GDS Holdings Ltd (GDS) Exchange: NASDAQ
Data as of April 26, 2024
$6.59 ($0.27) 4.27%
GDS Holdings Ltd - Daily Information
Click for more stock information on GDS Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.37 |
| Previous Close | $6.59 |
| High | $6.65 |
| Low | $6.30 |
| Adjusted Open | $6.37 |
| Previous Adjusted Close | $6.59 |
| Adjusted High | $6.65 |
| Adjusted Low | $6.30 |
About GDS Holdings Ltd (GDS)
GDS Holdings Ltd (GDS) is a industry-leading provider of data centers and cloud services in China. Since its establishment in 2007, GDS has grown rapidly and currently operates 18 facilities across China in 11 cities, including Beijing, Shanghai, Xi'an and Chengdu. The companyâs solutions enable China's internet giants, including Alibaba, Baidu and Tencent, to grow their businesses. GDS provides the underlying physical infrastructure, including a dedicated team of professionals, which provides exceptional 24/7 technical support and local know-how. GDS is committed to helping China's digital economy grow in a secure, reliable and sustainable manner. Along with its rapid growth, GDS has also been named to numerous "Best of China's Cloud Infrastructure" and "Best Internet Data Center" awards.
Invest in GDS Holdings Ltd (GDS)
Historical Stock Data for GDS Holdings Ltd (GDS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $6.37 | $6.65 | $6.30 | $6.59 | $6.59 | 975,340 |
| 2024-04-19 | $6.29 | $6.36 | $6.15 | $6.32 | $6.32 | 1,893,580 |
| 2024-04-18 | $6.38 | $6.42 | $6.11 | $6.41 | $6.41 | 834,226 |
| 2024-04-17 | $6.21 | $6.27 | $6.04 | $6.25 | $6.25 | 1,533,722 |
| 2024-04-16 | $5.95 | $6.30 | $5.86 | $6.14 | $6.14 | 1,488,565 |
| 2024-04-15 | $6.30 | $6.45 | $6.03 | $6.12 | $6.12 | 1,854,024 |
| 2024-04-12 | $6.52 | $6.53 | $6.05 | $6.11 | $6.11 | 2,578,237 |
| 2024-04-11 | $6.85 | $6.98 | $6.61 | $6.74 | $6.74 | 829,964 |
| 2024-04-10 | $6.77 | $6.80 | $6.47 | $6.75 | $6.75 | 1,444,559 |
| 2024-04-09 | $6.81 | $7.19 | $6.71 | $6.81 | $6.81 | 1,200,566 |
| 2024-04-08 | $7.09 | $7.21 | $6.69 | $6.76 | $6.76 | 1,176,864 |
| 2024-04-05 | $7.48 | $7.58 | $7.07 | $7.24 | $7.24 | 1,338,679 |
| 2024-04-04 | $7.89 | $7.89 | $7.46 | $7.48 | $7.48 | 1,295,438 |
| 2024-04-03 | $7.28 | $7.87 | $7.23 | $7.86 | $7.86 | 2,073,804 |
| 2024-04-02 | $6.89 | $7.29 | $6.77 | $7.22 | $7.22 | 1,815,596 |
| 2024-04-01 | $6.77 | $7.22 | $6.73 | $6.99 | $6.99 | 1,522,597 |
| 2024-03-28 | $6.44 | $6.82 | $6.34 | $6.65 | $6.65 | 2,577,533 |
| 2024-03-27 | $6.11 | $6.36 | $5.85 | $6.33 | $6.33 | 2,649,601 |
| 2024-03-26 | $7.92 | $7.93 | $6.06 | $6.15 | $6.15 | 9,709,011 |
| 2024-03-25 | $8.86 | $8.99 | $8.20 | $8.37 | $8.37 | 2,544,177 |
| 2024-03-22 | $8.18 | $8.89 | $8.03 | $8.53 | $8.53 | 2,431,120 |
| 2024-03-21 | $8.16 | $8.55 | $8.02 | $8.37 | $8.37 | 2,673,989 |
| 2024-03-20 | $8.01 | $8.22 | $7.83 | $8.14 | $8.14 | 1,018,876 |
| 2024-03-19 | $7.60 | $8.05 | $7.32 | $7.95 | $7.95 | 1,326,507 |
| 2024-03-18 | $7.69 | $7.88 | $7.53 | $7.67 | $7.67 | 974,538 |
| 2024-03-15 | $7.93 | $7.94 | $7.44 | $7.57 | $7.57 | 1,724,025 |
| 2024-03-14 | $8.04 | $8.25 | $7.85 | $7.98 | $7.98 | 2,825,688 |
| 2024-03-13 | $7.73 | $8.69 | $7.62 | $8.41 | $8.41 | 3,577,700 |
| 2024-03-12 | $8.00 | $8.09 | $7.52 | $7.73 | $7.73 | 1,674,627 |
| 2024-03-11 | $7.59 | $8.55 | $7.55 | $7.82 | $7.82 | 5,047,630 |
| 2024-03-08 | $6.36 | $6.69 | $6.34 | $6.41 | $6.41 | 856,099 |
| 2024-03-07 | $6.22 | $6.27 | $6.09 | $6.22 | $6.22 | 1,078,548 |
| 2024-03-06 | $6.22 | $6.57 | $6.18 | $6.33 | $6.33 | 901,808 |
| 2024-03-05 | $6.16 | $6.27 | $5.91 | $5.92 | $5.92 | 1,132,585 |
| 2024-03-04 | $6.76 | $6.76 | $6.34 | $6.40 | $6.40 | 880,170 |
| 2024-03-01 | $6.80 | $6.84 | $6.54 | $6.71 | $6.71 | 1,316,320 |
| 2024-02-29 | $6.92 | $7.02 | $6.62 | $6.83 | $6.83 | 1,124,245 |
| 2024-02-28 | $6.99 | $7.03 | $6.57 | $6.88 | $6.88 | 1,699,351 |
| 2024-02-27 | $7.19 | $7.40 | $7.03 | $7.31 | $7.31 | 1,274,612 |
| 2024-02-26 | $6.89 | $7.08 | $6.74 | $7.01 | $7.01 | 1,048,271 |
| 2024-02-23 | $7.07 | $7.14 | $6.85 | $7.02 | $7.02 | 903,726 |
| 2024-02-22 | $7.07 | $7.26 | $6.91 | $7.15 | $7.15 | 1,303,401 |
| 2024-02-21 | $6.92 | $6.92 | $6.65 | $6.77 | $6.77 | 1,548,740 |
| 2024-02-20 | $6.75 | $6.81 | $6.55 | $6.76 | $6.76 | 1,302,536 |
| 2024-02-16 | $7.09 | $7.42 | $6.77 | $6.87 | $6.87 | 2,436,547 |
| 2024-02-15 | $6.18 | $6.90 | $6.10 | $6.77 | $6.77 | 2,667,854 |
| 2024-02-14 | $5.95 | $6.12 | $5.87 | $6.08 | $6.08 | 1,399,520 |
| 2024-02-13 | $6.03 | $6.13 | $5.74 | $5.77 | $5.77 | 1,308,980 |
| 2024-02-12 | $5.97 | $6.41 | $5.97 | $6.28 | $6.28 | 1,023,571 |
| 2024-02-09 | $5.82 | $5.97 | $5.54 | $5.92 | $5.92 | 1,009,524 |
| 2024-02-08 | $5.77 | $5.86 | $5.53 | $5.80 | $5.80 | 1,284,435 |
| 2024-02-07 | $5.86 | $5.95 | $5.67 | $5.85 | $5.85 | 1,503,780 |
| 2024-02-06 | $5.46 | $6.23 | $5.34 | $5.98 | $5.98 | 4,368,908 |
| 2024-02-05 | $5.27 | $5.27 | $5.01 | $5.06 | $5.06 | 860,530 |
| 2024-02-02 | $5.31 | $5.35 | $5.05 | $5.26 | $5.26 | 1,598,394 |
| 2024-02-01 | $5.55 | $5.60 | $5.42 | $5.46 | $5.46 | 881,615 |
| 2024-01-31 | $5.31 | $5.60 | $5.27 | $5.42 | $5.42 | 1,724,242 |
| 2024-01-30 | $5.58 | $5.59 | $5.41 | $5.43 | $5.43 | 1,319,822 |
| 2024-01-29 | $5.73 | $5.80 | $5.56 | $5.77 | $5.77 | 979,311 |
| 2024-01-26 | $5.76 | $5.88 | $5.63 | $5.77 | $5.77 | 982,406 |
| 2024-01-25 | $6.23 | $6.33 | $5.91 | $5.94 | $5.94 | 1,368,259 |
| 2024-01-24 | $6.67 | $6.72 | $6.04 | $6.16 | $6.16 | 1,791,670 |
| 2024-01-23 | $6.48 | $6.88 | $6.12 | $6.36 | $6.36 | 4,015,177 |
| 2024-01-22 | $5.47 | $5.94 | $5.29 | $5.85 | $5.85 | 2,811,033 |
| 2024-01-19 | $5.75 | $5.79 | $5.33 | $5.69 | $5.69 | 3,467,913 |
| 2024-01-18 | $6.24 | $6.40 | $5.71 | $5.96 | $5.96 | 2,388,773 |
| 2024-01-17 | $6.15 | $6.31 | $6.06 | $6.24 | $6.24 | 1,863,650 |
| 2024-01-16 | $7.00 | $7.00 | $6.38 | $6.45 | $6.45 | 2,219,301 |
| 2024-01-12 | $7.12 | $7.39 | $7.05 | $7.09 | $7.09 | 792,254 |
| 2024-01-11 | $7.25 | $7.32 | $7.02 | $7.18 | $7.18 | 700,795 |
| 2024-01-10 | $7.36 | $7.36 | $6.90 | $7.09 | $7.09 | 2,237,090 |
| 2024-01-09 | $7.42 | $7.47 | $7.26 | $7.38 | $7.38 | 1,833,413 |
| 2024-01-08 | $7.48 | $7.72 | $7.31 | $7.61 | $7.61 | 846,633 |
| 2024-01-05 | $8.09 | $8.18 | $7.67 | $7.75 | $7.75 | 1,445,228 |
| 2024-01-04 | $8.57 | $8.58 | $8.15 | $8.16 | $8.16 | 1,323,306 |
| 2024-01-03 | $8.59 | $8.80 | $8.42 | $8.68 | $8.68 | 959,296 |
| 2024-01-02 | $9.00 | $9.03 | $8.69 | $8.70 | $8.70 | 951,764 |
| 2023-12-29 | $9.19 | $9.34 | $9.10 | $9.12 | $9.12 | 718,964 |
| 2023-12-28 | $9.01 | $9.39 | $9.01 | $9.16 | $9.16 | 1,343,298 |
| 2023-12-27 | $8.82 | $9.02 | $8.60 | $8.85 | $8.85 | 859,199 |
| 2023-12-26 | $8.50 | $8.98 | $8.50 | $8.78 | $8.78 | 809,558 |
| 2023-12-22 | $8.24 | $8.75 | $8.20 | $8.61 | $8.61 | 1,020,190 |
| 2023-12-21 | $8.42 | $8.65 | $8.19 | $8.55 | $8.55 | 1,300,681 |
| 2023-12-20 | $8.57 | $8.62 | $8.23 | $8.23 | $8.23 | 1,340,878 |
| 2023-12-19 | $8.62 | $9.01 | $8.55 | $8.75 | $8.75 | 1,531,388 |
| 2023-12-18 | $8.76 | $8.76 | $8.42 | $8.49 | $8.49 | 1,234,257 |
| 2023-12-15 | $8.86 | $8.98 | $8.62 | $8.83 | $8.83 | 2,805,331 |
| 2023-12-14 | $8.77 | $9.09 | $8.67 | $8.78 | $8.78 | 1,225,742 |
| 2023-12-13 | $7.89 | $8.76 | $7.81 | $8.70 | $8.70 | 1,977,803 |
| 2023-12-12 | $8.47 | $8.49 | $8.04 | $8.13 | $8.13 | 1,803,685 |
| 2023-12-11 | $8.65 | $8.65 | $8.44 | $8.63 | $8.63 | 986,882 |
| 2023-12-08 | $9.02 | $9.15 | $8.71 | $8.73 | $8.73 | 780,455 |
| 2023-12-07 | $9.41 | $9.45 | $9.09 | $9.23 | $9.23 | 983,641 |
| 2023-12-06 | $9.85 | $9.85 | $9.37 | $9.38 | $9.38 | 813,374 |
| 2023-12-05 | $9.73 | $9.81 | $9.63 | $9.67 | $9.67 | 662,385 |
| 2023-12-04 | $10.00 | $10.16 | $9.84 | $10.00 | $10.00 | 622,108 |
| 2023-12-01 | $10.02 | $10.29 | $9.95 | $10.27 | $10.27 | 774,677 |
| 2023-11-30 | $10.54 | $10.56 | $10.21 | $10.25 | $10.25 | 549,131 |
| 2023-11-29 | $10.63 | $10.78 | $10.47 | $10.55 | $10.55 | 836,645 |
| 2023-11-28 | $10.81 | $10.95 | $10.68 | $10.79 | $10.79 | 684,922 |
| 2023-11-27 | $11.09 | $11.09 | $10.83 | $10.83 | $10.83 | 743,398 |
| 2023-11-24 | $11.28 | $11.37 | $11.04 | $11.26 | $11.26 | 521,047 |
| 2023-11-22 | $10.97 | $11.20 | $10.76 | $11.18 | $11.18 | 626,701 |
| 2023-11-21 | $11.33 | $11.36 | $10.79 | $10.97 | $10.97 | 1,054,315 |
| 2023-11-20 | $11.79 | $11.98 | $11.72 | $11.77 | $11.77 | 553,525 |
| 2023-11-17 | $11.50 | $11.67 | $11.34 | $11.55 | $11.55 | 532,426 |
| 2023-11-16 | $11.29 | $11.54 | $11.05 | $11.47 | $11.47 | 969,429 |
| 2023-11-15 | $11.72 | $12.26 | $11.72 | $11.95 | $11.95 | 891,540 |
| 2023-11-14 | $11.14 | $11.49 | $11.14 | $11.44 | $11.44 | 796,429 |
| 2023-11-13 | $11.02 | $11.08 | $10.65 | $10.83 | $10.83 | 270,326 |
| 2023-11-10 | $10.64 | $10.94 | $10.49 | $10.94 | $10.94 | 387,285 |
| 2023-11-09 | $11.52 | $11.52 | $10.63 | $10.67 | $10.67 | 336,585 |
| 2023-11-08 | $10.90 | $11.15 | $10.90 | $11.07 | $11.07 | 164,692 |
| 2023-11-07 | $11.08 | $11.08 | $10.87 | $11.00 | $11.00 | 339,724 |
| 2023-11-06 | $11.52 | $11.52 | $11.05 | $11.19 | $11.19 | 866,559 |
| 2023-11-03 | $10.72 | $11.24 | $10.72 | $11.03 | $11.03 | 1,003,162 |
| 2023-11-02 | $10.11 | $10.47 | $10.11 | $10.24 | $10.24 | 682,922 |
| 2023-11-01 | $10.20 | $10.20 | $9.86 | $9.99 | $9.99 | 847,218 |
| 2023-10-31 | $9.97 | $10.35 | $9.97 | $10.30 | $10.30 | 667,350 |
| 2023-10-30 | $9.87 | $10.26 | $9.86 | $10.23 | $10.23 | 1,102,946 |
| 2023-10-27 | $9.99 | $9.99 | $9.57 | $9.59 | $9.59 | 372,959 |
| 2023-10-26 | $9.69 | $9.82 | $9.54 | $9.73 | $9.73 | 410,754 |
| 2023-10-25 | $10.02 | $10.02 | $9.66 | $9.74 | $9.74 | 955,231 |
| 2023-10-24 | $10.06 | $10.73 | $10.04 | $10.46 | $10.46 | 689,024 |
| 2023-10-23 | $9.85 | $10.14 | $9.66 | $10.02 | $10.02 | 611,393 |
| 2023-10-20 | $9.80 | $10.01 | $9.73 | $9.88 | $9.88 | 899,757 |
| 2023-10-19 | $9.91 | $10.20 | $9.90 | $10.00 | $10.00 | 632,386 |
| 2023-10-18 | $10.07 | $10.24 | $9.80 | $10.11 | $10.11 | 1,214,329 |
| 2023-10-17 | $10.16 | $10.45 | $10.16 | $10.34 | $10.34 | 449,077 |
| 2023-10-16 | $10.13 | $10.64 | $10.13 | $10.36 | $10.36 | 387,250 |
| 2023-10-13 | $10.15 | $10.38 | $10.12 | $10.19 | $10.19 | 277,056 |
| 2023-10-12 | $11.07 | $11.07 | $10.08 | $10.29 | $10.29 | 1,213,392 |
| 2023-10-11 | $11.42 | $11.56 | $11.01 | $11.10 | $11.10 | 724,995 |
| 2023-10-10 | $10.88 | $11.36 | $10.77 | $11.24 | $11.24 | 773,964 |
| 2023-10-09 | $10.73 | $10.81 | $10.46 | $10.70 | $10.70 | 318,303 |
| 2023-10-06 | $10.78 | $10.99 | $10.58 | $10.90 | $10.90 | 478,834 |
| 2023-10-05 | $10.41 | $10.68 | $10.41 | $10.58 | $10.58 | 571,287 |
| 2023-10-04 | $10.03 | $10.27 | $10.03 | $10.25 | $10.25 | 345,024 |
| 2023-10-03 | $10.25 | $10.52 | $10.09 | $10.16 | $10.16 | 538,827 |
| 2023-10-02 | $10.93 | $10.93 | $10.56 | $10.59 | $10.59 | 373,174 |
| 2023-09-29 | $10.95 | $11.08 | $10.87 | $10.95 | $10.95 | 416,921 |
| 2023-09-28 | $10.24 | $10.63 | $10.24 | $10.52 | $10.52 | 360,463 |
| 2023-09-27 | $10.44 | $10.58 | $10.26 | $10.38 | $10.38 | 361,943 |
| 2023-09-26 | $10.25 | $10.73 | $10.25 | $10.32 | $10.32 | 760,706 |
| 2023-09-25 | $10.22 | $10.53 | $10.22 | $10.46 | $10.46 | 333,420 |
| 2023-09-22 | $10.90 | $10.96 | $10.69 | $10.70 | $10.70 | 934,007 |
| 2023-09-21 | $10.20 | $10.31 | $10.10 | $10.17 | $10.17 | 681,064 |
| 2023-09-20 | $10.65 | $10.83 | $10.52 | $10.53 | $10.53 | 361,564 |
| 2023-09-19 | $10.76 | $10.83 | $10.53 | $10.66 | $10.66 | 474,623 |
| 2023-09-18 | $10.91 | $11.01 | $10.71 | $10.93 | $10.93 | 361,015 |
| 2023-09-15 | $11.12 | $11.25 | $10.94 | $11.08 | $11.08 | 897,620 |
| 2023-09-14 | $11.44 | $11.56 | $11.20 | $11.22 | $11.22 | 375,829 |
| 2023-09-13 | $11.24 | $11.43 | $11.16 | $11.34 | $11.34 | 412,487 |
| 2023-09-12 | $11.25 | $11.51 | $11.25 | $11.43 | $11.43 | 443,475 |
| 2023-09-11 | $11.48 | $11.57 | $11.25 | $11.37 | $11.37 | 566,586 |
| 2023-09-08 | $11.22 | $11.42 | $11.13 | $11.27 | $11.27 | 724,090 |
| 2023-09-07 | $11.80 | $11.80 | $11.20 | $11.24 | $11.24 | 920,162 |
| 2023-09-06 | $11.96 | $12.21 | $11.91 | $12.16 | $12.16 | 527,949 |
| 2023-09-05 | $11.81 | $11.97 | $11.76 | $11.92 | $11.92 | 809,748 |
| 2023-09-01 | $12.14 | $12.47 | $12.13 | $12.29 | $12.29 | 1,158,362 |
| 2023-08-31 | $11.64 | $12.05 | $11.37 | $11.96 | $11.96 | 845,045 |
| 2023-08-30 | $11.61 | $11.98 | $11.49 | $11.87 | $11.87 | 693,041 |
| 2023-08-29 | $11.65 | $12.00 | $11.47 | $11.94 | $11.94 | 993,210 |
| 2023-08-28 | $11.43 | $11.65 | $11.20 | $11.44 | $11.44 | 612,064 |
| 2023-08-25 | $11.22 | $11.49 | $10.89 | $11.36 | $11.36 | 821,795 |
| 2023-08-24 | $11.24 | $11.42 | $11.06 | $11.23 | $11.23 | 947,801 |
| 2023-08-23 | $10.54 | $11.24 | $10.54 | $11.10 | $11.10 | 1,409,756 |
| 2023-08-22 | $10.85 | $10.85 | $10.13 | $10.58 | $10.58 | 1,017,120 |
| 2023-08-21 | $10.22 | $10.38 | $10.07 | $10.16 | $10.16 | 2,072,401 |
| 2023-08-18 | $10.23 | $10.51 | $10.22 | $10.44 | $10.44 | 1,279,046 |
| 2023-08-17 | $11.29 | $11.38 | $10.99 | $11.03 | $11.03 | 460,511 |
| 2023-08-16 | $10.80 | $11.02 | $10.72 | $10.89 | $10.89 | 508,248 |
| 2023-08-15 | $11.16 | $11.32 | $10.98 | $11.03 | $11.03 | 824,373 |
| 2023-08-14 | $10.90 | $11.21 | $10.80 | $11.21 | $11.21 | 353,219 |
| 2023-08-11 | $11.70 | $11.70 | $11.01 | $11.13 | $11.13 | 1,108,164 |
| 2023-08-10 | $12.17 | $12.43 | $11.74 | $11.74 | $11.74 | 563,596 |
| 2023-08-09 | $12.22 | $12.54 | $11.74 | $11.98 | $11.98 | 429,568 |
| 2023-08-08 | $11.93 | $11.98 | $11.57 | $11.97 | $11.97 | 608,912 |
| 2023-08-07 | $12.89 | $12.89 | $12.18 | $12.36 | $12.36 | 680,485 |
| 2023-08-04 | $12.70 | $12.91 | $12.37 | $12.70 | $12.70 | 764,738 |
| 2023-08-03 | $12.28 | $13.02 | $12.26 | $12.62 | $12.62 | 784,760 |
| 2023-08-02 | $12.33 | $12.34 | $11.81 | $12.00 | $12.00 | 1,050,194 |
| 2023-08-01 | $13.03 | $13.11 | $12.68 | $12.82 | $12.82 | 721,370 |
| 2023-07-31 | $13.56 | $13.73 | $13.15 | $13.28 | $13.28 | 1,116,335 |
| 2023-07-28 | $12.75 | $14.24 | $12.71 | $13.54 | $13.54 | 3,071,126 |
| 2023-07-27 | $12.50 | $12.56 | $11.94 | $11.98 | $11.98 | 795,529 |
| 2023-07-26 | $11.81 | $12.47 | $11.80 | $12.34 | $12.34 | 793,223 |
| 2023-07-25 | $12.47 | $12.63 | $11.94 | $12.01 | $12.01 | 716,070 |
| 2023-07-24 | $11.31 | $12.31 | $11.07 | $12.00 | $12.00 | 950,213 |
| 2023-07-21 | $11.99 | $12.01 | $11.48 | $11.50 | $11.50 | 857,526 |
| 2023-07-20 | $11.86 | $12.01 | $11.76 | $11.81 | $11.81 | 683,261 |
| 2023-07-19 | $11.75 | $12.39 | $11.75 | $12.04 | $12.04 | 1,000,897 |
| 2023-07-18 | $11.64 | $11.83 | $11.29 | $11.41 | $11.41 | 557,323 |
| 2023-07-17 | $11.83 | $11.90 | $11.40 | $11.78 | $11.78 | 566,431 |
| 2023-07-14 | $12.17 | $12.24 | $11.73 | $11.97 | $11.97 | 1,244,193 |
| 2023-07-13 | $12.09 | $12.63 | $12.00 | $12.49 | $12.49 | 1,207,885 |
| 2023-07-12 | $11.70 | $12.10 | $11.60 | $11.82 | $11.82 | 1,072,519 |
| 2023-07-11 | $10.95 | $11.31 | $10.84 | $11.27 | $11.27 | 545,562 |
| 2023-07-10 | $10.57 | $10.99 | $10.55 | $10.82 | $10.82 | 737,642 |
| 2023-07-07 | $10.39 | $10.71 | $10.29 | $10.48 | $10.48 | 853,552 |
| 2023-07-06 | $10.12 | $10.34 | $9.90 | $10.10 | $10.10 | 924,726 |
| 2023-07-05 | $11.13 | $11.13 | $10.50 | $10.60 | $10.60 | 1,180,382 |
| 2023-07-03 | $11.40 | $11.66 | $11.25 | $11.35 | $11.35 | 362,632 |
| 2023-06-30 | $10.99 | $11.21 | $10.84 | $10.99 | $10.99 | 339,104 |
| 2023-06-29 | $11.00 | $11.00 | $10.70 | $10.92 | $10.92 | 726,661 |
| 2023-06-28 | $11.38 | $11.38 | $11.03 | $11.25 | $11.25 | 854,218 |
| 2023-06-27 | $11.85 | $11.85 | $11.52 | $11.72 | $11.72 | 581,498 |
| 2023-06-26 | $11.41 | $11.60 | $11.31 | $11.42 | $11.42 | 505,164 |
| 2023-06-23 | $11.12 | $11.49 | $11.10 | $11.38 | $11.38 | 860,669 |
| 2023-06-22 | $11.81 | $12.06 | $11.51 | $11.87 | $11.87 | 600,839 |
| 2023-06-21 | $12.14 | $12.34 | $11.90 | $11.94 | $11.94 | 819,190 |
| 2023-06-20 | $12.40 | $12.41 | $11.82 | $12.39 | $12.39 | 1,356,516 |
| 2023-06-16 | $13.62 | $13.75 | $12.84 | $13.34 | $13.34 | 2,218,658 |
| 2023-06-15 | $13.34 | $13.79 | $13.24 | $13.60 | $13.60 | 1,600,984 |
| 2023-06-14 | $12.92 | $13.69 | $12.91 | $13.47 | $13.47 | 2,310,505 |
| 2023-06-13 | $12.77 | $13.27 | $12.50 | $13.01 | $13.01 | 2,179,156 |
| 2023-06-12 | $11.46 | $12.26 | $11.27 | $11.97 | $11.97 | 1,726,343 |
| 2023-06-09 | $11.53 | $11.81 | $11.31 | $11.35 | $11.35 | 1,041,283 |
| 2023-06-08 | $11.53 | $11.62 | $11.23 | $11.40 | $11.40 | 1,034,817 |
| 2023-06-07 | $11.50 | $12.04 | $11.43 | $11.53 | $11.53 | 1,890,535 |
| 2023-06-06 | $10.69 | $11.34 | $10.58 | $11.19 | $11.19 | 1,350,842 |
| 2023-06-05 | $11.27 | $11.27 | $10.61 | $10.84 | $10.84 | 1,300,036 |
| 2023-06-02 | $10.89 | $11.11 | $10.75 | $11.06 | $11.06 | 1,055,086 |
| 2023-06-01 | $9.90 | $10.70 | $9.85 | $10.34 | $10.34 | 1,327,651 |
| 2023-05-31 | $9.79 | $9.91 | $9.57 | $9.76 | $9.76 | 1,144,481 |
| 2023-05-30 | $10.17 | $10.17 | $9.81 | $10.00 | $10.00 | 1,394,809 |
| 2023-05-26 | $10.53 | $10.53 | $10.10 | $10.16 | $10.16 | 761,861 |
| 2023-05-25 | $10.25 | $11.00 | $9.98 | $10.21 | $10.21 | 1,218,336 |
| 2023-05-24 | $10.51 | $10.59 | $10.08 | $10.29 | $10.29 | 1,131,676 |
| 2023-05-23 | $10.40 | $10.88 | $10.39 | $10.50 | $10.50 | 1,582,533 |
| 2023-05-22 | $10.52 | $10.95 | $10.46 | $10.71 | $10.71 | 1,765,676 |
| 2023-05-19 | $10.05 | $10.42 | $10.05 | $10.14 | $10.14 | 1,196,417 |
| 2023-05-18 | $10.20 | $10.39 | $9.99 | $10.20 | $10.20 | 1,953,120 |
| 2023-05-17 | $10.03 | $10.29 | $9.66 | $10.22 | $10.22 | 1,695,445 |
| 2023-05-16 | $11.12 | $11.20 | $10.25 | $10.40 | $10.40 | 2,053,932 |
| 2023-05-15 | $11.39 | $11.67 | $11.30 | $11.57 | $11.57 | 2,761,474 |
| 2023-05-12 | $11.50 | $11.50 | $10.79 | $11.01 | $11.01 | 2,327,567 |
| 2023-05-11 | $12.57 | $12.58 | $11.00 | $11.47 | $11.47 | 3,880,546 |
| 2023-05-10 | $13.71 | $14.00 | $12.55 | $12.87 | $12.87 | 2,221,415 |
| 2023-05-09 | $14.04 | $14.21 | $13.70 | $13.75 | $13.75 | 823,912 |
| 2023-05-08 | $14.74 | $14.88 | $14.21 | $14.74 | $14.74 | 655,021 |
| 2023-05-05 | $14.45 | $14.78 | $14.09 | $14.74 | $14.74 | 736,216 |
| 2023-05-04 | $14.12 | $15.05 | $14.03 | $14.11 | $14.11 | 1,702,220 |
| 2023-05-03 | $13.73 | $13.88 | $13.50 | $13.72 | $13.72 | 696,698 |
| 2023-05-02 | $14.99 | $15.11 | $13.46 | $13.80 | $13.80 | 2,007,337 |
| 2023-05-01 | $15.47 | $15.64 | $15.14 | $15.41 | $15.41 | 477,927 |
| 2023-04-28 | $15.57 | $15.71 | $15.28 | $15.53 | $15.53 | 509,526 |
| 2023-04-27 | $15.00 | $15.60 | $15.00 | $15.51 | $15.51 | 519,652 |
| 2023-04-26 | $15.71 | $15.75 | $14.66 | $14.91 | $14.91 | 751,741 |
| 2023-04-25 | $15.07 | $15.14 | $14.55 | $14.81 | $14.81 | 1,108,761 |
| 2023-04-24 | $16.20 | $16.20 | $15.61 | $15.70 | $15.70 | 1,057,243 |
| 2023-04-21 | $15.88 | $16.22 | $15.77 | $16.09 | $16.09 | 896,426 |
| 2023-04-20 | $16.66 | $16.79 | $16.21 | $16.36 | $16.36 | 752,981 |
| 2023-04-19 | $16.81 | $17.07 | $16.72 | $16.85 | $16.85 | 785,368 |
| 2023-04-18 | $17.14 | $17.76 | $17.04 | $17.66 | $17.66 | 1,078,520 |
| 2023-04-17 | $17.08 | $17.23 | $16.82 | $17.16 | $17.16 | 1,129,029 |
| 2023-04-14 | $16.74 | $16.95 | $16.38 | $16.62 | $16.62 | 1,052,005 |
| 2023-04-13 | $17.29 | $17.29 | $16.83 | $16.93 | $16.93 | 1,226,863 |
| 2023-04-12 | $17.89 | $18.20 | $16.30 | $16.46 | $16.46 | 1,899,609 |
| 2023-04-11 | $17.68 | $18.30 | $17.54 | $17.93 | $17.93 | 638,259 |
| 2023-04-10 | $17.50 | $17.70 | $16.93 | $17.27 | $17.27 | 834,704 |
| 2023-04-06 | $17.16 | $17.95 | $16.98 | $17.84 | $17.84 | 1,049,069 |
| 2023-04-05 | $17.71 | $17.71 | $16.78 | $17.24 | $17.24 | 873,543 |
| 2023-04-04 | $18.10 | $18.46 | $17.53 | $17.80 | $17.80 | 1,018,164 |
| 2023-04-03 | $18.66 | $18.88 | $18.16 | $18.54 | $18.54 | 825,316 |
| 2023-03-31 | $19.78 | $19.78 | $18.52 | $18.66 | $18.66 | 1,250,875 |
| 2023-03-30 | $19.80 | $20.78 | $19.68 | $20.02 | $20.02 | 1,076,672 |
| 2023-03-29 | $19.08 | $19.83 | $18.93 | $19.66 | $19.66 | 762,916 |
| 2023-03-28 | $19.29 | $19.29 | $18.78 | $19.13 | $19.13 | 877,943 |
| 2023-03-27 | $18.20 | $18.93 | $18.20 | $18.70 | $18.70 | 532,502 |
| 2023-03-24 | $19.20 | $19.54 | $18.41 | $18.77 | $18.77 | 1,071,450 |
| 2023-03-23 | $17.99 | $20.20 | $17.80 | $19.14 | $19.14 | 2,102,527 |
| 2023-03-22 | $17.60 | $17.84 | $17.04 | $17.21 | $17.21 | 653,742 |
| 2023-03-21 | $16.66 | $17.45 | $16.55 | $17.25 | $17.25 | 1,069,419 |
| 2023-03-20 | $15.71 | $16.26 | $15.55 | $16.08 | $16.08 | 760,697 |
| 2023-03-17 | $16.83 | $17.18 | $15.84 | $15.87 | $15.87 | 1,098,304 |
| 2023-03-16 | $15.75 | $16.37 | $15.47 | $16.24 | $16.24 | 1,139,461 |
| 2023-03-15 | $16.11 | $16.70 | $15.37 | $15.95 | $15.95 | 2,795,907 |
| 2023-03-14 | $15.63 | $15.90 | $15.36 | $15.59 | $15.59 | 1,108,872 |
| 2023-03-13 | $15.57 | $16.26 | $15.39 | $15.82 | $15.82 | 984,804 |
| 2023-03-10 | $15.60 | $15.98 | $15.34 | $15.52 | $15.52 | 1,480,706 |
| 2023-03-09 | $16.61 | $16.73 | $15.72 | $15.76 | $15.76 | 1,207,315 |
| 2023-03-08 | $17.12 | $17.14 | $16.77 | $16.91 | $16.91 | 1,029,502 |
| 2023-03-07 | $19.02 | $19.16 | $17.50 | $17.59 | $17.59 | 2,399,103 |
| 2023-03-06 | $20.30 | $20.30 | $19.44 | $19.49 | $19.49 | 518,563 |
| 2023-03-03 | $19.72 | $20.88 | $19.72 | $20.60 | $20.60 | 928,170 |
| 2023-03-02 | $18.96 | $19.69 | $18.65 | $19.59 | $19.59 | 773,467 |
| 2023-03-01 | $20.65 | $20.65 | $19.51 | $19.90 | $19.90 | 1,103,350 |
| 2023-02-28 | $19.54 | $19.86 | $19.07 | $19.25 | $19.25 | 664,952 |
| 2023-02-27 | $19.68 | $19.80 | $19.06 | $19.78 | $19.78 | 817,638 |
| 2023-02-24 | $19.29 | $19.38 | $18.80 | $18.92 | $18.92 | 1,195,284 |
| 2023-02-23 | $20.55 | $20.65 | $19.34 | $19.80 | $19.80 | 949,855 |
| 2023-02-22 | $20.50 | $20.70 | $19.69 | $20.06 | $20.06 | 995,578 |
| 2023-02-21 | $20.51 | $20.86 | $20.01 | $20.50 | $20.50 | 1,147,828 |
| 2023-02-17 | $21.50 | $21.67 | $20.46 | $20.98 | $20.98 | 1,004,900 |
| 2023-02-16 | $22.33 | $22.92 | $21.81 | $22.44 | $22.44 | 640,360 |
| 2023-02-15 | $21.71 | $22.17 | $21.18 | $22.09 | $22.09 | 683,989 |
| 2023-02-14 | $22.33 | $22.71 | $21.15 | $21.81 | $21.81 | 1,269,710 |
| 2023-02-13 | $23.49 | $24.24 | $22.96 | $23.03 | $23.03 | 969,050 |
| 2023-02-10 | $23.21 | $23.80 | $22.15 | $22.52 | $22.52 | 1,243,085 |
| 2023-02-09 | $26.18 | $26.50 | $24.90 | $25.25 | $25.25 | 844,557 |
| 2023-02-08 | $24.47 | $25.20 | $23.68 | $25.03 | $25.03 | 1,141,498 |
| 2023-02-07 | $22.98 | $23.94 | $22.82 | $23.78 | $23.78 | 925,756 |
| 2023-02-06 | $22.88 | $23.12 | $22.04 | $22.46 | $22.46 | 1,078,570 |
| 2023-02-03 | $24.83 | $25.68 | $23.78 | $24.03 | $24.03 | 700,480 |
| 2023-02-02 | $25.25 | $26.28 | $25.23 | $25.82 | $25.82 | 749,418 |
| 2023-02-01 | $24.57 | $25.67 | $23.94 | $25.48 | $25.48 | 948,491 |
| 2023-01-31 | $23.21 | $24.36 | $23.21 | $23.35 | $23.35 | 1,049,182 |
| 2023-01-30 | $24.37 | $24.50 | $23.14 | $23.76 | $23.76 | 1,663,803 |
| 2023-01-27 | $26.00 | $26.83 | $25.61 | $26.38 | $26.38 | 1,352,227 |
| 2023-01-26 | $25.88 | $26.40 | $24.35 | $26.13 | $26.13 | 2,040,533 |
| 2023-01-25 | $23.31 | $23.98 | $23.00 | $23.70 | $23.70 | 349,803 |
| 2023-01-24 | $24.01 | $24.14 | $23.16 | $23.55 | $23.55 | 404,815 |
| 2023-01-23 | $23.00 | $24.41 | $22.73 | $24.06 | $24.06 | 1,021,526 |
| 2023-01-20 | $23.10 | $23.41 | $21.73 | $22.66 | $22.66 | 1,151,653 |
| 2023-01-19 | $22.48 | $23.36 | $21.14 | $21.91 | $21.91 | 1,753,737 |
| 2023-01-18 | $24.08 | $24.28 | $21.77 | $22.23 | $22.23 | 1,541,733 |
| 2023-01-17 | $24.20 | $24.40 | $22.90 | $23.99 | $23.99 | 1,330,850 |
| 2023-01-13 | $23.93 | $25.09 | $23.56 | $24.80 | $24.80 | 1,396,345 |
| 2023-01-12 | $22.18 | $23.71 | $22.07 | $23.51 | $23.51 | 1,732,681 |
| 2023-01-11 | $21.59 | $22.75 | $19.69 | $22.08 | $22.08 | 6,468,915 |
| 2023-01-10 | $24.17 | $24.17 | $21.88 | $23.89 | $23.89 | 1,490,542 |
| 2023-01-09 | $26.75 | $26.75 | $24.04 | $24.09 | $24.09 | 1,235,243 |
| 2023-01-06 | $24.72 | $24.87 | $23.40 | $24.45 | $24.45 | 669,546 |
| 2023-01-05 | $25.45 | $26.37 | $24.93 | $25.23 | $25.23 | 1,498,958 |
| 2023-01-04 | $25.38 | $27.89 | $25.14 | $27.23 | $27.23 | 2,813,042 |
| 2023-01-03 | $21.71 | $24.22 | $21.62 | $23.74 | $23.74 | 2,940,202 |
| 2022-12-30 | $20.00 | $21.16 | $19.89 | $20.62 | $20.62 | 636,559 |
| 2022-12-29 | $19.72 | $21.24 | $19.14 | $21.03 | $21.03 | 1,266,101 |
| 2022-12-28 | $20.32 | $20.55 | $19.48 | $19.93 | $19.93 | 995,283 |
| 2022-12-27 | $19.50 | $20.58 | $19.26 | $20.44 | $20.44 | 787,781 |
| 2022-12-23 | $19.74 | $19.97 | $18.87 | $19.36 | $19.36 | 620,289 |
| 2022-12-22 | $20.46 | $20.66 | $19.46 | $20.05 | $20.05 | 729,044 |
| 2022-12-21 | $18.60 | $20.18 | $18.30 | $20.12 | $20.12 | 886,772 |
| 2022-12-20 | $18.21 | $18.62 | $17.65 | $18.51 | $18.51 | 1,101,401 |
| 2022-12-19 | $18.89 | $19.12 | $18.19 | $18.68 | $18.68 | 1,289,603 |
| 2022-12-16 | $19.85 | $20.76 | $19.62 | $19.99 | $19.99 | 1,321,003 |
| 2022-12-15 | $20.21 | $21.12 | $19.37 | $19.45 | $19.45 | 1,234,661 |
| 2022-12-14 | $20.10 | $21.88 | $19.81 | $21.11 | $21.11 | 1,634,399 |
| 2022-12-13 | $20.24 | $20.80 | $19.42 | $19.99 | $19.99 | 1,258,396 |
| 2022-12-12 | $19.74 | $19.98 | $18.41 | $19.12 | $19.12 | 1,270,483 |
| 2022-12-09 | $20.54 | $21.50 | $19.79 | $20.50 | $20.50 | 1,663,356 |
| 2022-12-08 | $18.92 | $20.86 | $18.60 | $20.51 | $20.51 | 2,463,192 |
| 2022-12-07 | $17.11 | $17.68 | $16.49 | $17.55 | $17.55 | 1,257,530 |
| 2022-12-06 | $18.00 | $18.79 | $17.61 | $18.22 | $18.22 | 2,678,028 |
| 2022-12-05 | $19.19 | $20.30 | $16.80 | $17.81 | $17.81 | 4,923,041 |
| 2022-12-02 | $14.92 | $17.90 | $14.92 | $17.22 | $17.22 | 2,433,637 |
| 2022-12-01 | $14.85 | $16.18 | $14.70 | $14.87 | $14.87 | 1,770,749 |
| 2022-11-30 | $13.80 | $16.62 | $13.80 | $15.90 | $15.90 | 4,102,703 |
| 2022-11-29 | $12.70 | $13.94 | $12.66 | $13.49 | $13.49 | 2,866,665 |
| 2022-11-28 | $11.35 | $12.01 | $11.35 | $11.71 | $11.71 | 1,085,246 |
| 2022-11-25 | $11.24 | $11.66 | $11.17 | $11.42 | $11.42 | 611,887 |
| 2022-11-23 | $11.92 | $12.00 | $11.35 | $11.72 | $11.72 | 2,340,638 |
| 2022-11-22 | $13.44 | $13.44 | $10.35 | $11.93 | $11.93 | 5,260,631 |
| 2022-11-21 | $14.00 | $14.10 | $13.49 | $13.82 | $13.82 | 983,923 |
| 2022-11-18 | $15.30 | $15.36 | $14.43 | $14.46 | $14.46 | 1,557,777 |
| 2022-11-17 | $14.00 | $15.82 | $13.99 | $15.75 | $15.75 | 1,645,671 |
| 2022-11-16 | $16.20 | $16.36 | $14.14 | $14.65 | $14.65 | 2,165,134 |
| 2022-11-15 | $15.10 | $17.38 | $15.01 | $16.62 | $16.62 | 4,279,677 |
| 2022-11-14 | $13.60 | $13.96 | $13.17 | $13.55 | $13.55 | 2,019,031 |
| 2022-11-11 | $12.43 | $13.49 | $12.19 | $13.34 | $13.34 | 2,739,997 |
| 2022-11-10 | $10.48 | $11.15 | $10.12 | $11.00 | $11.00 | 2,427,322 |
| 2022-11-09 | $9.90 | $10.06 | $9.11 | $9.14 | $9.14 | 1,690,903 |
| 2022-11-08 | $10.72 | $10.80 | $10.22 | $10.45 | $10.45 | 1,751,852 |
| 2022-11-07 | $10.49 | $11.22 | $10.23 | $10.89 | $10.89 | 3,864,117 |
| 2022-11-04 | $10.10 | $10.26 | $8.75 | $9.57 | $9.57 | 3,759,914 |
| 2022-11-03 | $8.62 | $9.42 | $8.46 | $9.21 | $9.21 | 2,772,958 |
| 2022-11-02 | $9.34 | $9.64 | $8.91 | $9.00 | $9.00 | 2,619,102 |
| 2022-11-01 | $10.00 | $10.24 | $9.05 | $9.08 | $9.08 | 4,203,385 |
| 2022-10-31 | $9.42 | $9.44 | $8.41 | $8.63 | $8.63 | 5,065,303 |
| 2022-10-28 | $10.44 | $10.56 | $9.30 | $9.63 | $9.63 | 3,628,903 |
| 2022-10-27 | $12.44 | $12.62 | $11.10 | $11.15 | $11.15 | 1,442,071 |
| 2022-10-26 | $12.37 | $13.45 | $12.37 | $12.79 | $12.79 | 1,690,043 |
| 2022-10-25 | $12.37 | $13.42 | $12.04 | $12.34 | $12.34 | 2,334,442 |
| 2022-10-24 | $11.80 | $11.97 | $9.39 | $11.88 | $11.88 | 3,847,144 |
| 2022-10-21 | $14.43 | $14.55 | $13.59 | $14.39 | $14.39 | 1,083,321 |
| 2022-10-20 | $14.73 | $15.15 | $14.21 | $14.38 | $14.38 | 666,277 |
| 2022-10-19 | $14.82 | $14.96 | $14.19 | $14.50 | $14.50 | 662,763 |
| 2022-10-18 | $15.78 | $16.45 | $15.50 | $15.58 | $15.58 | 1,198,356 |
| 2022-10-17 | $14.80 | $15.87 | $14.52 | $15.41 | $15.41 | 1,221,771 |
| 2022-10-14 | $15.04 | $15.05 | $14.12 | $14.17 | $14.17 | 941,520 |
| 2022-10-13 | $14.17 | $14.76 | $13.64 | $14.58 | $14.58 | 930,595 |
| 2022-10-12 | $14.57 | $15.25 | $14.48 | $15.03 | $15.03 | 1,013,358 |
| 2022-10-11 | $14.67 | $14.94 | $13.79 | $14.49 | $14.49 | 1,503,725 |
| 2022-10-10 | $15.50 | $15.50 | $14.55 | $15.13 | $15.13 | 1,315,746 |
| 2022-10-07 | $17.14 | $17.20 | $15.56 | $15.96 | $15.96 | 1,554,362 |
| 2022-10-06 | $18.28 | $18.72 | $17.52 | $17.66 | $17.66 | 550,332 |
| 2022-10-05 | $18.43 | $19.05 | $18.09 | $18.47 | $18.47 | 902,053 |
| 2022-10-04 | $18.17 | $18.93 | $17.93 | $18.50 | $18.50 | 1,734,704 |
| 2022-10-03 | $17.66 | $17.94 | $17.19 | $17.40 | $17.40 | 855,475 |
| 2022-09-30 | $17.48 | $18.10 | $17.42 | $17.66 | $17.66 | 738,551 |
| 2022-09-29 | $18.12 | $18.49 | $16.56 | $17.53 | $17.53 | 2,133,646 |
| 2022-09-28 | $18.87 | $19.89 | $18.51 | $19.00 | $19.00 | 1,642,313 |
| 2022-09-27 | $20.44 | $20.93 | $19.60 | $19.77 | $19.77 | 905,845 |
| 2022-09-26 | $21.19 | $21.30 | $20.01 | $20.04 | $20.04 | 868,495 |
| 2022-09-23 | $20.38 | $20.75 | $20.21 | $20.58 | $20.58 | 808,172 |
| 2022-09-22 | $21.32 | $21.91 | $20.69 | $20.90 | $20.90 | 429,466 |
| 2022-09-21 | $21.29 | $21.59 | $20.81 | $21.01 | $21.01 | 568,325 |
| 2022-09-20 | $21.35 | $22.02 | $21.31 | $21.64 | $21.64 | 627,155 |
| 2022-09-19 | $21.32 | $21.61 | $21.10 | $21.56 | $21.56 | 460,448 |
| 2022-09-16 | $22.43 | $22.48 | $21.56 | $21.63 | $21.63 | 1,065,625 |
| 2022-09-15 | $22.92 | $23.30 | $22.76 | $22.95 | $22.95 | 575,897 |
| 2022-09-14 | $23.33 | $23.33 | $22.52 | $22.99 | $22.99 | 974,880 |
| 2022-09-13 | $22.71 | $23.92 | $22.63 | $22.73 | $22.73 | 1,476,732 |
| 2022-09-12 | $23.29 | $24.00 | $23.26 | $23.96 | $23.96 | 365,462 |
| 2022-09-09 | $22.86 | $23.96 | $22.67 | $23.31 | $23.31 | 744,773 |
| 2022-09-08 | $22.41 | $22.46 | $21.88 | $22.03 | $22.03 | 632,465 |
| 2022-09-07 | $23.15 | $23.40 | $22.38 | $23.01 | $23.01 | 806,845 |
| 2022-09-06 | $23.98 | $23.98 | $23.01 | $23.02 | $23.02 | 825,511 |
| 2022-09-02 | $24.68 | $24.88 | $23.99 | $24.12 | $24.12 | 791,420 |
| 2022-09-01 | $26.48 | $26.77 | $24.72 | $25.12 | $25.12 | 1,539,402 |
| 2022-08-31 | $27.69 | $28.11 | $27.00 | $27.24 | $27.24 | 597,090 |
| 2022-08-30 | $27.00 | $27.43 | $25.87 | $26.38 | $26.38 | 819,292 |
| 2022-08-29 | $28.84 | $29.58 | $27.17 | $27.37 | $27.37 | 765,418 |
| 2022-08-26 | $30.33 | $30.78 | $28.29 | $29.07 | $29.07 | 1,647,357 |
| 2022-08-25 | $27.55 | $29.35 | $27.11 | $29.00 | $29.00 | 1,232,456 |
| 2022-08-24 | $24.53 | $28.00 | $24.52 | $26.91 | $26.91 | 1,449,771 |
| 2022-08-23 | $26.64 | $26.73 | $24.91 | $25.29 | $25.29 | 1,013,600 |
| 2022-08-22 | $26.66 | $26.78 | $25.88 | $25.98 | $25.98 | 694,993 |
| 2022-08-19 | $27.10 | $27.51 | $26.54 | $26.84 | $26.84 | 1,228,931 |
| 2022-08-18 | $27.31 | $27.97 | $26.71 | $27.08 | $27.08 | 1,021,676 |
| 2022-08-17 | $28.57 | $28.89 | $27.70 | $27.89 | $27.89 | 642,787 |
| 2022-08-16 | $28.50 | $28.82 | $27.87 | $28.48 | $28.48 | 464,343 |
| 2022-08-15 | $28.61 | $29.60 | $28.61 | $29.35 | $29.35 | 386,521 |
| 2022-08-12 | $28.33 | $29.36 | $28.23 | $29.29 | $29.29 | 381,629 |
| 2022-08-11 | $28.62 | $30.03 | $28.62 | $29.01 | $29.01 | 861,407 |
| 2022-08-10 | $27.71 | $28.05 | $26.89 | $27.52 | $27.52 | 1,350,809 |
| 2022-08-09 | $28.19 | $28.84 | $27.96 | $28.10 | $28.10 | 446,523 |
| 2022-08-08 | $28.54 | $29.46 | $28.22 | $28.50 | $28.50 | 547,727 |
| 2022-08-05 | $28.15 | $29.17 | $27.56 | $29.00 | $29.00 | 447,133 |
| 2022-08-04 | $29.96 | $30.36 | $28.85 | $29.21 | $29.21 | 569,224 |
| 2022-08-03 | $28.36 | $29.36 | $28.36 | $29.11 | $29.11 | 531,295 |
| 2022-08-02 | $26.99 | $29.19 | $26.57 | $28.56 | $28.56 | 1,218,346 |
| 2022-08-01 | $25.86 | $27.28 | $25.28 | $26.92 | $26.92 | 1,526,883 |
| 2022-07-29 | $26.17 | $27.81 | $26.03 | $27.68 | $27.68 | 926,546 |
| 2022-07-28 | $28.02 | $28.63 | $27.57 | $28.07 | $28.07 | 935,636 |
| 2022-07-27 | $28.29 | $28.59 | $27.75 | $28.44 | $28.44 | 387,461 |
| 2022-07-26 | $28.59 | $28.59 | $27.19 | $27.63 | $27.63 | 641,139 |
| 2022-07-25 | $28.06 | $28.41 | $27.30 | $28.22 | $28.22 | 1,152,906 |
| 2022-07-22 | $28.84 | $29.25 | $28.00 | $28.10 | $28.10 | 655,206 |
| 2022-07-21 | $29.23 | $29.98 | $29.00 | $29.22 | $29.22 | 415,494 |
| 2022-07-20 | $28.81 | $29.39 | $28.68 | $29.15 | $29.15 | 388,270 |
| 2022-07-19 | $28.68 | $29.01 | $27.74 | $28.85 | $28.85 | 422,200 |
| 2022-07-18 | $28.27 | $29.09 | $28.02 | $28.07 | $28.07 | 887,198 |
| 2022-07-15 | $26.37 | $27.13 | $25.68 | $26.80 | $26.80 | 2,105,823 |
| 2022-07-14 | $27.71 | $28.32 | $26.40 | $26.80 | $26.80 | 1,318,811 |
| 2022-07-13 | $27.32 | $28.23 | $26.80 | $27.91 | $27.91 | 765,904 |
| 2022-07-12 | $27.82 | $28.07 | $26.86 | $27.32 | $27.32 | 1,385,833 |
| 2022-07-11 | $29.35 | $29.51 | $27.66 | $27.82 | $27.82 | 1,403,234 |
| 2022-07-08 | $31.48 | $31.74 | $30.66 | $30.97 | $30.97 | 931,984 |
| 2022-07-07 | $32.81 | $33.14 | $31.52 | $32.69 | $32.69 | 963,064 |
| 2022-07-06 | $33.29 | $33.80 | $30.72 | $31.51 | $31.51 | 805,936 |
| 2022-07-05 | $33.41 | $33.91 | $32.32 | $33.73 | $33.73 | 1,291,563 |
| 2022-07-01 | $33.39 | $34.94 | $33.39 | $34.19 | $34.19 | 542,883 |
| 2022-06-30 | $33.14 | $33.60 | $31.93 | $33.39 | $33.39 | 604,963 |
| 2022-06-29 | $32.48 | $33.55 | $32.02 | $33.50 | $33.50 | 587,260 |
| 2022-06-28 | $35.00 | $35.10 | $33.04 | $33.20 | $33.20 | 1,478,812 |
| 2022-06-27 | $35.47 | $35.62 | $33.63 | $35.01 | $35.01 | 1,379,187 |
| 2022-06-24 | $34.54 | $35.41 | $33.61 | $34.74 | $34.74 | 1,417,146 |
| 2022-06-23 | $31.59 | $33.49 | $30.70 | $33.41 | $33.41 | 1,053,076 |
| 2022-06-22 | $29.74 | $31.62 | $29.72 | $31.03 | $31.03 | 866,430 |
| 2022-06-21 | $30.00 | $31.90 | $29.34 | $31.26 | $31.26 | 1,795,658 |
| 2022-06-17 | $28.87 | $29.38 | $27.98 | $28.12 | $28.12 | 984,572 |
| 2022-06-16 | $28.10 | $28.66 | $26.52 | $27.14 | $27.14 | 1,281,732 |
| 2022-06-15 | $29.59 | $30.08 | $28.47 | $29.53 | $29.53 | 2,325,866 |
| 2022-06-14 | $27.66 | $28.69 | $26.99 | $28.49 | $28.49 | 1,672,800 |
| 2022-06-13 | $28.50 | $28.79 | $26.73 | $27.55 | $27.55 | 1,726,249 |
| 2022-06-10 | $31.52 | $31.80 | $29.39 | $30.00 | $30.00 | 1,061,272 |
| 2022-06-09 | $32.61 | $33.11 | $31.36 | $31.40 | $31.40 | 1,454,519 |
| 2022-06-08 | $32.00 | $35.93 | $31.74 | $34.12 | $34.12 | 2,873,310 |
| 2022-06-07 | $27.64 | $31.69 | $27.29 | $31.07 | $31.07 | 1,486,176 |
| 2022-06-06 | $29.65 | $30.27 | $27.81 | $28.51 | $28.51 | 1,824,239 |
| 2022-06-03 | $28.16 | $28.54 | $27.04 | $27.74 | $27.74 | 1,341,915 |
| 2022-06-02 | $27.80 | $28.99 | $27.35 | $28.64 | $28.64 | 2,078,256 |
| 2022-06-01 | $29.36 | $30.19 | $26.82 | $27.74 | $27.74 | 2,443,574 |
| 2022-05-31 | $29.96 | $31.29 | $27.81 | $27.99 | $27.99 | 3,271,098 |
| 2022-05-27 | $26.32 | $27.51 | $24.86 | $27.51 | $27.51 | 1,666,052 |
| 2022-05-26 | $25.43 | $27.68 | $25.30 | $27.34 | $27.34 | 1,134,512 |
| 2022-05-25 | $25.71 | $26.74 | $24.19 | $25.27 | $25.27 | 2,006,002 |
| 2022-05-24 | $27.51 | $27.94 | $24.59 | $25.01 | $25.01 | 1,892,955 |
| 2022-05-23 | $29.00 | $29.45 | $28.34 | $29.10 | $29.10 | 758,783 |
| 2022-05-20 | $30.35 | $30.46 | $27.19 | $28.95 | $28.95 | 2,232,917 |
| 2022-05-19 | $27.80 | $32.91 | $27.32 | $31.09 | $31.09 | 3,593,363 |
| 2022-05-18 | $29.18 | $30.31 | $26.16 | $27.16 | $27.16 | 2,224,676 |
| 2022-05-17 | $29.83 | $30.67 | $29.16 | $30.39 | $30.39 | 1,697,974 |
| 2022-05-16 | $28.56 | $30.12 | $27.82 | $28.00 | $28.00 | 1,276,470 |
| 2022-05-13 | $26.79 | $29.76 | $26.67 | $29.47 | $29.47 | 1,628,929 |
| 2022-05-12 | $25.46 | $26.04 | $24.50 | $25.62 | $25.62 | 1,956,381 |
| 2022-05-11 | $27.38 | $27.84 | $25.96 | $26.00 | $26.00 | 1,565,593 |
| 2022-05-10 | $27.20 | $28.32 | $25.10 | $26.55 | $26.55 | 2,158,304 |
| 2022-05-09 | $26.72 | $27.32 | $25.42 | $25.85 | $25.85 | 2,680,881 |
| 2022-05-06 | $29.96 | $30.14 | $27.51 | $27.74 | $27.74 | 1,121,472 |
| 2022-05-05 | $31.77 | $32.23 | $29.80 | $30.07 | $30.07 | 1,012,680 |
| 2022-05-04 | $30.23 | $34.02 | $30.23 | $33.65 | $33.65 | 1,129,283 |
| 2022-05-03 | $32.13 | $33.36 | $31.83 | $32.21 | $32.21 | 1,302,836 |
| 2022-05-02 | $31.04 | $32.60 | $30.45 | $31.62 | $31.62 | 690,169 |
| 2022-04-29 | $33.99 | $34.74 | $30.27 | $31.42 | $31.42 | 1,549,851 |
| 2022-04-28 | $28.83 | $29.79 | $27.39 | $29.63 | $29.63 | 1,176,687 |
| 2022-04-27 | $27.99 | $29.08 | $27.38 | $28.00 | $28.00 | 1,349,705 |
| 2022-04-26 | $27.39 | $28.00 | $26.62 | $26.86 | $26.86 | 1,506,397 |
| 2022-04-25 | $27.79 | $28.35 | $26.57 | $27.82 | $27.82 | 2,441,414 |
| 2022-04-22 | $29.58 | $30.81 | $29.10 | $29.16 | $29.16 | 987,513 |
| 2022-04-21 | $31.40 | $31.49 | $27.35 | $29.11 | $29.11 | 2,822,590 |
| 2022-04-20 | $35.70 | $35.70 | $32.00 | $32.12 | $32.12 | 901,762 |
| 2022-04-19 | $34.28 | $35.91 | $33.74 | $35.57 | $35.57 | 971,693 |
| 2022-04-18 | $35.93 | $36.15 | $33.86 | $34.27 | $34.27 | 1,020,786 |
| 2022-04-14 | $37.11 | $37.57 | $35.97 | $36.17 | $36.17 | 754,703 |
| 2022-04-13 | $35.94 | $37.79 | $34.99 | $37.36 | $37.36 | 1,709,898 |
| 2022-04-12 | $35.50 | $37.50 | $35.33 | $35.47 | $35.47 | 1,238,108 |
| 2022-04-11 | $35.51 | $36.15 | $33.25 | $34.55 | $34.55 | 1,447,417 |
| 2022-04-08 | $35.43 | $35.48 | $33.41 | $33.57 | $33.57 | 1,719,572 |
| 2022-04-07 | $38.38 | $38.51 | $34.88 | $35.41 | $35.41 | 1,823,839 |
| 2022-04-06 | $40.18 | $40.47 | $37.89 | $38.61 | $38.61 | 2,521,424 |
| 2022-04-05 | $43.91 | $44.04 | $40.95 | $41.42 | $41.42 | 748,480 |
| 2022-04-04 | $43.82 | $44.80 | $41.47 | $44.47 | $44.47 | 1,308,513 |
| 2022-04-01 | $42.70 | $42.71 | $41.00 | $41.77 | $41.77 | 960,569 |
| 2022-03-31 | $41.20 | $41.60 | $37.97 | $39.25 | $39.25 | 1,130,960 |
| 2022-03-30 | $41.99 | $45.15 | $41.60 | $42.20 | $42.20 | 1,417,861 |
| 2022-03-29 | $40.20 | $42.93 | $39.54 | $42.51 | $42.51 | 1,113,283 |
| 2022-03-28 | $38.16 | $40.62 | $37.40 | $39.53 | $39.53 | 1,885,569 |
| 2022-03-25 | $40.05 | $40.41 | $37.30 | $38.00 | $38.00 | 1,437,178 |
| 2022-03-24 | $41.89 | $43.81 | $38.73 | $42.71 | $42.71 | 2,790,910 |
| 2022-03-23 | $38.27 | $48.40 | $38.01 | $42.63 | $42.63 | 3,959,234 |
| 2022-03-22 | $36.16 | $40.27 | $34.18 | $39.42 | $39.42 | 3,564,371 |
| 2022-03-21 | $35.50 | $37.47 | $34.75 | $37.02 | $37.02 | 1,782,364 |
| 2022-03-18 | $36.83 | $40.68 | $36.56 | $37.14 | $37.14 | 5,557,270 |
| 2022-03-17 | $35.49 | $36.88 | $33.00 | $34.56 | $34.56 | 4,397,191 |
| 2022-03-16 | $32.10 | $37.21 | $31.86 | $37.10 | $37.10 | 7,763,483 |
| 2022-03-15 | $20.23 | $25.65 | $20.21 | $24.37 | $24.37 | 4,804,551 |
| 2022-03-14 | $23.51 | $24.67 | $19.83 | $21.02 | $21.02 | 6,103,430 |
| 2022-03-11 | $36.01 | $36.07 | $25.50 | $27.36 | $27.36 | 5,910,619 |
| 2022-03-10 | $38.26 | $38.94 | $33.21 | $34.43 | $34.43 | 2,424,457 |
| 2022-03-09 | $39.70 | $41.55 | $39.12 | $40.70 | $40.70 | 1,293,110 |
| 2022-03-08 | $39.54 | $40.43 | $38.53 | $39.00 | $39.00 | 1,857,476 |
| 2022-03-07 | $40.00 | $40.95 | $38.93 | $39.82 | $39.82 | 2,905,648 |
| 2022-03-04 | $41.40 | $42.80 | $40.08 | $41.41 | $41.41 | 2,971,092 |
| 2022-03-03 | $43.68 | $44.53 | $41.64 | $42.12 | $42.12 | 2,072,761 |
| 2022-03-02 | $45.64 | $46.23 | $42.90 | $44.64 | $44.64 | 1,311,035 |
| 2022-03-01 | $45.39 | $46.40 | $44.10 | $45.04 | $45.04 | 709,770 |
| 2022-02-28 | $43.00 | $45.92 | $42.75 | $44.52 | $44.52 | 1,224,687 |
| 2022-02-25 | $44.39 | $44.39 | $41.70 | $43.81 | $43.81 | 949,716 |
| 2022-02-24 | $40.31 | $44.66 | $40.01 | $44.40 | $44.40 | 1,347,134 |
| 2022-02-23 | $43.76 | $45.26 | $43.11 | $43.11 | $43.11 | 1,396,585 |
| 2022-02-22 | $40.85 | $44.80 | $40.85 | $42.34 | $42.34 | 2,500,346 |
| 2022-02-18 | $42.08 | $43.49 | $40.82 | $42.59 | $42.59 | 777,602 |
| 2022-02-17 | $43.90 | $45.35 | $42.44 | $42.99 | $42.99 | 1,413,429 |
| 2022-02-16 | $45.28 | $45.49 | $44.14 | $44.50 | $44.50 | 957,665 |
| 2022-02-15 | $42.67 | $46.27 | $42.67 | $46.01 | $46.01 | 1,085,515 |
| 2022-02-14 | $42.02 | $43.33 | $41.16 | $41.67 | $41.67 | 1,576,723 |
| 2022-02-11 | $44.61 | $45.63 | $42.63 | $42.91 | $42.91 | 1,146,585 |
| 2022-02-10 | $43.39 | $46.20 | $42.53 | $45.05 | $45.05 | 2,920,776 |
| 2022-02-09 | $41.87 | $47.16 | $41.30 | $46.41 | $46.41 | 3,444,360 |
| 2022-02-08 | $38.21 | $39.92 | $37.77 | $38.98 | $38.98 | 1,525,188 |
| 2022-02-07 | $40.35 | $41.97 | $38.21 | $38.42 | $38.42 | 1,853,726 |
| 2022-02-04 | $40.72 | $41.69 | $39.50 | $41.06 | $41.06 | 1,271,543 |
| 2022-02-03 | $42.45 | $42.89 | $40.17 | $40.51 | $40.51 | 1,010,737 |
| 2022-02-02 | $47.18 | $47.18 | $42.55 | $43.66 | $43.66 | 1,317,477 |
| 2022-02-01 | $42.11 | $47.38 | $42.11 | $47.15 | $47.15 | 2,073,858 |
| 2022-01-31 | $38.17 | $43.93 | $37.49 | $43.88 | $43.88 | 1,336,769 |
| 2022-01-28 | $36.28 | $37.05 | $34.95 | $37.00 | $37.00 | 1,894,783 |
| 2022-01-27 | $38.60 | $39.31 | $36.39 | $36.53 | $36.53 | 1,472,789 |
| 2022-01-26 | $39.67 | $40.34 | $38.00 | $38.64 | $38.64 | 1,835,325 |
| 2022-01-25 | $39.81 | $40.81 | $37.47 | $38.38 | $38.38 | 1,436,033 |
| 2022-01-24 | $40.08 | $40.69 | $37.75 | $40.46 | $40.46 | 2,300,514 |
| 2022-01-21 | $43.77 | $44.83 | $41.80 | $41.90 | $41.90 | 1,062,589 |
| 2022-01-20 | $45.00 | $46.00 | $42.59 | $43.99 | $43.99 | 3,516,150 |
| 2022-01-19 | $42.65 | $44.39 | $42.26 | $42.57 | $42.57 | 655,916 |
| 2022-01-18 | $41.86 | $43.93 | $41.50 | $42.64 | $42.64 | 762,862 |
| 2022-01-14 | $42.90 | $44.12 | $42.11 | $43.61 | $43.61 | 942,679 |
| 2022-01-13 | $45.26 | $46.22 | $42.52 | $42.59 | $42.59 | 1,145,111 |
| 2022-01-12 | $46.89 | $48.42 | $45.97 | $46.29 | $46.29 | 1,280,353 |
| 2022-01-11 | $44.18 | $47.31 | $44.15 | $46.23 | $46.23 | 1,614,687 |
| 2022-01-10 | $43.34 | $44.97 | $42.22 | $44.74 | $44.74 | 1,259,411 |
| 2022-01-07 | $42.49 | $44.99 | $42.11 | $42.90 | $42.90 | 1,476,566 |
| 2022-01-06 | $39.30 | $42.83 | $38.77 | $41.85 | $41.85 | 1,636,411 |
| 2022-01-05 | $40.16 | $40.91 | $38.46 | $39.07 | $39.07 | 2,069,663 |
| 2022-01-04 | $44.72 | $46.68 | $40.26 | $41.02 | $41.02 | 2,230,925 |
| 2022-01-03 | $46.77 | $46.77 | $45.11 | $45.38 | $45.38 | 852,721 |
| 2021-12-31 | $46.85 | $47.79 | $46.27 | $47.16 | $47.16 | 465,102 |
| 2021-12-30 | $43.00 | $47.60 | $42.37 | $46.90 | $46.90 | 1,151,052 |
| 2021-12-29 | $44.87 | $44.90 | $42.55 | $42.80 | $42.80 | 665,581 |
| 2021-12-28 | $44.89 | $45.90 | $44.53 | $45.06 | $45.06 | 561,163 |
| 2021-12-27 | $46.82 | $47.00 | $45.14 | $45.37 | $45.37 | 452,963 |
| 2021-12-23 | $46.35 | $48.00 | $44.97 | $47.09 | $47.09 | 474,473 |
| 2021-12-22 | $47.50 | $48.88 | $46.08 | $46.82 | $46.82 | 647,493 |
| 2021-12-21 | $45.34 | $49.46 | $45.18 | $49.04 | $49.04 | 768,264 |
| 2021-12-20 | $45.95 | $45.99 | $43.72 | $44.21 | $44.21 | 952,335 |
| 2021-12-17 | $44.66 | $47.36 | $43.16 | $47.17 | $47.17 | 1,364,258 |
| 2021-12-16 | $43.67 | $46.26 | $42.96 | $45.33 | $45.33 | 1,524,634 |
| 2021-12-15 | $45.62 | $46.48 | $41.44 | $43.23 | $43.23 | 2,902,147 |
| 2021-12-14 | $49.54 | $49.70 | $46.49 | $46.67 | $46.67 | 2,149,439 |
| 2021-12-13 | $51.50 | $52.98 | $50.16 | $50.16 | $50.16 | 878,349 |
| 2021-12-10 | $53.71 | $54.63 | $52.12 | $52.69 | $52.69 | 612,117 |
| 2021-12-09 | $54.47 | $55.72 | $53.42 | $53.84 | $53.84 | 1,893,047 |
| 2021-12-08 | $51.55 | $55.00 | $50.58 | $54.25 | $54.25 | 1,010,702 |
| 2021-12-07 | $51.89 | $52.73 | $50.66 | $51.52 | $51.52 | 1,335,595 |
| 2021-12-06 | $47.66 | $50.40 | $47.66 | $50.11 | $50.11 | 2,930,860 |
| 2021-12-03 | $52.15 | $53.19 | $47.20 | $49.25 | $49.25 | 2,657,986 |
| 2021-12-02 | $54.06 | $56.69 | $52.21 | $53.53 | $53.53 | 968,844 |
| 2021-12-01 | $56.88 | $57.93 | $53.03 | $53.48 | $53.48 | 1,516,583 |
| 2021-11-30 | $55.08 | $57.32 | $54.75 | $56.04 | $56.04 | 1,393,873 |
| 2021-11-29 | $55.94 | $56.04 | $54.38 | $55.65 | $55.65 | 614,134 |
| 2021-11-26 | $55.13 | $56.59 | $54.00 | $55.55 | $55.55 | 930,626 |
| 2021-11-24 | $55.51 | $56.84 | $54.83 | $56.35 | $56.35 | 700,937 |
| 2021-11-23 | $55.67 | $56.58 | $55.02 | $56.06 | $56.06 | 895,076 |
| 2021-11-22 | $56.23 | $58.03 | $55.19 | $56.10 | $56.10 | 1,155,030 |
| 2021-11-19 | $57.73 | $58.75 | $54.93 | $55.02 | $55.02 | 1,341,357 |
| 2021-11-18 | $58.74 | $59.29 | $54.64 | $57.71 | $57.71 | 2,196,442 |
| 2021-11-17 | $59.36 | $59.80 | $57.92 | $59.48 | $59.48 | 896,919 |
| 2021-11-16 | $60.95 | $61.62 | $58.50 | $59.98 | $59.98 | 1,250,489 |
| 2021-11-15 | $62.40 | $62.60 | $58.47 | $58.92 | $58.92 | 1,439,375 |
| 2021-11-12 | $61.33 | $62.00 | $60.70 | $61.76 | $61.76 | 936,777 |
| 2021-11-11 | $58.50 | $61.75 | $58.39 | $61.29 | $61.29 | 1,466,376 |
| 2021-11-10 | $59.59 | $60.11 | $56.48 | $57.35 | $57.35 | 941,525 |
| 2021-11-09 | $58.65 | $59.58 | $58.11 | $59.03 | $59.03 | 683,202 |
| 2021-11-08 | $57.98 | $59.99 | $57.40 | $58.34 | $58.34 | 623,508 |
| 2021-11-05 | $57.67 | $59.27 | $56.99 | $58.30 | $58.30 | 964,802 |
| 2021-11-04 | $58.76 | $59.69 | $56.82 | $57.32 | $57.32 | 759,190 |
| 2021-11-03 | $58.67 | $60.14 | $57.63 | $58.61 | $58.61 | 521,012 |
| 2021-11-02 | $59.72 | $59.72 | $55.05 | $58.67 | $58.67 | 1,923,921 |
| 2021-11-01 | $59.17 | $61.98 | $59.17 | $61.20 | $61.20 | 515,883 |
| 2021-10-29 | $60.97 | $61.10 | $58.62 | $59.40 | $59.40 | 819,130 |
| 2021-10-28 | $59.13 | $62.13 | $58.06 | $61.51 | $61.51 | 876,608 |
| 2021-10-27 | $59.69 | $62.18 | $58.65 | $59.60 | $59.60 | 588,770 |
| 2021-10-26 | $63.00 | $63.00 | $58.95 | $59.68 | $59.68 | 667,815 |
| 2021-10-25 | $62.80 | $63.48 | $61.20 | $62.21 | $62.21 | 451,081 |
| 2021-10-22 | $63.49 | $64.90 | $61.77 | $62.62 | $62.62 | 533,951 |
| 2021-10-21 | $62.99 | $63.15 | $62.00 | $62.69 | $62.69 | 650,859 |
| 2021-10-20 | $64.07 | $65.84 | $62.59 | $63.86 | $63.86 | 834,206 |
| 2021-10-19 | $59.82 | $63.57 | $59.64 | $63.08 | $63.08 | 1,659,686 |
| 2021-10-18 | $58.30 | $60.44 | $57.81 | $58.90 | $58.90 | 846,840 |
| 2021-10-15 | $58.71 | $58.71 | $56.77 | $58.04 | $58.04 | 733,529 |
| 2021-10-14 | $58.38 | $59.31 | $58.03 | $58.27 | $58.27 | 730,726 |
| 2021-10-13 | $57.00 | $58.82 | $56.48 | $58.59 | $58.59 | 620,935 |
| 2021-10-12 | $57.22 | $58.54 | $56.51 | $56.69 | $56.69 | 505,287 |
| 2021-10-11 | $59.69 | $60.05 | $57.69 | $57.77 | $57.77 | 573,302 |
| 2021-10-08 | $60.60 | $61.29 | $59.21 | $59.80 | $59.80 | 806,294 |
| 2021-10-07 | $58.18 | $61.91 | $57.66 | $61.07 | $61.07 | 1,505,970 |
| 2021-10-06 | $54.13 | $56.22 | $52.75 | $55.62 | $55.62 | 757,706 |
| 2021-10-05 | $54.30 | $55.06 | $53.78 | $54.64 | $54.64 | 1,178,586 |
| 2021-10-04 | $54.01 | $54.72 | $52.11 | $53.50 | $53.50 | 1,094,727 |
| 2021-10-01 | $56.70 | $56.83 | $54.37 | $55.19 | $55.19 | 568,212 |
| 2021-09-30 | $56.85 | $58.28 | $56.01 | $56.61 | $56.61 | 737,469 |
| 2021-09-29 | $56.49 | $58.14 | $56.13 | $56.66 | $56.66 | 740,987 |
| 2021-09-28 | $57.42 | $57.83 | $56.02 | $56.35 | $56.35 | 1,425,190 |
| 2021-09-27 | $56.22 | $57.88 | $55.19 | $57.71 | $57.71 | 596,340 |
| 2021-09-24 | $59.05 | $59.05 | $56.02 | $57.12 | $57.12 | 578,182 |
| 2021-09-23 | $60.58 | $61.07 | $58.45 | $59.68 | $59.68 | 1,016,206 |
| 2021-09-22 | $57.57 | $61.14 | $57.57 | $60.03 | $60.03 | 1,030,706 |
| 2021-09-21 | $57.07 | $58.41 | $57.07 | $57.25 | $57.25 | 625,317 |
| 2021-09-20 | $57.60 | $57.81 | $55.74 | $56.63 | $56.63 | 1,443,579 |
| 2021-09-17 | $59.30 | $59.89 | $57.79 | $59.28 | $59.28 | 1,586,096 |
| 2021-09-16 | $58.23 | $58.93 | $57.31 | $57.82 | $57.82 | 1,114,083 |
| 2021-09-15 | $60.67 | $60.75 | $58.40 | $58.97 | $58.97 | 1,555,611 |
| 2021-09-14 | $60.86 | $61.99 | $60.28 | $60.94 | $60.94 | 1,111,781 |
| 2021-09-13 | $60.78 | $62.43 | $59.05 | $61.66 | $61.66 | 789,305 |
| 2021-09-10 | $63.71 | $65.08 | $61.23 | $61.67 | $61.67 | 825,533 |
| 2021-09-09 | $62.24 | $64.52 | $61.54 | $63.40 | $63.40 | 865,248 |
| 2021-09-08 | $64.54 | $65.15 | $62.90 | $63.86 | $63.86 | 1,098,543 |
| 2021-09-07 | $64.22 | $66.50 | $64.22 | $65.59 | $65.59 | 2,406,627 |
| 2021-09-03 | $62.01 | $63.48 | $61.52 | $63.00 | $63.00 | 799,750 |
| 2021-09-02 | $62.99 | $63.76 | $60.26 | $61.98 | $61.98 | 2,058,392 |
| 2021-09-01 | $58.82 | $63.76 | $58.55 | $63.27 | $63.27 | 4,062,623 |
| 2021-08-31 | $56.73 | $58.80 | $56.45 | $58.48 | $58.48 | 2,279,995 |
| 2021-08-30 | $51.04 | $56.35 | $50.43 | $55.99 | $55.99 | 3,166,470 |
| 2021-08-27 | $55.18 | $55.36 | $49.16 | $51.20 | $51.20 | 4,995,341 |
| 2021-08-26 | $55.18 | $57.46 | $55.05 | $56.79 | $56.79 | 1,735,567 |
| 2021-08-25 | $55.56 | $57.00 | $54.01 | $56.79 | $56.79 | 2,724,530 |
| 2021-08-24 | $56.14 | $58.43 | $56.00 | $56.25 | $56.25 | 4,908,104 |
| 2021-08-23 | $50.18 | $53.31 | $50.03 | $53.14 | $53.14 | 1,686,019 |
| 2021-08-20 | $50.27 | $52.03 | $49.18 | $50.02 | $50.02 | 2,496,877 |
| 2021-08-19 | $50.00 | $51.13 | $49.66 | $50.30 | $50.30 | 1,820,482 |
| 2021-08-18 | $53.16 | $54.10 | $50.18 | $52.28 | $52.28 | 1,775,494 |
| 2021-08-17 | $52.67 | $53.69 | $50.56 | $53.16 | $53.16 | 3,472,820 |
| 2021-08-16 | $57.25 | $57.63 | $55.31 | $55.89 | $55.89 | 2,495,622 |
| 2021-08-13 | $60.20 | $60.48 | $57.49 | $57.90 | $57.90 | 1,784,792 |
| 2021-08-12 | $57.49 | $60.30 | $57.25 | $60.19 | $60.19 | 1,172,668 |
| 2021-08-11 | $59.53 | $59.66 | $57.76 | $58.11 | $58.11 | 859,332 |
| 2021-08-10 | $60.17 | $60.39 | $58.03 | $58.85 | $58.85 | 783,487 |
| 2021-08-09 | $59.35 | $60.18 | $58.77 | $59.87 | $59.87 | 1,524,497 |
| 2021-08-06 | $57.89 | $59.46 | $57.17 | $59.28 | $59.28 | 2,025,034 |
| 2021-08-05 | $58.08 | $58.90 | $57.04 | $57.91 | $57.91 | 1,102,769 |
| 2021-08-04 | $56.64 | $60.07 | $56.64 | $58.73 | $58.73 | 1,513,000 |
| 2021-08-03 | $60.00 | $60.25 | $55.27 | $56.69 | $56.69 | 1,757,423 |
| 2021-08-02 | $59.06 | $60.75 | $58.87 | $59.60 | $59.60 | 1,630,606 |
| 2021-07-30 | $58.51 | $60.57 | $58.01 | $58.96 | $58.96 | 1,781,962 |
| 2021-07-29 | $62.25 | $62.84 | $58.01 | $58.92 | $58.92 | 3,515,641 |
| 2021-07-28 | $55.18 | $60.70 | $55.14 | $59.90 | $59.90 | 5,445,971 |
| 2021-07-27 | $52.13 | $54.21 | $49.88 | $51.71 | $51.71 | 6,805,371 |
| 2021-07-26 | $62.03 | $62.03 | $55.72 | $55.99 | $55.99 | 6,416,271 |
| 2021-07-23 | $69.25 | $70.00 | $59.81 | $64.67 | $64.67 | 8,028,863 |
| 2021-07-22 | $74.00 | $74.40 | $72.32 | $72.47 | $72.47 | 1,065,806 |
| 2021-07-21 | $74.43 | $75.28 | $72.95 | $74.00 | $74.00 | 1,262,348 |
| 2021-07-20 | $72.65 | $75.21 | $71.43 | $74.40 | $74.40 | 1,272,191 |
| 2021-07-19 | $71.85 | $72.59 | $70.45 | $72.54 | $72.54 | 1,354,666 |
| 2021-07-16 | $73.49 | $74.00 | $71.14 | $72.35 | $72.35 | 1,135,343 |
| 2021-07-15 | $73.09 | $74.47 | $72.06 | $73.39 | $73.39 | 894,804 |
| 2021-07-14 | $74.13 | $74.45 | $71.84 | $72.70 | $72.70 | 2,114,861 |
| 2021-07-13 | $71.12 | $75.58 | $70.44 | $73.85 | $73.85 | 1,807,728 |
| 2021-07-12 | $70.09 | $71.04 | $68.10 | $70.44 | $70.44 | 1,452,420 |
| 2021-07-09 | $70.62 | $70.82 | $67.94 | $70.45 | $70.45 | 1,602,374 |
| 2021-07-08 | $71.00 | $71.19 | $68.99 | $69.23 | $69.23 | 2,839,845 |
| 2021-07-07 | $77.05 | $77.20 | $70.91 | $72.30 | $72.30 | 3,078,711 |
| 2021-07-06 | $75.06 | $77.96 | $75.06 | $76.12 | $76.12 | 1,420,227 |
| 2021-07-02 | $75.59 | $77.59 | $75.29 | $76.42 | $76.42 | 1,139,279 |
| 2021-07-01 | $78.77 | $79.23 | $74.43 | $75.89 | $75.89 | 2,698,056 |
| 2021-06-30 | $80.05 | $80.05 | $78.15 | $78.49 | $78.49 | 1,155,825 |
| 2021-06-29 | $80.13 | $80.60 | $78.51 | $80.40 | $80.40 | 826,559 |
| 2021-06-28 | $80.73 | $81.69 | $80.24 | $80.98 | $80.98 | 1,032,427 |
| 2021-06-25 | $78.38 | $79.98 | $77.88 | $79.90 | $79.90 | 1,620,710 |
| 2021-06-24 | $76.82 | $77.60 | $76.20 | $77.40 | $77.40 | 1,231,377 |
| 2021-06-23 | $76.86 | $77.90 | $75.80 | $76.36 | $76.36 | 1,116,233 |
| 2021-06-22 | $76.46 | $77.48 | $75.25 | $76.00 | $76.00 | 968,184 |
| 2021-06-21 | $79.13 | $79.87 | $76.35 | $77.41 | $77.41 | 945,006 |
| 2021-06-18 | $79.03 | $81.72 | $78.41 | $79.99 | $79.99 | 2,471,236 |
| 2021-06-17 | $74.33 | $78.38 | $74.10 | $78.02 | $78.02 | 1,908,173 |
| 2021-06-16 | $73.72 | $76.26 | $73.09 | $74.57 | $74.57 | 2,104,034 |
| 2021-06-15 | $79.30 | $79.55 | $74.94 | $75.21 | $75.21 | 1,418,867 |
| 2021-06-14 | $79.70 | $81.81 | $79.00 | $80.44 | $80.44 | 1,300,504 |
| 2021-06-11 | $78.00 | $79.98 | $77.62 | $79.67 | $79.67 | 1,624,122 |
| 2021-06-10 | $74.75 | $77.83 | $74.75 | $77.77 | $77.77 | 887,439 |
| 2021-06-09 | $76.31 | $78.08 | $74.69 | $74.88 | $74.88 | 659,204 |
| 2021-06-08 | $75.31 | $76.83 | $74.86 | $76.17 | $76.17 | 757,419 |
| 2021-06-07 | $74.42 | $75.15 | $72.23 | $74.73 | $74.73 | 1,057,539 |
| 2021-06-04 | $72.32 | $74.85 | $72.14 | $74.35 | $74.35 | 1,055,751 |
| 2021-06-03 | $77.12 | $77.12 | $70.84 | $72.03 | $72.03 | 3,488,454 |
| 2021-06-02 | $77.39 | $78.62 | $76.68 | $77.60 | $77.60 | 1,218,005 |
| 2021-06-01 | $76.37 | $77.47 | $75.14 | $77.14 | $77.14 | 1,605,610 |
| 2021-05-28 | $75.58 | $76.61 | $74.33 | $75.22 | $75.22 | 1,154,825 |
| 2021-05-27 | $75.08 | $77.10 | $73.28 | $75.10 | $75.10 | 1,855,841 |
| 2021-05-26 | $73.54 | $76.50 | $73.54 | $74.39 | $74.39 | 1,342,161 |
| 2021-05-25 | $71.50 | $74.09 | $71.00 | $73.05 | $73.05 | 1,149,024 |
| 2021-05-24 | $70.00 | $73.21 | $69.27 | $70.76 | $70.76 | 1,941,346 |
| 2021-05-21 | $73.68 | $73.88 | $70.00 | $71.01 | $71.01 | 2,442,814 |
| 2021-05-20 | $73.02 | $77.42 | $72.75 | $73.95 | $73.95 | 2,791,654 |
| 2021-05-19 | $77.60 | $79.75 | $77.13 | $79.28 | $79.28 | 1,119,239 |
| 2021-05-18 | $78.78 | $80.29 | $78.26 | $79.17 | $79.17 | 2,314,250 |
| 2021-05-17 | $74.83 | $77.26 | $74.00 | $76.20 | $76.20 | 1,699,988 |
| 2021-05-14 | $71.03 | $75.50 | $70.75 | $74.53 | $74.53 | 1,754,359 |
| 2021-05-13 | $71.44 | $72.17 | $68.92 | $69.34 | $69.34 | 1,308,941 |
| 2021-05-12 | $70.77 | $72.24 | $69.77 | $70.59 | $70.59 | 1,235,381 |
| 2021-05-11 | $67.72 | $72.17 | $66.89 | $71.08 | $71.08 | 2,300,245 |
| 2021-05-10 | $74.00 | $74.15 | $70.37 | $70.88 | $70.88 | 1,957,709 |
| 2021-05-07 | $72.61 | $75.83 | $70.37 | $74.39 | $74.39 | 3,012,336 |
| 2021-05-06 | $74.08 | $75.79 | $72.53 | $73.84 | $73.84 | 2,076,594 |
| 2021-05-05 | $77.30 | $78.69 | $75.05 | $76.40 | $76.40 | 1,424,696 |
| 2021-05-04 | $79.50 | $79.50 | $74.76 | $76.10 | $76.10 | 2,448,336 |
| 2021-05-03 | $83.32 | $84.47 | $79.31 | $80.07 | $80.07 | 2,041,984 |
| 2021-04-30 | $82.90 | $84.00 | $82.20 | $82.97 | $82.97 | 1,087,658 |
| 2021-04-29 | $87.05 | $87.69 | $83.29 | $83.79 | $83.79 | 739,765 |
| 2021-04-28 | $87.07 | $87.53 | $85.79 | $86.90 | $86.90 | 1,118,298 |
| 2021-04-27 | $85.02 | $86.96 | $84.14 | $86.69 | $86.69 | 993,450 |
| 2021-04-26 | $85.05 | $86.19 | $84.30 | $85.45 | $85.45 | 528,993 |
| 2021-04-23 | $83.81 | $86.30 | $83.16 | $85.05 | $85.05 | 1,467,580 |
| 2021-04-22 | $80.46 | $83.55 | $80.28 | $81.90 | $81.90 | 874,369 |
| 2021-04-21 | $78.50 | $81.03 | $78.20 | $80.58 | $80.58 | 865,559 |
| 2021-04-20 | $78.77 | $80.70 | $78.42 | $79.86 | $79.86 | 1,209,261 |
| 2021-04-19 | $77.95 | $80.04 | $77.13 | $78.65 | $78.65 | 1,673,432 |
| 2021-04-16 | $77.45 | $77.60 | $75.97 | $77.08 | $77.08 | 767,326 |
| 2021-04-15 | $76.83 | $78.05 | $75.64 | $76.84 | $76.84 | 1,187,122 |
| 2021-04-14 | $77.71 | $78.33 | $75.41 | $76.29 | $76.29 | 1,538,273 |
| 2021-04-13 | $76.87 | $79.36 | $76.87 | $79.31 | $79.31 | 1,000,634 |
| 2021-04-12 | $78.10 | $78.45 | $75.83 | $76.45 | $76.45 | 1,267,805 |
| 2021-04-09 | $80.14 | $80.14 | $77.31 | $78.32 | $78.32 | 1,062,385 |
| 2021-04-08 | $80.59 | $81.02 | $79.37 | $79.49 | $79.49 | 1,488,269 |
| 2021-04-07 | $82.32 | $82.88 | $78.99 | $79.09 | $79.09 | 2,242,785 |
| 2021-04-06 | $81.03 | $83.32 | $80.45 | $82.84 | $82.84 | 1,136,228 |
| 2021-04-05 | $82.97 | $83.57 | $79.91 | $80.32 | $80.32 | 2,732,177 |
| 2021-04-01 | $82.95 | $86.27 | $81.95 | $82.54 | $82.54 | 1,852,405 |
| 2021-03-31 | $80.41 | $82.50 | $80.33 | $81.09 | $81.09 | 1,620,191 |
| 2021-03-30 | $78.34 | $80.99 | $76.60 | $79.78 | $79.78 | 1,241,569 |
| 2021-03-29 | $79.33 | $80.29 | $76.61 | $78.88 | $78.88 | 1,644,173 |
| 2021-03-26 | $79.68 | $80.66 | $74.37 | $79.10 | $79.10 | 2,295,392 |
| 2021-03-25 | $79.65 | $81.44 | $78.35 | $78.86 | $78.86 | 1,810,222 |
| 2021-03-24 | $84.66 | $84.66 | $80.62 | $81.24 | $81.24 | 2,602,492 |
| 2021-03-23 | $83.94 | $85.41 | $83.62 | $85.02 | $85.02 | 1,253,454 |
| 2021-03-22 | $86.90 | $88.72 | $83.88 | $84.16 | $84.16 | 1,430,974 |
| 2021-03-19 | $85.86 | $86.45 | $83.57 | $85.36 | $85.36 | 1,886,929 |
| 2021-03-18 | $88.05 | $89.92 | $85.13 | $86.00 | $86.00 | 1,570,242 |
| 2021-03-17 | $87.99 | $89.16 | $85.16 | $88.38 | $88.38 | 1,430,185 |
| 2021-03-16 | $90.15 | $91.61 | $87.84 | $88.90 | $88.90 | 891,197 |
| 2021-03-15 | $90.35 | $91.80 | $87.70 | $90.28 | $90.28 | 977,319 |
| 2021-03-12 | $92.18 | $92.25 | $89.62 | $91.18 | $91.18 | 1,247,899 |
| 2021-03-11 | $92.00 | $94.64 | $89.97 | $93.50 | $93.50 | 1,387,632 |
| 2021-03-10 | $89.61 | $91.22 | $87.40 | $88.04 | $88.04 | 1,545,089 |
| 2021-03-09 | $87.71 | $89.96 | $86.51 | $89.08 | $89.08 | 1,325,658 |
| 2021-03-08 | $89.00 | $89.54 | $84.15 | $84.50 | $84.50 | 1,632,137 |
| 2021-03-05 | $91.66 | $92.88 | $86.27 | $90.00 | $90.00 | 2,175,758 |
| 2021-03-04 | $96.00 | $97.76 | $89.66 | $91.15 | $91.15 | 2,096,367 |
| 2021-03-03 | $102.41 | $102.75 | $96.24 | $97.31 | $97.31 | 1,362,055 |
| 2021-03-02 | $103.73 | $104.89 | $102.62 | $102.63 | $102.63 | 614,761 |
| 2021-03-01 | $104.76 | $105.82 | $102.70 | $103.41 | $103.41 | 1,404,474 |
| 2021-02-26 | $101.59 | $104.83 | $100.12 | $102.16 | $102.16 | 1,053,873 |
| 2021-02-25 | $106.10 | $108.75 | $100.50 | $101.82 | $101.82 | 2,534,477 |
| 2021-02-24 | $107.82 | $107.82 | $103.46 | $106.70 | $106.70 | 599,257 |
| 2021-02-23 | $105.00 | $109.73 | $103.92 | $108.66 | $108.66 | 893,439 |
| 2021-02-22 | $113.84 | $114.46 | $107.99 | $108.04 | $108.04 | 711,864 |
| 2021-02-19 | $113.94 | $116.49 | $113.37 | $115.71 | $115.71 | 574,524 |
| 2021-02-18 | $112.99 | $113.51 | $109.47 | $112.88 | $112.88 | 501,217 |
| 2021-02-17 | $114.48 | $116.29 | $112.81 | $114.56 | $114.56 | 723,100 |
| 2021-02-16 | $116.22 | $116.76 | $112.10 | $113.47 | $113.47 | 468,839 |
| 2021-02-12 | $112.02 | $115.37 | $110.71 | $114.87 | $114.87 | 371,988 |
| 2021-02-11 | $113.70 | $114.60 | $111.19 | $112.35 | $112.35 | 613,788 |
| 2021-02-10 | $110.29 | $113.21 | $108.87 | $111.50 | $111.50 | 754,700 |
| 2021-02-09 | $107.79 | $111.32 | $107.20 | $108.25 | $108.25 | 624,358 |
| 2021-02-08 | $111.28 | $112.49 | $108.24 | $108.50 | $108.50 | 533,547 |
| 2021-02-05 | $110.00 | $111.33 | $108.63 | $110.60 | $110.60 | 536,085 |
| 2021-02-04 | $109.35 | $110.00 | $108.11 | $109.50 | $109.50 | 561,845 |
| 2021-02-03 | $111.80 | $112.00 | $108.95 | $109.61 | $109.61 | 471,648 |
| 2021-02-02 | $109.00 | $111.18 | $108.25 | $110.86 | $110.86 | 641,435 |
| 2021-02-01 | $106.00 | $108.83 | $103.47 | $107.36 | $107.36 | 740,477 |
| 2021-01-29 | $103.49 | $105.58 | $101.40 | $103.56 | $103.56 | 712,423 |
| 2021-01-28 | $102.99 | $107.46 | $101.52 | $103.97 | $103.97 | 1,070,787 |
| 2021-01-27 | $105.40 | $107.05 | $101.06 | $103.39 | $103.39 | 1,280,326 |
| 2021-01-26 | $110.69 | $114.50 | $107.51 | $108.67 | $108.67 | 753,739 |
| 2021-01-25 | $114.09 | $115.65 | $110.79 | $111.57 | $111.57 | 838,564 |
| 2021-01-22 | $108.81 | $114.44 | $108.81 | $112.82 | $112.82 | 1,195,733 |
| 2021-01-21 | $107.19 | $109.84 | $105.01 | $109.11 | $109.11 | 836,829 |
| 2021-01-20 | $107.33 | $107.99 | $105.50 | $106.86 | $106.86 | 822,623 |
| 2021-01-19 | $107.70 | $107.70 | $105.30 | $106.20 | $106.20 | 952,507 |
| 2021-01-15 | $103.96 | $105.60 | $102.96 | $105.04 | $105.04 | 482,835 |
| 2021-01-14 | $102.81 | $104.84 | $102.66 | $102.82 | $102.82 | 473,981 |
| 2021-01-13 | $102.14 | $102.14 | $100.45 | $101.41 | $101.41 | 513,848 |
| 2021-01-12 | $103.52 | $105.68 | $102.68 | $103.17 | $103.17 | 393,670 |
| 2021-01-11 | $104.61 | $104.78 | $102.27 | $104.24 | $104.24 | 685,009 |
| 2021-01-08 | $101.65 | $103.98 | $101.08 | $103.40 | $103.40 | 1,125,937 |
| 2021-01-07 | $97.54 | $100.62 | $97.54 | $99.70 | $99.70 | 1,074,288 |
| 2021-01-06 | $98.00 | $100.17 | $96.23 | $97.15 | $97.15 | 1,002,790 |
| 2021-01-05 | $94.14 | $99.14 | $94.14 | $98.56 | $98.56 | 1,137,624 |
| 2021-01-04 | $94.85 | $96.23 | $92.11 | $93.86 | $93.86 | 714,728 |
| 2020-12-31 | $94.06 | $94.27 | $91.89 | $93.64 | $93.64 | 459,124 |
| 2020-12-30 | $91.66 | $94.29 | $91.52 | $94.04 | $94.04 | 1,093,107 |
| 2020-12-29 | $90.38 | $91.90 | $90.20 | $91.12 | $91.12 | 465,835 |
| 2020-12-28 | $92.49 | $92.99 | $89.72 | $89.80 | $89.80 | 591,828 |
| 2020-12-24 | $91.74 | $92.39 | $89.03 | $91.30 | $91.30 | 436,632 |
| 2020-12-23 | $93.67 | $94.18 | $92.00 | $92.44 | $92.44 | 531,169 |
| 2020-12-22 | $93.91 | $94.25 | $93.10 | $93.50 | $93.50 | 401,578 |
| 2020-12-21 | $92.40 | $94.31 | $91.62 | $93.40 | $93.40 | 674,727 |
| 2020-12-18 | $96.09 | $96.48 | $94.29 | $95.03 | $95.03 | 1,508,229 |
| 2020-12-17 | $91.13 | $95.03 | $90.03 | $94.81 | $94.81 | 1,891,767 |
| 2020-12-16 | $91.00 | $91.99 | $89.18 | $90.27 | $90.27 | 696,103 |
| 2020-12-15 | $91.00 | $91.66 | $88.78 | $90.83 | $90.83 | 423,105 |
| 2020-12-14 | $92.68 | $92.68 | $90.01 | $90.57 | $90.57 | 497,885 |
| 2020-12-11 | $92.09 | $92.25 | $90.30 | $91.09 | $91.09 | 354,603 |
| 2020-12-10 | $89.04 | $91.89 | $88.91 | $90.96 | $90.96 | 395,996 |
| 2020-12-09 | $92.40 | $92.62 | $87.87 | $89.15 | $89.15 | 792,664 |
| 2020-12-08 | $90.00 | $93.00 | $88.78 | $91.40 | $91.40 | 727,391 |
| 2020-12-07 | $90.79 | $91.14 | $88.62 | $89.92 | $89.92 | 644,723 |
| 2020-12-04 | $91.93 | $92.80 | $90.30 | $90.99 | $90.99 | 913,792 |
| 2020-12-03 | $90.49 | $92.88 | $89.19 | $89.99 | $89.99 | 809,472 |
| 2020-12-02 | $89.96 | $90.85 | $88.40 | $90.47 | $90.47 | 370,038 |
| 2020-12-01 | $90.73 | $91.45 | $89.52 | $90.99 | $90.99 | 583,050 |
| 2020-11-30 | $90.75 | $91.50 | $88.10 | $90.03 | $90.03 | 1,239,227 |
| 2020-11-27 | $87.92 | $91.88 | $87.65 | $90.72 | $90.72 | 1,147,547 |
| 2020-11-25 | $88.33 | $88.60 | $85.67 | $86.11 | $86.11 | 1,249,462 |
| 2020-11-24 | $86.92 | $88.68 | $86.74 | $88.25 | $88.25 | 885,370 |
| 2020-11-23 | $87.67 | $88.45 | $85.39 | $86.85 | $86.85 | 966,906 |
| 2020-11-20 | $88.70 | $88.77 | $86.23 | $88.07 | $88.07 | 1,527,114 |
| 2020-11-19 | $88.63 | $88.70 | $87.11 | $87.90 | $87.90 | 1,223,052 |
| 2020-11-18 | $90.00 | $90.39 | $87.66 | $88.92 | $88.92 | 1,089,310 |
| 2020-11-17 | $92.51 | $93.40 | $88.22 | $89.81 | $89.81 | 1,074,938 |
| 2020-11-16 | $94.00 | $95.12 | $91.12 | $93.15 | $93.15 | 526,788 |
| 2020-11-13 | $93.98 | $94.84 | $92.51 | $93.44 | $93.44 | 913,345 |
| 2020-11-12 | $94.25 | $94.52 | $92.77 | $92.97 | $92.97 | 659,906 |
| 2020-11-11 | $90.81 | $93.36 | $90.00 | $92.83 | $92.83 | 890,309 |
| 2020-11-10 | $92.23 | $92.23 | $87.10 | $90.17 | $90.17 | 1,210,422 |
| 2020-11-09 | $99.87 | $100.50 | $89.97 | $91.45 | $91.45 | 1,728,263 |
| 2020-11-06 | $98.25 | $99.31 | $96.47 | $99.02 | $99.02 | 1,113,690 |
| 2020-11-05 | $96.56 | $98.00 | $93.77 | $97.21 | $97.21 | 1,472,560 |
| 2020-11-04 | $88.97 | $93.00 | $88.61 | $92.71 | $92.71 | 1,759,027 |
| 2020-11-03 | $86.53 | $88.10 | $85.60 | $87.47 | $87.47 | 1,096,813 |
| 2020-11-02 | $85.15 | $86.65 | $83.04 | $86.01 | $86.01 | 2,642,941 |
| 2020-10-30 | $83.20 | $84.32 | $82.00 | $84.04 | $84.04 | 1,688,652 |
| 2020-10-29 | $83.40 | $85.44 | $82.96 | $84.13 | $84.13 | 1,160,502 |
| 2020-10-28 | $83.74 | $84.00 | $82.63 | $83.21 | $83.21 | 1,137,471 |
| 2020-10-27 | $86.86 | $86.87 | $85.24 | $86.10 | $86.10 | 1,461,723 |
| 2020-10-26 | $85.68 | $86.90 | $84.30 | $86.04 | $86.04 | 731,667 |
| 2020-10-23 | $84.04 | $86.28 | $81.16 | $86.03 | $86.03 | 1,103,759 |
| 2020-10-22 | $85.08 | $86.10 | $82.89 | $84.59 | $84.59 | 714,085 |
| 2020-10-21 | $81.87 | $85.83 | $81.87 | $83.93 | $83.93 | 1,403,083 |
| 2020-10-20 | $82.97 | $82.97 | $80.46 | $80.67 | $80.67 | 1,079,798 |
| 2020-10-19 | $83.20 | $83.50 | $81.29 | $81.94 | $81.94 | 378,369 |
| 2020-10-16 | $81.93 | $82.82 | $79.85 | $82.22 | $82.22 | 726,635 |
| 2020-10-15 | $81.81 | $82.56 | $80.28 | $81.07 | $81.07 | 728,370 |
| 2020-10-14 | $86.01 | $86.15 | $82.03 | $82.66 | $82.66 | 1,007,371 |
| 2020-10-13 | $88.63 | $89.68 | $86.54 | $86.74 | $86.74 | 882,177 |
| 2020-10-12 | $87.45 | $88.09 | $86.04 | $86.25 | $86.25 | 581,453 |
| 2020-10-09 | $86.81 | $88.28 | $86.37 | $86.63 | $86.63 | 443,786 |
| 2020-10-08 | $88.35 | $89.22 | $85.65 | $86.02 | $86.02 | 543,248 |
| 2020-10-07 | $87.51 | $88.75 | $85.96 | $88.08 | $88.08 | 867,335 |
| 2020-10-06 | $83.94 | $86.70 | $83.85 | $85.96 | $85.96 | 1,212,214 |
| 2020-10-05 | $83.68 | $84.24 | $82.60 | $83.95 | $83.95 | 605,196 |
| 2020-10-02 | $81.44 | $83.49 | $81.16 | $82.76 | $82.76 | 686,588 |
| 2020-10-01 | $82.71 | $83.20 | $81.68 | $82.82 | $82.82 | 589,730 |
| 2020-09-30 | $80.58 | $82.41 | $80.26 | $81.83 | $81.83 | 669,338 |
| 2020-09-29 | $80.09 | $81.16 | $79.24 | $80.16 | $80.16 | 301,719 |
| 2020-09-28 | $82.28 | $83.20 | $79.51 | $80.49 | $80.49 | 785,063 |
| 2020-09-25 | $78.00 | $81.03 | $77.26 | $81.00 | $81.00 | 956,110 |
| 2020-09-24 | $75.68 | $78.78 | $75.28 | $77.90 | $77.90 | 1,371,546 |
| 2020-09-23 | $79.54 | $79.71 | $76.32 | $77.49 | $77.49 | 944,257 |
| 2020-09-22 | $78.00 | $79.33 | $76.64 | $79.17 | $79.17 | 1,104,595 |
| 2020-09-21 | $77.00 | $77.49 | $74.28 | $77.19 | $77.19 | 1,145,966 |
| 2020-09-18 | $78.59 | $79.30 | $77.22 | $78.35 | $78.35 | 2,413,994 |
| 2020-09-17 | $75.59 | $77.77 | $75.11 | $77.59 | $77.59 | 1,365,523 |
| 2020-09-16 | $78.08 | $78.83 | $75.70 | $77.20 | $77.20 | 3,522,337 |
| 2020-09-15 | $76.30 | $78.03 | $75.29 | $78.00 | $78.00 | 1,049,157 |
| 2020-09-14 | $72.64 | $75.62 | $72.28 | $75.50 | $75.50 | 1,710,166 |
| 2020-09-11 | $73.12 | $73.56 | $70.18 | $71.10 | $71.10 | 908,939 |
| 2020-09-10 | $76.12 | $76.39 | $71.51 | $72.40 | $72.40 | 1,718,475 |
| 2020-09-09 | $74.22 | $76.32 | $73.43 | $75.26 | $75.26 | 1,151,498 |
| 2020-09-08 | $74.98 | $75.69 | $70.26 | $72.50 | $72.50 | 2,019,757 |
| 2020-09-04 | $78.70 | $79.95 | $73.86 | $76.69 | $76.69 | 1,425,024 |
| 2020-09-03 | $81.52 | $82.29 | $76.82 | $80.02 | $80.02 | 1,495,961 |
| 2020-09-02 | $84.16 | $84.36 | $80.85 | $82.82 | $82.82 | 564,846 |
| 2020-09-01 | $81.08 | $84.06 | $80.96 | $83.49 | $83.49 | 759,770 |
| 2020-08-31 | $81.38 | $82.76 | $80.64 | $80.94 | $80.94 | 874,437 |
| 2020-08-28 | $81.79 | $82.95 | $80.91 | $82.07 | $82.07 | 377,593 |
| 2020-08-27 | $84.97 | $84.99 | $80.62 | $81.01 | $81.01 | 1,153,268 |
| 2020-08-26 | $80.36 | $84.64 | $80.21 | $84.41 | $84.41 | 995,440 |
| 2020-08-25 | $79.40 | $80.70 | $78.24 | $80.46 | $80.46 | 510,683 |
| 2020-08-24 | $79.72 | $80.39 | $78.46 | $79.05 | $79.05 | 738,314 |
| 2020-08-21 | $78.05 | $79.62 | $77.18 | $79.02 | $79.02 | 582,261 |
| 2020-08-20 | $77.49 | $79.69 | $77.49 | $78.34 | $78.34 | 955,125 |
| 2020-08-19 | $79.47 | $81.35 | $75.30 | $78.15 | $78.15 | 1,779,461 |
| 2020-08-18 | $80.21 | $82.10 | $78.69 | $80.05 | $80.05 | 1,391,006 |
| 2020-08-17 | $79.71 | $82.72 | $79.45 | $82.10 | $82.10 | 1,010,623 |
| 2020-08-14 | $80.58 | $81.42 | $77.81 | $78.39 | $78.39 | 880,306 |
| 2020-08-13 | $80.87 | $82.87 | $80.86 | $81.18 | $81.18 | 770,403 |
| 2020-08-12 | $78.21 | $80.69 | $76.95 | $80.65 | $80.65 | 900,913 |
| 2020-08-11 | $78.58 | $79.29 | $77.65 | $77.78 | $77.78 | 804,183 |
| 2020-08-10 | $80.51 | $80.65 | $76.80 | $78.41 | $78.41 | 1,014,697 |
| 2020-08-07 | $84.54 | $84.75 | $78.09 | $80.51 | $80.51 | 1,497,511 |
| 2020-08-06 | $85.43 | $85.88 | $82.27 | $85.49 | $85.49 | 904,139 |
| 2020-08-05 | $82.61 | $85.61 | $81.45 | $84.96 | $84.96 | 1,278,169 |
| 2020-08-04 | $81.28 | $82.15 | $80.30 | $82.13 | $82.13 | 699,896 |
| 2020-08-03 | $81.46 | $82.65 | $81.06 | $81.41 | $81.41 | 1,119,054 |
| 2020-07-31 | $79.54 | $80.41 | $78.24 | $80.29 | $80.29 | 608,492 |
| 2020-07-30 | $80.24 | $80.66 | $78.88 | $80.00 | $80.00 | 763,693 |
| 2020-07-29 | $79.91 | $80.98 | $79.44 | $79.92 | $79.92 | 526,438 |
| 2020-07-28 | $79.39 | $80.92 | $77.91 | $78.49 | $78.49 | 893,605 |
| 2020-07-27 | $78.48 | $80.58 | $77.91 | $80.15 | $80.15 | 620,417 |
| 2020-07-24 | $78.10 | $79.14 | $75.70 | $78.15 | $78.15 | 883,799 |
| 2020-07-23 | $81.64 | $84.07 | $79.93 | $80.05 | $80.05 | 1,456,925 |
| 2020-07-22 | $81.66 | $83.43 | $78.89 | $79.90 | $79.90 | 1,079,256 |
| 2020-07-21 | $83.63 | $84.98 | $82.30 | $83.33 | $83.33 | 1,250,377 |
| 2020-07-20 | $80.17 | $81.50 | $79.57 | $80.85 | $80.85 | 1,023,991 |
| 2020-07-17 | $81.92 | $82.09 | $80.01 | $81.08 | $81.08 | 1,483,457 |
| 2020-07-16 | $79.28 | $81.38 | $79.04 | $80.35 | $80.35 | 941,139 |
| 2020-07-15 | $83.14 | $84.57 | $80.63 | $81.73 | $81.73 | 1,527,405 |
| 2020-07-14 | $79.75 | $81.93 | $78.96 | $81.48 | $81.48 | 1,881,727 |
| 2020-07-13 | $84.26 | $86.27 | $77.30 | $78.48 | $78.48 | 2,218,206 |
| 2020-07-10 | $88.48 | $88.69 | $85.32 | $85.61 | $85.61 | 781,223 |
| 2020-07-09 | $91.79 | $91.97 | $86.42 | $88.56 | $88.56 | 1,286,336 |
| 2020-07-08 | $83.73 | $89.03 | $83.00 | $88.96 | $88.96 | 1,482,548 |
| 2020-07-07 | $81.20 | $83.42 | $80.64 | $82.22 | $82.22 | 1,239,760 |
| 2020-07-06 | $85.00 | $85.00 | $78.43 | $81.44 | $81.44 | 1,823,502 |
| 2020-07-02 | $81.06 | $83.77 | $80.69 | $82.80 | $82.80 | 1,712,044 |
| 2020-07-01 | $80.16 | $80.31 | $77.83 | $79.85 | $79.85 | 1,077,737 |
| 2020-06-30 | $79.70 | $81.74 | $78.31 | $79.66 | $79.66 | 1,191,684 |
| 2020-06-29 | $82.61 | $83.36 | $78.50 | $80.11 | $80.11 | 1,936,150 |
| 2020-06-26 | $82.10 | $84.00 | $81.86 | $81.92 | $81.92 | 1,446,793 |
| 2020-06-25 | $79.56 | $82.36 | $79.04 | $81.56 | $81.56 | 1,300,998 |
| 2020-06-24 | $80.99 | $82.12 | $77.46 | $80.22 | $80.22 | 1,803,784 |
| 2020-06-23 | $79.44 | $81.83 | $77.72 | $80.56 | $80.56 | 2,983,995 |
| 2020-06-22 | $78.77 | $80.99 | $76.61 | $78.01 | $78.01 | 2,022,535 |
| 2020-06-19 | $76.58 | $78.06 | $74.44 | $75.16 | $75.16 | 3,779,566 |
| 2020-06-18 | $71.84 | $75.33 | $71.13 | $72.94 | $72.94 | 2,198,042 |
| 2020-06-17 | $68.50 | $72.57 | $67.85 | $70.85 | $70.85 | 3,286,175 |
| 2020-06-16 | $70.00 | $70.20 | $65.64 | $66.67 | $66.67 | 1,746,995 |
| 2020-06-15 | $66.52 | $68.92 | $66.05 | $68.50 | $68.50 | 1,554,234 |
| 2020-06-12 | $65.40 | $67.66 | $64.41 | $67.25 | $67.25 | 1,783,091 |
| 2020-06-11 | $63.50 | $65.30 | $62.54 | $63.96 | $63.96 | 1,635,067 |
| 2020-06-10 | $63.00 | $65.00 | $62.78 | $64.41 | $64.41 | 1,919,666 |
| 2020-06-09 | $61.39 | $62.79 | $61.11 | $62.14 | $62.14 | 1,255,857 |
| 2020-06-08 | $60.38 | $60.96 | $58.85 | $60.90 | $60.90 | 1,070,769 |
| 2020-06-05 | $61.36 | $61.77 | $59.56 | $60.38 | $60.38 | 1,130,088 |
| 2020-06-04 | $60.12 | $62.25 | $59.93 | $60.83 | $60.83 | 1,874,227 |
| 2020-06-03 | $59.38 | $60.50 | $59.03 | $60.32 | $60.32 | 1,177,743 |
| 2020-06-02 | $60.03 | $60.50 | $59.21 | $59.67 | $59.67 | 1,033,785 |
| 2020-06-01 | $57.80 | $60.24 | $57.49 | $59.88 | $59.88 | 1,783,319 |
| 2020-05-29 | $56.03 | $57.32 | $54.55 | $57.00 | $57.00 | 3,381,675 |
| 2020-05-28 | $56.25 | $56.64 | $54.84 | $54.99 | $54.99 | 2,262,420 |
| 2020-05-27 | $57.95 | $57.95 | $55.15 | $56.70 | $56.70 | 2,112,153 |
| 2020-05-26 | $56.12 | $59.49 | $56.11 | $56.98 | $56.98 | 3,293,619 |
| 2020-05-22 | $56.72 | $58.00 | $54.73 | $54.95 | $54.95 | 3,411,015 |
| 2020-05-21 | $62.20 | $62.50 | $58.00 | $59.57 | $59.57 | 3,019,873 |
| 2020-05-20 | $63.10 | $63.97 | $58.59 | $62.97 | $62.97 | 1,821,134 |
| 2020-05-19 | $61.90 | $64.99 | $61.90 | $63.34 | $63.34 | 1,553,317 |
| 2020-05-18 | $62.50 | $62.97 | $60.75 | $61.22 | $61.22 | 1,037,464 |
| 2020-05-15 | $59.49 | $62.99 | $58.56 | $62.03 | $62.03 | 1,087,210 |
| 2020-05-14 | $60.39 | $61.45 | $59.37 | $60.88 | $60.88 | 1,526,802 |
| 2020-05-13 | $62.63 | $64.99 | $61.29 | $62.45 | $62.45 | 1,366,703 |
| 2020-05-12 | $62.71 | $64.11 | $61.26 | $61.38 | $61.38 | 1,043,276 |
| 2020-05-11 | $62.83 | $63.89 | $62.05 | $62.62 | $62.62 | 908,454 |
| 2020-05-08 | $63.00 | $64.56 | $62.79 | $62.92 | $62.92 | 640,544 |
| 2020-05-07 | $61.12 | $63.49 | $61.12 | $62.55 | $62.55 | 1,034,721 |
| 2020-05-06 | $59.31 | $62.71 | $59.31 | $62.09 | $62.09 | 1,866,246 |
| 2020-05-05 | $56.07 | $59.33 | $56.07 | $58.60 | $58.60 | 946,038 |
| 2020-05-04 | $54.11 | $55.29 | $53.91 | $55.08 | $55.08 | 772,477 |
| 2020-05-01 | $55.89 | $56.40 | $54.11 | $54.34 | $54.34 | 903,233 |
| 2020-04-30 | $58.20 | $59.74 | $56.27 | $57.32 | $57.32 | 1,048,490 |
| 2020-04-29 | $57.50 | $58.61 | $56.34 | $58.32 | $58.32 | 1,213,542 |
| 2020-04-28 | $58.68 | $59.38 | $55.69 | $55.89 | $55.89 | 1,051,010 |
| 2020-04-27 | $60.00 | $60.08 | $58.14 | $58.71 | $58.71 | 674,807 |
| 2020-04-24 | $59.64 | $60.20 | $58.12 | $59.40 | $59.40 | 456,143 |
| 2020-04-23 | $60.50 | $61.41 | $58.65 | $59.20 | $59.20 | 978,375 |
| 2020-04-22 | $59.21 | $60.47 | $58.62 | $60.32 | $60.32 | 940,026 |
| 2020-04-21 | $59.99 | $59.99 | $56.65 | $58.16 | $58.16 | 862,585 |
| 2020-04-20 | $58.98 | $60.83 | $58.52 | $59.62 | $59.62 | 1,423,909 |
| 2020-04-17 | $56.45 | $59.00 | $56.05 | $59.00 | $59.00 | 1,796,252 |
| 2020-04-16 | $53.44 | $55.81 | $52.81 | $55.61 | $55.61 | 1,787,449 |
| 2020-04-15 | $53.58 | $54.07 | $51.54 | $51.78 | $51.78 | 1,532,545 |
| 2020-04-14 | $51.86 | $55.10 | $51.65 | $53.86 | $53.86 | 2,091,352 |
| 2020-04-13 | $50.53 | $51.34 | $50.15 | $50.82 | $50.82 | 1,203,167 |
| 2020-04-09 | $51.67 | $52.30 | $50.16 | $50.88 | $50.88 | 2,119,095 |
| 2020-04-08 | $51.59 | $51.70 | $49.72 | $50.62 | $50.62 | 2,883,349 |
| 2020-04-07 | $54.23 | $55.52 | $50.78 | $51.40 | $51.40 | 2,065,731 |
| 2020-04-06 | $53.00 | $57.09 | $53.00 | $53.80 | $53.80 | 1,827,276 |
| 2020-04-03 | $57.82 | $58.04 | $50.00 | $51.20 | $51.20 | 2,859,222 |
| 2020-04-02 | $56.08 | $57.32 | $54.01 | $57.05 | $57.05 | 3,111,640 |
| 2020-04-01 | $56.48 | $59.08 | $56.26 | $57.49 | $57.49 | 1,086,203 |
| 2020-03-31 | $58.40 | $59.16 | $57.17 | $57.97 | $57.97 | 1,277,282 |
| 2020-03-30 | $57.12 | $58.96 | $56.72 | $58.40 | $58.40 | 1,524,256 |
| 2020-03-27 | $54.72 | $56.67 | $53.66 | $55.75 | $55.75 | 831,264 |
| 2020-03-26 | $54.51 | $58.74 | $53.25 | $56.09 | $56.09 | 2,398,418 |
| 2020-03-25 | $53.67 | $59.00 | $53.67 | $57.04 | $57.04 | 2,411,307 |
| 2020-03-24 | $52.23 | $55.99 | $51.22 | $53.51 | $53.51 | 1,819,430 |
| 2020-03-23 | $52.53 | $52.87 | $49.42 | $50.15 | $50.15 | 1,769,616 |
| 2020-03-20 | $50.93 | $54.00 | $49.64 | $51.46 | $51.46 | 2,626,067 |
| 2020-03-19 | $50.00 | $53.59 | $49.33 | $50.06 | $50.06 | 2,101,750 |
| 2020-03-18 | $48.76 | $51.28 | $43.27 | $50.76 | $50.76 | 2,586,107 |
| 2020-03-17 | $49.34 | $55.42 | $48.86 | $52.10 | $52.10 | 1,724,820 |
| 2020-03-16 | $49.89 | $51.68 | $47.23 | $48.22 | $48.22 | 1,488,138 |
| 2020-03-13 | $54.56 | $56.02 | $51.25 | $53.79 | $53.79 | 1,851,283 |
| 2020-03-12 | $53.95 | $55.37 | $51.36 | $52.20 | $52.20 | 2,027,860 |
| 2020-03-11 | $57.98 | $60.40 | $56.22 | $57.36 | $57.36 | 1,136,336 |
| 2020-03-10 | $59.00 | $60.74 | $57.89 | $59.25 | $59.25 | 1,686,088 |
| 2020-03-09 | $57.47 | $58.98 | $56.75 | $57.23 | $57.23 | 1,185,172 |
| 2020-03-06 | $60.62 | $61.75 | $59.11 | $61.39 | $61.39 | 1,450,067 |
| 2020-03-05 | $62.07 | $65.34 | $62.01 | $63.03 | $63.03 | 1,465,526 |
| 2020-03-04 | $61.64 | $64.34 | $61.06 | $63.17 | $63.17 | 1,214,280 |
| 2020-03-03 | $59.24 | $61.66 | $58.61 | $59.64 | $59.64 | 1,316,244 |
| 2020-03-02 | $58.55 | $60.02 | $57.93 | $59.09 | $59.09 | 886,636 |
| 2020-02-28 | $56.00 | $58.05 | $54.67 | $57.97 | $57.97 | 1,887,085 |
| 2020-02-27 | $58.25 | $60.17 | $56.94 | $58.51 | $58.51 | 1,293,432 |
| 2020-02-26 | $59.54 | $61.02 | $58.81 | $59.07 | $59.07 | 1,025,421 |
| 2020-02-25 | $58.74 | $59.59 | $58.13 | $58.89 | $58.89 | 1,199,104 |
| 2020-02-24 | $56.01 | $58.75 | $55.10 | $58.27 | $58.27 | 1,304,912 |
| 2020-02-21 | $59.56 | $59.99 | $58.58 | $59.36 | $59.36 | 836,065 |
| 2020-02-20 | $60.10 | $60.75 | $58.39 | $59.86 | $59.86 | 1,143,547 |
| 2020-02-19 | $60.00 | $61.65 | $59.94 | $60.29 | $60.29 | 517,818 |
| 2020-02-18 | $60.34 | $60.63 | $59.40 | $60.54 | $60.54 | 539,538 |
| 2020-02-14 | $60.58 | $61.07 | $59.90 | $60.37 | $60.37 | 460,401 |
| 2020-02-13 | $58.68 | $61.10 | $58.56 | $60.34 | $60.34 | 1,318,728 |
| 2020-02-12 | $62.46 | $62.50 | $59.68 | $59.78 | $59.78 | 967,139 |
| 2020-02-11 | $61.39 | $62.11 | $60.95 | $61.48 | $61.48 | 940,399 |
| 2020-02-10 | $58.47 | $60.88 | $58.47 | $60.80 | $60.80 | 2,076,480 |
| 2020-02-07 | $57.42 | $58.50 | $56.72 | $58.47 | $58.47 | 1,484,274 |
| 2020-02-06 | $55.60 | $57.88 | $55.60 | $57.19 | $57.19 | 1,890,411 |
| 2020-02-05 | $56.72 | $56.92 | $54.58 | $54.85 | $54.85 | 1,056,165 |
| 2020-02-04 | $54.43 | $55.51 | $54.26 | $54.72 | $54.72 | 1,443,475 |
| 2020-02-03 | $52.30 | $53.87 | $52.09 | $53.32 | $53.32 | 1,049,393 |
| 2020-01-31 | $52.39 | $52.59 | $51.52 | $51.71 | $51.71 | 861,895 |
| 2020-01-30 | $52.87 | $52.93 | $51.25 | $52.83 | $52.83 | 865,704 |
| 2020-01-29 | $52.87 | $53.40 | $52.51 | $53.04 | $53.04 | 911,738 |
| 2020-01-28 | $51.82 | $52.87 | $51.20 | $52.38 | $52.38 | 891,814 |
| 2020-01-27 | $50.20 | $52.45 | $49.25 | $51.35 | $51.35 | 1,237,730 |
| 2020-01-24 | $54.31 | $54.50 | $52.16 | $52.33 | $52.33 | 845,495 |
| 2020-01-23 | $54.05 | $54.51 | $53.23 | $54.11 | $54.11 | 1,037,168 |
| 2020-01-22 | $54.50 | $55.63 | $54.40 | $54.90 | $54.90 | 855,879 |
| 2020-01-21 | $54.06 | $54.63 | $53.57 | $53.94 | $53.94 | 775,470 |
| 2020-01-17 | $55.15 | $55.46 | $54.47 | $54.90 | $54.90 | 1,373,562 |
| 2020-01-16 | $52.99 | $54.98 | $52.63 | $54.83 | $54.83 | 1,909,876 |
| 2020-01-15 | $51.65 | $53.44 | $51.60 | $52.56 | $52.56 | 1,479,730 |
| 2020-01-14 | $52.28 | $52.79 | $51.30 | $51.58 | $51.58 | 3,468,729 |
| 2020-01-13 | $52.31 | $53.17 | $51.89 | $52.43 | $52.43 | 1,534,797 |
| 2020-01-10 | $53.36 | $53.83 | $51.26 | $51.63 | $51.63 | 1,321,319 |
| 2020-01-09 | $53.44 | $53.95 | $52.90 | $52.99 | $52.99 | 1,333,938 |
| 2020-01-08 | $52.96 | $53.38 | $52.60 | $52.98 | $52.98 | 1,245,095 |
| 2020-01-07 | $54.28 | $54.46 | $52.94 | $52.97 | $52.97 | 826,945 |
| 2020-01-06 | $53.68 | $54.20 | $53.17 | $54.07 | $54.07 | 740,711 |
| 2020-01-03 | $52.73 | $53.96 | $52.15 | $53.69 | $53.69 | 714,018 |
| 2020-01-02 | $52.76 | $53.91 | $51.98 | $53.57 | $53.57 | 1,452,074 |
| 2019-12-31 | $51.08 | $52.01 | $51.08 | $51.58 | $51.58 | 433,734 |
| 2019-12-30 | $52.00 | $52.00 | $50.60 | $51.35 | $51.35 | 539,145 |
| 2019-12-27 | $51.66 | $51.83 | $50.50 | $51.70 | $51.70 | 485,492 |
| 2019-12-26 | $51.20 | $51.52 | $50.33 | $51.15 | $51.15 | 875,289 |
| 2019-12-24 | $51.02 | $51.39 | $50.32 | $51.28 | $51.28 | 211,351 |
| 2019-12-23 | $53.55 | $54.00 | $50.63 | $51.07 | $51.07 | 726,019 |
| 2019-12-20 | $51.55 | $51.69 | $50.73 | $51.17 | $51.17 | 1,100,031 |
| 2019-12-19 | $51.61 | $51.85 | $50.76 | $51.42 | $51.42 | 793,385 |
| 2019-12-18 | $50.06 | $51.47 | $50.01 | $51.30 | $51.30 | 1,160,544 |
| 2019-12-17 | $49.37 | $50.60 | $49.01 | $50.27 | $50.27 | 1,896,394 |
| 2019-12-16 | $48.97 | $49.44 | $48.56 | $49.06 | $49.06 | 834,338 |
| 2019-12-13 | $49.33 | $49.76 | $48.92 | $49.06 | $49.06 | 609,437 |
| 2019-12-12 | $48.93 | $49.61 | $48.06 | $49.09 | $49.09 | 1,095,286 |
| 2019-12-11 | $48.13 | $49.40 | $48.13 | $48.79 | $48.79 | 1,901,469 |
| 2019-12-10 | $47.30 | $48.32 | $47.21 | $48.11 | $48.11 | 1,181,037 |
| 2019-12-09 | $46.62 | $47.87 | $46.25 | $47.15 | $47.15 | 1,305,786 |
| 2019-12-06 | $48.00 | $48.63 | $46.06 | $46.18 | $46.18 | 3,711,282 |
| 2019-12-05 | $45.00 | $47.25 | $44.94 | $47.15 | $47.15 | 1,749,071 |
| 2019-12-04 | $46.51 | $46.98 | $45.10 | $45.27 | $45.27 | 583,580 |
| 2019-12-03 | $46.67 | $46.84 | $45.67 | $46.30 | $46.30 | 643,333 |
| 2019-12-02 | $47.23 | $47.23 | $46.33 | $46.87 | $46.87 | 873,975 |
| 2019-11-29 | $46.83 | $47.08 | $46.13 | $46.82 | $46.82 | 392,323 |
| 2019-11-27 | $47.18 | $47.50 | $46.83 | $47.20 | $47.20 | 506,946 |
| 2019-11-26 | $47.44 | $47.58 | $46.69 | $47.24 | $47.24 | 1,019,483 |
| 2019-11-25 | $46.97 | $47.38 | $46.52 | $47.10 | $47.10 | 1,161,041 |
| 2019-11-22 | $46.60 | $46.75 | $45.82 | $46.49 | $46.49 | 555,520 |
| 2019-11-21 | $45.98 | $46.58 | $45.61 | $46.39 | $46.39 | 887,768 |
| 2019-11-20 | $44.66 | $46.48 | $44.66 | $46.02 | $46.02 | 1,596,404 |
| 2019-11-19 | $44.57 | $45.47 | $44.07 | $45.25 | $45.25 | 1,076,394 |
| 2019-11-18 | $44.10 | $44.67 | $43.89 | $44.27 | $44.27 | 816,664 |
| 2019-11-15 | $44.08 | $45.00 | $43.75 | $44.35 | $44.35 | 1,087,408 |
| 2019-11-14 | $42.47 | $45.20 | $41.50 | $44.54 | $44.54 | 1,445,297 |
| 2019-11-13 | $42.80 | $43.64 | $42.30 | $42.92 | $42.92 | 969,713 |
| 2019-11-12 | $42.19 | $43.27 | $42.14 | $43.05 | $43.05 | 470,681 |
| 2019-11-11 | $42.41 | $42.86 | $42.02 | $42.06 | $42.06 | 432,237 |
| 2019-11-08 | $43.20 | $43.84 | $42.73 | $42.92 | $42.92 | 480,480 |
| 2019-11-07 | $43.24 | $44.23 | $43.06 | $43.45 | $43.45 | 848,939 |
| 2019-11-06 | $42.73 | $42.73 | $41.66 | $42.60 | $42.60 | 444,134 |
| 2019-11-05 | $43.49 | $44.27 | $42.69 | $42.87 | $42.87 | 803,135 |
| 2019-11-04 | $43.50 | $43.83 | $42.21 | $42.86 | $42.86 | 598,125 |
| 2019-11-01 | $42.20 | $42.89 | $41.45 | $41.79 | $41.79 | 958,334 |
| 2019-10-31 | $41.75 | $41.85 | $41.22 | $41.68 | $41.68 | 298,239 |
| 2019-10-30 | $41.77 | $42.29 | $41.56 | $41.91 | $41.91 | 354,922 |
| 2019-10-29 | $42.14 | $42.14 | $40.72 | $41.77 | $41.77 | 314,603 |
| 2019-10-28 | $42.31 | $43.49 | $42.18 | $42.31 | $42.31 | 635,103 |
| 2019-10-25 | $41.70 | $42.37 | $41.24 | $41.69 | $41.69 | 465,218 |
| 2019-10-24 | $40.93 | $41.79 | $40.93 | $41.65 | $41.65 | 530,893 |
| 2019-10-23 | $39.63 | $40.82 | $39.36 | $40.70 | $40.70 | 446,926 |
| 2019-10-22 | $41.37 | $41.64 | $39.74 | $39.87 | $39.87 | 523,957 |
| 2019-10-21 | $41.21 | $41.95 | $40.79 | $41.21 | $41.21 | 469,882 |
| 2019-10-18 | $41.81 | $42.14 | $40.37 | $40.52 | $40.52 | 945,353 |
| 2019-10-17 | $41.95 | $42.01 | $41.03 | $41.88 | $41.88 | 641,845 |
| 2019-10-16 | $40.89 | $41.87 | $40.75 | $41.77 | $41.77 | 380,196 |
| 2019-10-15 | $41.85 | $41.99 | $41.36 | $41.46 | $41.46 | 232,143 |
| 2019-10-14 | $41.56 | $42.15 | $41.25 | $41.61 | $41.61 | 390,751 |
| 2019-10-11 | $40.88 | $42.78 | $40.88 | $41.85 | $41.85 | 1,075,068 |
| 2019-10-10 | $39.15 | $40.50 | $38.85 | $40.06 | $40.06 | 562,098 |
| 2019-10-09 | $39.24 | $39.59 | $38.04 | $39.15 | $39.15 | 1,123,959 |
| 2019-10-08 | $40.25 | $40.34 | $38.50 | $38.52 | $38.52 | 929,431 |
| 2019-10-07 | $41.15 | $41.59 | $40.78 | $40.89 | $40.89 | 395,282 |
| 2019-10-04 | $41.04 | $41.66 | $40.73 | $41.33 | $41.33 | 413,650 |
| 2019-10-03 | $39.61 | $40.86 | $38.89 | $40.80 | $40.80 | 739,322 |
| 2019-10-02 | $39.78 | $39.98 | $38.77 | $39.54 | $39.54 | 517,406 |
| 2019-10-01 | $40.18 | $40.78 | $39.60 | $40.17 | $40.17 | 398,971 |
| 2019-09-30 | $39.84 | $41.19 | $39.66 | $40.08 | $40.08 | 928,091 |
| 2019-09-27 | $42.40 | $42.60 | $38.96 | $39.41 | $39.41 | 2,110,861 |
| 2019-09-26 | $42.78 | $42.87 | $42.08 | $42.14 | $42.14 | 700,869 |
| 2019-09-25 | $42.04 | $42.69 | $41.18 | $42.52 | $42.52 | 734,618 |
| 2019-09-24 | $43.03 | $43.51 | $41.91 | $42.49 | $42.49 | 696,605 |
| 2019-09-23 | $43.11 | $44.07 | $42.72 | $42.74 | $42.74 | 457,202 |
| 2019-09-20 | $44.73 | $44.73 | $43.15 | $43.60 | $43.60 | 1,227,119 |
| 2019-09-19 | $43.59 | $45.13 | $43.53 | $44.25 | $44.25 | 1,314,242 |
| 2019-09-18 | $43.10 | $43.42 | $42.50 | $43.40 | $43.40 | 705,814 |
| 2019-09-17 | $41.89 | $43.59 | $41.52 | $43.06 | $43.06 | 454,060 |
| 2019-09-16 | $42.69 | $43.20 | $41.92 | $42.37 | $42.37 | 535,210 |
| 2019-09-13 | $43.40 | $43.68 | $42.53 | $43.27 | $43.27 | 701,234 |
| 2019-09-12 | $42.58 | $43.98 | $42.30 | $43.19 | $43.19 | 809,323 |
| 2019-09-11 | $41.00 | $42.90 | $40.23 | $42.17 | $42.17 | 1,016,840 |
| 2019-09-10 | $40.83 | $40.90 | $39.35 | $40.48 | $40.48 | 880,212 |
| 2019-09-09 | $42.00 | $42.40 | $40.69 | $40.99 | $40.99 | 715,434 |
| 2019-09-06 | $41.93 | $42.19 | $41.42 | $42.07 | $42.07 | 474,435 |
| 2019-09-05 | $41.30 | $42.00 | $41.09 | $41.63 | $41.63 | 717,056 |
| 2019-09-04 | $40.38 | $41.46 | $39.77 | $41.13 | $41.13 | 599,247 |
| 2019-09-03 | $39.96 | $41.19 | $39.37 | $39.76 | $39.76 | 599,716 |
| 2019-08-30 | $40.54 | $40.99 | $39.77 | $40.34 | $40.34 | 532,371 |
| 2019-08-29 | $41.16 | $41.66 | $40.14 | $40.49 | $40.49 | 543,454 |
| 2019-08-28 | $40.52 | $40.98 | $39.83 | $40.72 | $40.72 | 366,403 |
| 2019-08-27 | $40.56 | $41.94 | $40.20 | $40.51 | $40.51 | 633,007 |
| 2019-08-26 | $40.32 | $40.46 | $39.69 | $40.36 | $40.36 | 396,020 |
| 2019-08-23 | $41.02 | $41.78 | $39.61 | $40.14 | $40.14 | 514,985 |
| 2019-08-22 | $42.28 | $42.80 | $41.06 | $41.23 | $41.23 | 695,996 |
| 2019-08-21 | $41.77 | $42.72 | $41.75 | $42.69 | $42.69 | 824,011 |
| 2019-08-20 | $41.33 | $42.90 | $41.24 | $41.39 | $41.39 | 735,473 |
| 2019-08-19 | $40.94 | $42.27 | $40.87 | $41.85 | $41.85 | 1,034,225 |
| 2019-08-16 | $39.49 | $41.00 | $39.05 | $40.70 | $40.70 | 999,299 |
| 2019-08-15 | $38.38 | $40.05 | $37.53 | $38.90 | $38.90 | 1,001,834 |
| 2019-08-14 | $39.45 | $40.33 | $38.19 | $39.01 | $39.01 | 853,242 |
| 2019-08-13 | $39.00 | $41.91 | $37.40 | $40.90 | $40.90 | 1,914,809 |
| 2019-08-12 | $38.00 | $39.00 | $37.92 | $38.57 | $38.57 | 927,975 |
| 2019-08-09 | $38.38 | $38.90 | $38.15 | $38.42 | $38.42 | 429,306 |
| 2019-08-08 | $38.19 | $39.00 | $38.15 | $38.80 | $38.80 | 458,288 |
| 2019-08-07 | $35.41 | $38.08 | $35.07 | $37.74 | $37.74 | 773,272 |
| 2019-08-06 | $37.73 | $37.96 | $35.93 | $36.14 | $36.14 | 1,104,855 |
| 2019-08-05 | $38.36 | $38.36 | $34.15 | $36.68 | $36.68 | 2,154,040 |
| 2019-08-02 | $39.86 | $40.09 | $38.85 | $39.87 | $39.87 | 1,111,802 |
| 2019-08-01 | $41.39 | $43.15 | $39.92 | $40.19 | $40.19 | 1,492,165 |
| 2019-07-31 | $40.88 | $41.52 | $40.30 | $41.18 | $41.18 | 865,642 |
| 2019-07-30 | $39.98 | $41.00 | $39.45 | $40.84 | $40.84 | 915,773 |
| 2019-07-29 | $40.14 | $40.53 | $39.59 | $39.99 | $39.99 | 286,025 |
| 2019-07-26 | $39.92 | $40.50 | $39.62 | $40.15 | $40.15 | 417,308 |
| 2019-07-25 | $40.65 | $40.95 | $39.03 | $39.61 | $39.61 | 956,191 |
| 2019-07-24 | $40.47 | $41.00 | $40.25 | $40.80 | $40.80 | 432,889 |
| 2019-07-23 | $40.15 | $40.50 | $39.56 | $40.47 | $40.47 | 660,256 |
| 2019-07-22 | $39.94 | $40.33 | $39.75 | $40.00 | $40.00 | 311,910 |
| 2019-07-19 | $39.60 | $40.17 | $39.40 | $39.74 | $39.74 | 827,888 |
| 2019-07-18 | $38.93 | $39.58 | $38.66 | $39.38 | $39.38 | 369,343 |
| 2019-07-17 | $38.96 | $39.38 | $38.76 | $38.90 | $38.90 | 181,938 |
| 2019-07-16 | $38.85 | $39.52 | $38.43 | $38.89 | $38.89 | 500,825 |
| 2019-07-15 | $39.02 | $39.51 | $38.85 | $38.98 | $38.98 | 905,029 |
| 2019-07-12 | $37.78 | $39.08 | $37.40 | $38.97 | $38.97 | 588,582 |
| 2019-07-11 | $37.97 | $38.05 | $37.24 | $37.66 | $37.66 | 260,117 |
| 2019-07-10 | $39.47 | $39.74 | $37.44 | $37.98 | $37.98 | 432,315 |
| 2019-07-09 | $36.79 | $38.80 | $36.78 | $38.69 | $38.69 | 496,898 |
| 2019-07-08 | $38.30 | $38.54 | $37.16 | $37.47 | $37.47 | 400,944 |
| 2019-07-05 | $38.25 | $38.88 | $37.60 | $38.69 | $38.69 | 241,867 |
| 2019-07-03 | $38.43 | $38.93 | $37.42 | $38.45 | $38.45 | 209,898 |
| 2019-07-02 | $37.57 | $38.46 | $37.37 | $38.39 | $38.39 | 495,995 |
| 2019-07-01 | $38.79 | $39.15 | $37.45 | $37.55 | $37.55 | 877,666 |
| 2019-06-28 | $36.82 | $37.58 | $36.35 | $37.57 | $37.57 | 732,729 |
| 2019-06-27 | $34.94 | $37.06 | $34.70 | $36.74 | $36.74 | 873,829 |
| 2019-06-26 | $33.49 | $34.81 | $33.10 | $34.70 | $34.70 | 699,946 |
| 2019-06-25 | $34.72 | $34.80 | $32.85 | $32.90 | $32.90 | 601,502 |
| 2019-06-24 | $34.39 | $34.78 | $33.51 | $34.64 | $34.64 | 328,274 |
| 2019-06-21 | $35.04 | $35.20 | $34.01 | $34.28 | $34.28 | 535,993 |
| 2019-06-20 | $36.00 | $37.05 | $35.17 | $35.29 | $35.29 | 597,805 |
| 2019-06-19 | $35.55 | $35.58 | $34.51 | $35.10 | $35.10 | 507,336 |
| 2019-06-18 | $33.87 | $35.96 | $33.53 | $35.52 | $35.52 | 1,173,916 |
| 2019-06-17 | $33.08 | $33.58 | $32.57 | $33.37 | $33.37 | 577,008 |
| 2019-06-14 | $33.51 | $33.60 | $32.28 | $32.73 | $32.73 | 966,383 |
| 2019-06-13 | $34.16 | $34.35 | $33.13 | $34.17 | $34.17 | 1,015,574 |
| 2019-06-12 | $35.08 | $35.41 | $34.25 | $34.62 | $34.62 | 457,373 |
| 2019-06-11 | $36.64 | $37.45 | $35.46 | $36.03 | $36.03 | 645,619 |
| 2019-06-10 | $35.20 | $36.80 | $35.16 | $36.05 | $36.05 | 1,052,580 |
| 2019-06-07 | $33.83 | $34.96 | $33.60 | $34.90 | $34.90 | 621,637 |
| 2019-06-06 | $33.47 | $34.26 | $33.03 | $33.68 | $33.68 | 678,577 |
| 2019-06-05 | $34.00 | $34.00 | $32.87 | $33.50 | $33.50 | 867,154 |
| 2019-06-04 | $30.90 | $33.64 | $30.90 | $33.52 | $33.52 | 892,793 |
| 2019-06-03 | $32.58 | $32.86 | $30.94 | $31.34 | $31.34 | 1,018,627 |
| 2019-05-31 | $33.00 | $33.55 | $31.96 | $32.49 | $32.49 | 1,322,116 |
| 2019-05-30 | $33.77 | $34.32 | $33.65 | $33.85 | $33.85 | 503,996 |
| 2019-05-29 | $32.77 | $33.76 | $32.58 | $33.72 | $33.72 | 825,422 |
| 2019-05-28 | $33.91 | $34.50 | $32.99 | $33.07 | $33.07 | 1,006,542 |
| 2019-05-24 | $34.09 | $34.27 | $33.32 | $33.55 | $33.55 | 645,238 |
| 2019-05-23 | $35.03 | $35.10 | $33.29 | $33.70 | $33.70 | 1,329,912 |
| 2019-05-22 | $36.21 | $37.49 | $35.58 | $35.75 | $35.75 | 597,758 |
| 2019-05-21 | $35.96 | $37.11 | $35.47 | $36.83 | $36.83 | 1,282,536 |
| 2019-05-20 | $36.93 | $37.18 | $35.11 | $35.15 | $35.15 | 965,694 |
| 2019-05-17 | $37.56 | $38.22 | $37.39 | $37.55 | $37.55 | 697,577 |
| 2019-05-16 | $38.00 | $39.19 | $37.92 | $38.40 | $38.40 | 906,782 |
| 2019-05-15 | $34.65 | $38.63 | $34.65 | $38.01 | $38.01 | 1,526,098 |
| 2019-05-14 | $34.48 | $35.56 | $33.70 | $34.82 | $34.82 | 1,227,122 |
| 2019-05-13 | $34.00 | $34.22 | $33.01 | $33.17 | $33.17 | 1,765,961 |
| 2019-05-10 | $35.83 | $36.65 | $34.40 | $35.44 | $35.44 | 1,285,905 |
| 2019-05-09 | $35.07 | $36.06 | $33.82 | $35.87 | $35.87 | 1,221,132 |
| 2019-05-08 | $35.21 | $36.16 | $35.03 | $35.80 | $35.80 | 802,036 |
| 2019-05-07 | $37.70 | $37.89 | $34.85 | $35.55 | $35.55 | 1,415,985 |
| 2019-05-06 | $38.02 | $38.89 | $37.42 | $38.22 | $38.22 | 873,868 |
| 2019-05-03 | $39.80 | $41.01 | $39.26 | $40.30 | $40.30 | 854,547 |
| 2019-05-02 | $38.26 | $39.63 | $38.00 | $39.44 | $39.44 | 600,346 |
| 2019-05-01 | $39.18 | $39.60 | $38.23 | $38.38 | $38.38 | 595,769 |
| 2019-04-30 | $38.95 | $40.09 | $38.81 | $39.13 | $39.13 | 583,321 |
| 2019-04-29 | $38.42 | $39.38 | $38.16 | $38.98 | $38.98 | 933,967 |
| 2019-04-26 | $38.27 | $38.50 | $37.87 | $38.26 | $38.26 | 488,891 |
| 2019-04-25 | $38.85 | $39.00 | $37.31 | $38.23 | $38.23 | 416,188 |
| 2019-04-24 | $39.01 | $39.40 | $38.82 | $38.85 | $38.85 | 386,024 |
| 2019-04-23 | $39.18 | $39.34 | $38.55 | $39.00 | $39.00 | 646,499 |
| 2019-04-22 | $38.56 | $39.48 | $38.38 | $39.02 | $39.02 | 395,110 |
| 2019-04-18 | $38.45 | $39.57 | $38.01 | $39.10 | $39.10 | 799,015 |
| 2019-04-17 | $40.27 | $40.27 | $38.51 | $38.56 | $38.56 | 617,915 |
| 2019-04-16 | $39.34 | $40.41 | $38.81 | $39.97 | $39.97 | 845,987 |
| 2019-04-15 | $40.75 | $40.75 | $38.18 | $38.99 | $38.99 | 957,203 |
| 2019-04-12 | $39.70 | $40.96 | $39.00 | $40.75 | $40.75 | 7,884,727 |
| 2019-04-11 | $39.51 | $39.95 | $39.23 | $39.45 | $39.45 | 871,721 |
| 2019-04-10 | $39.08 | $39.92 | $38.94 | $39.68 | $39.68 | 993,347 |
| 2019-04-09 | $38.89 | $39.35 | $38.51 | $38.94 | $38.94 | 930,434 |
| 2019-04-08 | $38.73 | $39.00 | $38.06 | $38.96 | $38.96 | 446,232 |
| 2019-04-05 | $38.24 | $39.01 | $38.08 | $38.73 | $38.73 | 657,425 |
| 2019-04-04 | $38.15 | $38.68 | $37.79 | $38.15 | $38.15 | 824,862 |
| 2019-04-03 | $37.26 | $38.47 | $37.26 | $38.02 | $38.02 | 1,214,341 |
| 2019-04-02 | $36.71 | $37.66 | $36.52 | $37.19 | $37.19 | 1,028,349 |
| 2019-04-01 | $36.00 | $36.98 | $35.96 | $36.60 | $36.60 | 1,803,755 |
| 2019-03-29 | $34.41 | $35.81 | $34.07 | $35.69 | $35.69 | 973,039 |
| 2019-03-28 | $34.50 | $35.11 | $33.48 | $34.03 | $34.03 | 428,059 |
| 2019-03-27 | $34.63 | $35.39 | $34.63 | $34.89 | $34.89 | 755,834 |
| 2019-03-26 | $33.66 | $34.82 | $33.60 | $34.76 | $34.76 | 491,084 |
| 2019-03-25 | $33.87 | $34.20 | $32.91 | $33.52 | $33.52 | 1,065,915 |
| 2019-03-22 | $34.97 | $35.25 | $34.05 | $34.08 | $34.08 | 1,015,588 |
| 2019-03-21 | $35.34 | $35.75 | $35.03 | $35.36 | $35.36 | 619,974 |
| 2019-03-20 | $35.73 | $36.25 | $35.33 | $35.47 | $35.47 | 845,997 |
| 2019-03-19 | $35.96 | $36.40 | $35.34 | $36.12 | $36.12 | 978,701 |
| 2019-03-18 | $36.03 | $36.77 | $35.92 | $36.01 | $36.01 | 2,137,811 |
| 2019-03-15 | $36.50 | $37.30 | $35.50 | $35.88 | $35.88 | 7,857,903 |
| 2019-03-14 | $33.48 | $35.75 | $33.44 | $35.58 | $35.58 | 4,107,781 |
| 2019-03-13 | $35.59 | $35.79 | $34.76 | $35.14 | $35.14 | 1,682,746 |
| 2019-03-12 | $35.91 | $36.15 | $35.17 | $35.45 | $35.45 | 991,753 |
| 2019-03-11 | $34.49 | $36.00 | $34.47 | $35.70 | $35.70 | 1,052,334 |
| 2019-03-08 | $33.64 | $34.23 | $32.73 | $34.13 | $34.13 | 515,148 |
| 2019-03-07 | $34.56 | $34.83 | $33.31 | $34.75 | $34.75 | 755,365 |
| 2019-03-06 | $34.48 | $34.94 | $34.13 | $34.84 | $34.84 | 679,422 |
| 2019-03-05 | $33.89 | $35.20 | $33.24 | $34.47 | $34.47 | 622,876 |
| 2019-03-04 | $35.00 | $35.16 | $33.19 | $33.57 | $33.57 | 712,064 |
| 2019-03-01 | $33.66 | $35.36 | $33.29 | $35.27 | $35.27 | 1,846,515 |
| 2019-02-28 | $31.80 | $33.40 | $31.66 | $33.27 | $33.27 | 1,416,508 |
| 2019-02-27 | $31.40 | $31.83 | $30.90 | $31.74 | $31.74 | 385,897 |
| 2019-02-26 | $32.70 | $32.88 | $31.22 | $31.48 | $31.48 | 1,072,091 |
| 2019-02-25 | $32.54 | $34.81 | $32.06 | $33.06 | $33.06 | 2,293,691 |
| 2019-02-22 | $29.23 | $31.35 | $28.73 | $31.16 | $31.16 | 2,055,118 |
| 2019-02-21 | $29.29 | $29.58 | $28.45 | $28.77 | $28.77 | 724,994 |
| 2019-02-20 | $29.30 | $30.17 | $29.14 | $29.30 | $29.30 | 1,218,835 |
| 2019-02-19 | $28.81 | $29.30 | $28.45 | $29.30 | $29.30 | 437,419 |
| 2019-02-15 | $28.35 | $29.05 | $28.33 | $28.88 | $28.88 | 324,484 |
| 2019-02-14 | $28.75 | $28.86 | $27.99 | $28.31 | $28.31 | 451,318 |
| 2019-02-13 | $28.71 | $29.37 | $28.40 | $28.93 | $28.93 | 495,136 |
| 2019-02-12 | $27.80 | $28.68 | $27.54 | $28.38 | $28.38 | 340,115 |
| 2019-02-11 | $27.73 | $27.88 | $27.18 | $27.50 | $27.50 | 769,214 |
| 2019-02-08 | $27.18 | $27.80 | $26.80 | $27.59 | $27.59 | 186,347 |
| 2019-02-07 | $27.58 | $27.93 | $26.80 | $27.10 | $27.10 | 276,705 |
| 2019-02-06 | $28.73 | $29.14 | $27.83 | $28.07 | $28.07 | 370,242 |
| 2019-02-05 | $28.55 | $28.77 | $27.81 | $28.65 | $28.65 | 283,237 |
| 2019-02-04 | $28.20 | $28.58 | $27.83 | $28.39 | $28.39 | 1,089,638 |
| 2019-02-01 | $28.21 | $29.11 | $28.21 | $28.24 | $28.24 | 435,773 |
| 2019-01-31 | $26.84 | $28.71 | $26.54 | $28.40 | $28.40 | 946,044 |
| 2019-01-30 | $25.86 | $27.04 | $25.08 | $26.99 | $26.99 | 733,491 |
| 2019-01-29 | $25.88 | $26.46 | $25.20 | $25.50 | $25.50 | 587,779 |
| 2019-01-28 | $26.20 | $26.34 | $25.25 | $26.01 | $26.01 | 707,378 |
| 2019-01-25 | $28.57 | $28.95 | $25.80 | $26.49 | $26.49 | 674,572 |
| 2019-01-24 | $26.99 | $28.32 | $26.99 | $28.24 | $28.24 | 924,848 |
| 2019-01-23 | $27.49 | $27.54 | $26.28 | $26.85 | $26.85 | 753,585 |
| 2019-01-22 | $28.25 | $28.36 | $26.54 | $27.14 | $27.14 | 886,770 |
| 2019-01-18 | $29.00 | $29.19 | $28.44 | $28.83 | $28.83 | 650,161 |
| 2019-01-17 | $28.31 | $28.98 | $28.04 | $28.93 | $28.93 | 738,997 |
| 2019-01-16 | $28.01 | $28.87 | $27.72 | $28.84 | $28.84 | 716,306 |
| 2019-01-15 | $26.87 | $28.01 | $26.67 | $27.91 | $27.91 | 841,798 |
| 2019-01-14 | $27.02 | $27.27 | $26.30 | $26.62 | $26.62 | 892,799 |
| 2019-01-11 | $26.80 | $27.55 | $26.33 | $27.53 | $27.53 | 803,194 |
| 2019-01-10 | $26.07 | $27.06 | $25.66 | $27.01 | $27.01 | 734,798 |
| 2019-01-09 | $25.29 | $26.56 | $25.29 | $26.34 | $26.34 | 1,823,062 |
| 2019-01-08 | $24.70 | $25.45 | $24.14 | $25.01 | $25.01 | 1,396,774 |
| 2019-01-07 | $22.80 | $25.01 | $22.80 | $24.36 | $24.36 | 1,063,424 |
| 2019-01-04 | $21.26 | $23.80 | $21.26 | $23.06 | $23.06 | 696,262 |
| 2019-01-03 | $21.95 | $22.23 | $20.84 | $20.90 | $20.90 | 599,102 |
| 2019-01-02 | $22.45 | $23.23 | $21.75 | $22.37 | $22.37 | 402,192 |
| 2018-12-31 | $22.73 | $23.50 | $22.60 | $23.09 | $23.09 | 479,987 |
| 2018-12-28 | $22.78 | $22.98 | $21.86 | $22.40 | $22.40 | 513,889 |
| 2018-12-27 | $22.34 | $22.74 | $21.50 | $22.73 | $22.73 | 490,890 |
| 2018-12-26 | $22.07 | $22.86 | $21.31 | $22.85 | $22.85 | 1,102,405 |
| 2018-12-24 | $22.42 | $22.42 | $21.57 | $21.80 | $21.80 | 893,014 |
| 2018-12-21 | $23.47 | $23.47 | $21.26 | $21.90 | $21.90 | 1,172,995 |
| 2018-12-20 | $23.40 | $23.93 | $22.80 | $23.28 | $23.28 | 874,084 |
| 2018-12-19 | $24.07 | $24.68 | $23.22 | $23.56 | $23.56 | 458,896 |
| 2018-12-18 | $24.05 | $24.42 | $23.60 | $23.99 | $23.99 | 340,673 |
| 2018-12-17 | $24.39 | $25.10 | $23.61 | $23.87 | $23.87 | 457,461 |
| 2018-12-14 | $26.00 | $26.00 | $24.54 | $24.82 | $24.82 | 670,482 |
| 2018-12-13 | $27.81 | $28.25 | $26.33 | $26.43 | $26.43 | 257,153 |
| 2018-12-12 | $27.51 | $28.18 | $26.97 | $27.66 | $27.66 | 684,266 |
| 2018-12-11 | $27.53 | $28.03 | $26.33 | $26.98 | $26.98 | 935,053 |
| 2018-12-10 | $27.58 | $28.01 | $26.67 | $27.09 | $27.09 | 436,068 |
| 2018-12-07 | $28.92 | $29.42 | $26.97 | $27.74 | $27.74 | 531,181 |
| 2018-12-06 | $28.21 | $29.19 | $27.03 | $29.03 | $29.03 | 835,818 |
| 2018-12-04 | $31.29 | $31.62 | $29.05 | $29.59 | $29.59 | 1,038,878 |
| 2018-12-03 | $30.00 | $31.78 | $29.88 | $31.50 | $31.50 | 1,849,909 |
| 2018-11-30 | $29.01 | $29.75 | $28.84 | $29.49 | $29.49 | 666,753 |
| 2018-11-29 | $28.67 | $29.80 | $28.50 | $29.29 | $29.29 | 852,699 |
| 2018-11-28 | $28.69 | $29.47 | $28.38 | $29.29 | $29.29 | 1,245,693 |
| 2018-11-27 | $27.79 | $28.49 | $27.18 | $28.46 | $28.46 | 477,547 |
| 2018-11-26 | $27.00 | $27.96 | $27.00 | $27.95 | $27.95 | 580,997 |
| 2018-11-23 | $26.70 | $27.10 | $26.15 | $26.81 | $26.81 | 264,799 |
| 2018-11-21 | $26.50 | $27.29 | $26.19 | $27.04 | $27.04 | 501,510 |
| 2018-11-20 | $26.70 | $26.74 | $25.08 | $26.08 | $26.08 | 1,050,848 |
| 2018-11-19 | $28.95 | $29.17 | $26.97 | $27.59 | $27.59 | 1,317,453 |
| 2018-11-16 | $29.00 | $29.30 | $28.51 | $29.20 | $29.20 | 1,277,845 |
| 2018-11-15 | $29.01 | $29.20 | $28.33 | $29.17 | $29.17 | 1,297,583 |
| 2018-11-14 | $26.38 | $29.40 | $26.38 | $28.35 | $28.35 | 2,890,060 |
| 2018-11-13 | $24.25 | $26.70 | $23.27 | $25.73 | $25.73 | 2,806,848 |
| 2018-11-12 | $23.64 | $23.88 | $22.52 | $23.01 | $23.01 | 1,517,424 |
| 2018-11-09 | $23.50 | $23.83 | $22.24 | $23.80 | $23.80 | 2,550,108 |
| 2018-11-08 | $24.60 | $24.90 | $23.72 | $23.73 | $23.73 | 686,198 |
| 2018-11-07 | $24.92 | $25.23 | $24.71 | $24.86 | $24.86 | 755,089 |
| 2018-11-06 | $24.62 | $24.90 | $23.89 | $24.23 | $24.23 | 477,490 |
| 2018-11-05 | $25.35 | $25.35 | $23.77 | $24.27 | $24.27 | 432,277 |
| 2018-11-02 | $25.90 | $26.69 | $24.90 | $25.26 | $25.26 | 1,685,764 |
| 2018-11-01 | $23.99 | $25.41 | $23.27 | $25.13 | $25.13 | 2,004,673 |
| 2018-10-31 | $22.58 | $23.80 | $22.58 | $23.47 | $23.47 | 993,360 |
| 2018-10-30 | $21.92 | $22.41 | $21.19 | $22.16 | $22.16 | 1,338,613 |
| 2018-10-29 | $23.61 | $23.99 | $21.66 | $22.18 | $22.18 | 1,131,118 |
| 2018-10-26 | $22.89 | $23.77 | $22.31 | $23.15 | $23.15 | 735,701 |
| 2018-10-25 | $22.48 | $24.31 | $22.06 | $23.99 | $23.99 | 2,217,382 |
| 2018-10-24 | $24.12 | $24.33 | $21.65 | $22.26 | $22.26 | 1,421,804 |
| 2018-10-23 | $24.50 | $24.75 | $23.38 | $24.34 | $24.34 | 883,696 |
| 2018-10-22 | $25.56 | $25.90 | $24.52 | $25.58 | $25.58 | 824,065 |
| 2018-10-19 | $26.00 | $26.87 | $24.35 | $24.67 | $24.67 | 1,286,489 |
| 2018-10-18 | $27.71 | $27.86 | $24.71 | $25.55 | $25.55 | 1,474,703 |
| 2018-10-17 | $27.92 | $28.68 | $26.94 | $28.10 | $28.10 | 1,192,689 |
| 2018-10-16 | $27.04 | $28.10 | $26.66 | $27.84 | $27.84 | 897,425 |
| 2018-10-15 | $27.12 | $27.19 | $25.76 | $26.65 | $26.65 | 1,120,414 |
| 2018-10-12 | $26.85 | $28.12 | $26.35 | $27.65 | $27.65 | 2,277,128 |
| 2018-10-11 | $23.44 | $28.24 | $23.17 | $25.89 | $25.89 | 2,783,758 |
| 2018-10-10 | $25.68 | $26.01 | $23.55 | $23.79 | $23.79 | 3,545,460 |
| 2018-10-09 | $26.26 | $26.85 | $25.57 | $25.93 | $25.93 | 1,568,239 |
| 2018-10-08 | $27.04 | $27.72 | $25.80 | $26.42 | $26.42 | 1,795,496 |
| 2018-10-05 | $28.77 | $29.21 | $27.22 | $27.72 | $27.72 | 1,397,951 |
| 2018-10-04 | $30.74 | $30.74 | $28.02 | $28.77 | $28.77 | 1,977,453 |
| 2018-10-03 | $32.54 | $32.79 | $30.80 | $30.97 | $30.97 | 1,440,956 |
| 2018-10-02 | $34.09 | $34.16 | $32.03 | $32.23 | $32.23 | 1,216,345 |
| 2018-10-01 | $35.48 | $35.50 | $33.95 | $34.09 | $34.09 | 649,290 |
| 2018-09-28 | $34.75 | $35.29 | $34.32 | $35.13 | $35.13 | 880,958 |
| 2018-09-27 | $34.50 | $35.48 | $34.50 | $34.78 | $34.78 | 411,698 |
| 2018-09-26 | $35.26 | $35.26 | $34.33 | $34.47 | $34.47 | 692,000 |
| 2018-09-25 | $34.08 | $35.45 | $33.66 | $34.89 | $34.89 | 1,076,587 |
| 2018-09-24 | $33.78 | $34.22 | $32.90 | $34.03 | $34.03 | 800,334 |
| 2018-09-21 | $34.39 | $34.85 | $33.80 | $34.30 | $34.30 | 2,912,597 |
| 2018-09-20 | $32.25 | $34.46 | $32.21 | $34.25 | $34.25 | 1,129,224 |
| 2018-09-19 | $34.25 | $34.50 | $33.08 | $33.99 | $33.99 | 881,707 |
| 2018-09-18 | $33.69 | $34.33 | $33.13 | $33.65 | $33.65 | 769,092 |
| 2018-09-17 | $34.58 | $34.68 | $33.11 | $33.50 | $33.50 | 755,712 |
| 2018-09-14 | $34.82 | $35.50 | $34.30 | $34.74 | $34.74 | 777,523 |
| 2018-09-13 | $34.06 | $35.95 | $34.00 | $34.85 | $34.85 | 934,822 |
| 2018-09-12 | $33.84 | $35.00 | $32.75 | $33.95 | $33.95 | 1,020,979 |
| 2018-09-11 | $33.86 | $34.51 | $33.20 | $34.06 | $34.06 | 936,594 |
| 2018-09-10 | $34.78 | $35.49 | $33.12 | $34.40 | $34.40 | 1,079,324 |
| 2018-09-07 | $35.00 | $36.00 | $34.55 | $34.64 | $34.64 | 661,139 |
| 2018-09-06 | $37.01 | $37.01 | $35.06 | $35.28 | $35.28 | 1,080,784 |
| 2018-09-05 | $38.09 | $38.35 | $35.61 | $37.06 | $37.06 | 1,279,901 |
| 2018-09-04 | $37.96 | $38.49 | $37.46 | $38.47 | $38.47 | 800,155 |
| 2018-08-31 | $36.57 | $38.31 | $36.57 | $38.17 | $38.17 | 845,742 |
| 2018-08-30 | $38.97 | $39.20 | $35.96 | $36.76 | $36.76 | 1,342,927 |
| 2018-08-29 | $37.89 | $39.93 | $37.89 | $38.98 | $38.98 | 1,309,088 |
| 2018-08-28 | $37.50 | $38.47 | $36.66 | $37.89 | $37.89 | 1,359,656 |
| 2018-08-27 | $36.50 | $38.43 | $36.19 | $37.87 | $37.87 | 2,446,891 |
| 2018-08-24 | $35.41 | $36.50 | $34.84 | $36.29 | $36.29 | 1,249,175 |
| 2018-08-23 | $35.00 | $36.07 | $34.32 | $35.54 | $35.54 | 1,796,050 |
| 2018-08-22 | $33.49 | $35.00 | $32.26 | $34.83 | $34.83 | 1,163,746 |
| 2018-08-21 | $31.88 | $33.94 | $31.50 | $33.52 | $33.52 | 1,129,104 |
| 2018-08-20 | $30.65 | $32.70 | $30.48 | $31.57 | $31.57 | 1,329,065 |
| 2018-08-17 | $30.59 | $31.60 | $30.00 | $31.21 | $31.21 | 1,157,638 |
| 2018-08-16 | $29.90 | $31.13 | $29.45 | $30.94 | $30.94 | 1,309,333 |
| 2018-08-15 | $29.40 | $31.22 | $29.00 | $29.54 | $29.54 | 3,481,951 |
| 2018-08-14 | $33.74 | $34.91 | $29.03 | $30.72 | $30.72 | 4,089,869 |
| 2018-08-13 | $31.06 | $32.80 | $31.05 | $32.62 | $32.62 | 2,416,973 |
| 2018-08-10 | $30.67 | $31.45 | $30.05 | $31.15 | $31.15 | 1,474,804 |
| 2018-08-09 | $27.76 | $32.28 | $27.76 | $30.76 | $30.76 | 3,633,129 |
| 2018-08-08 | $27.94 | $28.51 | $27.50 | $27.80 | $27.80 | 1,431,233 |
| 2018-08-07 | $27.43 | $28.67 | $27.40 | $28.32 | $28.32 | 1,116,343 |
| 2018-08-06 | $28.31 | $28.74 | $26.85 | $27.69 | $27.69 | 1,475,384 |
| 2018-08-03 | $28.00 | $28.41 | $26.86 | $28.13 | $28.13 | 3,465,880 |
| 2018-08-02 | $25.00 | $29.08 | $24.00 | $27.90 | $27.90 | 6,442,008 |
| 2018-08-01 | $27.36 | $28.28 | $22.15 | $25.00 | $25.00 | 19,134,477 |
| 2018-07-31 | $35.25 | $35.66 | $18.59 | $21.83 | $21.83 | 31,598,259 |
| 2018-07-30 | $37.31 | $37.67 | $34.04 | $34.75 | $34.75 | 2,665,100 |
| 2018-07-27 | $39.75 | $40.08 | $36.09 | $36.88 | $36.88 | 2,943,530 |
| 2018-07-26 | $41.05 | $41.67 | $39.20 | $39.78 | $39.78 | 1,194,009 |
| 2018-07-25 | $40.88 | $42.43 | $40.00 | $41.60 | $41.60 | 1,553,342 |
| 2018-07-24 | $44.11 | $44.11 | $40.37 | $40.70 | $40.70 | 1,212,116 |
| 2018-07-23 | $44.48 | $45.10 | $43.12 | $43.46 | $43.46 | 660,558 |
| 2018-07-20 | $45.18 | $45.38 | $43.93 | $44.81 | $44.81 | 643,916 |
| 2018-07-19 | $45.00 | $46.00 | $44.39 | $45.01 | $45.01 | 398,137 |
| 2018-07-18 | $43.79 | $45.23 | $42.86 | $45.14 | $45.14 | 439,504 |
| 2018-07-17 | $43.10 | $44.38 | $42.80 | $43.55 | $43.55 | 403,527 |
| 2018-07-16 | $43.75 | $43.84 | $42.51 | $43.42 | $43.42 | 430,519 |
| 2018-07-13 | $45.49 | $45.52 | $43.55 | $43.75 | $43.75 | 666,353 |
| 2018-07-12 | $45.14 | $46.18 | $43.44 | $45.61 | $45.61 | 978,338 |
| 2018-07-11 | $42.55 | $45.27 | $41.71 | $44.00 | $44.00 | 1,528,242 |
| 2018-07-10 | $43.28 | $44.22 | $42.26 | $42.97 | $42.97 | 556,907 |
| 2018-07-09 | $42.00 | $43.94 | $41.97 | $43.06 | $43.06 | 632,240 |
| 2018-07-06 | $39.61 | $42.00 | $39.45 | $41.69 | $41.69 | 708,183 |
| 2018-07-05 | $40.38 | $40.86 | $39.16 | $39.96 | $39.96 | 834,524 |
| 2018-07-03 | $40.53 | $41.00 | $40.03 | $40.24 | $40.24 | 461,220 |
| 2018-07-02 | $39.10 | $40.36 | $38.54 | $40.32 | $40.32 | 561,880 |
| 2018-06-29 | $39.56 | $40.33 | $39.56 | $40.09 | $40.09 | 957,900 |
| 2018-06-28 | $36.87 | $39.96 | $36.60 | $39.16 | $39.16 | 1,617,327 |
| 2018-06-27 | $40.27 | $40.81 | $36.65 | $37.09 | $37.09 | 2,263,042 |
| 2018-06-26 | $40.44 | $41.11 | $39.55 | $40.41 | $40.41 | 1,094,734 |
| 2018-06-25 | $41.91 | $41.91 | $39.72 | $40.34 | $40.34 | 1,213,190 |
| 2018-06-22 | $43.32 | $44.02 | $41.96 | $42.77 | $42.77 | 731,236 |
| 2018-06-21 | $42.97 | $43.42 | $41.70 | $43.02 | $43.02 | 631,145 |
| 2018-06-20 | $44.78 | $45.79 | $43.10 | $43.43 | $43.43 | 830,469 |
| 2018-06-19 | $44.08 | $44.42 | $41.11 | $44.25 | $44.25 | 1,712,993 |
| 2018-06-18 | $44.72 | $45.59 | $44.05 | $44.99 | $44.99 | 1,219,486 |
| 2018-06-15 | $45.49 | $45.53 | $44.20 | $45.10 | $45.10 | 1,462,494 |
| 2018-06-14 | $41.84 | $45.88 | $41.69 | $45.72 | $45.72 | 1,942,922 |
| 2018-06-13 | $42.00 | $42.49 | $40.84 | $41.25 | $41.25 | 988,081 |
| 2018-06-12 | $40.96 | $42.00 | $40.75 | $41.98 | $41.98 | 1,041,763 |
| 2018-06-11 | $39.85 | $41.17 | $39.66 | $40.95 | $40.95 | 964,625 |
| 2018-06-08 | $38.70 | $39.81 | $38.01 | $39.81 | $39.81 | 631,461 |
| 2018-06-07 | $40.07 | $41.22 | $38.90 | $39.15 | $39.15 | 1,326,091 |
| 2018-06-06 | $40.36 | $40.88 | $39.48 | $40.66 | $40.66 | 884,576 |
| 2018-06-05 | $39.85 | $40.73 | $39.35 | $40.01 | $40.01 | 1,653,904 |
| 2018-06-04 | $38.18 | $39.94 | $37.73 | $39.82 | $39.82 | 2,079,745 |
| 2018-06-01 | $38.00 | $38.71 | $37.38 | $37.58 | $37.58 | 1,486,452 |
| 2018-05-31 | $38.50 | $38.92 | $37.50 | $37.81 | $37.81 | 8,603,086 |
| 2018-05-30 | $40.21 | $40.67 | $38.56 | $38.93 | $38.93 | 3,321,563 |
| 2018-05-29 | $41.38 | $42.32 | $40.15 | $41.02 | $41.02 | 1,091,584 |
| 2018-05-25 | $39.98 | $42.01 | $39.77 | $41.74 | $41.74 | 997,243 |
| 2018-05-24 | $39.32 | $40.50 | $39.32 | $40.10 | $40.10 | 593,757 |
| 2018-05-23 | $37.39 | $39.75 | $37.11 | $39.26 | $39.26 | 1,108,484 |
| 2018-05-22 | $39.54 | $42.33 | $37.12 | $37.41 | $37.41 | 4,075,797 |
| 2018-05-21 | $38.20 | $39.31 | $37.80 | $39.13 | $39.13 | 1,431,970 |
| 2018-05-18 | $34.97 | $38.02 | $34.97 | $37.77 | $37.77 | 1,516,564 |
| 2018-05-17 | $36.50 | $36.52 | $34.32 | $34.77 | $34.77 | 1,032,210 |
| 2018-05-16 | $36.10 | $36.50 | $35.12 | $36.37 | $36.37 | 1,350,837 |
| 2018-05-15 | $36.04 | $36.71 | $35.53 | $36.15 | $36.15 | 1,721,118 |
| 2018-05-14 | $34.66 | $37.01 | $34.45 | $35.79 | $35.79 | 1,688,100 |
| 2018-05-11 | $32.50 | $35.50 | $32.00 | $35.26 | $35.26 | 1,212,269 |
| 2018-05-10 | $31.10 | $33.29 | $29.91 | $32.83 | $32.83 | 1,314,191 |
| 2018-05-09 | $29.76 | $31.10 | $29.76 | $30.95 | $30.95 | 658,131 |
| 2018-05-08 | $30.00 | $30.66 | $29.19 | $29.36 | $29.36 | 529,989 |
| 2018-05-07 | $30.45 | $31.20 | $29.99 | $30.42 | $30.42 | 769,659 |
| 2018-05-04 | $29.39 | $30.50 | $28.86 | $30.40 | $30.40 | 817,466 |
| 2018-05-03 | $28.47 | $29.87 | $28.46 | $29.59 | $29.59 | 780,802 |
| 2018-05-02 | $28.00 | $28.69 | $27.43 | $28.57 | $28.57 | 341,536 |
| 2018-05-01 | $28.94 | $28.94 | $27.71 | $27.94 | $27.94 | 334,828 |
| 2018-04-30 | $27.83 | $29.48 | $27.44 | $29.17 | $29.17 | 802,309 |
| 2018-04-27 | $27.60 | $28.21 | $27.51 | $27.79 | $27.79 | 223,513 |
| 2018-04-26 | $27.33 | $28.00 | $27.20 | $27.66 | $27.66 | 296,851 |
| 2018-04-25 | $26.72 | $27.55 | $26.43 | $27.32 | $27.32 | 452,347 |
| 2018-04-24 | $26.94 | $27.49 | $26.22 | $26.80 | $26.80 | 240,596 |
| 2018-04-23 | $27.14 | $27.76 | $26.40 | $26.68 | $26.68 | 398,147 |
| 2018-04-20 | $27.94 | $28.03 | $26.93 | $27.03 | $27.03 | 165,419 |
| 2018-04-19 | $27.89 | $28.12 | $27.42 | $27.95 | $27.95 | 268,246 |
| 2018-04-18 | $27.25 | $28.26 | $27.25 | $27.92 | $27.92 | 608,678 |
| 2018-04-17 | $26.20 | $27.26 | $26.05 | $27.09 | $27.09 | 258,721 |
| 2018-04-16 | $25.82 | $26.20 | $25.55 | $26.15 | $26.15 | 304,265 |
| 2018-04-13 | $25.70 | $25.80 | $25.09 | $25.73 | $25.73 | 192,132 |
| 2018-04-12 | $25.06 | $26.13 | $25.02 | $25.63 | $25.63 | 487,792 |
| 2018-04-11 | $24.89 | $25.71 | $24.62 | $24.87 | $24.87 | 661,500 |
| 2018-04-10 | $26.29 | $26.49 | $25.00 | $25.03 | $25.03 | 912,544 |
| 2018-04-09 | $25.25 | $26.59 | $25.06 | $25.76 | $25.76 | 478,382 |
| 2018-04-06 | $25.24 | $25.55 | $24.78 | $24.97 | $24.97 | 348,762 |
| 2018-04-05 | $25.59 | $25.86 | $24.96 | $25.78 | $25.78 | 466,412 |
| 2018-04-04 | $25.26 | $25.89 | $24.10 | $25.54 | $25.54 | 1,093,441 |
| 2018-04-03 | $26.35 | $26.54 | $25.51 | $25.95 | $25.95 | 328,845 |
| 2018-04-02 | $27.34 | $28.25 | $25.90 | $26.12 | $26.12 | 836,817 |
| 2018-03-29 | $26.03 | $27.65 | $25.63 | $27.45 | $27.45 | 539,363 |
| 2018-03-28 | $26.14 | $26.52 | $25.35 | $25.87 | $25.87 | 411,669 |
| 2018-03-27 | $27.95 | $28.04 | $26.13 | $26.25 | $26.25 | 566,872 |
| 2018-03-26 | $26.80 | $27.80 | $25.58 | $27.70 | $27.70 | 397,766 |
| 2018-03-23 | $27.52 | $27.55 | $26.18 | $26.21 | $26.21 | 401,801 |
| 2018-03-22 | $28.91 | $29.84 | $27.07 | $27.55 | $27.55 | 364,913 |
| 2018-03-21 | $28.22 | $29.67 | $28.01 | $29.21 | $29.21 | 399,381 |
| 2018-03-20 | $26.94 | $29.00 | $26.94 | $28.35 | $28.35 | 339,674 |
| 2018-03-19 | $27.10 | $27.60 | $26.41 | $26.84 | $26.84 | 195,448 |
| 2018-03-16 | $27.39 | $27.50 | $27.01 | $27.30 | $27.30 | 349,883 |
| 2018-03-15 | $26.40 | $27.63 | $26.40 | $27.44 | $27.44 | 907,741 |
| 2018-03-14 | $28.69 | $28.70 | $25.88 | $26.17 | $26.17 | 1,405,086 |
| 2018-03-13 | $28.83 | $30.00 | $28.73 | $28.79 | $28.79 | 978,900 |
| 2018-03-12 | $29.74 | $31.77 | $28.69 | $28.75 | $28.75 | 2,950,384 |
| 2018-03-09 | $27.96 | $29.85 | $27.96 | $29.48 | $29.48 | 1,192,824 |
| 2018-03-08 | $25.73 | $28.07 | $25.30 | $27.88 | $27.88 | 985,494 |
| 2018-03-07 | $24.14 | $25.58 | $24.14 | $25.46 | $25.46 | 578,059 |
| 2018-03-06 | $24.88 | $25.38 | $23.50 | $24.13 | $24.13 | 1,103,027 |
| 2018-03-05 | $23.80 | $24.76 | $22.94 | $24.60 | $24.60 | 1,225,670 |
| 2018-03-02 | $24.52 | $24.75 | $23.74 | $23.94 | $23.94 | 755,581 |
| 2018-03-01 | $26.20 | $26.20 | $24.48 | $24.86 | $24.86 | 597,418 |
| 2018-02-28 | $25.97 | $26.71 | $25.50 | $26.20 | $26.20 | 537,750 |
| 2018-02-27 | $26.85 | $27.02 | $25.80 | $25.91 | $25.91 | 476,366 |
| 2018-02-26 | $27.73 | $27.73 | $26.75 | $27.02 | $27.02 | 743,729 |
| 2018-02-23 | $27.44 | $27.73 | $26.75 | $27.72 | $27.72 | 338,580 |
| 2018-02-22 | $27.65 | $27.86 | $26.70 | $27.19 | $27.19 | 457,605 |
| 2018-02-21 | $27.99 | $28.48 | $27.60 | $27.74 | $27.74 | 619,629 |
| 2018-02-20 | $27.97 | $28.37 | $27.29 | $27.88 | $27.88 | 432,320 |
| 2018-02-16 | $26.10 | $28.24 | $25.91 | $28.08 | $28.08 | 662,022 |
| 2018-02-15 | $26.99 | $27.04 | $25.52 | $26.11 | $26.11 | 457,359 |
| 2018-02-14 | $25.51 | $26.52 | $25.06 | $26.48 | $26.48 | 521,081 |
| 2018-02-13 | $25.23 | $25.98 | $25.10 | $25.69 | $25.69 | 395,917 |
| 2018-02-12 | $24.45 | $25.90 | $24.45 | $25.61 | $25.61 | 576,631 |
| 2018-02-09 | $24.29 | $24.64 | $22.60 | $24.11 | $24.11 | 1,363,086 |
| 2018-02-08 | $25.78 | $26.13 | $24.49 | $24.49 | $24.49 | 702,756 |
| 2018-02-07 | $26.13 | $26.68 | $25.60 | $25.60 | $25.60 | 514,038 |
| 2018-02-06 | $25.90 | $27.28 | $25.00 | $26.18 | $26.18 | 2,026,267 |
| 2018-02-05 | $29.02 | $29.12 | $26.32 | $26.98 | $26.98 | 1,923,810 |
| 2018-02-02 | $30.46 | $31.00 | $29.64 | $30.09 | $30.09 | 953,199 |
| 2018-02-01 | $28.31 | $31.17 | $27.70 | $30.73 | $30.73 | 1,744,290 |
| 2018-01-31 | $26.97 | $28.86 | $26.44 | $28.54 | $28.54 | 1,222,177 |
| 2018-01-30 | $27.13 | $27.37 | $25.92 | $26.76 | $26.76 | 2,024,824 |
| 2018-01-29 | $27.30 | $28.15 | $27.10 | $27.40 | $27.40 | 1,537,190 |
| 2018-01-26 | $27.20 | $28.85 | $27.00 | $27.46 | $27.46 | 6,320,461 |
| 2018-01-25 | $28.88 | $30.54 | $27.80 | $28.55 | $28.55 | 1,216,561 |
| 2018-01-24 | $26.50 | $28.68 | $26.30 | $28.52 | $28.52 | 1,045,265 |
| 2018-01-23 | $26.70 | $27.03 | $25.63 | $26.75 | $26.75 | 929,961 |
| 2018-01-22 | $27.25 | $27.85 | $26.64 | $26.97 | $26.97 | 1,271,168 |
| 2018-01-19 | $23.87 | $26.57 | $23.70 | $26.37 | $26.37 | 1,417,712 |
| 2018-01-18 | $21.62 | $24.12 | $20.33 | $23.99 | $23.99 | 1,263,365 |
| 2018-01-17 | $20.03 | $21.54 | $20.03 | $21.51 | $21.51 | 939,271 |
| 2018-01-16 | $23.43 | $23.43 | $20.15 | $20.20 | $20.20 | 848,512 |
| 2018-01-12 | $22.40 | $23.46 | $21.70 | $23.25 | $23.25 | 528,616 |
| 2018-01-11 | $24.03 | $24.03 | $22.01 | $22.33 | $22.33 | 645,406 |
| 2018-01-10 | $24.70 | $25.09 | $23.50 | $23.97 | $23.97 | 730,432 |
| 2018-01-09 | $24.62 | $25.30 | $24.62 | $25.19 | $25.19 | 166,338 |
| 2018-01-08 | $24.38 | $24.94 | $23.82 | $24.66 | $24.66 | 239,136 |
| 2018-01-05 | $23.29 | $24.75 | $23.19 | $24.50 | $24.50 | 250,759 |
| 2018-01-04 | $23.07 | $23.30 | $22.89 | $23.16 | $23.16 | 141,160 |
| 2018-01-03 | $23.16 | $23.50 | $22.60 | $23.00 | $23.00 | 191,094 |
| 2018-01-02 | $22.96 | $23.18 | $22.56 | $23.02 | $23.02 | 240,810 |
| 2017-12-29 | $22.44 | $23.02 | $22.19 | $22.53 | $22.53 | 156,915 |
| 2017-12-28 | $22.70 | $22.77 | $22.27 | $22.44 | $22.44 | 87,646 |
| 2017-12-27 | $22.63 | $23.06 | $22.46 | $22.64 | $22.64 | 161,450 |
| 2017-12-26 | $22.48 | $22.81 | $22.06 | $22.60 | $22.60 | 103,235 |
| 2017-12-22 | $22.63 | $22.95 | $21.98 | $22.48 | $22.48 | 140,650 |
| 2017-12-21 | $22.62 | $23.76 | $22.59 | $22.63 | $22.63 | 806,233 |
| 2017-12-20 | $22.16 | $22.65 | $21.69 | $22.58 | $22.58 | 353,220 |
| 2017-12-19 | $22.33 | $22.45 | $21.73 | $22.31 | $22.31 | 293,457 |
| 2017-12-18 | $21.12 | $23.00 | $21.12 | $22.05 | $22.05 | 644,329 |
| 2017-12-15 | $19.90 | $20.95 | $19.67 | $20.75 | $20.75 | 1,181,875 |
| 2017-12-14 | $19.41 | $19.99 | $19.41 | $19.91 | $19.91 | 209,592 |
| 2017-12-13 | $19.22 | $19.99 | $18.80 | $19.42 | $19.42 | 782,260 |
| 2017-12-12 | $19.45 | $19.59 | $18.76 | $18.97 | $18.97 | 467,215 |
| 2017-12-11 | $18.65 | $19.61 | $18.65 | $19.55 | $19.55 | 348,627 |
| 2017-12-08 | $18.21 | $19.03 | $18.11 | $18.64 | $18.64 | 346,710 |
| 2017-12-07 | $17.80 | $18.24 | $17.08 | $18.21 | $18.21 | 718,220 |
| 2017-12-06 | $19.70 | $19.78 | $17.61 | $17.82 | $17.82 | 566,703 |
| 2017-12-05 | $19.99 | $20.03 | $19.17 | $19.78 | $19.78 | 440,295 |
| 2017-12-04 | $20.50 | $20.79 | $19.95 | $20.13 | $20.13 | 338,614 |
| 2017-12-01 | $20.51 | $20.51 | $19.77 | $20.45 | $20.45 | 244,198 |
| 2017-11-30 | $19.68 | $20.46 | $19.27 | $20.45 | $20.45 | 570,984 |
| 2017-11-29 | $20.00 | $20.19 | $18.53 | $19.60 | $19.60 | 549,048 |
| 2017-11-28 | $20.00 | $20.44 | $20.00 | $20.12 | $20.12 | 131,991 |
| 2017-11-27 | $20.18 | $20.25 | $19.73 | $20.00 | $20.00 | 275,318 |
| 2017-11-24 | $20.24 | $20.50 | $19.75 | $20.23 | $20.23 | 178,393 |
| 2017-11-22 | $20.50 | $20.51 | $19.85 | $20.25 | $20.25 | 232,382 |
| 2017-11-21 | $20.13 | $20.45 | $19.88 | $20.42 | $20.42 | 267,607 |
| 2017-11-20 | $19.95 | $20.39 | $19.76 | $20.04 | $20.04 | 500,777 |
| 2017-11-17 | $19.54 | $20.05 | $19.46 | $19.84 | $19.84 | 219,884 |
| 2017-11-16 | $19.57 | $19.96 | $19.45 | $19.51 | $19.51 | 338,422 |
| 2017-11-15 | $19.28 | $19.89 | $19.08 | $19.52 | $19.52 | 297,371 |
| 2017-11-14 | $19.13 | $19.57 | $18.72 | $19.55 | $19.55 | 410,380 |
| 2017-11-13 | $19.61 | $20.80 | $18.94 | $19.13 | $19.13 | 2,315,299 |
| 2017-11-10 | $18.00 | $19.42 | $17.76 | $18.85 | $18.85 | 777,445 |
| 2017-11-09 | $18.02 | $18.32 | $17.08 | $18.03 | $18.03 | 797,322 |
| 2017-11-08 | $17.52 | $18.37 | $17.35 | $17.99 | $17.99 | 1,307,091 |
| 2017-11-07 | $16.97 | $18.15 | $16.78 | $17.86 | $17.86 | 986,195 |
| 2017-11-06 | $16.05 | $16.87 | $16.05 | $16.80 | $16.80 | 446,596 |
| 2017-11-03 | $15.87 | $16.20 | $15.00 | $16.05 | $16.05 | 620,477 |
| 2017-11-02 | $16.49 | $16.75 | $15.41 | $15.81 | $15.81 | 821,339 |
| 2017-11-01 | $15.85 | $16.97 | $15.63 | $16.47 | $16.47 | 909,411 |
| 2017-10-31 | $15.41 | $15.97 | $15.16 | $15.70 | $15.70 | 471,201 |
| 2017-10-30 | $15.58 | $15.88 | $15.06 | $15.40 | $15.40 | 350,041 |
| 2017-10-27 | $14.97 | $15.89 | $14.50 | $15.45 | $15.45 | 641,472 |
| 2017-10-26 | $14.64 | $15.22 | $14.47 | $14.94 | $14.94 | 620,375 |
| 2017-10-25 | $15.01 | $15.10 | $14.26 | $14.65 | $14.65 | 524,265 |
| 2017-10-24 | $15.38 | $15.68 | $14.61 | $15.02 | $15.02 | 432,168 |
| 2017-10-23 | $15.66 | $16.20 | $15.15 | $15.28 | $15.28 | 763,901 |
| 2017-10-20 | $14.79 | $16.55 | $14.79 | $15.64 | $15.64 | 1,128,875 |
| 2017-10-19 | $13.67 | $15.00 | $13.20 | $14.72 | $14.72 | 1,109,753 |
| 2017-10-18 | $13.49 | $13.92 | $13.15 | $13.68 | $13.68 | 688,845 |
| 2017-10-17 | $13.03 | $13.38 | $12.81 | $12.97 | $12.97 | 192,490 |
| 2017-10-16 | $13.11 | $13.21 | $13.01 | $13.09 | $13.09 | 102,481 |
| 2017-10-13 | $13.09 | $13.25 | $12.90 | $12.99 | $12.99 | 303,575 |
| 2017-10-12 | $13.40 | $13.50 | $13.06 | $13.14 | $13.14 | 199,594 |
| 2017-10-11 | $12.47 | $13.94 | $12.35 | $13.41 | $13.41 | 706,930 |
| 2017-10-10 | $12.53 | $12.71 | $12.04 | $12.48 | $12.48 | 199,020 |
| 2017-10-09 | $12.10 | $12.71 | $11.94 | $12.44 | $12.44 | 801,457 |
| 2017-10-06 | $12.15 | $12.18 | $11.83 | $12.03 | $12.03 | 193,800 |
| 2017-10-05 | $11.80 | $12.20 | $11.68 | $12.11 | $12.11 | 280,426 |
| 2017-10-04 | $11.95 | $12.00 | $11.60 | $11.72 | $11.72 | 227,868 |
| 2017-10-03 | $11.36 | $11.92 | $11.34 | $11.90 | $11.90 | 254,232 |
| 2017-10-02 | $11.37 | $11.43 | $11.18 | $11.26 | $11.26 | 85,121 |
| 2017-09-29 | $11.52 | $11.52 | $10.97 | $11.26 | $11.26 | 98,508 |
| 2017-09-28 | $11.35 | $11.55 | $11.22 | $11.30 | $11.30 | 62,153 |
| 2017-09-27 | $11.50 | $11.79 | $11.06 | $11.43 | $11.43 | 172,142 |
| 2017-09-26 | $11.43 | $11.55 | $10.80 | $11.41 | $11.41 | 387,939 |
| 2017-09-25 | $11.81 | $11.89 | $11.22 | $11.32 | $11.32 | 220,448 |
| 2017-09-22 | $11.92 | $12.00 | $11.80 | $11.85 | $11.85 | 127,425 |
| 2017-09-21 | $12.00 | $12.13 | $11.65 | $11.90 | $11.90 | 143,298 |
| 2017-09-20 | $12.26 | $12.38 | $11.89 | $11.98 | $11.98 | 632,986 |
| 2017-09-19 | $11.04 | $12.29 | $10.75 | $12.09 | $12.09 | 641,162 |
| 2017-09-18 | $11.28 | $11.38 | $10.70 | $11.04 | $11.04 | 266,819 |
| 2017-09-15 | $11.37 | $11.49 | $11.21 | $11.34 | $11.34 | 150,552 |
| 2017-09-14 | $11.39 | $11.62 | $11.27 | $11.35 | $11.35 | 137,243 |
| 2017-09-13 | $11.00 | $11.85 | $10.90 | $11.58 | $11.58 | 317,541 |
| 2017-09-12 | $11.05 | $11.80 | $10.80 | $10.90 | $10.90 | 611,825 |
| 2017-09-11 | $9.90 | $11.92 | $9.73 | $11.03 | $11.03 | 1,259,584 |
| 2017-09-08 | $9.70 | $9.70 | $9.32 | $9.58 | $9.58 | 55,935 |
| 2017-09-07 | $9.48 | $9.70 | $9.38 | $9.67 | $9.67 | 110,630 |
| 2017-09-06 | $9.30 | $9.49 | $9.25 | $9.47 | $9.47 | 69,486 |
| 2017-09-05 | $9.16 | $9.34 | $9.10 | $9.27 | $9.27 | 62,295 |
| 2017-09-01 | $9.36 | $9.36 | $9.19 | $9.22 | $9.22 | 24,696 |
| 2017-08-31 | $9.08 | $9.59 | $9.02 | $9.35 | $9.35 | 277,013 |
| 2017-08-30 | $9.12 | $9.15 | $8.95 | $9.05 | $9.05 | 95,577 |
| 2017-08-29 | $9.14 | $9.15 | $8.97 | $9.01 | $9.01 | 97,227 |
| 2017-08-28 | $9.03 | $9.15 | $8.95 | $9.14 | $9.14 | 25,674 |
| 2017-08-25 | $8.96 | $9.10 | $8.94 | $8.97 | $8.97 | 26,480 |
| 2017-08-24 | $9.07 | $9.16 | $8.82 | $8.88 | $8.88 | 95,119 |
| 2017-08-23 | $9.10 | $9.20 | $9.00 | $9.09 | $9.09 | 28,854 |
| 2017-08-22 | $9.02 | $9.28 | $8.91 | $9.12 | $9.12 | 151,003 |
| 2017-08-21 | $9.03 | $9.09 | $8.80 | $8.99 | $8.99 | 37,102 |
| 2017-08-18 | $9.19 | $9.22 | $8.90 | $8.99 | $8.99 | 57,903 |
| 2017-08-17 | $9.10 | $9.25 | $9.00 | $9.11 | $9.11 | 210,394 |
| 2017-08-16 | $9.39 | $9.39 | $8.97 | $9.13 | $9.13 | 109,753 |
| 2017-08-15 | $9.17 | $9.41 | $9.06 | $9.39 | $9.39 | 45,280 |
| 2017-08-14 | $9.16 | $9.30 | $9.07 | $9.18 | $9.18 | 217,778 |
| 2017-08-11 | $8.92 | $9.19 | $8.81 | $9.10 | $9.10 | 46,478 |
| 2017-08-10 | $9.30 | $9.50 | $8.84 | $8.92 | $8.92 | 80,829 |
| 2017-08-09 | $9.00 | $9.47 | $9.00 | $9.31 | $9.31 | 37,940 |
| 2017-08-08 | $9.00 | $9.60 | $9.00 | $9.38 | $9.38 | 429,136 |
| 2017-08-07 | $8.80 | $9.08 | $8.80 | $9.01 | $9.01 | 92,302 |
| 2017-08-04 | $8.60 | $8.97 | $8.60 | $8.79 | $8.79 | 128,523 |
| 2017-08-03 | $9.25 | $9.25 | $8.50 | $8.55 | $8.55 | 555,638 |
| 2017-08-02 | $9.47 | $9.50 | $8.91 | $9.17 | $9.17 | 194,245 |
| 2017-08-01 | $9.64 | $9.64 | $9.29 | $9.44 | $9.44 | 153,083 |
| 2017-07-31 | $9.60 | $9.61 | $9.28 | $9.36 | $9.36 | 66,820 |
| 2017-07-28 | $9.57 | $9.64 | $9.35 | $9.53 | $9.53 | 56,527 |
| 2017-07-27 | $9.59 | $9.63 | $9.38 | $9.54 | $9.54 | 47,675 |
| 2017-07-26 | $9.40 | $9.65 | $9.32 | $9.56 | $9.56 | 28,008 |
| 2017-07-25 | $9.39 | $9.73 | $9.25 | $9.25 | $9.25 | 26,672 |
| 2017-07-24 | $9.52 | $9.79 | $9.26 | $9.37 | $9.37 | 58,114 |
| 2017-07-21 | $9.62 | $9.85 | $9.40 | $9.50 | $9.50 | 128,854 |
| 2017-07-20 | $9.84 | $9.90 | $9.29 | $9.64 | $9.64 | 111,742 |
| 2017-07-19 | $9.96 | $9.96 | $9.56 | $9.74 | $9.74 | 147,431 |
| 2017-07-18 | $9.50 | $9.98 | $9.40 | $9.91 | $9.91 | 180,902 |
| 2017-07-17 | $9.54 | $9.74 | $9.06 | $9.53 | $9.53 | 71,748 |
| 2017-07-14 | $9.45 | $9.68 | $9.42 | $9.59 | $9.59 | 77,620 |
| 2017-07-13 | $9.27 | $9.42 | $9.13 | $9.42 | $9.42 | 47,361 |
| 2017-07-12 | $8.86 | $9.28 | $8.72 | $9.28 | $9.28 | 45,158 |
| 2017-07-11 | $8.61 | $8.93 | $8.56 | $8.78 | $8.78 | 78,692 |
| 2017-07-10 | $8.89 | $8.89 | $8.24 | $8.64 | $8.64 | 126,649 |
| 2017-07-07 | $8.56 | $8.70 | $8.20 | $8.20 | $8.20 | 254,780 |
| 2017-07-06 | $9.16 | $9.26 | $8.52 | $8.54 | $8.54 | 411,513 |
| 2017-07-05 | $9.50 | $9.50 | $9.10 | $9.22 | $9.22 | 57,578 |
| 2017-07-03 | $9.24 | $9.37 | $9.06 | $9.06 | $9.06 | 55,888 |
| 2017-06-30 | $9.08 | $9.60 | $9.08 | $9.27 | $9.27 | 200,126 |
| 2017-06-29 | $9.08 | $9.08 | $9.00 | $9.08 | $9.08 | 65,571 |
| 2017-06-28 | $9.07 | $9.08 | $8.85 | $9.02 | $9.02 | 31,637 |
| 2017-06-27 | $9.09 | $9.20 | $8.83 | $9.08 | $9.08 | 65,951 |
| 2017-06-26 | $9.07 | $9.39 | $8.82 | $8.83 | $8.83 | 155,362 |
| 2017-06-23 | $9.00 | $9.17 | $8.93 | $9.05 | $9.05 | 70,115 |
| 2017-06-22 | $8.96 | $9.24 | $8.77 | $8.99 | $8.99 | 81,047 |
| 2017-06-21 | $9.25 | $9.25 | $8.88 | $8.94 | $8.94 | 69,905 |
| 2017-06-20 | $8.60 | $9.49 | $8.60 | $9.26 | $9.26 | 210,927 |
| 2017-06-19 | $8.45 | $8.86 | $8.20 | $8.65 | $8.65 | 305,231 |
| 2017-06-16 | $7.55 | $8.58 | $7.55 | $8.30 | $8.30 | 357,412 |
| 2017-06-15 | $7.50 | $7.85 | $7.50 | $7.67 | $7.67 | 54,194 |
| 2017-06-14 | $7.80 | $7.83 | $7.52 | $7.57 | $7.57 | 101,596 |
| 2017-06-13 | $7.24 | $7.98 | $7.24 | $7.46 | $7.46 | 163,675 |
| 2017-06-12 | $7.12 | $7.60 | $6.90 | $7.25 | $7.25 | 164,060 |
| 2017-06-09 | $7.25 | $7.30 | $7.05 | $7.12 | $7.12 | 121,193 |
| 2017-06-08 | $7.37 | $7.37 | $7.11 | $7.25 | $7.25 | 116,331 |
| 2017-06-07 | $7.66 | $7.66 | $7.21 | $7.37 | $7.37 | 107,998 |
| 2017-06-06 | $7.30 | $7.69 | $7.01 | $7.69 | $7.69 | 341,510 |
| 2017-06-05 | $7.66 | $7.66 | $7.24 | $7.30 | $7.30 | 213,014 |
| 2017-06-02 | $7.68 | $7.80 | $7.51 | $7.59 | $7.59 | 66,008 |
| 2017-06-01 | $7.83 | $7.83 | $7.65 | $7.71 | $7.71 | 80,680 |
| 2017-05-31 | $7.96 | $8.01 | $7.70 | $7.76 | $7.76 | 201,685 |
| 2017-05-30 | $7.86 | $8.01 | $7.72 | $7.87 | $7.87 | 49,479 |
| 2017-05-26 | $8.07 | $8.10 | $7.84 | $7.88 | $7.88 | 28,757 |
| 2017-05-25 | $7.56 | $8.08 | $7.55 | $8.08 | $8.08 | 477,459 |
| 2017-05-24 | $7.65 | $7.68 | $7.50 | $7.51 | $7.51 | 49,296 |
| 2017-05-23 | $7.60 | $7.87 | $7.51 | $7.63 | $7.63 | 23,496 |
| 2017-05-22 | $7.46 | $7.82 | $7.46 | $7.73 | $7.73 | 76,191 |
| 2017-05-19 | $7.78 | $8.09 | $7.35 | $7.47 | $7.47 | 80,456 |
| 2017-05-18 | $7.90 | $7.96 | $7.65 | $7.77 | $7.77 | 68,711 |
| 2017-05-17 | $7.91 | $8.37 | $7.81 | $7.90 | $7.90 | 109,823 |
| 2017-05-16 | $8.03 | $8.03 | $7.86 | $7.95 | $7.95 | 571,835 |
| 2017-05-15 | $8.04 | $8.14 | $7.90 | $7.95 | $7.95 | 250,530 |
| 2017-05-12 | $8.20 | $8.36 | $7.85 | $8.00 | $8.00 | 186,239 |
| 2017-05-11 | $8.32 | $8.32 | $8.12 | $8.16 | $8.16 | 16,604 |
| 2017-05-10 | $8.35 | $8.47 | $8.14 | $8.33 | $8.33 | 69,553 |
| 2017-05-09 | $7.97 | $8.40 | $7.97 | $8.34 | $8.34 | 102,567 |
| 2017-05-08 | $8.05 | $8.15 | $7.95 | $8.01 | $8.01 | 230,429 |
| 2017-05-05 | $8.13 | $8.15 | $8.05 | $8.05 | $8.05 | 33,852 |
| 2017-05-04 | $8.13 | $8.14 | $8.05 | $8.10 | $8.10 | 29,459 |
| 2017-05-03 | $8.15 | $8.22 | $8.06 | $8.14 | $8.14 | 83,976 |
| 2017-05-02 | $8.05 | $8.27 | $8.04 | $8.12 | $8.12 | 100,031 |
| 2017-05-01 | $8.12 | $8.32 | $8.07 | $8.09 | $8.09 | 114,287 |
| 2017-04-28 | $8.15 | $8.19 | $8.06 | $8.12 | $8.12 | 69,336 |
| 2017-04-27 | $8.20 | $8.27 | $8.09 | $8.10 | $8.10 | 68,928 |
| 2017-04-26 | $8.09 | $8.24 | $8.02 | $8.21 | $8.21 | 48,430 |
| 2017-04-25 | $8.10 | $8.22 | $8.00 | $8.01 | $8.01 | 92,651 |
| 2017-04-24 | $8.08 | $8.18 | $8.05 | $8.09 | $8.09 | 77,702 |
| 2017-04-21 | $8.03 | $8.12 | $8.02 | $8.02 | $8.02 | 41,098 |
| 2017-04-20 | $8.25 | $8.40 | $8.05 | $8.06 | $8.06 | 87,112 |
| 2017-04-19 | $8.20 | $8.25 | $8.10 | $8.16 | $8.16 | 110,171 |
| 2017-04-18 | $8.06 | $8.42 | $8.06 | $8.10 | $8.10 | 110,021 |
| 2017-04-17 | $8.26 | $8.44 | $8.08 | $8.14 | $8.14 | 85,307 |
| 2017-04-13 | $8.08 | $8.59 | $8.08 | $8.19 | $8.19 | 321,943 |
| 2017-04-12 | $8.35 | $8.35 | $8.10 | $8.10 | $8.10 | 40,860 |
| 2017-04-11 | $8.12 | $8.31 | $8.07 | $8.13 | $8.13 | 66,240 |
| 2017-04-10 | $8.11 | $8.22 | $8.05 | $8.06 | $8.06 | 68,236 |
| 2017-04-07 | $8.07 | $8.29 | $8.05 | $8.11 | $8.11 | 107,389 |
| 2017-04-06 | $8.20 | $8.28 | $8.01 | $8.06 | $8.06 | 76,856 |
| 2017-04-05 | $8.35 | $8.45 | $8.00 | $8.00 | $8.00 | 82,632 |
| 2017-04-04 | $8.36 | $8.57 | $8.17 | $8.32 | $8.32 | 134,155 |
| 2017-04-03 | $8.32 | $8.45 | $8.30 | $8.36 | $8.36 | 94,879 |
| 2017-03-31 | $8.49 | $8.49 | $8.19 | $8.27 | $8.27 | 64,393 |
| 2017-03-30 | $8.55 | $8.69 | $8.40 | $8.40 | $8.40 | 69,441 |
| 2017-03-29 | $8.43 | $8.74 | $8.43 | $8.54 | $8.54 | 26,677 |
| 2017-03-28 | $8.54 | $8.87 | $8.51 | $8.57 | $8.57 | 46,272 |
| 2017-03-27 | $8.37 | $8.77 | $8.26 | $8.64 | $8.64 | 41,900 |
| 2017-03-24 | $8.39 | $8.41 | $8.20 | $8.41 | $8.41 | 15,436 |
| 2017-03-23 | $7.96 | $8.62 | $7.94 | $8.20 | $8.20 | 99,903 |
| 2017-03-22 | $8.15 | $8.15 | $7.80 | $8.02 | $8.02 | 81,198 |
| 2017-03-21 | $8.40 | $8.40 | $7.82 | $8.14 | $8.14 | 140,520 |
| 2017-03-20 | $8.49 | $8.50 | $8.27 | $8.40 | $8.40 | 49,876 |
| 2017-03-17 | $8.40 | $8.44 | $8.25 | $8.44 | $8.44 | 57,855 |
| 2017-03-16 | $8.38 | $8.38 | $8.11 | $8.20 | $8.20 | 11,002 |
| 2017-03-15 | $8.35 | $8.43 | $7.94 | $8.32 | $8.32 | 280,463 |
| 2017-03-14 | $7.76 | $8.52 | $7.61 | $8.47 | $8.47 | 455,103 |
| 2017-03-13 | $7.99 | $7.99 | $7.63 | $7.78 | $7.78 | 103,839 |
| 2017-03-10 | $7.80 | $7.89 | $7.65 | $7.69 | $7.69 | 39,742 |
| 2017-03-09 | $7.88 | $7.95 | $7.70 | $7.81 | $7.81 | 45,897 |
| 2017-03-08 | $8.02 | $8.02 | $7.72 | $7.88 | $7.88 | 48,409 |
| 2017-03-07 | $7.96 | $7.98 | $7.86 | $7.95 | $7.95 | 15,800 |
| 2017-03-06 | $8.10 | $8.12 | $7.80 | $7.99 | $7.99 | 61,991 |
| 2017-03-03 | $7.97 | $8.14 | $7.65 | $7.95 | $7.95 | 74,943 |
| 2017-03-02 | $7.80 | $8.02 | $7.80 | $7.96 | $7.96 | 50,049 |
| 2017-03-01 | $8.00 | $8.20 | $7.57 | $7.65 | $7.65 | 98,218 |
| 2017-02-28 | $8.04 | $8.04 | $7.70 | $7.77 | $7.77 | 96,959 |
| 2017-02-27 | $8.19 | $8.39 | $7.95 | $7.95 | $7.95 | 72,583 |
| 2017-02-24 | $8.07 | $8.17 | $8.01 | $8.15 | $8.15 | 35,669 |
| 2017-02-23 | $8.30 | $8.33 | $8.00 | $8.02 | $8.02 | 46,194 |
| 2017-02-22 | $8.49 | $8.49 | $8.21 | $8.25 | $8.25 | 3,870 |
| 2017-02-21 | $8.30 | $8.46 | $8.20 | $8.20 | $8.20 | 64,464 |
| 2017-02-17 | $8.40 | $8.40 | $8.15 | $8.28 | $8.28 | 64,085 |
| 2017-02-16 | $8.23 | $8.43 | $8.06 | $8.43 | $8.43 | 48,008 |
| 2017-02-15 | $8.48 | $8.48 | $8.23 | $8.23 | $8.23 | 23,629 |
| 2017-02-14 | $8.26 | $8.40 | $8.24 | $8.38 | $8.38 | 8,335 |
| 2017-02-13 | $8.27 | $8.38 | $8.20 | $8.25 | $8.25 | 11,861 |
| 2017-02-10 | $8.28 | $8.79 | $8.09 | $8.31 | $8.31 | 50,495 |
| 2017-02-09 | $8.44 | $8.55 | $8.30 | $8.31 | $8.31 | 52,397 |
| 2017-02-08 | $8.88 | $8.99 | $8.25 | $8.36 | $8.36 | 31,400 |
| 2017-02-07 | $8.50 | $9.00 | $8.09 | $8.80 | $8.80 | 852,537 |
| 2017-02-06 | $8.03 | $8.07 | $7.95 | $7.99 | $7.99 | 54,945 |
| 2017-02-03 | $8.14 | $8.14 | $7.91 | $8.01 | $8.01 | 93,075 |
| 2017-02-02 | $7.90 | $8.17 | $7.90 | $8.03 | $8.03 | 144,206 |
| 2017-02-01 | $8.08 | $8.33 | $8.04 | $8.04 | $8.04 | 4,306 |
| 2017-01-31 | $7.95 | $8.38 | $7.95 | $8.26 | $8.26 | 45,894 |
| 2017-01-30 | $8.10 | $8.14 | $7.90 | $7.99 | $7.99 | 176,265 |
| 2017-01-27 | $7.88 | $8.04 | $7.88 | $7.92 | $7.92 | 78,519 |
| 2017-01-26 | $8.00 | $8.20 | $7.81 | $7.82 | $7.82 | 355,676 |
| 2017-01-25 | $8.10 | $8.30 | $8.00 | $8.17 | $8.17 | 142,500 |
| 2017-01-24 | $8.41 | $8.43 | $8.15 | $8.17 | $8.17 | 15,004 |
| 2017-01-23 | $8.40 | $8.48 | $8.10 | $8.15 | $8.15 | 31,478 |
| 2017-01-20 | $7.84 | $8.44 | $7.81 | $8.19 | $8.19 | 39,515 |
| 2017-01-19 | $7.94 | $8.04 | $7.81 | $7.81 | $7.81 | 9,565 |
| 2017-01-18 | $8.08 | $8.18 | $7.91 | $7.97 | $7.97 | 15,239 |
| 2017-01-17 | $8.00 | $8.25 | $7.90 | $8.05 | $8.05 | 14,641 |
| 2017-01-13 | $8.15 | $8.17 | $8.00 | $8.00 | $8.00 | 6,943 |
| 2017-01-12 | $8.01 | $8.06 | $7.90 | $7.95 | $7.95 | 33,042 |
| 2017-01-11 | $8.45 | $8.45 | $8.01 | $8.01 | $8.01 | 9,328 |
| 2017-01-10 | $8.15 | $8.42 | $8.07 | $8.10 | $8.10 | 28,011 |
| 2017-01-09 | $8.40 | $8.50 | $8.06 | $8.20 | $8.20 | 35,187 |
| 2017-01-06 | $8.59 | $9.08 | $8.05 | $8.38 | $8.38 | 238,794 |
| 2017-01-05 | $8.25 | $8.76 | $8.24 | $8.50 | $8.50 | 99,688 |
| 2017-01-04 | $8.80 | $9.02 | $8.26 | $8.30 | $8.30 | 58,467 |
| 2017-01-03 | $9.14 | $9.14 | $8.34 | $8.49 | $8.49 | 79,903 |
| 2016-12-30 | $9.00 | $9.10 | $8.47 | $8.60 | $8.60 | 44,433 |
| 2016-12-29 | $8.72 | $9.07 | $8.64 | $8.93 | $8.93 | 154,717 |
| 2016-12-28 | $8.50 | $9.00 | $8.28 | $8.72 | $8.72 | 73,498 |
| 2016-12-27 | $8.00 | $8.90 | $8.00 | $8.65 | $8.65 | 53,571 |
| 2016-12-23 | $7.62 | $8.39 | $7.56 | $8.17 | $8.17 | 76,323 |
| 2016-12-22 | $8.04 | $8.36 | $7.54 | $8.09 | $8.09 | 143,199 |
| 2016-12-21 | $9.01 | $9.04 | $8.03 | $8.05 | $8.05 | 117,201 |
| 2016-12-20 | $8.96 | $9.28 | $8.86 | $8.86 | $8.86 | 37,874 |
| 2016-12-19 | $9.29 | $9.64 | $8.81 | $9.21 | $9.21 | 47,825 |
| 2016-12-16 | $9.51 | $9.70 | $9.01 | $9.58 | $9.58 | 54,351 |
| 2016-12-15 | $9.71 | $9.78 | $9.44 | $9.56 | $9.56 | 104,906 |
| 2016-12-14 | $9.70 | $9.83 | $9.42 | $9.61 | $9.61 | 29,163 |
| 2016-12-13 | $9.62 | $9.82 | $9.45 | $9.82 | $9.82 | 38,381 |
| 2016-12-12 | $10.00 | $10.00 | $9.54 | $9.68 | $9.68 | 23,362 |
| 2016-12-09 | $9.72 | $10.00 | $9.44 | $9.99 | $9.99 | 30,901 |
| 2016-12-08 | $10.00 | $10.00 | $9.36 | $9.80 | $9.80 | 132,361 |
| 2016-12-07 | $9.96 | $10.08 | $9.93 | $10.00 | $10.00 | 40,009 |
| 2016-12-06 | $10.09 | $10.11 | $9.91 | $9.95 | $9.95 | 58,180 |
| 2016-12-05 | $9.90 | $10.09 | $9.90 | $9.93 | $9.93 | 62,221 |
| 2016-12-02 | $10.01 | $10.17 | $10.00 | $10.00 | $10.00 | 17,257 |
| 2016-12-01 | $10.12 | $10.12 | $9.86 | $10.01 | $10.01 | 142,536 |
| 2016-11-30 | $10.13 | $10.20 | $9.89 | $10.02 | $10.02 | 42,248 |
| 2016-11-29 | $10.02 | $10.12 | $9.79 | $10.01 | $10.01 | 395,941 |
| 2016-11-28 | $10.26 | $10.26 | $9.64 | $10.02 | $10.02 | 306,026 |
| 2016-11-25 | $10.25 | $10.73 | $10.25 | $10.33 | $10.33 | 98,296 |
| 2016-11-23 | $9.95 | $10.42 | $9.30 | $10.24 | $10.24 | 180,033 |
| 2016-11-22 | $9.48 | $9.91 | $9.28 | $9.80 | $9.80 | 59,004 |
| 2016-11-21 | $9.03 | $9.56 | $9.01 | $9.44 | $9.44 | 146,053 |
| 2016-11-18 | $8.90 | $9.09 | $8.90 | $9.09 | $9.09 | 27,588 |
| 2016-11-17 | $8.83 | $8.97 | $8.20 | $8.82 | $8.82 | 814,332 |
| 2016-11-16 | $9.14 | $9.25 | $8.55 | $8.83 | $8.83 | 615,994 |
| 2016-11-15 | $9.50 | $9.55 | $9.13 | $9.42 | $9.42 | 117,803 |
| 2016-11-14 | $9.65 | $9.76 | $9.48 | $9.55 | $9.55 | 121,718 |
| 2016-11-11 | $9.72 | $9.88 | $9.61 | $9.65 | $9.65 | 22,493 |
| 2016-11-10 | $9.65 | $9.77 | $9.60 | $9.72 | $9.72 | 107,171 |
| 2016-11-09 | $9.75 | $9.77 | $9.61 | $9.64 | $9.64 | 194,272 |
| 2016-11-08 | $9.75 | $9.98 | $9.72 | $9.74 | $9.74 | 104,440 |
| 2016-11-07 | $10.22 | $10.41 | $9.01 | $9.74 | $9.74 | 1,043,889 |
| 2016-11-04 | $10.20 | $10.40 | $9.80 | $10.00 | $10.00 | 606,004 |
| 2016-11-03 | $10.49 | $10.68 | $10.13 | $10.40 | $10.40 | 923,851 |
| 2016-11-02 | $10.00 | $10.76 | $10.00 | $10.41 | $10.41 | 10,331,962 |
GDS Holdings Ltd (GDS) News Headlines
.jpg)
Hillhouse, Boyu in Talks to Invest in GDS’s Southeast Asia Data Centers
None
bloomberg.com March 11, 2024.jpg)
Bain Eyes New Backers for Multibillion-Dollar China Data-Center Firm Chindata
None
bloomberg.com March 28, 2024Recent GDS Holdings Ltd (GDS) News
Similar Companies to GDS Holdings Ltd (GDS) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |