | $45.34 | $42.63 | $43.06 | $43.06 | 521,882 |
| 2020-03-04 | $45.45 | $46.07 | $44.50 | $45.79 | $45.79 | 563,434 |
| 2020-03-03 | $45.01 | $46.36 | $43.88 | $44.78 | $44.78 | 530,414 |
| 2020-03-02 | $42.57 | $45.02 | $42.27 | $44.92 | $44.92 | 581,002 |
| 2020-02-28 | $42.52 | $44.04 | $41.23 | $42.40 | $42.40 | 976,752 |
| 2020-02-27 | $44.72 | $45.86 | $43.19 | $43.55 | $43.55 | 942,788 |
| 2020-02-26 | $44.06 | $48.16 | $44.06 | $45.81 | $45.81 | 1,274,025 |
| 2020-02-25 | $45.66 | $45.92 | $44.20 | $44.50 | $44.50 | 761,557 |
| 2020-02-24 | $45.29 | $46.13 | $44.65 | $45.58 | $45.58 | 531,934 |
| 2020-02-21 | $46.51 | $46.95 | $45.73 | $46.70 | $46.70 | 490,062 |
| 2020-02-20 | $45.64 | $46.73 | $45.63 | $46.53 | $46.53 | 444,618 |
| 2020-02-19 | $45.20 | $45.77 | $44.55 | $45.57 | $45.57 | 815,375 |
| 2020-02-18 | $43.60 | $45.11 | $43.39 | $44.97 | $44.97 | 856,858 |
| 2020-02-14 | $43.90 | $44.00 | $42.79 | $43.77 | $43.77 | 641,597 |
| 2020-02-13 | $43.86 | $44.23 | $43.19 | $43.79 | $43.79 | 507,138 |
| 2020-02-12 | $43.24 | $44.31 | $42.77 | $44.00 | $44.00 | 604,287 |
| 2020-02-11 | $43.15 | $44.46 | $42.90 | $43.16 | $43.16 | 351,789 |
| 2020-02-10 | $42.13 | $43.09 | $42.02 | $43.00 | $43.00 | 424,038 |
| 2020-02-07 | $42.67 | $43.30 | $42.12 | $42.35 | $42.35 | 336,926 |
| 2020-02-06 | $43.23 | $43.77 | $42.99 | $43.03 | $43.03 | 395,191 |
| 2020-02-05 | $43.97 | $44.27 | $42.50 | $43.14 | $43.14 | 580,981 |
| 2020-02-04 | $43.67 | $44.25 | $43.33 | $43.57 | $43.57 | 569,098 |
| 2020-02-03 | $42.82 | $43.32 | $42.68 | $43.26 | $43.26 | 470,207 |
| 2020-01-31 | $43.43 | $43.72 | $42.01 | $42.58 | $42.58 | 409,672 |
| 2020-01-30 | $43.02 | $43.61 | $42.70 | $43.55 | $43.55 | 382,565 |
| 2020-01-29 | $44.08 | $44.20 | $43.17 | $43.35 | $43.35 | 413,231 |
| 2020-01-28 | $44.22 | $44.65 | $43.74 | $44.01 | $44.01 | 365,297 |
| 2020-01-27 | $43.60 | $45.09 | $43.57 | $44.07 | $44.07 | 406,222 |
| 2020-01-24 | $45.44 | $45.61 | $44.23 | $44.71 | $44.71 | 486,086 |
| 2020-01-23 | $45.83 | $46.22 | $45.09 | $45.29 | $45.29 | 550,560 |
| 2020-01-22 | $48.23 | $48.35 | $45.84 | $46.07 | $46.07 | 467,618 |
| 2020-01-21 | $48.00 | $48.29 | $47.81 | $48.09 | $48.09 | 218,644 |
| 2020-01-17 | $48.30 | $48.31 | $47.88 | $48.09 | $48.09 | 190,758 |
| 2020-01-16 | $47.84 | $48.36 | $47.60 | $48.30 | $48.30 | 257,383 |
| 2020-01-15 | $47.80 | $49.14 | $47.54 | $47.82 | $47.82 | 303,381 |
| 2020-01-14 | $47.00 | $47.78 | $46.50 | $47.70 | $47.70 | 404,272 |
| 2020-01-13 | $46.97 | $47.35 | $46.34 | $47.00 | $47.00 | 480,564 |
| 2020-01-10 | $47.30 | $47.48 | $46.59 | $46.74 | $46.74 | 475,436 |
| 2020-01-09 | $47.65 | $47.87 | $46.97 | $47.08 | $47.08 | 323,945 |
| 2020-01-08 | $47.57 | $48.05 | $47.14 | $47.32 | $47.32 | 353,434 |
| 2020-01-07 | $48.54 | $48.84 | $47.40 | $47.45 | $47.45 | 370,088 |
| 2020-01-06 | $47.11 | $48.44 | $46.48 | $48.37 | $48.37 | 271,323 |
| 2020-01-03 | $46.85 | $47.60 | $46.59 | $47.33 | $47.33 | 240,201 |
| 2020-01-02 | $47.40 | $47.92 | $46.58 | $47.37 | $47.37 | 347,333 |
| 2019-12-31 | $46.60 | $47.59 | $46.60 | $47.42 | $47.42 | 299,965 |
| 2019-12-30 | $47.28 | $48.60 | $45.91 | $46.93 | $46.93 | 174,104 |
| 2019-12-27 | $47.18 | $47.72 | $46.74 | $47.25 | $47.25 | 254,787 |
| 2019-12-26 | $47.35 | $47.38 | $45.85 | $47.00 | $47.00 | 359,838 |
| 2019-12-24 | $46.86 | $47.63 | $46.56 | $47.41 | $47.41 | 150,341 |
| 2019-12-23 | $47.15 | $47.35 | $46.54 | $47.07 | $47.07 | 368,060 |
| 2019-12-20 | $46.41 | $47.42 | $45.85 | $47.06 | $47.06 | 788,502 |
| 2019-12-19 | $45.42 | $46.28 | $45.05 | $46.03 | $46.03 | 492,820 |
| 2019-12-18 | $45.51 | $45.74 | $44.60 | $45.26 | $45.26 | 406,877 |
| 2019-12-17 | $45.74 | $45.96 | $44.75 | $45.62 | $45.62 | 377,119 |
| 2019-12-16 | $47.22 | $47.53 | $45.45 | $45.61 | $45.61 | 456,323 |
| 2019-12-13 | $45.57 | $47.35 | $45.30 | $47.14 | $47.14 | 602,626 |
| 2019-12-12 | $47.07 | $47.55 | $45.20 | $45.80 | $45.80 | 761,640 |
| 2019-12-11 | $46.18 | $47.78 | $46.03 | $47.31 | $47.31 | 720,412 |
| 2019-12-10 | $43.56 | $45.70 | $43.09 | $45.43 | $45.43 | 1,058,455 |
| 2019-12-09 | $45.92 | $46.16 | $43.47 | $43.61 | $43.61 | 754,879 |
| 2019-12-06 | $45.57 | $46.25 | $44.73 | $45.97 | $45.97 | 1,025,286 |
| 2019-12-05 | $45.34 | $45.99 | $44.82 | $45.32 | $45.32 | 790,302 |
| 2019-12-04 | $44.86 | $45.51 | $44.48 | $45.10 | $45.10 | 355,775 |
| 2019-12-03 | $44.03 | $44.90 | $43.94 | $44.85 | $44.85 | 474,573 |
| 2019-12-02 | $45.11 | $45.25 | $43.59 | $44.58 | $44.58 | 441,938 |
| 2019-11-29 | $45.75 | $46.00 | $44.95 | $45.26 | $45.26 | 232,584 |
| 2019-11-27 | $45.80 | $45.93 | $45.44 | $45.59 | $45.59 | 436,197 |
| 2019-11-26 | $45.24 | $45.77 | $45.23 | $45.65 | $45.65 | 326,436 |
| 2019-11-25 | $44.53 | $45.62 | $44.15 | $45.60 | $45.60 | 460,961 |
| 2019-11-22 | $43.73 | $44.46 | $43.05 | $44.36 | $44.36 | 404,749 |
| 2019-11-21 | $45.48 | $45.65 | $43.48 | $43.69 | $43.69 | 743,700 |
| 2019-11-20 | $45.40 | $46.21 | $45.20 | $45.65 | $45.65 | 1,038,319 |
| 2019-11-19 | $44.38 | $45.75 | $44.38 | $45.64 | $45.64 | 650,516 |
| 2019-11-18 | $44.41 | $44.92 | $44.26 | $44.38 | $44.38 | 428,681 |
| 2019-11-15 | $43.66 | $44.31 | $43.50 | $44.24 | $44.24 | 397,815 |
| 2019-11-14 | $43.11 | $43.61 | $42.60 | $43.48 | $43.48 | 305,752 |
| 2019-11-13 | $42.88 | $43.83 | $42.61 | $43.15 | $43.15 | 637,371 |
| 2019-11-12 | $43.33 | $43.35 | $42.17 | $42.74 | $42.74 | 585,183 |
| 2019-11-11 | $44.68 | $44.76 | $42.66 | $43.13 | $43.13 | 626,922 |
| 2019-11-08 | $44.01 | $45.17 | $43.92 | $44.93 | $44.93 | 851,423 |
| 2019-11-07 | $44.67 | $45.88 | $43.22 | $44.25 | $44.25 | 607,661 |
| 2019-11-06 | $43.50 | $44.83 | $42.26 | $44.64 | $44.64 | 1,267,768 |
| 2019-11-05 | $45.23 | $46.71 | $43.39 | $43.79 | $43.79 | 1,093,644 |
| 2019-11-04 | $48.77 | $48.77 | $46.43 | $47.16 | $47.16 | 600,530 |
| 2019-11-01 | $48.17 | $49.51 | $47.97 | $48.59 | $48.59 | 411,536 |
| 2019-10-31 | $47.87 | $48.51 | $47.47 | $48.23 | $48.23 | 365,389 |
| 2019-10-30 | $47.50 | $48.00 | $46.81 | $47.78 | $47.78 | 351,260 |
| 2019-10-29 | $48.00 | $48.65 | $47.37 | $47.50 | $47.50 | 467,141 |
| 2019-10-28 | $48.23 | $49.28 | $47.84 | $48.49 | $48.49 | 216,440 |
| 2019-10-25 | $47.61 | $49.22 | $47.61 | $48.06 | $48.06 | 314,436 |
| 2019-10-24 | $47.51 | $47.81 | $47.00 | $47.61 | $47.61 | 361,221 |
| 2019-10-23 | $47.36 | $47.49 | $46.01 | $47.05 | $47.05 | 865,091 |
| 2019-10-22 | $50.43 | $50.47 | $47.13 | $47.48 | $47.48 | 636,217 |
| 2019-10-21 | $50.45 | $50.80 | $49.87 | $50.18 | $50.18 | 296,693 |
| 2019-10-18 | $50.61 | $51.09 | $49.43 | $50.35 | $50.35 | 337,751 |
| 2019-10-17 | $51.66 | $51.99 | $50.71 | $50.77 | $50.77 | 269,932 |
| 2019-10-16 | $51.38 | $51.61 | $50.45 | $51.28 | $51.28 | 337,276 |
| 2019-10-15 | $50.65 | $51.81 | $50.11 | $51.49 | $51.49 | 294,818 |
| 2019-10-14 | $51.11 | $51.45 | $50.42 | $50.73 | $50.73 | 454,140 |
| 2019-10-11 | $52.07 | $52.58 | $50.65 | $51.17 | $51.17 | 456,044 |
| 2019-10-10 | $50.83 | $51.96 | $50.54 | $51.36 | $51.36 | 443,268 |
| 2019-10-09 | $50.06 | $51.34 | $49.79 | $51.04 | $51.04 | 463,186 |
| 2019-10-08 | $49.81 | $50.10 | $49.13 | $49.61 | $49.61 | 217,314 |
| 2019-10-07 | $49.64 | $50.25 | $49.22 | $49.82 | $49.82 | 750,426 |
| 2019-10-04 | $48.52 | $50.13 | $48.52 | $49.50 | $49.50 | 225,851 |
| 2019-10-03 | $48.00 | $48.70 | $47.53 | $48.69 | $48.69 | 237,807 |
| 2019-10-02 | $47.79 | $48.45 | $47.20 | $47.91 | $47.91 | 308,308 |
| 2019-10-01 | $48.63 | $49.49 | $47.96 | $48.22 | $48.22 | 355,265 |
| 2019-09-30 | $46.95 | $49.56 | $46.62 | $48.57 | $48.57 | 432,028 |
| 2019-09-27 | $50.64 | $52.69 | $46.52 | $46.98 | $46.98 | 812,012 |
| 2019-09-26 | $51.95 | $52.34 | $50.46 | $51.59 | $51.59 | 288,101 |
| 2019-09-25 | $51.34 | $52.26 | $50.73 | $52.02 | $52.02 | 270,800 |
| 2019-09-24 | $51.55 | $52.06 | $51.11 | $51.49 | $51.49 | 528,102 |
| 2019-09-23 | $52.11 | $52.53 | $51.36 | $51.54 | $51.54 | 224,366 |
| 2019-09-20 | $52.28 | $52.73 | $51.80 | $52.11 | $52.11 | 476,518 |
| 2019-09-19 | $51.41 | $52.79 | $51.41 | $52.19 | $52.19 | 356,215 |
| 2019-09-18 | $51.41 | $52.16 | $51.01 | $51.46 | $51.46 | 178,243 |
| 2019-09-17 | $51.00 | $52.62 | $50.81 | $51.56 | $51.56 | 289,307 |
| 2019-09-16 | $51.14 | $51.87 | $50.56 | $50.98 | $50.98 | 228,519 |
| 2019-09-13 | $51.52 | $52.11 | $50.97 | $51.45 | $51.45 | 419,567 |
| 2019-09-12 | $50.31 | $51.67 | $50.17 | $51.28 | $51.28 | 305,914 |
| 2019-09-11 | $48.98 | $50.60 | $48.23 | $50.45 | $50.45 | 322,849 |
| 2019-09-10 | $49.97 | $49.97 | $48.07 | $48.65 | $48.65 | 1,052,085 |
| 2019-09-09 | $51.20 | $51.36 | $49.69 | $50.08 | $50.08 | 496,259 |
| 2019-09-06 | $52.85 | $53.30 | $50.54 | $50.89 | $50.89 | 622,277 |
| 2019-09-05 | $51.91 | $52.99 | $51.62 | $52.62 | $52.62 | 701,418 |
| 2019-09-04 | $50.80 | $51.86 | $50.62 | $51.51 | $51.51 | 688,231 |
| 2019-09-03 | $50.91 | $51.54 | $50.02 | $50.33 | $50.33 | 364,055 |
| 2019-08-30 | $51.16 | $51.49 | $50.61 | $51.34 | $51.34 | 270,022 |
| 2019-08-29 | $50.24 | $51.31 | $50.18 | $50.91 | $50.91 | 439,978 |
| 2019-08-28 | $49.45 | $50.23 | $48.53 | $49.99 | $49.99 | 492,415 |
| 2019-08-27 | $49.95 | $50.54 | $49.31 | $49.55 | $49.55 | 562,899 |
| 2019-08-26 | $50.81 | $51.81 | $49.34 | $49.80 | $49.80 | 587,455 |
| 2019-08-23 | $51.47 | $51.69 | $50.21 | $50.60 | $50.60 | 407,410 |
| 2019-08-22 | $51.79 | $52.03 | $51.11 | $51.73 | $51.73 | 245,197 |
| 2019-08-21 | $51.55 | $52.19 | $51.07 | $51.57 | $51.57 | 616,791 |
| 2019-08-20 | $50.81 | $51.64 | $50.69 | $50.95 | $50.95 | 327,293 |
| 2019-08-19 | $51.25 | $51.58 | $50.20 | $50.77 | $50.77 | 489,468 |
| 2019-08-16 | $49.60 | $50.52 | $49.53 | $50.35 | $50.35 | 528,514 |
| 2019-08-15 | $50.03 | $50.56 | $49.01 | $49.19 | $49.19 | 539,042 |
| 2019-08-14 | $49.87 | $50.88 | $49.67 | $49.92 | $49.92 | 902,249 |
| 2019-08-13 | $49.80 | $50.55 | $49.64 | $50.44 | $50.44 | 709,885 |
| 2019-08-12 | $49.65 | $51.15 | $49.39 | $49.78 | $49.78 | 514,040 |
| 2019-08-09 | $50.53 | $51.33 | $48.62 | $49.93 | $49.93 | 466,731 |
| 2019-08-08 | $51.96 | $51.96 | $48.54 | $50.46 | $50.46 | 1,779,326 |
| 2019-08-07 | $42.80 | $44.75 | $42.56 | $43.91 | $43.91 | 489,393 |
| 2019-08-06 | $42.85 | $44.53 | $42.42 | $43.32 | $43.32 | 545,335 |
| 2019-08-05 | $43.03 | $44.00 | $41.81 | $42.57 | $42.57 | 748,901 |
| 2019-08-02 | $45.28 | $45.33 | $44.15 | $44.52 | $44.52 | 660,299 |
| 2019-08-01 | $45.43 | $46.35 | $45.00 | $45.22 | $45.22 | 608,153 |
| 2019-07-31 | $45.83 | $46.99 | $44.81 | $45.64 | $45.64 | 507,338 |
| 2019-07-30 | $47.12 | $47.67 | $46.98 | $47.12 | $47.12 | 372,792 |
| 2019-07-29 | $46.69 | $47.55 | $46.34 | $47.31 | $47.31 | 865,096 |
| 2019-07-26 | $45.75 | $46.98 | $45.25 | $46.75 | $46.75 | 901,420 |
| 2019-07-25 | $44.34 | $45.86 | $44.11 | $45.74 | $45.74 | 398,962 |
| 2019-07-24 | $45.55 | $45.88 | $44.23 | $44.37 | $44.37 | 869,353 |
| 2019-07-23 | $46.32 | $46.36 | $45.05 | $45.55 | $45.55 | 320,843 |
| 2019-07-22 | $46.01 | $46.87 | $45.76 | $46.31 | $46.31 | 350,288 |
| 2019-07-19 | $46.00 | $46.84 | $45.71 | $46.05 | $46.05 | 522,255 |
| 2019-07-18 | $45.47 | $46.06 | $45.04 | $45.98 | $45.98 | 785,644 |
| 2019-07-17 | $45.94 | $46.07 | $45.08 | $45.60 | $45.60 | 287,724 |
| 2019-07-16 | $45.25 | $46.21 | $45.00 | $45.85 | $45.85 | 452,302 |
| 2019-07-15 | $45.53 | $45.97 | $44.98 | $45.22 | $45.22 | 469,161 |
| 2019-07-12 | $44.10 | $46.01 | $44.10 | $45.32 | $45.32 | 477,952 |
| 2019-07-11 | $44.21 | $44.49 | $43.62 | $44.00 | $44.00 | 359,208 |
| 2019-07-10 | $44.12 | $44.38 | $43.76 | $44.19 | $44.19 | 347,658 |
| 2019-07-09 | $43.31 | $44.20 | $43.01 | $44.11 | $44.11 | 433,904 |
| 2019-07-08 | $44.09 | $44.31 | $43.24 | $43.53 | $43.53 | 543,243 |
| 2019-07-05 | $43.93 | $44.42 | $43.11 | $44.33 | $44.33 | 360,310 |
| 2019-07-03 | $44.62 | $44.91 | $44.04 | $44.18 | $44.18 | 193,225 |
| 2019-07-02 | $43.94 | $44.77 | $43.64 | $44.65 | $44.65 | 568,395 |
| 2019-07-01 | $43.66 | $44.55 | $43.45 | $43.83 | $43.83 | 462,096 |
| 2019-06-28 | $43.49 | $44.35 | $43.34 | $43.55 | $43.55 | 2,059,426 |
| 2019-06-27 | $42.23 | $43.72 | $42.22 | $43.34 | $43.34 | 716,482 |
| 2019-06-26 | $40.94 | $43.35 | $40.67 | $42.31 | $42.31 | 908,072 |
| 2019-06-25 | $41.61 | $41.94 | $40.42 | $40.72 | $40.72 | 1,028,139 |
| 2019-06-24 | $42.78 | $42.78 | $41.12 | $41.63 | $41.63 | 1,040,690 |
| 2019-06-21 | $41.72 | $43.47 | $41.61 | $42.49 | $42.49 | 1,019,230 |
| 2019-06-20 | $42.01 | $43.04 | $41.61 | $41.83 | $41.83 | 650,492 |
| 2019-06-19 | $41.69 | $42.32 | $41.40 | $41.75 | $41.75 | 686,293 |
| 2019-06-18 | $41.82 | $42.55 | $41.24 | $41.89 | $41.89 | 1,201,967 |
| 2019-06-17 | $41.69 | $42.25 | $40.37 | $41.76 | $41.76 | 704,203 |
| 2019-06-14 | $42.01 | $42.10 | $40.88 | $41.42 | $41.42 | 777,447 |
| 2019-06-13 | $42.01 | $42.73 | $41.84 | $41.91 | $41.91 | 682,607 |
| 2019-06-12 | $41.72 | $42.07 | $41.51 | $41.98 | $41.98 | 463,523 |
| 2019-06-11 | $41.43 | $42.01 | $41.09 | $41.93 | $41.93 | 666,202 |
| 2019-06-10 | $40.60 | $42.09 | $40.22 | $41.42 | $41.42 | 1,710,789 |
| 2019-06-07 | $40.31 | $41.05 | $39.58 | $40.39 | $40.39 | 921,277 |
| 2019-06-06 | $40.55 | $41.32 | $39.44 | $40.06 | $40.06 | 618,504 |
| 2019-06-05 | $40.11 | $40.63 | $39.69 | $40.54 | $40.54 | 608,858 |
| 2019-06-04 | $39.01 | $40.52 | $38.57 | $39.95 | $39.95 | 672,932 |
| 2019-06-03 | $40.12 | $40.36 | $38.94 | $39.02 | $39.02 | 812,518 |
| 2019-05-31 | $40.65 | $40.98 | $39.88 | $40.21 | $40.21 | 627,491 |
| 2019-05-30 | $40.83 | $41.36 | $40.71 | $40.95 | $40.95 | 473,797 |
| 2019-05-29 | $40.88 | $41.33 | $40.08 | $40.81 | $40.81 | 484,089 |
| 2019-05-28 | $41.55 | $41.76 | $40.37 | $40.91 | $40.91 | 491,399 |
| 2019-05-24 | $41.75 | $42.36 | $40.87 | $41.36 | $41.36 | 679,904 |
| 2019-05-23 | $41.58 | $41.83 | $40.48 | $41.68 | $41.68 | 696,761 |
| 2019-05-22 | $41.43 | $42.15 | $41.42 | $41.69 | $41.69 | 779,715 |
| 2019-05-21 | $42.86 | $43.47 | $41.03 | $41.74 | $41.74 | 1,269,225 |
| 2019-05-20 | $42.10 | $43.14 | $41.56 | $42.73 | $42.73 | 852,193 |
| 2019-05-17 | $41.32 | $42.51 | $41.01 | $42.34 | $42.34 | 654,480 |
| 2019-05-16 | $40.90 | $41.91 | $40.65 | $41.35 | $41.35 | 996,449 |
| 2019-05-15 | $38.94 | $41.08 | $38.85 | $40.79 | $40.79 | 1,549,791 |
| 2019-05-14 | $38.69 | $38.94 | $38.39 | $38.59 | $38.59 | 1,876,672 |
| 2019-05-13 | $38.57 | $39.16 | $38.26 | $38.48 | $38.48 | 961,684 |
| 2019-05-10 | $38.47 | $39.46 | $38.24 | $38.93 | $38.93 | 786,784 |
| 2019-05-09 | $38.52 | $39.27 | $38.01 | $38.45 | $38.45 | 1,063,630 |
| 2019-05-08 | $37.49 | $40.00 | $36.94 | $38.85 | $38.85 | 1,763,404 |
| 2019-05-07 | $34.78 | $35.25 | $34.10 | $34.35 | $34.35 | 693,316 |
| 2019-05-06 | $34.74 | $35.29 | $34.60 | $35.00 | $35.00 | 317,464 |
| 2019-05-03 | $35.75 | $36.55 | $35.06 | $35.17 | $35.17 | 501,871 |
| 2019-05-02 | $35.53 | $36.10 | $35.15 | $35.51 | $35.51 | 331,705 |
| 2019-05-01 | $35.31 | $36.35 | $35.07 | $35.41 | $35.41 | 561,442 |
| 2019-04-30 | $35.10 | $35.94 | $35.00 | $35.24 | $35.24 | 494,814 |
| 2019-04-29 | $34.95 | $35.96 | $34.43 | $35.19 | $35.19 | 510,960 |
| 2019-04-26 | $34.84 | $35.42 | $33.87 | $34.90 | $34.90 | 558,503 |
| 2019-04-25 | $34.55 | $35.10 | $33.90 | $34.99 | $34.99 | 933,536 |
| 2019-04-24 | $34.02 | $34.56 | $33.45 | $34.28 | $34.28 | 874,144 |
| 2019-04-23 | $33.45 | $33.91 | $33.27 | $33.62 | $33.62 | 814,454 |
| 2019-04-22 | $33.77 | $34.04 | $33.00 | $33.54 | $33.54 | 539,785 |
| 2019-04-18 | $34.05 | $34.34 | $33.81 | $34.01 | $34.01 | 311,939 |
| 2019-04-17 | $34.83 | $34.88 | $33.72 | $34.23 | $34.23 | 249,265 |
| 2019-04-16 | $34.56 | $35.08 | $34.17 | $34.61 | $34.61 | 223,010 |
| 2019-04-15 | $34.41 | $35.48 | $34.14 | $34.54 | $34.54 | 420,322 |
| 2019-04-12 | $35.18 | $35.84 | $34.42 | $34.61 | $34.61 | 221,447 |
| 2019-04-11 | $34.61 | $35.75 | $34.32 | $35.09 | $35.09 | 804,906 |
| 2019-04-10 | $34.38 | $34.80 | $33.86 | $34.48 | $34.48 | 210,455 |
| 2019-04-09 | $34.63 | $34.96 | $33.91 | $34.42 | $34.42 | 212,481 |
| 2019-04-08 | $35.75 | $35.97 | $34.35 | $34.65 | $34.65 | 291,839 |
| 2019-04-05 | $33.76 | $35.68 | $33.76 | $35.51 | $35.51 | 1,446,115 |
| 2019-04-04 | $34.14 | $34.72 | $33.04 | $33.62 | $33.62 | 655,500 |
| 2019-04-03 | $34.07 | $34.54 | $33.40 | $34.06 | $34.06 | 334,397 |
| 2019-04-02 | $34.32 | $34.94 | $33.90 | $34.07 | $34.07 | 338,785 |
| 2019-04-01 | $34.75 | $34.79 | $33.89 | $34.31 | $34.31 | 504,138 |
| 2019-03-29 | $34.53 | $34.90 | $33.81 | $34.42 | $34.42 | 574,152 |
| 2019-03-28 | $33.21 | $35.00 | $32.46 | $34.48 | $34.48 | 1,045,178 |
| 2019-03-27 | $31.76 | $33.30 | $31.76 | $32.76 | $32.76 | 792,916 |
| 2019-03-26 | $32.28 | $32.74 | $31.74 | $32.40 | $32.40 | 641,787 |
| 2019-03-25 | $33.12 | $33.33 | $31.53 | $31.99 | $31.99 | 703,842 |
| 2019-03-22 | $31.64 | $33.48 | $31.64 | $32.70 | $32.70 | 1,273,169 |
| 2019-03-21 | $30.77 | $33.75 | $30.60 | $32.42 | $32.42 | 8,603,799 |
| 2019-03-20 | $34.30 | $34.77 | $31.80 | $32.05 | $32.05 | 855,767 |
| 2019-03-19 | $35.30 | $35.50 | $33.71 | $34.31 | $34.31 | 678,307 |
| 2019-03-18 | $35.53 | $36.06 | $35.43 | $35.84 | $35.84 | 298,450 |
| 2019-03-15 | $35.60 | $36.00 | $33.14 | $35.89 | $35.89 | 1,200,876 |
| 2019-03-14 | $35.80 | $36.74 | $35.46 | $35.80 | $35.80 | 378,518 |
| 2019-03-13 | $37.23 | $37.54 | $35.40 | $35.72 | $35.72 | 530,736 |
| 2019-03-12 | $36.65 | $37.62 | $36.54 | $37.07 | $37.07 | 170,818 |
| 2019-03-11 | $36.28 | $36.97 | $35.29 | $36.53 | $36.53 | 310,629 |
| 2019-03-08 | $36.35 | $37.21 | $36.00 | $36.12 | $36.12 | 206,368 |
| 2019-03-07 | $36.02 | $36.74 | $35.81 | $36.56 | $36.56 | 181,820 |
| 2019-03-06 | $35.66 | $36.50 | $35.42 | $36.28 | $36.28 | 369,753 |
| 2019-03-05 | $35.22 | $36.92 | $35.01 | $35.71 | $35.71 | 547,395 |
| 2019-03-04 | $34.80 | $35.38 | $33.80 | $35.27 | $35.27 | 724,974 |
| 2019-03-01 | $32.41 | $36.69 | $31.85 | $35.60 | $35.60 | 749,253 |
| 2019-02-28 | $31.29 | $32.29 | $29.96 | $32.00 | $32.00 | 755,451 |
| 2019-02-27 | $29.96 | $33.89 | $29.96 | $31.60 | $31.60 | 769,928 |
| 2019-02-26 | $28.74 | $28.75 | $27.77 | $28.17 | $28.17 | 413,538 |
| 2019-02-25 | $29.00 | $29.19 | $28.37 | $28.80 | $28.80 | 283,845 |
| 2019-02-22 | $28.95 | $29.22 | $27.96 | $28.90 | $28.90 | 595,504 |
| 2019-02-21 | $28.85 | $29.04 | $28.42 | $28.79 | $28.79 | 160,197 |
| 2019-02-20 | $28.36 | $29.00 | $28.26 | $28.86 | $28.86 | 372,383 |
| 2019-02-19 | $28.62 | $28.87 | $28.37 | $28.62 | $28.62 | 263,089 |
| 2019-02-15 | $28.69 | $28.98 | $28.27 | $28.47 | $28.47 | 277,923 |
| 2019-02-14 | $27.94 | $29.00 | $27.91 | $28.33 | $28.33 | 443,289 |
| 2019-02-13 | $27.98 | $28.42 | $27.75 | $28.01 | $28.01 | 208,835 |
| 2019-02-12 | $27.07 | $28.13 | $27.07 | $27.91 | $27.91 | 147,010 |
| 2019-02-11 | $27.61 | $28.00 | $26.61 | $27.01 | $27.01 | 352,303 |
| 2019-02-08 | $28.55 | $28.75 | $27.39 | $27.60 | $27.60 | 164,978 |
| 2019-02-07 | $28.51 | $28.93 | $28.41 | $28.69 | $28.69 | 100,892 |
| 2019-02-06 | $29.35 | $29.65 | $28.55 | $28.60 | $28.60 | 162,987 |
| 2019-02-05 | $29.15 | $29.77 | $29.15 | $29.41 | $29.41 | 159,569 |
| 2019-02-04 | $29.89 | $30.13 | $28.78 | $29.14 | $29.14 | 216,799 |
| 2019-02-01 | $29.71 | $30.24 | $29.38 | $30.04 | $30.04 | 154,594 |
| 2019-01-31 | $29.25 | $30.29 | $29.12 | $29.72 | $29.72 | 251,165 |
| 2019-01-30 | $29.73 | $30.00 | $29.29 | $29.36 | $29.36 | 207,031 |
| 2019-01-29 | $28.67 | $29.92 | $28.64 | $29.67 | $29.67 | 253,677 |
| 2019-01-28 | $28.35 | $28.90 | $28.10 | $28.70 | $28.70 | 196,869 |
| 2019-01-25 | $28.50 | $28.95 | $28.15 | $28.60 | $28.60 | 254,163 |
| 2019-01-24 | $29.04 | $29.27 | $28.00 | $28.33 | $28.33 | 273,785 |
| 2019-01-23 | $28.28 | $29.29 | $28.28 | $29.09 | $29.09 | 337,120 |
| 2019-01-22 | $28.38 | $28.59 | $27.65 | $28.17 | $28.17 | 217,520 |
| 2019-01-18 | $28.35 | $28.79 | $27.95 | $28.53 | $28.53 | 658,360 |
| 2019-01-17 | $27.85 | $28.98 | $27.80 | $28.26 | $28.26 | 590,228 |
| 2019-01-16 | $27.66 | $28.12 | $27.45 | $27.97 | $27.97 | 303,239 |
| 2019-01-15 | $26.62 | $27.97 | $26.55 | $27.68 | $27.68 | 416,361 |
| 2019-01-14 | $25.84 | $27.04 | $25.67 | $26.47 | $26.47 | 1,052,466 |
| 2019-01-11 | $26.28 | $26.49 | $25.85 | $26.03 | $26.03 | 397,738 |
| 2019-01-10 | $26.39 | $27.01 | $25.94 | $26.43 | $26.43 | 475,974 |
| 2019-01-09 | $27.89 | $27.89 | $26.26 | $26.60 | $26.60 | 562,996 |
| 2019-01-08 | $28.00 | $28.50 | $27.01 | $27.91 | $27.91 | 335,988 |
| 2019-01-07 | $27.09 | $27.89 | $26.30 | $27.74 | $27.74 | 361,787 |
| 2019-01-04 | $25.90 | $27.53 | $25.74 | $27.00 | $27.00 | 299,102 |
| 2019-01-03 | $26.21 | $26.29 | $24.37 | $25.49 | $25.49 | 319,169 |
| 2019-01-02 | $26.13 | $26.85 | $25.47 | $26.48 | $26.48 | 300,247 |
| 2018-12-31 | $25.66 | $27.08 | $25.34 | $26.61 | $26.61 | 489,457 |
| 2018-12-28 | $25.35 | $26.11 | $24.35 | $25.70 | $25.70 | 209,705 |
| 2018-12-27 | $24.98 | $25.97 | $22.97 | $25.34 | $25.34 | 256,745 |
| 2018-12-26 | $24.30 | $25.97 | $24.04 | $25.35 | $25.35 | 617,012 |
| 2018-12-24 | $22.97 | $24.44 | $22.80 | $24.27 | $24.27 | 200,478 |
| 2018-12-21 | $23.73 | $23.85 | $22.84 | $23.35 | $23.35 | 691,452 |
| 2018-12-20 | $23.36 | $24.21 | $22.71 | $23.44 | $23.44 | 585,975 |
| 2018-12-19 | $23.15 | $24.10 | $23.08 | $23.55 | $23.55 | 607,741 |
| 2018-12-18 | $22.85 | $23.25 | $22.61 | $23.14 | $23.14 | 668,246 |
| 2018-12-17 | $22.73 | $23.06 | $22.04 | $22.81 | $22.81 | 1,061,358 |
| 2018-12-14 | $22.00 | $23.37 | $22.00 | $22.79 | $22.79 | 743,763 |
| 2018-12-13 | $22.10 | $22.32 | $21.75 | $22.11 | $22.11 | 681,797 |
| 2018-12-12 | $22.28 | $22.81 | $21.62 | $22.12 | $22.12 | 444,863 |
| 2018-12-11 | $22.77 | $22.77 | $21.94 | $22.15 | $22.15 | 452,200 |
| 2018-12-10 | $22.48 | $22.89 | $21.69 | $22.40 | $22.40 | 549,896 |
| 2018-12-07 | $22.57 | $22.97 | $22.10 | $22.49 | $22.49 | 453,947 |
| 2018-12-06 | $21.86 | $23.04 | $21.75 | $22.70 | $22.70 | 422,113 |
| 2018-12-04 | $23.08 | $23.36 | $22.34 | $22.41 | $22.41 | 428,095 |
| 2018-12-03 | $23.40 | $24.06 | $22.95 | $23.20 | $23.20 | 604,232 |
| 2018-11-30 | $22.68 | $23.64 | $22.23 | $23.29 | $23.29 | 762,732 |
| 2018-11-29 | $22.53 | $23.14 | $22.34 | $22.35 | $22.35 | 548,883 |
| 2018-11-28 | $22.56 | $23.66 | $22.12 | $22.54 | $22.54 | 430,929 |
| 2018-11-27 | $22.37 | $23.29 | $22.37 | $22.78 | $22.78 | 454,700 |
| 2018-11-26 | $22.68 | $23.42 | $22.02 | $22.57 | $22.57 | 270,833 |
| 2018-11-23 | $22.84 | $23.18 | $22.49 | $22.49 | $22.49 | 93,488 |
| 2018-11-21 | $23.39 | $24.11 | $22.19 | $22.90 | $22.90 | 364,007 |
| 2018-11-20 | $22.51 | $23.17 | $22.00 | $23.07 | $23.07 | 810,399 |
| 2018-11-19 | $20.90 | $22.87 | $20.66 | $22.84 | $22.84 | 1,068,801 |
| 2018-11-16 | $21.57 | $21.72 | $20.69 | $21.08 | $21.08 | 960,076 |
| 2018-11-15 | $21.90 | $22.26 | $21.49 | $21.64 | $21.64 | 613,786 |
| 2018-11-14 | $22.33 | $23.09 | $21.87 | $21.95 | $21.95 | 1,596,890 |
| 2018-11-13 | $21.92 | $22.90 | $21.88 | $22.20 | $22.20 | 1,298,184 |
| 2018-11-12 | $22.32 | $22.75 | $21.77 | $21.87 | $21.87 | 1,053,649 |
| 2018-11-09 | $21.20 | $22.65 | $20.68 | $22.28 | $22.28 | 1,621,654 |
| 2018-11-08 | $23.09 | $23.29 | $21.01 | $21.17 | $21.17 | 1,594,730 |
| 2018-11-07 | $24.88 | $25.24 | $22.80 | $23.10 | $23.10 | 2,448,077 |
| 2018-11-06 | $24.02 | $25.20 | $22.75 | $24.88 | $24.88 | 9,613,400 |
| 2018-11-05 | $34.78 | $35.98 | $34.28 | $35.13 | $35.13 | 464,603 |
| 2018-11-02 | $35.90 | $36.22 | $34.92 | $35.02 | $35.02 | 807,069 |
| 2018-11-01 | $34.22 | $35.73 | $33.42 | $35.71 | $35.71 | 792,586 |
| 2018-10-31 | $32.02 | $34.48 | $31.92 | $34.05 | $34.05 | 927,469 |
| 2018-10-30 | $31.47 | $31.67 | $30.54 | $31.60 | $31.60 | 675,750 |
| 2018-10-29 | $33.24 | $33.38 | $31.72 | $31.85 | $31.85 | 899,947 |
| 2018-10-26 | $34.30 | $35.12 | $32.76 | $33.23 | $33.23 | 852,885 |
| 2018-10-25 | $36.04 | $37.84 | $33.23 | $35.00 | $35.00 | 826,929 |
| 2018-10-24 | $37.79 | $37.79 | $35.74 | $35.99 | $35.99 | 596,240 |
| 2018-10-23 | $36.90 | $38.50 | $35.86 | $37.92 | $37.92 | 650,251 |
| 2018-10-22 | $37.00 | $37.80 | $36.33 | $37.60 | $37.60 | 841,285 |
| 2018-10-19 | $38.29 | $38.29 | $36.55 | $37.26 | $37.26 | 746,496 |
| 2018-10-18 | $39.01 | $39.54 | $38.23 | $38.34 | $38.34 | 608,168 |
| 2018-10-17 | $40.13 | $40.41 | $38.50 | $38.97 | $38.97 | 658,348 |
| 2018-10-16 | $40.31 | $41.05 | $39.00 | $40.41 | $40.41 | 1,264,087 |
| 2018-10-15 | $39.72 | $40.64 | $38.03 | $39.75 | $39.75 | 758,160 |
| 2018-10-12 | $45.95 | $46.01 | $39.74 | $39.98 | $39.98 | 1,350,849 |
| 2018-10-11 | $43.76 | $44.88 | $38.68 | $39.48 | $39.48 | 1,876,672 |
| 2018-10-10 | $48.55 | $49.92 | $43.97 | $44.21 | $44.21 | 1,534,489 |
| 2018-10-09 | $46.35 | $49.53 | $45.50 | $48.57 | $48.57 | 1,827,851 |
| 2018-10-08 | $45.09 | $47.99 | $42.94 | $46.54 | $46.54 | 1,004,767 |
| 2018-10-05 | $43.38 | $45.50 | $43.22 | $45.16 | $45.16 | 1,262,406 |
| 2018-10-04 | $43.50 | $45.66 | $42.56 | $43.66 | $43.66 | 2,234,217 |
| 2018-10-03 | $43.02 | $44.35 | $42.51 | $42.94 | $42.94 | 1,672,780 |
| 2018-10-02 | $42.00 | $45.00 | $42.00 | $43.54 | $43.54 | 2,629,185 |
| 2018-10-01 | $41.50 | $46.23 | $40.75 | $42.00 | $42.00 | 1,821,749 |
Frontdoor Inc (FTDR) News Headlines
Recent Frontdoor Inc (FTDR) News
Similar Companies to Frontdoor Inc (FTDR) in the Personal Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bright Horizons Family Solutions Inc | BFAM | Personal Services | Consumer Cyclical | 50,000 |
| Service Corp International | SCI | Personal Services | Consumer Cyclical | 25,395 |
| Regis Corp | RGS | Personal Services | Consumer Cyclical | 20,000 |
| WW International Inc | WW | Personal Services | Consumer Cyclical | 11,000 |
| H&R Block Inc | HRB | Personal Services | Consumer Cyclical | 10,000 |
| Rollins Inc | ROL | Personal Services | Consumer Cyclical | 9,821 |
| Carriage Services Inc | CSV | Personal Services | Consumer Cyclical | 8,500 |
| Mister Car Wash Inc | MCW | Personal Services | Consumer Cyclical | 7,000 |
| Franchise Group Inc - Class A | FRG | Personal Services | Consumer Cyclical | 3,472 |
| Rover Group Inc - Class A | ROVR | Personal Services | Consumer Cyclical | 3,000 |