Canada Goose Holdings Inc (Subord Vot Shs) (GOOS) Exchange: NYSE
Data as of May 9, 2025
$8.36 ($0.20) 2.45%
Canada Goose Holdings Inc (Subord Vot Shs) - Daily Information
Click for more stock information on Canada Goose Holdings Inc (Subord Vot Shs).| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.27 |
| Previous Close | $8.36 |
| High | $8.38 |
| Low | $8.08 |
| Adjusted Open | $8.27 |
| Previous Adjusted Close | $8.36 |
| Adjusted High | $8.38 |
| Adjusted Low | $8.08 |
Invest in Canada Goose Holdings Inc (Subord Vot Shs) (GOOS)
Key People Canada Goose Holdings Inc (Subord Vot Shs)
| Employee | Position |
|---|---|
| Dani Reiss | Chairman, President & Chief Executive Officer |
| Jonathan Stuart Sinclair | Chief Financial Officer & Executive Vice President |
| Eric Westerby | Senior Vice President-Omni |
| Scott Cameron | President-Asia Pacific Division |
| Ana Mihaljevic | Chief Commercial Officer |
| Carrie Baker | President-North America Region |
| Ryan Cotton | Director |
| Joshua Bekenstein | Director |
| Penny Brook | Chief Marketing Officer |
| Kara MacKillop | Chief-Staff & EVP People & Culture |
| David Martin Forrest | Senior Vice President & General Counsel |
| Michael D. Armstrong | Independent Director |
| Stephen K. Gunn | Independent Director |
| R. Jean-Marc Sidney Huët | Independent Director |
| John Marshal Davison | Independent Director |
| Kathryn Daughtery Maureen Chiquet | Independent Director |
| Jodi Butts | Independent Director |
Company Profile Canada Goose Holdings Inc (Subord Vot Shs)
Exchange: NYSE
IPO Date: March 16, 2017
Employees: 1,940
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Website: Canada Goose Holdings Inc (Subord Vot Shs) Website
Address: 5301 Dufferin St, Toronto, ON, Canada
Historical Stock Data for Canada Goose Holdings Inc (Subord Vot Shs) (GOOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $8.27 | $8.38 | $8.08 | $8.36 | $8.36 | 860,011 |
| 2025-04-29 | $8.24 | $8.30 | $8.11 | $8.16 | $8.16 | 611,440 |
| 2025-04-28 | $8.51 | $8.55 | $8.23 | $8.32 | $8.32 | 797,103 |
| 2025-04-25 | $8.41 | $8.54 | $8.35 | $8.50 | $8.50 | 612,242 |
| 2025-04-24 | $8.54 | $8.65 | $8.45 | $8.45 | $8.45 | 651,457 |
| 2025-04-23 | $8.60 | $8.74 | $8.45 | $8.48 | $8.48 | 895,069 |
| 2025-04-22 | $8.26 | $8.56 | $8.26 | $8.33 | $8.33 | 937,884 |
| 2025-04-21 | $8.13 | $8.21 | $7.85 | $8.17 | $8.17 | 935,558 |
| 2025-04-17 | $7.79 | $8.04 | $7.79 | $8.01 | $8.01 | 634,917 |
| 2025-04-16 | $7.77 | $7.98 | $7.66 | $7.78 | $7.78 | 714,865 |
| 2025-04-15 | $7.82 | $8.01 | $7.77 | $7.82 | $7.82 | 710,316 |
| 2025-04-14 | $7.95 | $7.98 | $7.66 | $7.82 | $7.82 | 742,099 |
| 2025-04-11 | $7.53 | $7.78 | $7.40 | $7.71 | $7.71 | 642,967 |
| 2025-04-10 | $7.58 | $7.64 | $7.33 | $7.53 | $7.53 | 911,691 |
| 2025-04-09 | $6.86 | $7.87 | $6.73 | $7.78 | $7.78 | 1,260,153 |
| 2025-04-08 | $7.53 | $7.59 | $6.77 | $6.88 | $6.88 | 1,378,773 |
| 2025-04-07 | $7.34 | $7.57 | $7.08 | $7.33 | $7.33 | 1,281,453 |
| 2025-04-04 | $7.15 | $7.68 | $7.01 | $7.60 | $7.60 | 1,220,633 |
| 2025-04-03 | $7.77 | $7.85 | $7.34 | $7.42 | $7.42 | 1,774,820 |
| 2025-04-02 | $7.88 | $8.27 | $7.88 | $8.16 | $8.16 | 932,135 |
| 2025-04-01 | $8.00 | $8.18 | $7.86 | $8.04 | $8.04 | 1,194,707 |
| 2025-03-31 | $7.80 | $8.00 | $7.51 | $7.95 | $7.95 | 2,197,083 |
| 2025-03-28 | $8.26 | $8.34 | $8.16 | $8.24 | $8.24 | 850,213 |
| 2025-03-27 | $8.39 | $8.46 | $8.28 | $8.39 | $8.39 | 475,572 |
| 2025-03-26 | $8.48 | $8.62 | $8.34 | $8.39 | $8.39 | 482,231 |
| 2025-03-25 | $8.62 | $8.72 | $8.48 | $8.51 | $8.51 | 657,974 |
| 2025-03-24 | $8.36 | $8.64 | $8.33 | $8.62 | $8.62 | 878,006 |
| 2025-03-21 | $8.34 | $8.38 | $8.25 | $8.28 | $8.28 | 664,187 |
| 2025-03-20 | $8.55 | $8.55 | $8.33 | $8.48 | $8.48 | 1,089,298 |
| 2025-03-19 | $8.38 | $8.58 | $8.37 | $8.45 | $8.45 | 929,495 |
| 2025-03-18 | $8.54 | $8.54 | $8.33 | $8.39 | $8.39 | 775,018 |
| 2025-03-17 | $8.70 | $8.83 | $8.53 | $8.53 | $8.53 | 1,130,924 |
| 2025-03-14 | $8.84 | $8.84 | $8.55 | $8.65 | $8.65 | 932,380 |
| 2025-03-13 | $9.17 | $9.17 | $8.70 | $8.72 | $8.72 | 906,251 |
| 2025-03-12 | $9.29 | $9.31 | $9.03 | $9.07 | $9.07 | 837,465 |
| 2025-03-11 | $9.37 | $9.37 | $9.06 | $9.17 | $9.17 | 963,174 |
| 2025-03-10 | $9.50 | $9.66 | $9.24 | $9.31 | $9.31 | 653,644 |
| 2025-03-07 | $9.63 | $9.75 | $9.40 | $9.64 | $9.64 | 756,542 |
| 2025-03-06 | $9.77 | $10.02 | $9.62 | $9.72 | $9.72 | 1,303,292 |
| 2025-03-05 | $9.86 | $9.97 | $9.65 | $9.94 | $9.94 | 1,229,578 |
| 2025-03-04 | $9.61 | $9.81 | $9.48 | $9.65 | $9.65 | 887,635 |
| 2025-03-03 | $10.27 | $10.29 | $9.64 | $9.72 | $9.72 | 996,247 |
| 2025-02-28 | $10.27 | $10.43 | $10.08 | $10.22 | $10.22 | 680,399 |
| 2025-02-27 | $10.60 | $10.71 | $10.30 | $10.33 | $10.33 | 533,934 |
| 2025-02-26 | $10.74 | $10.76 | $10.41 | $10.56 | $10.56 | 1,224,416 |
| 2025-02-25 | $11.49 | $11.59 | $10.74 | $10.78 | $10.78 | 1,110,608 |
| 2025-02-24 | $10.54 | $11.75 | $10.50 | $11.62 | $11.62 | 3,275,623 |
| 2025-02-21 | $10.51 | $10.51 | $10.23 | $10.41 | $10.41 | 821,656 |
| 2025-02-20 | $10.63 | $10.63 | $10.31 | $10.45 | $10.45 | 827,822 |
| 2025-02-19 | $10.45 | $10.63 | $10.36 | $10.58 | $10.58 | 764,452 |
| 2025-02-18 | $10.21 | $10.57 | $10.08 | $10.57 | $10.57 | 960,464 |
| 2025-02-14 | $10.07 | $10.18 | $9.98 | $10.09 | $10.09 | 649,019 |
| 2025-02-13 | $9.99 | $10.08 | $9.83 | $10.04 | $10.04 | 590,140 |
| 2025-02-12 | $9.84 | $9.96 | $9.68 | $9.92 | $9.92 | 1,123,233 |
| 2025-02-11 | $9.80 | $10.01 | $9.69 | $9.93 | $9.93 | 940,201 |
| 2025-02-10 | $9.58 | $10.13 | $9.56 | $9.85 | $9.85 | 1,194,085 |
| 2025-02-07 | $9.80 | $10.25 | $9.56 | $9.60 | $9.60 | 1,690,787 |
| 2025-02-06 | $10.20 | $10.33 | $9.73 | $9.80 | $9.80 | 3,238,969 |
| 2025-02-05 | $10.69 | $10.82 | $10.43 | $10.64 | $10.64 | 1,039,769 |
| 2025-02-04 | $10.58 | $10.85 | $10.45 | $10.57 | $10.57 | 1,316,182 |
| 2025-02-03 | $10.38 | $10.90 | $10.06 | $10.46 | $10.46 | 1,965,547 |
| 2025-01-31 | $11.54 | $11.55 | $10.92 | $10.95 | $10.95 | 670,318 |
| 2025-01-30 | $11.43 | $11.68 | $11.30 | $11.61 | $11.61 | 875,219 |
| 2025-01-29 | $11.76 | $11.97 | $11.29 | $11.29 | $11.29 | 1,718,785 |
| 2025-01-28 | $10.82 | $11.83 | $10.72 | $11.79 | $11.79 | 1,925,202 |
| 2025-01-27 | $10.32 | $10.78 | $10.32 | $10.77 | $10.77 | 1,046,150 |
| 2025-01-24 | $10.43 | $10.54 | $10.30 | $10.45 | $10.45 | 508,873 |
| 2025-01-23 | $10.12 | $10.45 | $10.04 | $10.44 | $10.44 | 846,996 |
| 2025-01-22 | $10.61 | $10.63 | $10.20 | $10.21 | $10.21 | 586,224 |
| 2025-01-21 | $10.35 | $10.63 | $10.23 | $10.61 | $10.61 | 576,408 |
| 2025-01-17 | $10.37 | $10.46 | $10.14 | $10.21 | $10.21 | 355,182 |
| 2025-01-16 | $10.35 | $10.46 | $9.99 | $10.29 | $10.29 | 1,179,065 |
| 2025-01-15 | $10.30 | $10.37 | $10.10 | $10.12 | $10.12 | 486,898 |
| 2025-01-14 | $9.94 | $10.29 | $9.94 | $10.09 | $10.09 | 582,877 |
| 2025-01-13 | $9.94 | $9.94 | $9.76 | $9.89 | $9.89 | 462,350 |
| 2025-01-10 | $10.04 | $10.08 | $9.86 | $9.98 | $9.98 | 569,629 |
| 2025-01-08 | $10.17 | $10.21 | $9.90 | $10.14 | $10.14 | 470,379 |
| 2025-01-07 | $10.50 | $10.82 | $10.22 | $10.30 | $10.30 | 642,204 |
| 2025-01-06 | $10.06 | $10.50 | $10.05 | $10.44 | $10.44 | 790,630 |
| 2025-01-03 | $9.96 | $10.03 | $9.78 | $10.01 | $10.01 | 487,350 |
| 2025-01-02 | $10.11 | $10.15 | $9.83 | $9.93 | $9.93 | 397,877 |
| 2024-12-31 | $9.88 | $10.05 | $9.86 | $10.03 | $10.03 | 578,081 |
| 2024-12-30 | $9.89 | $9.98 | $9.59 | $9.85 | $9.85 | 759,138 |
| 2024-12-27 | $10.05 | $10.21 | $9.90 | $9.98 | $9.98 | 556,121 |
| 2024-12-26 | $10.01 | $10.16 | $10.01 | $10.11 | $10.11 | 349,866 |
| 2024-12-24 | $10.10 | $10.22 | $10.05 | $10.10 | $10.10 | 472,068 |
| 2024-12-23 | $10.12 | $10.25 | $9.96 | $10.11 | $10.11 | 671,944 |
| 2024-12-20 | $9.75 | $10.27 | $9.70 | $10.13 | $10.13 | 676,117 |
| 2024-12-19 | $9.89 | $10.03 | $9.84 | $9.84 | $9.84 | 652,985 |
| 2024-12-18 | $10.05 | $10.31 | $9.82 | $9.83 | $9.83 | 715,341 |
| 2024-12-17 | $10.00 | $10.30 | $9.90 | $10.10 | $10.10 | 1,087,637 |
| 2024-12-16 | $9.87 | $10.17 | $9.80 | $10.01 | $10.01 | 582,615 |
| 2024-12-13 | $9.99 | $10.04 | $9.85 | $9.92 | $9.92 | 842,801 |
| 2024-12-12 | $9.91 | $10.02 | $9.77 | $10.00 | $10.00 | 476,465 |
| 2024-12-11 | $10.08 | $10.13 | $9.89 | $9.95 | $9.95 | 687,962 |
| 2024-12-10 | $9.75 | $10.11 | $9.71 | $10.00 | $10.00 | 943,469 |
| 2024-12-09 | $9.74 | $10.05 | $9.70 | $9.92 | $9.92 | 1,453,669 |
| 2024-12-06 | $9.67 | $9.93 | $9.50 | $9.51 | $9.51 | 1,244,758 |
| 2024-12-05 | $9.60 | $9.65 | $9.40 | $9.58 | $9.58 | 902,588 |
| 2024-12-04 | $9.76 | $10.00 | $9.49 | $9.49 | $9.49 | 1,131,508 |
| 2024-12-03 | $9.52 | $9.74 | $9.36 | $9.74 | $9.74 | 2,374,382 |
| 2024-12-02 | $9.54 | $9.82 | $9.40 | $9.63 | $9.63 | 817,975 |
| 2024-11-29 | $9.60 | $9.60 | $9.42 | $9.44 | $9.44 | 1,034,322 |
| 2024-11-27 | $9.45 | $9.59 | $9.41 | $9.47 | $9.47 | 540,762 |
| 2024-11-26 | $9.58 | $9.63 | $9.36 | $9.39 | $9.39 | 801,742 |
| 2024-11-25 | $9.53 | $9.76 | $9.41 | $9.70 | $9.70 | 1,639,687 |
| 2024-11-22 | $9.55 | $9.63 | $9.34 | $9.36 | $9.36 | 929,811 |
| 2024-11-21 | $9.33 | $9.53 | $9.23 | $9.50 | $9.50 | 721,076 |
| 2024-11-20 | $9.25 | $9.68 | $9.24 | $9.33 | $9.33 | 838,281 |
| 2024-11-19 | $9.36 | $9.45 | $9.23 | $9.32 | $9.32 | 991,167 |
| 2024-11-18 | $9.41 | $9.53 | $9.35 | $9.44 | $9.44 | 678,993 |
| 2024-11-15 | $9.37 | $9.55 | $9.33 | $9.41 | $9.41 | 888,156 |
| 2024-11-14 | $9.74 | $9.81 | $9.41 | $9.42 | $9.42 | 724,758 |
| 2024-11-13 | $9.82 | $9.84 | $9.57 | $9.66 | $9.66 | 950,525 |
| 2024-11-12 | $9.34 | $9.80 | $9.29 | $9.75 | $9.75 | 1,768,966 |
| 2024-11-11 | $9.73 | $9.77 | $9.33 | $9.39 | $9.39 | 1,127,410 |
| 2024-11-08 | $9.60 | $9.78 | $9.33 | $9.72 | $9.72 | 1,171,692 |
| 2024-11-07 | $10.14 | $10.28 | $9.64 | $9.71 | $9.71 | 2,318,208 |
| 2024-11-06 | $10.16 | $10.16 | $9.61 | $9.61 | $9.61 | 1,547,877 |
| 2024-11-05 | $9.67 | $10.08 | $9.32 | $10.05 | $10.05 | 950,695 |
| 2024-11-04 | $9.69 | $9.81 | $9.60 | $9.70 | $9.70 | 940,082 |
| 2024-11-01 | $9.87 | $9.91 | $9.68 | $9.74 | $9.74 | 734,397 |
| 2024-10-31 | $10.00 | $10.06 | $9.76 | $9.82 | $9.82 | 783,637 |
| 2024-10-30 | $10.03 | $10.13 | $9.91 | $10.02 | $10.02 | 827,698 |
| 2024-10-29 | $10.31 | $10.34 | $9.96 | $10.06 | $10.06 | 965,895 |
| 2024-10-28 | $10.25 | $10.51 | $10.25 | $10.36 | $10.36 | 654,870 |
| 2024-10-25 | $10.31 | $10.43 | $10.18 | $10.22 | $10.22 | 520,816 |
| 2024-10-24 | $10.25 | $10.36 | $10.12 | $10.21 | $10.21 | 453,522 |
| 2024-10-23 | $10.16 | $10.30 | $10.11 | $10.22 | $10.22 | 592,863 |
| 2024-10-22 | $10.45 | $10.55 | $10.18 | $10.22 | $10.22 | 761,812 |
| 2024-10-21 | $10.60 | $10.93 | $10.37 | $10.45 | $10.45 | 1,602,941 |
| 2024-10-18 | $11.13 | $11.30 | $11.10 | $11.24 | $11.24 | 565,430 |
| 2024-10-17 | $11.02 | $11.13 | $10.90 | $11.03 | $11.03 | 690,539 |
| 2024-10-16 | $10.87 | $11.10 | $10.76 | $11.01 | $11.01 | 668,198 |
| 2024-10-15 | $11.16 | $11.28 | $10.73 | $10.76 | $10.76 | 1,130,594 |
| 2024-10-14 | $11.27 | $11.35 | $10.84 | $11.23 | $11.23 | 1,715,897 |
| 2024-10-11 | $11.49 | $11.88 | $11.49 | $11.85 | $11.85 | 856,198 |
| 2024-10-10 | $11.70 | $11.91 | $11.48 | $11.53 | $11.53 | 446,438 |
| 2024-10-09 | $12.01 | $12.25 | $11.73 | $11.82 | $11.82 | 759,205 |
| 2024-10-08 | $11.95 | $12.25 | $11.90 | $12.08 | $12.08 | 455,939 |
| 2024-10-07 | $12.05 | $12.26 | $11.90 | $12.19 | $12.19 | 483,681 |
| 2024-10-04 | $12.06 | $12.16 | $11.89 | $12.04 | $12.04 | 404,014 |
| 2024-10-03 | $11.98 | $12.05 | $11.76 | $11.80 | $11.80 | 424,226 |
| 2024-10-02 | $12.24 | $12.30 | $12.11 | $12.19 | $12.19 | 426,085 |
| 2024-10-01 | $12.41 | $12.54 | $12.08 | $12.32 | $12.32 | 667,102 |
| 2024-09-30 | $12.66 | $12.77 | $12.41 | $12.53 | $12.53 | 651,265 |
| 2024-09-27 | $11.93 | $12.86 | $11.93 | $12.67 | $12.67 | 1,568,422 |
| 2024-09-26 | $11.12 | $11.92 | $11.11 | $11.86 | $11.86 | 1,019,054 |
| 2024-09-25 | $10.95 | $11.01 | $10.69 | $10.84 | $10.84 | 410,507 |
| 2024-09-24 | $10.89 | $11.07 | $10.75 | $11.00 | $11.00 | 1,327,440 |
| 2024-09-23 | $10.51 | $10.56 | $10.37 | $10.50 | $10.50 | 962,098 |
| 2024-09-20 | $10.60 | $10.71 | $10.48 | $10.51 | $10.51 | 698,634 |
| 2024-09-19 | $10.75 | $10.86 | $10.57 | $10.68 | $10.68 | 672,805 |
| 2024-09-18 | $10.62 | $10.76 | $10.49 | $10.50 | $10.50 | 596,249 |
| 2024-09-17 | $10.60 | $10.90 | $10.53 | $10.58 | $10.58 | 772,367 |
| 2024-09-16 | $10.62 | $10.73 | $10.49 | $10.49 | $10.49 | 359,687 |
| 2024-09-13 | $10.40 | $10.60 | $10.40 | $10.50 | $10.50 | 576,087 |
| 2024-09-12 | $10.32 | $10.39 | $10.16 | $10.35 | $10.35 | 331,150 |
| 2024-09-11 | $10.20 | $10.34 | $10.05 | $10.30 | $10.30 | 390,447 |
| 2024-09-10 | $10.38 | $10.38 | $9.97 | $10.14 | $10.14 | 802,351 |
| 2024-09-09 | $10.47 | $10.48 | $10.30 | $10.39 | $10.39 | 715,664 |
| 2024-09-06 | $10.70 | $10.81 | $10.48 | $10.52 | $10.52 | 479,311 |
| 2024-09-05 | $11.08 | $11.17 | $10.63 | $10.70 | $10.70 | 552,575 |
| 2024-09-04 | $11.52 | $11.65 | $10.95 | $11.17 | $11.17 | 773,599 |
| 2024-09-03 | $11.69 | $12.02 | $11.60 | $11.63 | $11.63 | 766,292 |
| 2024-08-30 | $11.45 | $11.73 | $11.39 | $11.67 | $11.67 | 372,278 |
| 2024-08-29 | $11.31 | $11.65 | $11.24 | $11.43 | $11.43 | 251,733 |
| 2024-08-28 | $11.49 | $11.56 | $11.29 | $11.30 | $11.30 | 170,270 |
| 2024-08-27 | $11.61 | $11.66 | $11.38 | $11.64 | $11.64 | 215,644 |
| 2024-08-26 | $11.67 | $11.71 | $11.51 | $11.64 | $11.64 | 211,945 |
| 2024-08-23 | $11.23 | $11.65 | $11.23 | $11.63 | $11.63 | 516,374 |
| 2024-08-22 | $11.56 | $11.57 | $11.12 | $11.18 | $11.18 | 427,751 |
| 2024-08-21 | $11.99 | $12.01 | $11.42 | $11.54 | $11.54 | 459,731 |
| 2024-08-20 | $11.28 | $11.97 | $11.22 | $11.88 | $11.88 | 2,067,383 |
| 2024-08-19 | $10.74 | $11.36 | $10.72 | $11.30 | $11.30 | 1,750,358 |
| 2024-08-16 | $10.50 | $10.84 | $10.45 | $10.76 | $10.76 | 1,027,756 |
| 2024-08-15 | $10.56 | $10.72 | $10.51 | $10.62 | $10.62 | 660,880 |
| 2024-08-14 | $10.58 | $10.64 | $10.30 | $10.33 | $10.33 | 473,617 |
| 2024-08-13 | $10.32 | $10.59 | $10.29 | $10.49 | $10.49 | 586,546 |
| 2024-08-12 | $10.29 | $10.31 | $10.16 | $10.28 | $10.28 | 625,409 |
| 2024-08-09 | $10.42 | $10.42 | $10.21 | $10.24 | $10.24 | 571,782 |
| 2024-08-08 | $10.37 | $10.51 | $10.26 | $10.45 | $10.45 | 644,400 |
| 2024-08-07 | $10.72 | $10.92 | $10.14 | $10.21 | $10.21 | 697,915 |
| 2024-08-06 | $10.36 | $10.86 | $10.36 | $10.61 | $10.61 | 713,203 |
| 2024-08-05 | $10.13 | $10.56 | $10.13 | $10.40 | $10.40 | 595,428 |
| 2024-08-02 | $10.64 | $10.76 | $10.31 | $10.74 | $10.74 | 920,536 |
| 2024-08-01 | $11.06 | $11.25 | $10.43 | $10.90 | $10.90 | 1,579,293 |
| 2024-07-31 | $11.52 | $11.89 | $11.33 | $11.55 | $11.55 | 697,434 |
| 2024-07-30 | $11.40 | $11.45 | $11.23 | $11.40 | $11.40 | 376,392 |
| 2024-07-29 | $11.43 | $11.54 | $11.26 | $11.41 | $11.41 | 340,257 |
| 2024-07-26 | $11.26 | $11.40 | $11.19 | $11.40 | $11.40 | 610,875 |
| 2024-07-25 | $11.37 | $11.42 | $11.16 | $11.18 | $11.18 | 530,638 |
| 2024-07-24 | $11.42 | $11.56 | $11.29 | $11.30 | $11.30 | 582,355 |
| 2024-07-23 | $11.71 | $11.76 | $11.46 | $11.59 | $11.59 | 1,015,384 |
| 2024-07-22 | $12.27 | $12.31 | $11.92 | $12.03 | $12.03 | 524,551 |
| 2024-07-19 | $12.21 | $12.39 | $12.02 | $12.20 | $12.20 | 548,492 |
| 2024-07-18 | $12.12 | $12.54 | $11.85 | $11.90 | $11.90 | 597,001 |
| 2024-07-17 | $11.97 | $12.25 | $11.87 | $12.22 | $12.22 | 941,964 |
| 2024-07-16 | $11.90 | $12.13 | $11.86 | $12.04 | $12.04 | 785,074 |
| 2024-07-15 | $12.69 | $12.71 | $11.81 | $11.84 | $11.84 | 1,395,828 |
| 2024-07-12 | $12.78 | $13.15 | $12.74 | $13.11 | $13.11 | 418,120 |
| 2024-07-11 | $12.67 | $12.83 | $12.58 | $12.73 | $12.73 | 303,629 |
| 2024-07-10 | $12.67 | $12.72 | $12.45 | $12.54 | $12.54 | 479,790 |
| 2024-07-09 | $12.72 | $12.83 | $12.57 | $12.64 | $12.64 | 387,557 |
| 2024-07-08 | $12.63 | $12.76 | $12.48 | $12.69 | $12.69 | 337,450 |
| 2024-07-05 | $12.73 | $12.86 | $12.49 | $12.50 | $12.50 | 431,573 |
| 2024-07-03 | $12.74 | $12.95 | $12.66 | $12.70 | $12.70 | 186,091 |
| 2024-07-02 | $12.77 | $12.86 | $12.61 | $12.79 | $12.79 | 385,693 |
| 2024-07-01 | $12.99 | $13.08 | $12.50 | $12.73 | $12.73 | 643,588 |
| 2024-06-28 | $13.08 | $13.21 | $12.81 | $12.93 | $12.93 | 455,809 |
| 2024-06-27 | $13.01 | $13.18 | $12.88 | $13.17 | $13.17 | 435,581 |
| 2024-06-26 | $13.08 | $13.46 | $13.02 | $13.02 | $13.02 | 422,551 |
| 2024-06-25 | $13.25 | $13.29 | $13.10 | $13.22 | $13.22 | 283,883 |
| 2024-06-24 | $13.06 | $13.39 | $13.06 | $13.29 | $13.29 | 393,518 |
| 2024-06-21 | $13.21 | $13.31 | $13.04 | $13.12 | $13.12 | 462,636 |
| 2024-06-20 | $13.38 | $13.50 | $13.22 | $13.24 | $13.24 | 281,641 |
| 2024-06-18 | $13.35 | $13.68 | $13.28 | $13.55 | $13.55 | 466,402 |
| 2024-06-17 | $12.99 | $13.44 | $12.97 | $13.40 | $13.40 | 383,167 |
| 2024-06-14 | $13.15 | $13.35 | $12.94 | $13.09 | $13.09 | 670,354 |
| 2024-06-13 | $13.52 | $13.54 | $13.19 | $13.29 | $13.29 | 343,963 |
| 2024-06-12 | $13.72 | $13.98 | $13.51 | $13.52 | $13.52 | 567,279 |
| 2024-06-11 | $13.38 | $13.78 | $13.38 | $13.48 | $13.48 | 576,295 |
| 2024-06-10 | $13.49 | $13.72 | $13.44 | $13.46 | $13.46 | 571,148 |
| 2024-06-07 | $13.58 | $13.76 | $13.42 | $13.60 | $13.60 | 953,920 |
| 2024-06-06 | $14.27 | $14.29 | $13.71 | $13.78 | $13.78 | 791,817 |
| 2024-06-05 | $14.24 | $14.29 | $14.07 | $14.28 | $14.28 | 420,470 |
| 2024-06-04 | $14.61 | $14.75 | $14.19 | $14.24 | $14.24 | 400,997 |
| 2024-06-03 | $14.55 | $14.74 | $14.38 | $14.72 | $14.72 | 600,721 |
| 2024-05-31 | $14.51 | $14.52 | $14.20 | $14.46 | $14.46 | 1,004,888 |
| 2024-05-30 | $14.21 | $14.47 | $14.10 | $14.29 | $14.29 | 888,724 |
| 2024-05-29 | $14.05 | $14.28 | $14.03 | $14.10 | $14.10 | 760,135 |
| 2024-05-28 | $14.29 | $14.54 | $14.06 | $14.24 | $14.24 | 1,200,871 |
| 2024-05-24 | $14.10 | $14.36 | $13.76 | $13.98 | $13.98 | 1,039,626 |
| 2024-05-23 | $13.80 | $14.11 | $13.67 | $14.00 | $14.00 | 933,967 |
| 2024-05-22 | $13.89 | $14.13 | $13.64 | $13.77 | $13.77 | 1,355,827 |
| 2024-05-21 | $13.08 | $14.09 | $13.03 | $13.99 | $13.99 | 1,755,513 |
| 2024-05-20 | $13.35 | $13.53 | $12.80 | $13.12 | $13.12 | 1,180,943 |
| 2024-05-17 | $13.37 | $13.88 | $13.21 | $13.29 | $13.29 | 2,057,907 |
| 2024-05-16 | $12.98 | $14.31 | $12.95 | $13.19 | $13.19 | 8,447,805 |
| 2024-05-15 | $11.81 | $11.81 | $11.34 | $11.42 | $11.42 | 1,367,791 |
| 2024-05-14 | $11.43 | $11.75 | $11.43 | $11.73 | $11.73 | 1,238,619 |
| 2024-05-13 | $11.01 | $11.54 | $11.00 | $11.19 | $11.19 | 793,945 |
| 2024-05-10 | $11.35 | $11.37 | $10.88 | $10.93 | $10.93 | 926,873 |
| 2024-05-09 | $11.42 | $11.51 | $11.28 | $11.36 | $11.36 | 376,674 |
| 2024-05-08 | $11.39 | $11.48 | $11.26 | $11.38 | $11.38 | 292,423 |
| 2024-05-07 | $11.56 | $11.59 | $11.38 | $11.43 | $11.43 | 353,471 |
| 2024-05-06 | $11.40 | $11.72 | $11.39 | $11.47 | $11.47 | 492,690 |
| 2024-05-03 | $11.58 | $11.67 | $11.22 | $11.36 | $11.36 | 446,265 |
| 2024-05-02 | $11.45 | $11.52 | $11.13 | $11.41 | $11.41 | 385,693 |
| 2024-05-01 | $11.26 | $11.48 | $11.06 | $11.24 | $11.24 | 486,895 |
| 2024-04-30 | $11.33 | $11.39 | $11.19 | $11.29 | $11.29 | 309,865 |
| 2024-04-29 | $11.35 | $11.55 | $11.33 | $11.54 | $11.54 | 391,693 |
| 2024-04-26 | $11.26 | $11.43 | $11.21 | $11.27 | $11.27 | 270,587 |
| 2024-04-25 | $11.35 | $11.38 | $11.02 | $11.14 | $11.14 | 404,755 |
| 2024-04-24 | $11.32 | $11.51 | $11.09 | $11.50 | $11.50 | 702,224 |
| 2024-04-23 | $11.41 | $11.69 | $11.36 | $11.37 | $11.37 | 425,476 |
| 2024-04-22 | $11.40 | $11.56 | $11.28 | $11.46 | $11.46 | 450,607 |
| 2024-04-19 | $11.19 | $11.44 | $11.11 | $11.42 | $11.42 | 464,426 |
| 2024-04-18 | $11.29 | $11.38 | $11.12 | $11.24 | $11.24 | 547,955 |
| 2024-04-17 | $11.29 | $11.38 | $11.04 | $11.24 | $11.24 | 516,308 |
| 2024-04-16 | $10.79 | $11.21 | $10.79 | $11.20 | $11.20 | 683,673 |
| 2024-04-15 | $10.95 | $10.96 | $10.69 | $10.94 | $10.94 | 968,566 |
| 2024-04-12 | $11.06 | $11.07 | $10.72 | $10.79 | $10.79 | 722,325 |
| 2024-04-11 | $11.21 | $11.25 | $10.98 | $11.21 | $11.21 | 398,690 |
| 2024-04-10 | $10.91 | $11.20 | $10.85 | $11.14 | $11.14 | 480,046 |
| 2024-04-09 | $11.18 | $11.34 | $11.15 | $11.27 | $11.27 | 369,436 |
| 2024-04-08 | $11.33 | $11.35 | $11.10 | $11.14 | $11.14 | 508,848 |
| 2024-04-05 | $11.20 | $11.30 | $11.07 | $11.24 | $11.24 | 556,175 |
| 2024-04-04 | $11.74 | $11.80 | $11.23 | $11.26 | $11.26 | 631,047 |
| 2024-04-03 | $11.55 | $11.71 | $11.44 | $11.54 | $11.54 | 515,976 |
| 2024-04-02 | $12.04 | $12.04 | $11.58 | $11.60 | $11.60 | 1,087,810 |
| 2024-04-01 | $12.09 | $12.51 | $12.04 | $12.32 | $12.32 | 1,077,336 |
| 2024-03-28 | $11.75 | $12.12 | $11.74 | $12.06 | $12.06 | 765,722 |
| 2024-03-27 | $11.18 | $11.93 | $11.18 | $11.66 | $11.66 | 2,215,090 |
| 2024-03-26 | $11.93 | $12.20 | $11.11 | $11.12 | $11.12 | 1,963,362 |
| 2024-03-25 | $12.03 | $12.18 | $11.92 | $11.93 | $11.93 | 671,093 |
| 2024-03-22 | $12.28 | $12.28 | $11.88 | $11.89 | $11.89 | 722,470 |
| 2024-03-21 | $12.53 | $12.59 | $12.30 | $12.31 | $12.31 | 465,601 |
| 2024-03-20 | $12.33 | $12.53 | $12.18 | $12.51 | $12.51 | 634,381 |
| 2024-03-19 | $12.19 | $12.46 | $12.19 | $12.41 | $12.41 | 577,397 |
| 2024-03-18 | $12.58 | $12.59 | $12.21 | $12.33 | $12.33 | 514,316 |
| 2024-03-15 | $12.55 | $12.64 | $12.08 | $12.42 | $12.42 | 1,576,232 |
| 2024-03-14 | $13.14 | $13.14 | $12.41 | $12.58 | $12.58 | 815,014 |
| 2024-03-13 | $13.06 | $13.37 | $13.04 | $13.18 | $13.18 | 619,479 |
| 2024-03-12 | $12.81 | $13.11 | $12.67 | $13.10 | $13.10 | 663,240 |
| 2024-03-11 | $12.97 | $13.02 | $12.77 | $12.88 | $12.88 | 685,306 |
| 2024-03-08 | $12.77 | $12.98 | $12.60 | $12.93 | $12.93 | 1,158,889 |
| 2024-03-07 | $12.97 | $13.10 | $12.64 | $12.67 | $12.67 | 649,119 |
| 2024-03-06 | $13.01 | $13.10 | $12.74 | $12.86 | $12.86 | 793,739 |
| 2024-03-05 | $13.09 | $13.12 | $12.43 | $12.90 | $12.90 | 1,463,784 |
| 2024-03-04 | $13.77 | $13.78 | $13.05 | $13.23 | $13.23 | 1,035,400 |
| 2024-03-01 | $13.63 | $13.93 | $13.43 | $13.76 | $13.76 | 768,542 |
| 2024-02-29 | $13.61 | $13.74 | $13.41 | $13.61 | $13.61 | 700,686 |
| 2024-02-28 | $13.29 | $13.63 | $13.11 | $13.46 | $13.46 | 691,662 |
| 2024-02-27 | $13.21 | $13.53 | $13.17 | $13.49 | $13.49 | 602,579 |
| 2024-02-26 | $13.71 | $13.71 | $13.09 | $13.11 | $13.11 | 1,153,556 |
| 2024-02-23 | $13.64 | $13.86 | $13.49 | $13.71 | $13.71 | 605,952 |
| 2024-02-22 | $14.16 | $14.41 | $13.58 | $13.66 | $13.66 | 1,105,780 |
| 2024-02-21 | $13.69 | $14.15 | $13.61 | $14.08 | $14.08 | 1,287,885 |
| 2024-02-20 | $13.01 | $13.71 | $12.94 | $13.71 | $13.71 | 1,309,734 |
| 2024-02-16 | $13.15 | $13.47 | $13.01 | $13.07 | $13.07 | 1,519,228 |
| 2024-02-15 | $13.20 | $13.37 | $13.03 | $13.33 | $13.33 | 1,031,749 |
| 2024-02-14 | $12.69 | $13.06 | $12.56 | $13.03 | $13.03 | 810,263 |
| 2024-02-13 | $12.61 | $12.84 | $12.42 | $12.59 | $12.59 | 1,575,601 |
| 2024-02-12 | $12.26 | $13.48 | $12.24 | $13.24 | $13.24 | 2,188,459 |
| 2024-02-09 | $12.20 | $12.31 | $11.98 | $12.21 | $12.21 | 1,088,261 |
| 2024-02-08 | $11.96 | $12.32 | $11.87 | $12.21 | $12.21 | 1,113,950 |
| 2024-02-07 | $12.17 | $12.20 | $11.73 | $11.95 | $11.95 | 1,315,019 |
| 2024-02-06 | $11.77 | $12.21 | $11.71 | $12.17 | $12.17 | 1,704,725 |
| 2024-02-05 | $12.33 | $12.37 | $11.68 | $11.83 | $11.83 | 2,413,700 |
| 2024-02-02 | $12.85 | $12.85 | $12.06 | $12.45 | $12.45 | 3,235,964 |
| 2024-02-01 | $13.00 | $13.24 | $12.14 | $13.01 | $13.01 | 6,113,401 |
| 2024-01-31 | $12.32 | $12.58 | $11.99 | $11.99 | $11.99 | 2,956,832 |
| 2024-01-30 | $12.30 | $12.50 | $12.10 | $12.36 | $12.36 | 1,815,046 |
| 2024-01-29 | $12.02 | $12.30 | $11.93 | $12.24 | $12.24 | 1,122,169 |
| 2024-01-26 | $11.94 | $12.30 | $11.85 | $12.07 | $12.07 | 1,421,720 |
| 2024-01-25 | $11.88 | $12.18 | $11.64 | $11.76 | $11.76 | 1,200,136 |
| 2024-01-24 | $12.25 | $12.99 | $11.68 | $11.80 | $11.80 | 1,873,102 |
| 2024-01-23 | $12.26 | $12.33 | $12.02 | $12.19 | $12.19 | 1,296,218 |
| 2024-01-22 | $11.54 | $12.08 | $11.37 | $12.08 | $12.08 | 2,394,598 |
| 2024-01-19 | $11.12 | $11.51 | $10.87 | $11.49 | $11.49 | 1,867,805 |
| 2024-01-18 | $11.82 | $11.92 | $10.90 | $11.08 | $11.08 | 2,665,624 |
| 2024-01-17 | $11.35 | $11.73 | $11.17 | $11.71 | $11.71 | 2,653,801 |
| 2024-01-16 | $11.63 | $11.99 | $11.48 | $11.56 | $11.56 | 1,402,925 |
| 2024-01-12 | $12.07 | $12.08 | $11.70 | $11.78 | $11.78 | 1,285,309 |
| 2024-01-11 | $11.71 | $11.89 | $11.32 | $11.87 | $11.87 | 984,420 |
| 2024-01-10 | $11.87 | $11.88 | $11.59 | $11.64 | $11.64 | 874,679 |
| 2024-01-09 | $11.85 | $12.19 | $11.77 | $11.80 | $11.80 | 1,240,142 |
| 2024-01-08 | $11.40 | $12.00 | $11.38 | $11.94 | $11.94 | 1,559,993 |
| 2024-01-05 | $11.25 | $11.53 | $11.17 | $11.40 | $11.40 | 1,265,085 |
| 2024-01-04 | $11.27 | $11.53 | $11.12 | $11.33 | $11.33 | 811,923 |
| 2024-01-03 | $11.44 | $11.46 | $11.11 | $11.26 | $11.26 | 1,158,748 |
| 2024-01-02 | $11.72 | $11.87 | $11.51 | $11.54 | $11.54 | 1,052,803 |
| 2023-12-29 | $12.17 | $12.35 | $11.85 | $11.85 | $11.85 | 1,009,993 |
| 2023-12-28 | $12.05 | $12.31 | $11.94 | $12.22 | $12.22 | 750,562 |
| 2023-12-27 | $12.08 | $12.19 | $11.91 | $11.98 | $11.98 | 909,394 |
| 2023-12-26 | $12.11 | $12.25 | $11.92 | $12.16 | $12.16 | 839,454 |
| 2023-12-22 | $12.50 | $12.60 | $12.04 | $12.04 | $12.04 | 1,588,275 |
| 2023-12-21 | $12.49 | $12.82 | $12.48 | $12.70 | $12.70 | 912,820 |
| 2023-12-20 | $12.55 | $12.83 | $12.27 | $12.28 | $12.28 | 992,525 |
| 2023-12-19 | $12.12 | $12.67 | $12.03 | $12.65 | $12.65 | 1,651,064 |
| 2023-12-18 | $12.71 | $12.79 | $11.94 | $11.96 | $11.96 | 1,565,418 |
| 2023-12-15 | $12.69 | $12.98 | $12.61 | $12.67 | $12.67 | 1,371,209 |
| 2023-12-14 | $13.03 | $13.31 | $12.48 | $12.75 | $12.75 | 2,607,956 |
| 2023-12-13 | $11.31 | $12.56 | $11.31 | $12.53 | $12.53 | 2,220,790 |
| 2023-12-12 | $11.73 | $11.73 | $11.25 | $11.35 | $11.35 | 1,113,450 |
| 2023-12-11 | $11.70 | $11.93 | $11.64 | $11.71 | $11.71 | 744,480 |
| 2023-12-08 | $11.87 | $12.16 | $11.71 | $11.72 | $11.72 | 1,112,284 |
| 2023-12-07 | $11.89 | $12.30 | $11.86 | $11.95 | $11.95 | 1,502,173 |
| 2023-12-06 | $11.68 | $11.91 | $11.53 | $11.87 | $11.87 | 1,774,699 |
| 2023-12-05 | $11.50 | $11.70 | $11.33 | $11.51 | $11.51 | 1,268,029 |
| 2023-12-04 | $11.70 | $12.05 | $11.60 | $11.64 | $11.64 | 1,424,408 |
| 2023-12-01 | $11.14 | $11.79 | $10.97 | $11.73 | $11.73 | 2,136,959 |
| 2023-11-30 | $11.01 | $11.12 | $10.73 | $11.10 | $11.10 | 1,449,106 |
| 2023-11-29 | $10.99 | $11.28 | $10.96 | $10.99 | $10.99 | 1,642,380 |
| 2023-11-28 | $10.65 | $10.93 | $10.50 | $10.85 | $10.85 | 948,304 |
| 2023-11-27 | $10.70 | $10.73 | $10.48 | $10.65 | $10.65 | 942,596 |
| 2023-11-24 | $10.65 | $10.86 | $10.65 | $10.69 | $10.69 | 448,525 |
| 2023-11-22 | $10.81 | $10.90 | $10.57 | $10.64 | $10.64 | 928,615 |
| 2023-11-21 | $10.77 | $10.86 | $10.58 | $10.63 | $10.63 | 756,328 |
| 2023-11-20 | $11.04 | $11.13 | $10.74 | $10.85 | $10.85 | 1,181,286 |
| 2023-11-17 | $10.67 | $10.92 | $10.62 | $10.84 | $10.84 | 1,172,044 |
| 2023-11-16 | $10.89 | $10.99 | $10.38 | $10.51 | $10.51 | 1,366,567 |
| 2023-11-15 | $10.77 | $11.33 | $10.77 | $11.01 | $11.01 | 1,541,736 |
| 2023-11-14 | $10.33 | $10.79 | $10.30 | $10.71 | $10.71 | 2,149,632 |
| 2023-11-13 | $10.10 | $10.17 | $9.92 | $10.02 | $10.02 | 1,375,803 |
| 2023-11-10 | $10.21 | $10.34 | $9.96 | $10.13 | $10.13 | 3,459,540 |
| 2023-11-09 | $10.66 | $10.87 | $10.26 | $10.28 | $10.28 | 1,236,775 |
| 2023-11-08 | $10.40 | $10.88 | $10.24 | $10.64 | $10.64 | 1,771,158 |
| 2023-11-07 | $10.06 | $10.40 | $9.97 | $10.39 | $10.39 | 2,510,257 |
| 2023-11-06 | $10.50 | $10.52 | $10.07 | $10.11 | $10.11 | 2,259,823 |
| 2023-11-03 | $10.42 | $10.57 | $10.22 | $10.40 | $10.40 | 3,446,749 |
| 2023-11-02 | $10.32 | $10.44 | $10.15 | $10.27 | $10.27 | 2,634,343 |
| 2023-11-01 | $10.43 | $10.82 | $9.80 | $10.13 | $10.13 | 5,178,551 |
| 2023-10-31 | $11.12 | $11.22 | $10.87 | $11.10 | $11.10 | 2,667,656 |
| 2023-10-30 | $11.40 | $11.54 | $11.10 | $11.19 | $11.19 | 1,962,222 |
| 2023-10-27 | $11.53 | $11.54 | $11.20 | $11.32 | $11.32 | 1,114,790 |
| 2023-10-26 | $12.04 | $12.15 | $11.29 | $11.34 | $11.34 | 1,738,427 |
| 2023-10-25 | $11.95 | $12.16 | $11.91 | $12.01 | $12.01 | 1,509,312 |
| 2023-10-24 | $12.37 | $12.48 | $12.05 | $12.09 | $12.09 | 1,215,656 |
| 2023-10-23 | $12.07 | $12.35 | $11.91 | $12.17 | $12.17 | 745,703 |
| 2023-10-20 | $12.06 | $12.30 | $11.98 | $12.16 | $12.16 | 929,903 |
| 2023-10-19 | $11.99 | $12.36 | $11.48 | $12.16 | $12.16 | 4,020,892 |
| 2023-10-18 | $13.23 | $13.24 | $12.66 | $12.72 | $12.72 | 1,253,289 |
| 2023-10-17 | $12.70 | $13.39 | $12.68 | $13.35 | $13.35 | 1,172,174 |
| 2023-10-16 | $13.04 | $13.05 | $12.70 | $12.83 | $12.83 | 1,158,376 |
| 2023-10-13 | $13.19 | $13.29 | $12.76 | $12.92 | $12.92 | 1,498,585 |
| 2023-10-12 | $14.02 | $14.02 | $13.17 | $13.21 | $13.21 | 1,546,750 |
| 2023-10-11 | $13.84 | $14.20 | $13.83 | $14.06 | $14.06 | 630,171 |
| 2023-10-10 | $14.10 | $14.37 | $13.90 | $13.90 | $13.90 | 675,329 |
| 2023-10-09 | $13.84 | $14.08 | $13.76 | $14.02 | $14.02 | 483,795 |
| 2023-10-06 | $13.53 | $14.13 | $13.38 | $14.02 | $14.02 | 870,087 |
| 2023-10-05 | $13.70 | $13.85 | $13.48 | $13.64 | $13.64 | 551,046 |
| 2023-10-04 | $13.80 | $13.89 | $13.51 | $13.72 | $13.72 | 941,631 |
| 2023-10-03 | $14.25 | $14.31 | $13.71 | $13.80 | $13.80 | 803,704 |
| 2023-10-02 | $14.64 | $14.71 | $14.36 | $14.42 | $14.42 | 448,815 |
| 2023-09-29 | $15.01 | $15.09 | $14.65 | $14.66 | $14.66 | 858,440 |
| 2023-09-28 | $14.67 | $14.77 | $14.27 | $14.74 | $14.74 | 721,864 |
| 2023-09-27 | $14.70 | $14.82 | $14.34 | $14.62 | $14.62 | 565,857 |
| 2023-09-26 | $14.82 | $14.93 | $14.38 | $14.57 | $14.57 | 659,007 |
| 2023-09-25 | $14.34 | $15.04 | $14.33 | $14.97 | $14.97 | 1,023,912 |
| 2023-09-22 | $14.54 | $14.62 | $14.18 | $14.45 | $14.45 | 939,686 |
| 2023-09-21 | $14.90 | $15.04 | $14.47 | $14.47 | $14.47 | 1,224,991 |
| 2023-09-20 | $15.44 | $15.50 | $14.99 | $15.01 | $15.01 | 624,307 |
| 2023-09-19 | $15.85 | $15.90 | $15.30 | $15.40 | $15.40 | 870,716 |
| 2023-09-18 | $15.74 | $15.89 | $15.62 | $15.84 | $15.84 | 1,305,798 |
| 2023-09-15 | $15.42 | $15.84 | $15.41 | $15.79 | $15.79 | 685,097 |
| 2023-09-14 | $15.27 | $15.62 | $15.27 | $15.53 | $15.53 | 461,614 |
| 2023-09-13 | $15.00 | $15.29 | $14.95 | $15.17 | $15.17 | 441,105 |
| 2023-09-12 | $15.04 | $15.31 | $14.89 | $15.09 | $15.09 | 804,576 |
| 2023-09-11 | $15.46 | $15.50 | $15.09 | $15.09 | $15.09 | 857,430 |
| 2023-09-08 | $15.30 | $15.40 | $15.14 | $15.36 | $15.36 | 365,247 |
| 2023-09-07 | $15.66 | $15.66 | $15.15 | $15.28 | $15.28 | 665,642 |
| 2023-09-06 | $15.99 | $16.14 | $15.48 | $15.52 | $15.52 | 629,070 |
| 2023-09-05 | $16.10 | $16.21 | $15.79 | $16.05 | $16.05 | 1,037,156 |
| 2023-09-01 | $15.85 | $16.56 | $15.85 | $16.26 | $16.26 | 1,717,904 |
| 2023-08-31 | $15.88 | $15.95 | $15.59 | $15.73 | $15.73 | 419,540 |
| 2023-08-30 | $15.76 | $15.90 | $15.50 | $15.79 | $15.79 | 667,728 |
| 2023-08-29 | $15.51 | $15.89 | $15.50 | $15.77 | $15.77 | 468,300 |
| 2023-08-28 | $15.31 | $15.57 | $15.25 | $15.53 | $15.53 | 600,398 |
| 2023-08-25 | $15.25 | $15.33 | $15.07 | $15.18 | $15.18 | 526,774 |
| 2023-08-24 | $15.50 | $15.55 | $15.12 | $15.13 | $15.13 | 537,425 |
| 2023-08-23 | $15.20 | $15.73 | $15.08 | $15.50 | $15.50 | 517,289 |
| 2023-08-22 | $15.54 | $15.67 | $15.25 | $15.37 | $15.37 | 394,657 |
| 2023-08-21 | $15.50 | $15.63 | $15.35 | $15.58 | $15.58 | 618,072 |
| 2023-08-18 | $15.22 | $15.48 | $15.05 | $15.37 | $15.37 | 905,699 |
| 2023-08-17 | $15.55 | $15.60 | $15.23 | $15.33 | $15.33 | 525,977 |
| 2023-08-16 | $15.68 | $15.74 | $15.40 | $15.45 | $15.45 | 770,899 |
| 2023-08-15 | $16.00 | $16.05 | $15.70 | $15.70 | $15.70 | 943,017 |
| 2023-08-14 | $16.62 | $16.66 | $16.12 | $16.18 | $16.18 | 726,640 |
| 2023-08-11 | $16.92 | $17.20 | $16.74 | $16.77 | $16.77 | 675,826 |
| 2023-08-10 | $16.26 | $17.30 | $16.25 | $17.06 | $17.06 | 1,348,035 |
| 2023-08-09 | $16.34 | $16.46 | $15.99 | $16.16 | $16.16 | 844,062 |
| 2023-08-08 | $16.50 | $16.50 | $16.20 | $16.32 | $16.32 | 631,093 |
| 2023-08-07 | $16.78 | $16.83 | $16.39 | $16.63 | $16.63 | 751,975 |
| 2023-08-04 | $16.83 | $17.32 | $16.54 | $16.71 | $16.71 | 1,356,154 |
| 2023-08-03 | $17.15 | $17.27 | $15.84 | $16.60 | $16.60 | 2,466,967 |
| 2023-08-02 | $17.48 | $17.53 | $16.94 | $17.13 | $17.13 | 1,488,932 |
| 2023-08-01 | $18.08 | $18.15 | $17.79 | $17.81 | $17.81 | 678,039 |
| 2023-07-31 | $18.30 | $18.63 | $18.11 | $18.24 | $18.24 | 759,154 |
| 2023-07-28 | $17.85 | $18.30 | $17.84 | $18.22 | $18.22 | 843,505 |
| 2023-07-27 | $18.15 | $18.40 | $17.60 | $17.64 | $17.64 | 1,010,115 |
| 2023-07-26 | $17.33 | $17.90 | $17.33 | $17.89 | $17.89 | 908,918 |
| 2023-07-25 | $17.54 | $17.59 | $17.26 | $17.50 | $17.50 | 974,044 |
| 2023-07-24 | $17.44 | $17.74 | $17.35 | $17.54 | $17.54 | 717,314 |
| 2023-07-21 | $17.77 | $17.80 | $17.36 | $17.41 | $17.41 | 476,965 |
| 2023-07-20 | $17.95 | $17.99 | $17.52 | $17.57 | $17.57 | 591,926 |
| 2023-07-19 | $17.90 | $18.24 | $17.78 | $18.12 | $18.12 | 604,586 |
| 2023-07-18 | $17.40 | $17.97 | $17.36 | $17.91 | $17.91 | 572,205 |
| 2023-07-17 | $17.41 | $17.64 | $17.06 | $17.50 | $17.50 | 642,985 |
| 2023-07-14 | $18.20 | $18.20 | $17.58 | $17.59 | $17.59 | 510,137 |
| 2023-07-13 | $18.24 | $18.57 | $18.16 | $18.16 | $18.16 | 502,725 |
| 2023-07-12 | $18.44 | $18.52 | $18.12 | $18.14 | $18.14 | 578,844 |
| 2023-07-11 | $17.75 | $18.25 | $17.75 | $18.22 | $18.22 | 802,901 |
| 2023-07-10 | $17.16 | $17.77 | $17.12 | $17.67 | $17.67 | 728,958 |
| 2023-07-07 | $17.15 | $17.53 | $17.01 | $17.24 | $17.24 | 691,109 |
| 2023-07-06 | $17.21 | $17.31 | $17.01 | $17.21 | $17.21 | 872,687 |
| 2023-07-05 | $17.80 | $18.03 | $17.34 | $17.49 | $17.49 | 723,001 |
| 2023-07-03 | $17.85 | $18.34 | $17.80 | $18.01 | $18.01 | 594,609 |
| 2023-06-30 | $16.99 | $17.85 | $16.91 | $17.80 | $17.80 | 1,905,910 |
| 2023-06-29 | $16.45 | $16.86 | $16.33 | $16.85 | $16.85 | 994,028 |
| 2023-06-28 | $16.19 | $16.43 | $16.02 | $16.42 | $16.42 | 831,362 |
| 2023-06-27 | $16.08 | $16.32 | $15.79 | $16.27 | $16.27 | 974,482 |
| 2023-06-26 | $15.84 | $16.22 | $15.84 | $15.94 | $15.94 | 827,931 |
| 2023-06-23 | $15.95 | $16.03 | $15.79 | $15.86 | $15.86 | 678,702 |
| 2023-06-22 | $16.15 | $16.35 | $15.92 | $16.26 | $16.26 | 692,241 |
| 2023-06-21 | $16.80 | $16.83 | $16.23 | $16.24 | $16.24 | 806,056 |
| 2023-06-20 | $17.02 | $17.09 | $16.60 | $16.79 | $16.79 | 817,190 |
| 2023-06-16 | $17.10 | $17.18 | $16.93 | $17.12 | $17.12 | 823,091 |
| 2023-06-15 | $16.74 | $16.95 | $16.65 | $16.94 | $16.94 | 592,630 |
| 2023-06-14 | $16.72 | $17.00 | $16.62 | $16.87 | $16.87 | 685,852 |
| 2023-06-13 | $16.73 | $16.73 | $16.49 | $16.56 | $16.56 | 697,721 |
| 2023-06-12 | $16.48 | $16.77 | $16.40 | $16.59 | $16.59 | 902,692 |
| 2023-06-09 | $16.55 | $16.74 | $16.37 | $16.42 | $16.42 | 709,989 |
| 2023-06-08 | $16.99 | $17.07 | $16.48 | $16.55 | $16.55 | 703,919 |
| 2023-06-07 | $17.06 | $17.26 | $16.90 | $17.03 | $17.03 | 1,290,510 |
| 2023-06-06 | $16.04 | $16.93 | $16.04 | $16.90 | $16.90 | 960,590 |
| 2023-06-05 | $16.00 | $16.21 | $15.90 | $16.12 | $16.12 | 802,664 |
| 2023-06-02 | $16.00 | $16.29 | $15.80 | $16.17 | $16.17 | 843,244 |
| 2023-06-01 | $15.89 | $15.91 | $15.44 | $15.70 | $15.70 | 1,072,127 |
| 2023-05-31 | $15.90 | $16.02 | $15.51 | $15.90 | $15.90 | 1,465,412 |
| 2023-05-30 | $16.46 | $16.52 | $15.91 | $16.05 | $16.05 | 2,311,748 |
| 2023-05-26 | $16.09 | $16.23 | $15.95 | $16.03 | $16.03 | 1,384,331 |
| 2023-05-25 | $16.24 | $16.49 | $16.05 | $16.15 | $16.15 | 1,161,465 |
| 2023-05-24 | $16.60 | $16.60 | $16.03 | $16.31 | $16.31 | 1,578,285 |
| 2023-05-23 | $16.92 | $17.24 | $16.45 | $16.54 | $16.54 | 1,910,883 |
| 2023-05-22 | $16.89 | $17.28 | $16.62 | $17.06 | $17.06 | 2,163,353 |
| 2023-05-19 | $18.02 | $18.27 | $16.88 | $17.00 | $17.00 | 4,643,313 |
| 2023-05-18 | $22.55 | $22.65 | $17.51 | $18.30 | $18.30 | 12,549,234 |
| 2023-05-17 | $20.07 | $20.63 | $19.87 | $20.44 | $20.44 | 2,936,300 |
| 2023-05-16 | $20.60 | $20.60 | $19.92 | $20.04 | $20.04 | 1,409,251 |
| 2023-05-15 | $20.35 | $20.97 | $20.29 | $20.75 | $20.75 | 2,021,386 |
| 2023-05-12 | $20.35 | $20.46 | $20.03 | $20.24 | $20.24 | 856,804 |
| 2023-05-11 | $20.65 | $20.83 | $20.06 | $20.32 | $20.32 | 746,471 |
| 2023-05-10 | $20.99 | $21.06 | $20.45 | $20.65 | $20.65 | 1,609,021 |
| 2023-05-09 | $20.36 | $20.80 | $20.19 | $20.73 | $20.73 | 957,314 |
| 2023-05-08 | $20.46 | $20.81 | $20.32 | $20.56 | $20.56 | 938,637 |
| 2023-05-05 | $19.52 | $20.40 | $19.52 | $20.32 | $20.32 | 1,322,620 |
| 2023-05-04 | $19.08 | $19.41 | $18.98 | $19.17 | $19.17 | 812,306 |
| 2023-05-03 | $18.84 | $19.49 | $18.84 | $19.17 | $19.17 | 887,113 |
| 2023-05-02 | $18.96 | $19.29 | $18.46 | $18.90 | $18.90 | 1,805,177 |
| 2023-05-01 | $19.64 | $19.90 | $19.52 | $19.79 | $19.79 | 920,172 |
| 2023-04-28 | $19.24 | $19.63 | $19.20 | $19.62 | $19.62 | 965,974 |
| 2023-04-27 | $19.04 | $19.35 | $18.80 | $19.31 | $19.31 | 1,026,322 |
| 2023-04-26 | $19.04 | $19.18 | $18.73 | $18.91 | $18.91 | 601,039 |
| 2023-04-25 | $19.56 | $19.67 | $18.96 | $18.96 | $18.96 | 1,105,257 |
| 2023-04-24 | $19.16 | $19.78 | $19.08 | $19.75 | $19.75 | 1,032,553 |
| 2023-04-21 | $18.60 | $19.15 | $18.47 | $19.14 | $19.14 | 1,025,064 |
| 2023-04-20 | $18.37 | $18.77 | $18.33 | $18.48 | $18.48 | 942,457 |
| 2023-04-19 | $18.47 | $18.64 | $18.40 | $18.53 | $18.53 | 504,754 |
| 2023-04-18 | $18.66 | $18.73 | $18.41 | $18.66 | $18.66 | 425,809 |
| 2023-04-17 | $18.51 | $18.61 | $18.40 | $18.52 | $18.52 | 506,715 |
| 2023-04-14 | $18.73 | $19.00 | $18.35 | $18.51 | $18.51 | 456,943 |
| 2023-04-13 | $18.41 | $18.76 | $18.41 | $18.64 | $18.64 | 794,463 |
| 2023-04-12 | $18.77 | $18.85 | $18.23 | $18.25 | $18.25 | 580,420 |
| 2023-04-11 | $18.44 | $18.70 | $18.44 | $18.61 | $18.61 | 728,436 |
| 2023-04-10 | $18.05 | $18.41 | $18.00 | $18.34 | $18.34 | 911,037 |
| 2023-04-06 | $18.35 | $18.35 | $17.97 | $18.22 | $18.22 | 595,118 |
| 2023-04-05 | $18.66 | $18.72 | $18.35 | $18.44 | $18.44 | 592,496 |
| 2023-04-04 | $19.11 | $19.22 | $18.58 | $18.89 | $18.89 | 569,348 |
| 2023-04-03 | $19.20 | $19.23 | $18.70 | $19.00 | $19.00 | 921,958 |
| 2023-03-31 | $18.35 | $19.25 | $18.30 | $19.25 | $19.25 | 1,187,235 |
| 2023-03-30 | $18.25 | $18.76 | $18.21 | $18.28 | $18.28 | 1,313,622 |
| 2023-03-29 | $18.21 | $18.25 | $17.80 | $18.04 | $18.04 | 1,787,295 |
| 2023-03-28 | $18.10 | $18.36 | $17.90 | $18.02 | $18.02 | 2,083,605 |
| 2023-03-27 | $17.96 | $18.23 | $17.66 | $18.03 | $18.03 | 2,353,765 |
| 2023-03-24 | $17.92 | $18.09 | $17.72 | $17.76 | $17.76 | 1,051,023 |
| 2023-03-23 | $18.40 | $18.72 | $17.75 | $18.12 | $18.12 | 1,764,231 |
| 2023-03-22 | $18.75 | $19.00 | $18.18 | $18.19 | $18.19 | 1,465,133 |
| 2023-03-21 | $18.40 | $18.97 | $18.38 | $18.65 | $18.65 | 1,421,683 |
| 2023-03-20 | $18.32 | $18.51 | $17.87 | $18.09 | $18.09 | 1,286,419 |
| 2023-03-17 | $18.30 | $18.43 | $17.90 | $18.19 | $18.19 | 1,178,932 |
| 2023-03-16 | $17.44 | $18.44 | $17.29 | $18.43 | $18.43 | 1,657,035 |
| 2023-03-15 | $17.34 | $17.70 | $17.22 | $17.60 | $17.60 | 1,305,516 |
| 2023-03-14 | $17.90 | $18.27 | $17.67 | $17.89 | $17.89 | 1,512,997 |
| 2023-03-13 | $17.11 | $17.71 | $16.98 | $17.39 | $17.39 | 1,439,315 |
| 2023-03-10 | $17.93 | $18.00 | $17.27 | $17.42 | $17.42 | 1,729,087 |
| 2023-03-09 | $18.67 | $18.81 | $17.91 | $17.99 | $17.99 | 1,316,892 |
| 2023-03-08 | $18.71 | $18.79 | $18.51 | $18.71 | $18.71 | 824,431 |
| 2023-03-07 | $19.20 | $19.34 | $18.75 | $18.82 | $18.82 | 1,060,737 |
| 2023-03-06 | $19.50 | $19.59 | $18.96 | $19.16 | $19.16 | 1,387,235 |
| 2023-03-03 | $19.17 | $19.42 | $18.99 | $19.41 | $19.41 | 734,851 |
| 2023-03-02 | $18.58 | $19.02 | $18.52 | $19.02 | $19.02 | 546,250 |
| 2023-03-01 | $18.82 | $19.16 | $18.64 | $18.83 | $18.83 | 1,071,626 |
| 2023-02-28 | $18.60 | $18.99 | $18.51 | $18.81 | $18.81 | 672,569 |
| 2023-02-27 | $18.49 | $18.65 | $18.30 | $18.53 | $18.53 | 903,992 |
| 2023-02-24 | $18.01 | $18.66 | $17.89 | $18.30 | $18.30 | 1,237,765 |
| 2023-02-23 | $18.93 | $19.01 | $18.10 | $18.43 | $18.43 | 1,291,108 |
| 2023-02-22 | $18.87 | $19.04 | $18.54 | $18.82 | $18.82 | 1,272,001 |
| 2023-02-21 | $19.51 | $19.84 | $18.81 | $18.87 | $18.87 | 1,899,907 |
| 2023-02-17 | $19.42 | $20.22 | $19.31 | $20.11 | $20.11 | 2,502,109 |
| 2023-02-16 | $20.04 | $20.59 | $19.88 | $19.96 | $19.96 | 1,531,293 |
| 2023-02-15 | $19.85 | $20.36 | $19.80 | $20.35 | $20.35 | 1,653,950 |
| 2023-02-14 | $19.45 | $20.12 | $19.30 | $20.03 | $20.03 | 1,201,698 |
| 2023-02-13 | $19.63 | $20.19 | $19.50 | $19.85 | $19.85 | 1,374,603 |
| 2023-02-10 | $19.44 | $19.72 | $19.15 | $19.48 | $19.48 | 1,945,411 |
| 2023-02-09 | $20.69 | $20.85 | $19.52 | $19.58 | $19.58 | 3,183,593 |
| 2023-02-08 | $20.95 | $21.09 | $20.00 | $20.32 | $20.32 | 4,063,594 |
| 2023-02-07 | $21.67 | $21.90 | $20.04 | $21.35 | $21.35 | 5,306,076 |
| 2023-02-06 | $20.95 | $21.49 | $20.72 | $20.99 | $20.99 | 4,002,116 |
| 2023-02-03 | $18.85 | $21.69 | $18.41 | $21.39 | $21.39 | 9,527,676 |
| 2023-02-02 | $23.10 | $23.44 | $18.65 | $18.81 | $18.81 | 15,767,573 |
| 2023-02-01 | $24.23 | $24.73 | $23.05 | $24.65 | $24.65 | 3,820,333 |
| 2023-01-31 | $23.20 | $24.24 | $23.00 | $24.19 | $24.19 | 2,999,092 |
| 2023-01-30 | $22.44 | $23.30 | $22.44 | $23.07 | $23.07 | 2,365,039 |
| 2023-01-27 | $22.15 | $22.99 | $22.04 | $22.85 | $22.85 | 2,087,931 |
| 2023-01-26 | $22.50 | $22.96 | $21.74 | $22.19 | $22.19 | 2,881,072 |
| 2023-01-25 | $21.27 | $22.33 | $21.05 | $22.27 | $22.27 | 2,552,909 |
| 2023-01-24 | $21.53 | $21.72 | $21.11 | $21.50 | $21.50 | 3,135,452 |
| 2023-01-23 | $21.19 | $21.86 | $20.87 | $21.83 | $21.83 | 2,237,874 |
| 2023-01-20 | $20.64 | $21.14 | $20.07 | $21.14 | $21.14 | 2,973,315 |
| 2023-01-19 | $20.82 | $21.21 | $20.49 | $20.52 | $20.52 | 2,886,246 |
| 2023-01-18 | $22.20 | $22.68 | $21.29 | $21.31 | $21.31 | 2,795,321 |
| 2023-01-17 | $22.22 | $22.40 | $21.72 | $22.01 | $22.01 | 1,088,939 |
| 2023-01-13 | $21.85 | $22.34 | $21.47 | $22.21 | $22.21 | 1,914,961 |
| 2023-01-12 | $21.93 | $22.37 | $21.43 | $22.32 | $22.32 | 2,580,518 |
| 2023-01-11 | $21.21 | $22.32 | $20.97 | $21.86 | $21.86 | 3,238,979 |
| 2023-01-10 | $20.40 | $21.33 | $20.17 | $21.21 | $21.21 | 1,990,596 |
| 2023-01-09 | $19.60 | $20.70 | $19.52 | $20.45 | $20.45 | 2,539,566 |
| 2023-01-06 | $19.02 | $19.60 | $18.69 | $19.48 | $19.48 | 1,657,648 |
| 2023-01-05 | $18.46 | $19.30 | $18.32 | $18.95 | $18.95 | 2,831,126 |
| 2023-01-04 | $18.05 | $18.75 | $17.85 | $18.54 | $18.54 | 1,475,518 |
| 2023-01-03 | $18.09 | $18.40 | $17.53 | $17.68 | $17.68 | 1,125,939 |
| 2022-12-30 | $17.32 | $17.87 | $17.23 | $17.81 | $17.81 | 972,035 |
| 2022-12-29 | $16.99 | $17.84 | $16.88 | $17.59 | $17.59 | 1,589,313 |
| 2022-12-28 | $17.09 | $17.47 | $16.77 | $16.80 | $16.80 | 977,278 |
| 2022-12-27 | $17.20 | $17.45 | $16.99 | $17.24 | $17.24 | 1,274,385 |
| 2022-12-23 | $17.87 | $17.99 | $17.08 | $17.30 | $17.30 | 1,274,115 |
| 2022-12-22 | $18.00 | $18.02 | $17.49 | $17.99 | $17.99 | 996,962 |
| 2022-12-21 | $18.22 | $18.55 | $18.03 | $18.29 | $18.29 | 1,141,478 |
| 2022-12-20 | $17.77 | $18.18 | $17.70 | $17.93 | $17.93 | 821,924 |
| 2022-12-19 | $18.35 | $18.38 | $17.73 | $17.85 | $17.85 | 1,005,690 |
| 2022-12-16 | $18.14 | $18.87 | $18.12 | $18.35 | $18.35 | 1,175,962 |
| 2022-12-15 | $18.88 | $19.09 | $18.36 | $18.45 | $18.45 | 1,138,277 |
| 2022-12-14 | $18.69 | $19.60 | $18.66 | $19.39 | $19.39 | 1,454,555 |
| 2022-12-13 | $19.26 | $19.82 | $18.55 | $18.74 | $18.74 | 1,389,702 |
| 2022-12-12 | $18.27 | $18.53 | $17.96 | $18.52 | $18.52 | 1,051,914 |
| 2022-12-09 | $18.49 | $18.90 | $18.30 | $18.42 | $18.42 | 1,049,001 |
| 2022-12-08 | $18.04 | $18.88 | $17.90 | $18.75 | $18.75 | 1,112,130 |
| 2022-12-07 | $17.96 | $18.10 | $17.77 | $17.89 | $17.89 | 959,541 |
| 2022-12-06 | $18.32 | $18.36 | $17.75 | $18.10 | $18.10 | 878,569 |
| 2022-12-05 | $19.05 | $19.12 | $18.19 | $18.22 | $18.22 | 1,707,374 |
| 2022-12-02 | $18.25 | $19.16 | $18.09 | $19.15 | $19.15 | 1,037,833 |
| 2022-12-01 | $18.79 | $19.09 | $18.58 | $18.71 | $18.71 | 895,850 |
| 2022-11-30 | $17.95 | $18.82 | $17.75 | $18.76 | $18.76 | 1,335,284 |
| 2022-11-29 | $17.31 | $17.99 | $17.23 | $17.75 | $17.75 | 2,542,957 |
| 2022-11-28 | $17.86 | $18.02 | $17.23 | $17.26 | $17.26 | 1,530,823 |
| 2022-11-25 | $17.88 | $18.38 | $17.85 | $18.33 | $18.33 | 458,189 |
| 2022-11-23 | $17.94 | $18.13 | $17.80 | $17.92 | $17.92 | 1,215,192 |
| 2022-11-22 | $17.59 | $17.96 | $17.25 | $17.94 | $17.94 | 1,034,999 |
| 2022-11-21 | $18.00 | $18.00 | $17.18 | $17.46 | $17.46 | 1,372,169 |
| 2022-11-18 | $18.38 | $18.41 | $17.76 | $18.11 | $18.11 | 1,446,330 |
| 2022-11-17 | $17.86 | $18.18 | $17.65 | $17.86 | $17.86 | 1,398,517 |
| 2022-11-16 | $18.51 | $18.66 | $18.19 | $18.41 | $18.41 | 1,152,573 |
| 2022-11-15 | $19.35 | $19.48 | $18.53 | $18.89 | $18.89 | 1,632,053 |
| 2022-11-14 | $18.62 | $18.76 | $18.07 | $18.32 | $18.32 | 1,471,503 |
| 2022-11-11 | $17.49 | $19.02 | $17.47 | $18.86 | $18.86 | 2,243,954 |
| 2022-11-10 | $17.08 | $17.36 | $16.88 | $17.34 | $17.34 | 1,556,207 |
| 2022-11-09 | $16.41 | $16.46 | $16.07 | $16.20 | $16.20 | 1,276,693 |
| 2022-11-08 | $16.55 | $16.92 | $16.22 | $16.65 | $16.65 | 1,371,116 |
| 2022-11-07 | $16.19 | $16.58 | $15.88 | $16.43 | $16.43 | 1,974,444 |
| 2022-11-04 | $15.77 | $16.54 | $15.61 | $16.04 | $16.04 | 2,136,321 |
| 2022-11-03 | $14.77 | $15.54 | $14.51 | $15.30 | $15.30 | 2,461,724 |
| 2022-11-02 | $15.39 | $16.35 | $14.75 | $14.86 | $14.86 | 7,382,062 |
| 2022-11-01 | $16.76 | $16.91 | $16.25 | $16.40 | $16.40 | 2,871,560 |
| 2022-10-31 | $17.02 | $17.23 | $16.32 | $16.36 | $16.36 | 1,974,984 |
| 2022-10-28 | $16.78 | $17.42 | $16.54 | $17.40 | $17.40 | 1,423,684 |
| 2022-10-27 | $17.68 | $17.88 | $16.69 | $16.79 | $16.79 | 1,874,138 |
| 2022-10-26 | $17.68 | $18.19 | $17.56 | $17.57 | $17.57 | 1,577,979 |
| 2022-10-25 | $17.08 | $18.12 | $17.04 | $17.95 | $17.95 | 1,584,185 |
| 2022-10-24 | $17.77 | $18.01 | $17.01 | $17.04 | $17.04 | 1,905,656 |
| 2022-10-21 | $17.39 | $17.99 | $17.39 | $17.89 | $17.89 | 1,173,107 |
| 2022-10-20 | $17.48 | $17.91 | $17.34 | $17.49 | $17.49 | 1,271,528 |
| 2022-10-19 | $17.46 | $17.74 | $17.14 | $17.37 | $17.37 | 1,619,324 |
| 2022-10-18 | $17.86 | $18.24 | $17.36 | $17.59 | $17.59 | 1,362,590 |
| 2022-10-17 | $16.79 | $17.52 | $16.77 | $17.44 | $17.44 | 1,237,805 |
| 2022-10-14 | $16.90 | $17.05 | $16.22 | $16.34 | $16.34 | 846,352 |
| 2022-10-13 | $15.76 | $16.85 | $15.43 | $16.57 | $16.57 | 919,458 |
| 2022-10-12 | $16.45 | $16.54 | $16.12 | $16.45 | $16.45 | 1,476,311 |
| 2022-10-11 | $16.58 | $17.00 | $16.04 | $16.42 | $16.42 | 1,000,757 |
| 2022-10-10 | $16.99 | $17.00 | $16.35 | $16.62 | $16.62 | 876,431 |
| 2022-10-07 | $17.14 | $17.25 | $16.70 | $16.92 | $16.92 | 1,860,893 |
| 2022-10-06 | $17.23 | $17.73 | $17.14 | $17.56 | $17.56 | 2,461,164 |
| 2022-10-05 | $16.52 | $17.42 | $16.46 | $17.33 | $17.33 | 2,086,763 |
| 2022-10-04 | $16.48 | $17.07 | $16.45 | $16.91 | $16.91 | 2,618,395 |
| 2022-10-03 | $15.49 | $16.09 | $15.23 | $16.01 | $16.01 | 1,352,350 |
| 2022-09-30 | $15.65 | $15.87 | $15.08 | $15.24 | $15.24 | 1,869,492 |
| 2022-09-29 | $16.60 | $16.64 | $15.69 | $16.03 | $16.03 | 2,113,436 |
| 2022-09-28 | $16.61 | $17.03 | $16.53 | $16.88 | $16.88 | 1,275,090 |
| 2022-09-27 | $16.42 | $16.76 | $16.01 | $16.56 | $16.56 | 1,476,574 |
| 2022-09-26 | $16.38 | $17.08 | $16.13 | $16.14 | $16.14 | 1,119,501 |
| 2022-09-23 | $16.80 | $16.87 | $16.22 | $16.58 | $16.58 | 1,488,776 |
| 2022-09-22 | $17.69 | $17.69 | $17.03 | $17.18 | $17.18 | 1,554,831 |
| 2022-09-21 | $17.68 | $18.27 | $17.39 | $17.67 | $17.67 | 2,037,934 |
| 2022-09-20 | $17.50 | $18.23 | $17.38 | $17.61 | $17.61 | 1,968,783 |
| 2022-09-19 | $16.95 | $17.80 | $16.77 | $17.64 | $17.64 | 1,650,405 |
| 2022-09-16 | $17.50 | $17.56 | $16.92 | $17.24 | $17.24 | 1,563,262 |
| 2022-09-15 | $18.15 | $18.62 | $17.75 | $17.89 | $17.89 | 1,495,257 |
| 2022-09-14 | $18.44 | $18.67 | $17.93 | $18.38 | $18.38 | 1,127,375 |
| 2022-09-13 | $19.01 | $19.36 | $18.29 | $18.34 | $18.34 | 1,488,807 |
| 2022-09-12 | $19.42 | $20.05 | $19.30 | $19.99 | $19.99 | 1,231,606 |
| 2022-09-09 | $18.79 | $19.63 | $18.79 | $19.09 | $19.09 | 2,406,034 |
| 2022-09-08 | $18.60 | $18.62 | $18.03 | $18.24 | $18.24 | 1,352,427 |
| 2022-09-07 | $17.48 | $18.93 | $17.43 | $18.77 | $18.77 | 1,502,430 |
| 2022-09-06 | $17.78 | $17.87 | $17.19 | $17.48 | $17.48 | 716,494 |
| 2022-09-02 | $18.27 | $18.27 | $17.61 | $17.73 | $17.73 | 626,315 |
| 2022-09-01 | $17.79 | $17.88 | $17.23 | $17.86 | $17.86 | 805,058 |
| 2022-08-31 | $18.60 | $18.74 | $17.98 | $18.01 | $18.01 | 637,208 |
| 2022-08-30 | $18.47 | $18.81 | $18.16 | $18.41 | $18.41 | 653,019 |
| 2022-08-29 | $18.28 | $18.69 | $18.13 | $18.34 | $18.34 | 570,149 |
| 2022-08-26 | $19.59 | $19.61 | $18.39 | $18.56 | $18.56 | 893,412 |
| 2022-08-25 | $19.27 | $19.72 | $19.27 | $19.51 | $19.51 | 461,106 |
| 2022-08-24 | $19.09 | $19.78 | $18.83 | $19.27 | $19.27 | 613,188 |
| 2022-08-23 | $19.21 | $19.48 | $19.04 | $19.14 | $19.14 | 660,683 |
| 2022-08-22 | $19.27 | $19.34 | $18.81 | $19.10 | $19.10 | 985,988 |
| 2022-08-19 | $20.57 | $20.72 | $19.73 | $19.77 | $19.77 | 722,270 |
| 2022-08-18 | $20.68 | $21.05 | $20.38 | $20.94 | $20.94 | 1,000,268 |
| 2022-08-17 | $21.19 | $21.37 | $20.43 | $20.71 | $20.71 | 1,151,856 |
| 2022-08-16 | $21.67 | $21.86 | $21.13 | $21.69 | $21.69 | 991,616 |
| 2022-08-15 | $22.46 | $22.60 | $21.81 | $21.86 | $21.86 | 1,329,406 |
| 2022-08-12 | $22.21 | $22.82 | $22.05 | $22.72 | $22.72 | 1,397,917 |
| 2022-08-11 | $23.97 | $24.34 | $21.64 | $22.07 | $22.07 | 3,649,574 |
| 2022-08-10 | $21.10 | $21.70 | $20.78 | $21.68 | $21.68 | 1,181,135 |
| 2022-08-09 | $21.15 | $21.26 | $20.30 | $20.46 | $20.46 | 829,443 |
| 2022-08-08 | $20.28 | $21.76 | $20.24 | $21.45 | $21.45 | 1,765,291 |
| 2022-08-05 | $19.67 | $20.34 | $19.65 | $20.05 | $20.05 | 509,550 |
| 2022-08-04 | $20.03 | $20.53 | $20.01 | $20.11 | $20.11 | 1,051,677 |
| 2022-08-03 | $19.74 | $20.34 | $19.67 | $20.08 | $20.08 | 671,598 |
| 2022-08-02 | $19.27 | $19.64 | $19.17 | $19.43 | $19.43 | 519,804 |
| 2022-08-01 | $19.49 | $19.87 | $19.08 | $19.44 | $19.44 | 608,230 |
| 2022-07-29 | $18.97 | $19.64 | $18.67 | $19.58 | $19.58 | 914,404 |
| 2022-07-28 | $18.20 | $18.87 | $17.69 | $18.86 | $18.86 | 794,745 |
| 2022-07-27 | $17.83 | $18.18 | $17.59 | $18.15 | $18.15 | 783,854 |
| 2022-07-26 | $18.48 | $18.53 | $17.56 | $17.60 | $17.60 | 1,099,768 |
| 2022-07-25 | $19.24 | $19.24 | $18.76 | $18.96 | $18.96 | 489,339 |
| 2022-07-22 | $19.60 | $19.93 | $18.93 | $19.18 | $19.18 | 662,380 |
| 2022-07-21 | $19.17 | $19.56 | $18.90 | $19.54 | $19.54 | 983,269 |
| 2022-07-20 | $19.06 | $19.64 | $18.97 | $19.35 | $19.35 | 1,110,215 |
| 2022-07-19 | $18.68 | $19.22 | $18.49 | $19.14 | $19.14 | 742,308 |
| 2022-07-18 | $17.89 | $18.89 | $17.89 | $18.47 | $18.47 | 2,330,970 |
| 2022-07-15 | $17.34 | $17.63 | $16.65 | $17.63 | $17.63 | 1,032,209 |
| 2022-07-14 | $17.18 | $17.37 | $16.85 | $17.05 | $17.05 | 560,581 |
| 2022-07-13 | $17.30 | $17.90 | $17.18 | $17.55 | $17.55 | 551,114 |
| 2022-07-12 | $17.28 | $17.93 | $17.24 | $17.67 | $17.67 | 437,968 |
| 2022-07-11 | $17.95 | $18.09 | $17.36 | $17.39 | $17.39 | 505,307 |
| 2022-07-08 | $18.41 | $18.54 | $17.85 | $18.29 | $18.29 | 465,815 |
| 2022-07-07 | $17.77 | $18.53 | $17.74 | $18.51 | $18.51 | 794,007 |
| 2022-07-06 | $18.07 | $18.26 | $17.26 | $17.48 | $17.48 | 776,903 |
| 2022-07-05 | $17.30 | $18.03 | $17.07 | $17.96 | $17.96 | 1,503,072 |
| 2022-07-01 | $18.08 | $18.15 | $17.35 | $17.63 | $17.63 | 722,575 |
| 2022-06-30 | $18.41 | $18.47 | $17.70 | $18.01 | $18.01 | 923,722 |
| 2022-06-29 | $19.01 | $19.16 | $18.44 | $18.68 | $18.68 | 608,848 |
| 2022-06-28 | $19.78 | $20.16 | $19.10 | $19.12 | $19.12 | 941,258 |
| 2022-06-27 | $19.88 | $20.14 | $19.31 | $19.66 | $19.66 | 654,155 |
| 2022-06-24 | $19.42 | $20.05 | $19.36 | $19.85 | $19.85 | 662,106 |
| 2022-06-23 | $18.86 | $19.30 | $18.46 | $19.11 | $19.11 | 564,251 |
| 2022-06-22 | $18.37 | $18.94 | $18.33 | $18.71 | $18.71 | 734,004 |
| 2022-06-21 | $18.87 | $19.20 | $18.61 | $18.80 | $18.80 | 1,024,544 |
| 2022-06-17 | $17.95 | $18.62 | $17.82 | $18.40 | $18.40 | 544,826 |
| 2022-06-16 | $18.29 | $18.38 | $17.76 | $17.85 | $17.85 | 843,668 |
| 2022-06-15 | $18.98 | $19.15 | $18.45 | $18.89 | $18.89 | 622,511 |
| 2022-06-14 | $18.94 | $19.24 | $18.48 | $18.68 | $18.68 | 639,095 |
| 2022-06-13 | $19.10 | $19.47 | $18.48 | $18.71 | $18.71 | 830,854 |
| 2022-06-10 | $20.30 | $20.68 | $19.85 | $19.99 | $19.99 | 630,123 |
| 2022-06-09 | $21.03 | $21.21 | $20.63 | $20.75 | $20.75 | 650,300 |
| 2022-06-08 | $21.19 | $21.68 | $21.04 | $21.29 | $21.29 | 688,271 |
| 2022-06-07 | $21.10 | $21.76 | $20.89 | $21.54 | $21.54 | 720,457 |
| 2022-06-06 | $21.07 | $21.53 | $20.73 | $21.40 | $21.40 | 931,128 |
| 2022-06-03 | $20.90 | $21.22 | $20.62 | $20.78 | $20.78 | 910,896 |
| 2022-06-02 | $20.38 | $21.48 | $20.27 | $21.33 | $21.33 | 1,008,006 |
| 2022-06-01 | $20.19 | $20.49 | $19.52 | $20.08 | $20.08 | 861,034 |
| 2022-05-31 | $20.59 | $20.83 | $20.00 | $20.06 | $20.06 | 1,392,877 |
| 2022-05-27 | $20.11 | $20.50 | $20.01 | $20.43 | $20.43 | 770,196 |
| 2022-05-26 | $19.38 | $20.38 | $19.28 | $19.95 | $19.95 | 1,699,899 |
| 2022-05-25 | $18.27 | $19.47 | $18.24 | $19.18 | $19.18 | 1,814,854 |
| 2022-05-24 | $19.32 | $19.43 | $18.08 | $18.45 | $18.45 | 1,418,057 |
| 2022-05-23 | $20.01 | $20.11 | $18.71 | $19.58 | $19.58 | 2,277,490 |
| 2022-05-20 | $21.26 | $21.72 | $19.84 | $20.31 | $20.31 | 2,468,839 |
| 2022-05-19 | $20.54 | $21.34 | $19.21 | $20.89 | $20.89 | 5,811,269 |
| 2022-05-18 | $20.25 | $20.36 | $18.92 | $19.01 | $19.01 | 2,226,855 |
| 2022-05-17 | $20.84 | $21.25 | $20.09 | $20.81 | $20.81 | 720,046 |
| 2022-05-16 | $20.45 | $20.66 | $19.90 | $20.20 | $20.20 | 933,710 |
| 2022-05-13 | $19.63 | $21.37 | $19.62 | $20.77 | $20.77 | 1,679,172 |
| 2022-05-12 | $17.91 | $19.75 | $17.91 | $19.11 | $19.11 | 1,941,394 |
| 2022-05-11 | $18.50 | $18.87 | $18.08 | $18.18 | $18.18 | 1,832,487 |
| 2022-05-10 | $19.01 | $19.14 | $18.09 | $18.56 | $18.56 | 1,211,865 |
| 2022-05-09 | $19.49 | $19.87 | $18.47 | $18.49 | $18.49 | 1,338,452 |
| 2022-05-06 | $20.73 | $20.83 | $19.56 | $19.97 | $19.97 | 1,378,158 |
| 2022-05-05 | $22.52 | $22.55 | $20.82 | $21.01 | $21.01 | 2,026,331 |
| 2022-05-04 | $22.64 | $23.08 | $21.79 | $23.06 | $23.06 | 861,475 |
| 2022-05-03 | $22.36 | $22.85 | $22.25 | $22.56 | $22.56 | 904,710 |
| 2022-05-02 | $21.58 | $22.56 | $21.46 | $22.50 | $22.50 | 845,056 |
| 2022-04-29 | $22.35 | $22.91 | $21.70 | $21.77 | $21.77 | 1,083,869 |
| 2022-04-28 | $21.45 | $22.82 | $20.98 | $22.53 | $22.53 | 1,241,953 |
| 2022-04-27 | $20.74 | $21.50 | $20.74 | $21.14 | $21.14 | 853,249 |
| 2022-04-26 | $21.94 | $22.07 | $20.82 | $20.92 | $20.92 | 1,224,763 |
| 2022-04-25 | $21.60 | $22.36 | $21.57 | $22.35 | $22.35 | 2,029,867 |
| 2022-04-22 | $23.33 | $23.55 | $21.81 | $21.84 | $21.84 | 1,794,888 |
| 2022-04-21 | $24.33 | $24.50 | $23.23 | $23.64 | $23.64 | 756,026 |
| 2022-04-20 | $24.18 | $24.24 | $23.48 | $23.76 | $23.76 | 563,893 |
| 2022-04-19 | $22.83 | $24.22 | $22.83 | $23.89 | $23.89 | 1,071,835 |
| 2022-04-18 | $23.60 | $23.71 | $22.79 | $22.87 | $22.87 | 1,498,064 |
| 2022-04-14 | $24.15 | $24.39 | $23.41 | $23.65 | $23.65 | 1,492,584 |
| 2022-04-13 | $23.88 | $24.60 | $23.86 | $24.13 | $24.13 | 2,052,277 |
| 2022-04-12 | $24.78 | $25.43 | $23.91 | $23.99 | $23.99 | 843,554 |
| 2022-04-11 | $23.94 | $24.59 | $23.77 | $24.24 | $24.24 | 877,184 |
| 2022-04-08 | $25.10 | $25.10 | $24.18 | $24.25 | $24.25 | 653,917 |
| 2022-04-07 | $25.04 | $25.35 | $24.21 | $25.11 | $25.11 | 547,590 |
| 2022-04-06 | $25.33 | $25.35 | $24.31 | $25.16 | $25.16 | 797,402 |
| 2022-04-05 | $26.75 | $26.81 | $25.53 | $25.78 | $25.78 | 951,535 |
| 2022-04-04 | $26.31 | $27.13 | $26.18 | $26.93 | $26.93 | 523,643 |
| 2022-04-01 | $26.38 | $26.81 | $25.71 | $26.18 | $26.18 | 634,444 |
| 2022-03-31 | $27.22 | $27.49 | $26.25 | $26.33 | $26.33 | 786,746 |
| 2022-03-30 | $27.78 | $27.88 | $27.23 | $27.37 | $27.37 | 552,097 |
| 2022-03-29 | $27.32 | $28.53 | $27.31 | $27.83 | $27.83 | 1,086,595 |
| 2022-03-28 | $26.41 | $26.93 | $26.11 | $26.83 | $26.83 | 461,454 |
| 2022-03-25 | $27.18 | $27.22 | $26.15 | $26.37 | $26.37 | 523,293 |
| 2022-03-24 | $27.16 | $27.36 | $26.53 | $27.10 | $27.10 | 756,894 |
| 2022-03-23 | $26.72 | $27.33 | $26.41 | $26.93 | $26.93 | 961,005 |
| 2022-03-22 | $26.36 | $27.45 | $26.36 | $27.10 | $27.10 | 919,538 |
| 2022-03-21 | $26.15 | $26.61 | $25.69 | $26.04 | $26.04 | 1,230,788 |
| 2022-03-18 | $23.85 | $26.52 | $23.57 | $26.30 | $26.30 | 2,083,485 |
| 2022-03-17 | $23.23 | $23.98 | $22.89 | $23.97 | $23.97 | 622,678 |
| 2022-03-16 | $22.48 | $23.65 | $22.47 | $23.47 | $23.47 | 1,009,221 |
| 2022-03-15 | $21.37 | $21.99 | $21.23 | $21.89 | $21.89 | 956,830 |
| 2022-03-14 | $22.45 | $22.71 | $21.20 | $21.30 | $21.30 | 1,244,912 |
| 2022-03-11 | $23.77 | $23.89 | $22.50 | $22.52 | $22.52 | 580,312 |
| 2022-03-10 | $22.99 | $23.92 | $22.77 | $23.46 | $23.46 | 769,755 |
| 2022-03-09 | $23.36 | $23.78 | $23.10 | $23.43 | $23.43 | 877,721 |
| 2022-03-08 | $21.80 | $23.30 | $21.71 | $22.42 | $22.42 | 1,770,703 |
| 2022-03-07 | $23.89 | $24.23 | $21.68 | $21.70 | $21.70 | 1,560,663 |
| 2022-03-04 | $25.00 | $25.37 | $23.81 | $24.09 | $24.09 | 1,030,227 |
| 2022-03-03 | $26.18 | $26.22 | $25.11 | $25.31 | $25.31 | 805,411 |
| 2022-03-02 | $25.34 | $26.32 | $25.05 | $26.19 | $26.19 | 922,096 |
| 2022-03-01 | $26.23 | $26.23 | $24.98 | $25.17 | $25.17 | 726,925 |
| 2022-02-28 | $26.54 | $26.95 | $26.06 | $26.10 | $26.10 | 1,508,267 |
| 2022-02-25 | $26.69 | $26.74 | $25.36 | $26.73 | $26.73 | 1,092,501 |
| 2022-02-24 | $24.20 | $26.76 | $24.00 | $26.67 | $26.67 | 2,051,585 |
| 2022-02-23 | $26.74 | $27.10 | $25.37 | $25.41 | $25.41 | 1,015,295 |
| 2022-02-22 | $27.50 | $28.14 | $26.30 | $26.41 | $26.41 | 1,599,681 |
| 2022-02-18 | $29.26 | $29.59 | $28.14 | $28.34 | $28.34 | 1,208,347 |
| 2022-02-17 | $29.95 | $30.74 | $29.07 | $29.14 | $29.14 | 1,332,681 |
| 2022-02-16 | $29.20 | $30.60 | $29.03 | $30.42 | $30.42 | 2,106,138 |
| 2022-02-15 | $28.50 | $29.98 | $28.30 | $29.58 | $29.58 | 2,623,729 |
| 2022-02-14 | $27.14 | $28.23 | $26.98 | $27.76 | $27.76 | 2,664,009 |
| 2022-02-11 | $28.67 | $28.94 | $26.52 | $26.90 | $26.90 | 3,300,186 |
| 2022-02-10 | $28.20 | $29.60 | $27.02 | $28.73 | $28.73 | 9,141,350 |
| 2022-02-09 | $33.61 | $34.45 | $33.15 | $34.31 | $34.31 | 2,049,798 |
| 2022-02-08 | $31.41 | $32.96 | $31.27 | $32.87 | $32.87 | 1,306,551 |
| 2022-02-07 | $30.24 | $31.89 | $30.24 | $31.65 | $31.65 | 1,677,874 |
| 2022-02-04 | $30.82 | $31.39 | $30.06 | $31.14 | $31.14 | 971,084 |
| 2022-02-03 | $30.79 | $31.55 | $30.16 | $30.28 | $30.28 | 995,855 |
| 2022-02-02 | $32.77 | $32.85 | $31.24 | $31.53 | $31.53 | 1,443,255 |
| 2022-02-01 | $30.82 | $32.32 | $30.71 | $32.28 | $32.28 | 1,300,047 |
| 2022-01-31 | $29.48 | $30.79 | $29.36 | $30.71 | $30.71 | 801,586 |
| 2022-01-28 | $29.69 | $29.72 | $28.36 | $29.45 | $29.45 | 915,542 |
| 2022-01-27 | $29.43 | $30.26 | $28.97 | $29.51 | $29.51 | 2,404,905 |
| 2022-01-26 | $31.14 | $31.14 | $28.74 | $29.07 | $29.07 | 1,539,282 |
| 2022-01-25 | $29.45 | $30.68 | $29.16 | $30.25 | $30.25 | 1,531,943 |
| 2022-01-24 | $29.32 | $30.46 | $28.17 | $30.14 | $30.14 | 2,330,527 |
| 2022-01-21 | $30.25 | $30.68 | $29.63 | $30.05 | $30.05 | 1,744,108 |
| 2022-01-20 | $31.48 | $32.24 | $30.59 | $30.60 | $30.60 | 1,313,374 |
| 2022-01-19 | $32.03 | $32.70 | $31.25 | $31.26 | $31.26 | 1,000,475 |
| 2022-01-18 | $32.17 | $32.47 | $31.59 | $31.85 | $31.85 | 1,413,416 |
| 2022-01-14 | $32.53 | $33.02 | $31.68 | $32.33 | $32.33 | 1,093,295 |
| 2022-01-13 | $34.05 | $34.25 | $32.87 | $33.03 | $33.03 | 1,152,430 |
| 2022-01-12 | $34.58 | $35.13 | $33.73 | $33.90 | $33.90 | 890,575 |
| 2022-01-11 | $33.47 | $34.37 | $33.24 | $34.06 | $34.06 | 1,061,500 |
| 2022-01-10 | $33.76 | $33.90 | $32.89 | $33.47 | $33.47 | 1,833,169 |
| 2022-01-07 | $35.34 | $35.75 | $33.78 | $34.38 | $34.38 | 2,026,422 |
| 2022-01-06 | $36.54 | $36.81 | $35.34 | $36.46 | $36.46 | 1,316,019 |
| 2022-01-05 | $37.39 | $37.88 | $35.63 | $35.69 | $35.69 | 1,058,475 |
| 2022-01-04 | $37.93 | $37.93 | $36.50 | $37.11 | $37.11 | 692,798 |
| 2022-01-03 | $37.19 | $38.12 | $37.08 | $37.48 | $37.48 | 745,690 |
| 2021-12-31 | $36.56 | $37.45 | $36.56 | $37.06 | $37.06 | 479,378 |
| 2021-12-30 | $36.53 | $37.63 | $36.43 | $36.75 | $36.75 | 642,609 |
| 2021-12-29 | $36.64 | $36.88 | $36.28 | $36.46 | $36.46 | 461,501 |
| 2021-12-28 | $37.50 | $37.69 | $36.28 | $36.62 | $36.62 | 466,315 |
| 2021-12-27 | $37.52 | $37.54 | $36.81 | $37.30 | $37.30 | 394,890 |
| 2021-12-23 | $36.85 | $37.34 | $36.56 | $37.30 | $37.30 | 462,394 |
| 2021-12-22 | $36.48 | $37.04 | $36.23 | $36.82 | $36.82 | 565,377 |
| 2021-12-21 | $35.51 | $36.61 | $35.40 | $36.51 | $36.51 | 1,140,685 |
| 2021-12-20 | $35.66 | $35.66 | $34.52 | $34.93 | $34.93 | 912,517 |
| 2021-12-17 | $35.51 | $36.90 | $35.08 | $36.44 | $36.44 | 1,265,015 |
| 2021-12-16 | $37.50 | $38.00 | $35.80 | $35.83 | $35.83 | 1,028,196 |
| 2021-12-15 | $37.18 | $37.60 | $36.03 | $37.39 | $37.39 | 738,063 |
| 2021-12-14 | $37.56 | $37.95 | $36.48 | $37.40 | $37.40 | 992,652 |
| 2021-12-13 | $38.66 | $38.82 | $37.06 | $37.50 | $37.50 | 1,197,659 |
| 2021-12-10 | $39.95 | $39.95 | $38.34 | $38.82 | $38.82 | 1,006,409 |
| 2021-12-09 | $40.58 | $41.03 | $39.18 | $39.43 | $39.43 | 1,054,894 |
| 2021-12-08 | $40.86 | $40.99 | $39.41 | $40.76 | $40.76 | 1,401,212 |
| 2021-12-07 | $38.59 | $41.55 | $38.38 | $40.73 | $40.73 | 2,245,382 |
| 2021-12-06 | $36.71 | $37.71 | $35.61 | $37.50 | $37.50 | 2,156,869 |
| 2021-12-03 | $39.46 | $39.76 | $35.88 | $36.55 | $36.55 | 3,418,037 |
| 2021-12-02 | $41.21 | $41.69 | $38.77 | $39.41 | $39.41 | 2,581,351 |
| 2021-12-01 | $45.35 | $45.85 | $41.22 | $41.28 | $41.28 | 2,115,485 |
| 2021-11-30 | $45.51 | $46.14 | $43.69 | $44.59 | $44.59 | 1,172,366 |
| 2021-11-29 | $46.54 | $46.70 | $45.45 | $45.94 | $45.94 | 866,847 |
| 2021-11-26 | $46.80 | $47.40 | $45.69 | $45.90 | $45.90 | 846,330 |
| 2021-11-24 | $48.09 | $48.41 | $47.23 | $48.27 | $48.27 | 951,198 |
| 2021-11-23 | $49.32 | $49.71 | $48.12 | $48.78 | $48.78 | 936,870 |
| 2021-11-22 | $51.50 | $51.50 | $49.39 | $49.40 | $49.40 | 887,325 |
| 2021-11-19 | $51.11 | $52.07 | $50.92 | $51.20 | $51.20 | 850,564 |
| 2021-11-18 | $52.02 | $52.49 | $50.51 | $51.11 | $51.11 | 1,046,608 |
| 2021-11-17 | $53.03 | $53.17 | $50.62 | $51.63 | $51.63 | 1,334,539 |
| 2021-11-16 | $51.92 | $53.64 | $51.35 | $53.08 | $53.08 | 1,079,206 |
| 2021-11-15 | $50.82 | $51.87 | $50.29 | $51.83 | $51.83 | 1,033,264 |
| 2021-11-12 | $49.66 | $51.35 | $49.28 | $50.60 | $50.60 | 1,843,043 |
| 2021-11-11 | $48.45 | $49.33 | $47.61 | $49.20 | $49.20 | 1,055,662 |
| 2021-11-10 | $49.53 | $50.09 | $47.28 | $47.85 | $47.85 | 1,342,408 |
| 2021-11-09 | $49.30 | $50.94 | $48.79 | $50.39 | $50.39 | 1,412,404 |
| 2021-11-08 | $47.67 | $49.60 | $46.88 | $49.37 | $49.37 | 2,525,926 |
| 2021-11-05 | $45.39 | $49.36 | $44.92 | $48.26 | $48.26 | 5,762,278 |
| 2021-11-04 | $39.98 | $40.59 | $39.73 | $40.43 | $40.43 | 2,294,615 |
| 2021-11-03 | $39.20 | $40.39 | $39.01 | $39.75 | $39.75 | 912,580 |
| 2021-11-02 | $38.27 | $39.40 | $38.04 | $39.10 | $39.10 | 777,504 |
| 2021-11-01 | $37.25 | $38.69 | $37.15 | $38.21 | $38.21 | 980,319 |
| 2021-10-29 | $37.00 | $37.67 | $36.82 | $37.10 | $37.10 | 782,491 |
| 2021-10-28 | $36.86 | $37.73 | $36.86 | $37.44 | $37.44 | 1,420,288 |
| 2021-10-27 | $39.07 | $39.07 | $36.74 | $36.75 | $36.75 | 978,957 |
| 2021-10-26 | $39.80 | $39.89 | $38.65 | $39.04 | $39.04 | 623,275 |
| 2021-10-25 | $39.75 | $40.31 | $39.27 | $39.65 | $39.65 | 464,219 |
| 2021-10-22 | $39.87 | $40.09 | $39.42 | $39.85 | $39.85 | 368,474 |
| 2021-10-21 | $39.69 | $40.39 | $39.69 | $40.08 | $40.08 | 448,166 |
| 2021-10-20 | $39.52 | $40.23 | $39.30 | $39.72 | $39.72 | 548,972 |
| 2021-10-19 | $39.01 | $39.45 | $38.71 | $39.21 | $39.21 | 576,700 |
| 2021-10-18 | $37.67 | $38.84 | $37.51 | $38.81 | $38.81 | 436,305 |
| 2021-10-15 | $38.47 | $38.63 | $37.69 | $37.96 | $37.96 | 494,193 |
| 2021-10-14 | $38.92 | $39.00 | $38.20 | $38.25 | $38.25 | 475,600 |
| 2021-10-13 | $37.65 | $38.65 | $37.52 | $38.47 | $38.47 | 489,837 |
| 2021-10-12 | $37.21 | $37.84 | $37.01 | $37.63 | $37.63 | 826,985 |
| 2021-10-11 | $37.30 | $38.37 | $36.90 | $36.92 | $36.92 | 815,614 |
| 2021-10-08 | $37.39 | $37.89 | $37.10 | $37.30 | $37.30 | 391,633 |
| 2021-10-07 | $37.00 | $38.04 | $36.94 | $37.42 | $37.42 | 809,460 |
| 2021-10-06 | $35.90 | $36.69 | $35.35 | $36.58 | $36.58 | 945,791 |
| 2021-10-05 | $35.85 | $37.13 | $35.79 | $36.31 | $36.31 | 673,130 |
| 2021-10-04 | $36.13 | $36.34 | $35.40 | $35.75 | $35.75 | 545,630 |
| 2021-10-01 | $35.90 | $36.36 | $35.68 | $36.10 | $36.10 | 566,977 |
| 2021-09-30 | $36.28 | $36.42 | $35.63 | $35.67 | $35.67 | 615,820 |
| 2021-09-29 | $37.59 | $37.65 | $36.18 | $36.40 | $36.40 | 726,878 |
| 2021-09-28 | $39.14 | $39.25 | $37.30 | $37.39 | $37.39 | 823,982 |
| 2021-09-27 | $38.32 | $39.91 | $38.18 | $39.47 | $39.47 | 1,010,005 |
| 2021-09-24 | $37.98 | $38.30 | $37.35 | $38.16 | $38.16 | 679,098 |
| 2021-09-23 | $37.79 | $38.79 | $37.58 | $38.32 | $38.32 | 604,317 |
| 2021-09-22 | $37.14 | $37.82 | $37.14 | $37.48 | $37.48 | 568,366 |
| 2021-09-21 | $36.54 | $37.20 | $36.31 | $36.93 | $36.93 | 633,746 |
| 2021-09-20 | $36.64 | $36.94 | $35.69 | $36.41 | $36.41 | 1,232,523 |
| 2021-09-17 | $36.70 | $37.50 | $36.64 | $37.27 | $37.27 | 650,416 |
| 2021-09-16 | $37.91 | $37.91 | $36.57 | $36.96 | $36.96 | 1,286,013 |
| 2021-09-15 | $38.94 | $38.94 | $37.56 | $37.56 | $37.56 | 1,160,844 |
| 2021-09-14 | $38.40 | $39.28 | $38.25 | $39.04 | $39.04 | 588,696 |
| 2021-09-13 | $39.96 | $39.99 | $38.25 | $38.48 | $38.48 | 970,661 |
| 2021-09-10 | $38.81 | $39.76 | $38.55 | $39.63 | $39.63 | 1,240,029 |
| 2021-09-09 | $38.18 | $39.21 | $37.49 | $38.57 | $38.57 | 1,356,192 |
| 2021-09-08 | $39.79 | $39.87 | $37.85 | $37.94 | $37.94 | 1,601,967 |
| 2021-09-07 | $41.89 | $42.13 | $40.26 | $40.31 | $40.31 | 695,428 |
| 2021-09-03 | $41.47 | $41.86 | $40.81 | $41.85 | $41.85 | 671,510 |
| 2021-09-02 | $40.14 | $41.42 | $40.02 | $41.40 | $41.40 | 1,351,992 |
| 2021-09-01 | $38.64 | $40.48 | $38.58 | $40.40 | $40.40 | 959,853 |
| 2021-08-31 | $38.57 | $38.95 | $38.17 | $38.37 | $38.37 | 962,645 |
| 2021-08-30 | $38.80 | $39.33 | $38.28 | $38.52 | $38.52 | 1,077,290 |
| 2021-08-27 | $38.94 | $39.33 | $38.68 | $38.80 | $38.80 | 814,188 |
| 2021-08-26 | $38.81 | $39.59 | $38.66 | $38.89 | $38.89 | 641,232 |
| 2021-08-25 | $38.66 | $39.32 | $38.39 | $39.21 | $39.21 | 1,110,857 |
| 2021-08-24 | $37.72 | $38.82 | $37.66 | $38.53 | $38.53 | 785,567 |
| 2021-08-23 | $36.65 | $38.06 | $36.58 | $37.48 | $37.48 | 1,225,434 |
| 2021-08-20 | $35.69 | $36.58 | $35.66 | $36.26 | $36.26 | 1,026,236 |
| 2021-08-19 | $36.05 | $36.50 | $35.32 | $35.68 | $35.68 | 1,123,964 |
| 2021-08-18 | $35.82 | $37.42 | $35.60 | $36.87 | $36.87 | 1,878,248 |
| 2021-08-17 | $35.72 | $36.10 | $34.58 | $35.05 | $35.05 | 1,444,657 |
| 2021-08-16 | $36.81 | $37.15 | $36.09 | $36.11 | $36.11 | 1,040,416 |
| 2021-08-13 | $37.72 | $37.84 | $36.40 | $36.52 | $36.52 | 1,402,009 |
| 2021-08-12 | $38.55 | $38.97 | $37.38 | $37.68 | $37.68 | 1,900,433 |
| 2021-08-11 | $40.85 | $40.88 | $37.81 | $38.71 | $38.71 | 4,330,022 |
| 2021-08-10 | $43.63 | $44.72 | $43.60 | $44.44 | $44.44 | 807,853 |
| 2021-08-09 | $43.53 | $43.79 | $43.01 | $43.54 | $43.54 | 347,026 |
| 2021-08-06 | $43.03 | $44.03 | $43.03 | $43.54 | $43.54 | 644,460 |
| 2021-08-05 | $42.58 | $43.02 | $41.84 | $42.79 | $42.79 | 327,933 |
| 2021-08-04 | $42.14 | $43.10 | $42.06 | $42.45 | $42.45 | 379,520 |
| 2021-08-03 | $42.95 | $43.00 | $41.40 | $42.30 | $42.30 | 552,800 |
| 2021-08-02 | $42.88 | $43.59 | $42.42 | $42.51 | $42.51 | 310,256 |
| 2021-07-30 | $42.82 | $43.29 | $42.24 | $42.43 | $42.43 | 553,036 |
| 2021-07-29 | $42.72 | $43.08 | $42.29 | $42.59 | $42.59 | 422,993 |
| 2021-07-28 | $42.32 | $42.72 | $41.52 | $42.50 | $42.50 | 304,566 |
| 2021-07-27 | $42.57 | $42.68 | $41.53 | $41.92 | $41.92 | 365,466 |
| 2021-07-26 | $42.31 | $43.46 | $42.24 | $42.83 | $42.83 | 449,776 |
| 2021-07-23 | $41.64 | $43.32 | $41.37 | $42.66 | $42.66 | 572,477 |
| 2021-07-22 | $42.00 | $42.13 | $40.90 | $41.11 | $41.11 | 354,678 |
| 2021-07-21 | $40.81 | $42.20 | $40.81 | $42.15 | $42.15 | 389,779 |
| 2021-07-20 | $39.40 | $41.07 | $38.61 | $40.75 | $40.75 | 412,401 |
| 2021-07-19 | $38.88 | $39.48 | $38.47 | $39.22 | $39.22 | 638,638 |
| 2021-07-16 | $40.38 | $40.93 | $39.51 | $39.69 | $39.69 | 403,091 |
| 2021-07-15 | $41.22 | $41.22 | $39.48 | $40.34 | $40.34 | 674,916 |
| 2021-07-14 | $41.61 | $42.24 | $41.15 | $41.16 | $41.16 | 401,372 |
| 2021-07-13 | $41.95 | $42.17 | $41.66 | $41.72 | $41.72 | 285,004 |
| 2021-07-12 | $42.88 | $42.88 | $42.07 | $42.38 | $42.38 | 284,889 |
| 2021-07-09 | $42.27 | $42.95 | $42.12 | $42.90 | $42.90 | 438,515 |
| 2021-07-08 | $41.38 | $42.17 | $40.77 | $41.83 | $41.83 | 523,808 |
| 2021-07-07 | $43.08 | $43.15 | $41.60 | $42.22 | $42.22 | 330,070 |
| 2021-07-06 | $42.83 | $43.17 | $41.85 | $42.97 | $42.97 | 422,577 |
| 2021-07-02 | $44.27 | $44.71 | $43.01 | $43.03 | $43.03 | 394,958 |
| 2021-07-01 | $44.01 | $44.66 | $43.60 | $44.26 | $44.26 | 631,096 |
| 2021-06-30 | $43.43 | $43.95 | $43.20 | $43.74 | $43.74 | 355,305 |
| 2021-06-29 | $42.42 | $43.90 | $42.29 | $43.57 | $43.57 | 609,874 |
| 2021-06-28 | $43.87 | $43.87 | $42.16 | $42.33 | $42.33 | 685,409 |
| 2021-06-25 | $42.79 | $44.22 | $42.05 | $43.58 | $43.58 | 991,973 |
| 2021-06-24 | $41.16 | $42.83 | $41.16 | $42.21 | $42.21 | 858,839 |
| 2021-06-23 | $41.03 | $41.50 | $40.71 | $40.87 | $40.87 | 462,955 |
| 2021-06-22 | $38.23 | $40.92 | $38.06 | $40.92 | $40.92 | 645,368 |
| 2021-06-21 | $38.09 | $38.56 | $37.76 | $38.17 | $38.17 | 1,175,246 |
| 2021-06-18 | $38.74 | $38.97 | $38.08 | $38.08 | $38.08 | 1,028,209 |
| 2021-06-17 | $39.07 | $39.55 | $38.65 | $39.12 | $39.12 | 487,628 |
| 2021-06-16 | $39.78 | $39.93 | $39.08 | $39.18 | $39.18 | 446,178 |
| 2021-06-15 | $40.73 | $40.75 | $39.71 | $39.94 | $39.94 | 464,869 |
| 2021-06-14 | $41.60 | $41.83 | $40.33 | $40.61 | $40.61 | 513,147 |
| 2021-06-11 | $39.99 | $41.46 | $39.74 | $41.46 | $41.46 | 914,981 |
| 2021-06-10 | $40.83 | $41.00 | $39.50 | $39.85 | $39.85 | 531,453 |
| 2021-06-09 | $40.37 | $40.61 | $40.06 | $40.51 | $40.51 | 653,564 |
| 2021-06-08 | $39.86 | $40.58 | $39.62 | $40.19 | $40.19 | 443,310 |
| 2021-06-07 | $39.21 | $39.96 | $39.16 | $39.57 | $39.57 | 351,509 |
| 2021-06-04 | $39.00 | $39.28 | $38.06 | $39.12 | $39.12 | 645,668 |
| 2021-06-03 | $40.27 | $40.44 | $38.70 | $38.82 | $38.82 | 758,471 |
| 2021-06-02 | $41.57 | $41.66 | $40.07 | $40.58 | $40.58 | 601,610 |
| 2021-06-01 | $40.60 | $41.39 | $40.30 | $40.79 | $40.79 | 803,992 |
| 2021-05-28 | $41.36 | $41.42 | $40.26 | $40.33 | $40.33 | 724,128 |
| 2021-05-27 | $39.85 | $41.49 | $39.44 | $41.13 | $41.13 | 1,640,441 |
| 2021-05-26 | $38.74 | $39.97 | $38.63 | $39.70 | $39.70 | 789,240 |
| 2021-05-25 | $39.34 | $39.50 | $38.42 | $38.48 | $38.48 | 1,046,520 |
| 2021-05-24 | $38.70 | $39.24 | $38.35 | $39.06 | $39.06 | 278,582 |
| 2021-05-21 | $39.76 | $39.80 | $38.63 | $38.68 | $38.68 | 557,717 |
| 2021-05-20 | $37.98 | $39.45 | $37.69 | $39.32 | $39.32 | 957,625 |
| 2021-05-19 | $37.94 | $38.23 | $37.35 | $37.80 | $37.80 | 643,206 |
| 2021-05-18 | $38.78 | $39.20 | $38.49 | $38.60 | $38.60 | 2,100,112 |
| 2021-05-17 | $38.00 | $38.86 | $37.64 | $38.81 | $38.81 | 988,994 |
| 2021-05-14 | $37.58 | $39.34 | $37.42 | $38.20 | $38.20 | 1,641,759 |
| 2021-05-13 | $42.35 | $42.58 | $37.61 | $37.80 | $37.80 | 3,802,139 |
| 2021-05-12 | $42.04 | $42.28 | $40.97 | $41.49 | $41.49 | 1,617,816 |
| 2021-05-11 | $42.49 | $42.78 | $41.08 | $42.47 | $42.47 | 1,320,767 |
| 2021-05-10 | $43.28 | $43.72 | $42.49 | $43.44 | $43.44 | 814,984 |
| 2021-05-07 | $40.62 | $43.26 | $40.33 | $43.24 | $43.24 | 746,020 |
| 2021-05-06 | $42.38 | $42.38 | $40.10 | $40.66 | $40.66 | 1,024,424 |
| 2021-05-05 | $42.01 | $42.18 | $41.71 | $42.00 | $42.00 | 300,362 |
| 2021-05-04 | $42.06 | $42.18 | $41.18 | $41.97 | $41.97 | 893,154 |
| 2021-05-03 | $42.22 | $43.12 | $42.22 | $42.54 | $42.54 | 588,632 |
| 2021-04-30 | $42.75 | $43.30 | $42.22 | $42.27 | $42.27 | 567,776 |
| 2021-04-29 | $42.98 | $43.15 | $42.37 | $42.88 | $42.88 | 482,459 |
| 2021-04-28 | $42.12 | $43.48 | $41.93 | $42.63 | $42.63 | 752,429 |
| 2021-04-27 | $42.58 | $42.83 | $42.24 | $42.37 | $42.37 | 546,302 |
| 2021-04-26 | $42.83 | $43.14 | $41.92 | $42.36 | $42.36 | 630,020 |
| 2021-04-23 | $41.20 | $42.50 | $41.05 | $42.39 | $42.39 | 864,122 |
| 2021-04-22 | $41.50 | $42.32 | $40.93 | $41.18 | $41.18 | 661,918 |
| 2021-04-21 | $39.19 | $41.32 | $38.98 | $41.25 | $41.25 | 810,015 |
| 2021-04-20 | $40.00 | $40.23 | $38.45 | $39.38 | $39.38 | 1,303,422 |
| 2021-04-19 | $40.54 | $40.73 | $39.90 | $40.21 | $40.21 | 706,809 |
| 2021-04-16 | $40.70 | $40.93 | $39.91 | $40.70 | $40.70 | 495,838 |
| 2021-04-15 | $40.35 | $40.82 | $39.87 | $40.38 | $40.38 | 692,871 |
| 2021-04-14 | $41.51 | $41.97 | $40.28 | $40.38 | $40.38 | 765,953 |
| 2021-04-13 | $42.68 | $42.94 | $41.37 | $41.51 | $41.51 | 978,769 |
| 2021-04-12 | $42.26 | $42.96 | $41.83 | $42.81 | $42.81 | 584,992 |
| 2021-04-09 | $42.50 | $42.64 | $41.72 | $42.51 | $42.51 | 741,633 |
| 2021-04-08 | $41.51 | $42.42 | $41.13 | $42.35 | $42.35 | 977,710 |
| 2021-04-07 | $41.14 | $41.57 | $40.44 | $41.45 | $41.45 | 917,957 |
| 2021-04-06 | $40.16 | $41.28 | $40.16 | $40.91 | $40.91 | 603,857 |
| 2021-04-05 | $40.82 | $41.13 | $39.48 | $40.17 | $40.17 | 622,511 |
| 2021-04-01 | $39.43 | $40.52 | $39.22 | $40.36 | $40.36 | 1,093,442 |
| 2021-03-31 | $39.76 | $40.15 | $39.14 | $39.25 | $39.25 | 627,756 |
| 2021-03-30 | $39.42 | $39.85 | $38.91 | $39.71 | $39.71 | 650,163 |
| 2021-03-29 | $40.08 | $41.07 | $39.23 | $39.42 | $39.42 | 2,004,111 |
| 2021-03-26 | $40.98 | $41.66 | $40.02 | $40.88 | $40.88 | 745,069 |
| 2021-03-25 | $40.10 | $41.05 | $38.91 | $40.81 | $40.81 | 1,176,428 |
| 2021-03-24 | $42.04 | $42.11 | $40.31 | $40.39 | $40.39 | 1,365,296 |
| 2021-03-23 | $43.29 | $43.86 | $41.24 | $41.70 | $41.70 | 1,049,651 |
| 2021-03-22 | $43.95 | $44.34 | $42.81 | $43.58 | $43.58 | 636,570 |
| 2021-03-19 | $42.19 | $43.98 | $41.82 | $43.81 | $43.81 | 1,076,354 |
| 2021-03-18 | $43.52 | $44.12 | $42.31 | $42.37 | $42.37 | 740,167 |
| 2021-03-17 | $43.25 | $43.96 | $42.80 | $43.77 | $43.77 | 840,275 |
| 2021-03-16 | $43.97 | $44.29 | $42.65 | $43.31 | $43.31 | 1,058,111 |
| 2021-03-15 | $43.92 | $43.99 | $42.68 | $43.72 | $43.72 | 1,816,898 |
| 2021-03-12 | $45.00 | $45.00 | $43.92 | $43.99 | $43.99 | 814,942 |
| 2021-03-11 | $46.06 | $46.24 | $44.50 | $44.69 | $44.69 | 1,742,653 |
| 2021-03-10 | $45.44 | $46.21 | $44.98 | $45.63 | $45.63 | 673,146 |
| 2021-03-09 | $45.41 | $46.06 | $44.89 | $44.91 | $44.91 | 777,203 |
| 2021-03-08 | $45.65 | $46.70 | $45.04 | $45.24 | $45.24 | 972,148 |
| 2021-03-05 | $44.21 | $45.22 | $42.39 | $45.07 | $45.07 | 1,495,926 |
| 2021-03-04 | $45.57 | $46.03 | $42.88 | $43.72 | $43.72 | 1,511,081 |
| 2021-03-03 | $46.29 | $47.08 | $45.49 | $45.49 | $45.49 | 779,622 |
| 2021-03-02 | $46.46 | $50.05 | $46.14 | $46.28 | $46.28 | 2,158,620 |
| 2021-03-01 | $45.45 | $47.71 | $45.13 | $46.66 | $46.66 | 1,224,449 |
| 2021-02-26 | $46.08 | $47.20 | $44.80 | $44.83 | $44.83 | 954,567 |
| 2021-02-25 | $46.81 | $47.56 | $45.72 | $46.36 | $46.36 | 986,466 |
| 2021-02-24 | $44.99 | $46.85 | $44.48 | $46.74 | $46.74 | 1,239,245 |
| 2021-02-23 | $45.00 | $45.47 | $43.80 | $44.86 | $44.86 | 1,157,849 |
| 2021-02-22 | $44.70 | $46.30 | $44.67 | $45.46 | $45.46 | 771,705 |
| 2021-02-19 | $45.11 | $45.96 | $44.93 | $45.10 | $45.10 | 895,174 |
| 2021-02-18 | $43.69 | $45.37 | $43.22 | $45.33 | $45.33 | 1,293,142 |
| 2021-02-17 | $43.00 | $43.58 | $42.47 | $43.53 | $43.53 | 1,329,485 |
| 2021-02-16 | $42.96 | $44.69 | $42.90 | $43.00 | $43.00 | 1,348,953 |
| 2021-02-12 | $41.25 | $43.16 | $40.67 | $43.05 | $43.05 | 930,045 |
| 2021-02-11 | $40.64 | $41.65 | $39.93 | $41.40 | $41.40 | 1,516,498 |
| 2021-02-10 | $42.13 | $42.13 | $40.06 | $40.78 | $40.78 | 1,304,509 |
| 2021-02-09 | $41.58 | $42.56 | $41.32 | $41.88 | $41.88 | 1,608,789 |
| 2021-02-08 | $43.92 | $43.92 | $40.92 | $41.53 | $41.53 | 3,191,109 |
| 2021-02-05 | $45.31 | $45.71 | $43.22 | $43.44 | $43.44 | 4,300,062 |
| 2021-02-04 | $40.60 | $45.60 | $40.13 | $42.90 | $42.90 | 18,886,409 |
| 2021-02-03 | $35.14 | $35.94 | $34.91 | $35.17 | $35.17 | 1,445,039 |
| 2021-02-02 | $35.13 | $35.22 | $34.31 | $34.92 | $34.92 | 1,469,067 |
| 2021-02-01 | $33.06 | $34.95 | $32.98 | $34.62 | $34.62 | 1,486,739 |
| 2021-01-29 | $33.55 | $34.84 | $33.23 | $33.46 | $33.46 | 1,690,325 |
| 2021-01-28 | $35.66 | $35.85 | $33.16 | $33.45 | $33.45 | 2,032,540 |
| 2021-01-27 | $33.59 | $36.86 | $33.19 | $35.72 | $35.72 | 3,471,097 |
| 2021-01-26 | $33.31 | $34.04 | $32.97 | $34.02 | $34.02 | 1,740,469 |
| 2021-01-25 | $31.78 | $33.18 | $31.71 | $32.82 | $32.82 | 1,712,477 |
| 2021-01-22 | $31.42 | $32.08 | $31.30 | $32.00 | $32.00 | 936,155 |
| 2021-01-21 | $33.37 | $33.52 | $31.46 | $31.66 | $31.66 | 2,505,425 |
| 2021-01-20 | $34.86 | $35.35 | $33.43 | $33.49 | $33.49 | 2,196,634 |
| 2021-01-19 | $33.70 | $34.80 | $33.02 | $34.50 | $34.50 | 1,992,909 |
| 2021-01-15 | $33.65 | $33.95 | $33.20 | $33.80 | $33.80 | 3,112,507 |
| 2021-01-14 | $32.32 | $34.19 | $32.25 | $34.15 | $34.15 | 1,960,231 |
| 2021-01-13 | $32.28 | $32.64 | $31.72 | $32.50 | $32.50 | 1,228,032 |
| 2021-01-12 | $32.10 | $32.64 | $31.27 | $32.57 | $32.57 | 1,588,250 |
| 2021-01-11 | $30.11 | $32.07 | $29.88 | $31.58 | $31.58 | 1,429,450 |
| 2021-01-08 | $29.85 | $30.56 | $29.57 | $30.39 | $30.39 | 1,056,056 |
| 2021-01-07 | $29.60 | $29.89 | $29.32 | $29.75 | $29.75 | 1,356,563 |
| 2021-01-06 | $29.00 | $29.97 | $28.68 | $29.42 | $29.42 | 2,180,368 |
| 2021-01-05 | $28.64 | $28.88 | $28.10 | $28.45 | $28.45 | 1,749,525 |
| 2021-01-04 | $29.72 | $29.94 | $28.68 | $29.10 | $29.10 | 1,527,576 |
| 2020-12-31 | $29.85 | $30.22 | $29.67 | $29.77 | $29.77 | 1,098,391 |
| 2020-12-30 | $29.91 | $30.18 | $29.56 | $30.06 | $30.06 | 1,164,548 |
| 2020-12-29 | $30.55 | $30.67 | $29.09 | $29.75 | $29.75 | 1,512,530 |
| 2020-12-28 | $31.08 | $31.08 | $29.93 | $30.28 | $30.28 | 1,101,453 |
| 2020-12-24 | $31.04 | $31.11 | $30.58 | $30.85 | $30.85 | 427,906 |
| 2020-12-23 | $30.76 | $31.27 | $30.38 | $30.82 | $30.82 | 1,203,401 |
| 2020-12-22 | $32.00 | $32.08 | $30.51 | $30.54 | $30.54 | 1,666,393 |
| 2020-12-21 | $31.59 | $32.53 | $31.49 | $32.01 | $32.01 | 1,587,653 |
| 2020-12-18 | $31.62 | $32.75 | $31.38 | $32.40 | $32.40 | 1,422,818 |
| 2020-12-17 | $31.66 | $32.16 | $31.32 | $31.58 | $31.58 | 1,264,389 |
| 2020-12-16 | $31.92 | $32.00 | $31.27 | $31.50 | $31.50 | 1,093,073 |
| 2020-12-15 | $30.39 | $31.73 | $30.33 | $31.67 | $31.67 | 1,632,519 |
| 2020-12-14 | $30.65 | $31.16 | $30.25 | $30.34 | $30.34 | 1,529,115 |
| 2020-12-11 | $31.04 | $31.28 | $30.06 | $30.65 | $30.65 | 1,326,312 |
| 2020-12-10 | $31.69 | $32.05 | $30.85 | $31.20 | $31.20 | 2,012,188 |
| 2020-12-09 | $33.72 | $33.85 | $32.19 | $32.23 | $32.23 | 1,637,254 |
| 2020-12-08 | $33.65 | $33.90 | $32.72 | $33.67 | $33.67 | 1,105,630 |
| 2020-12-07 | $32.01 | $34.08 | $31.71 | $33.78 | $33.78 | 1,895,090 |
| 2020-12-04 | $32.25 | $32.44 | $31.73 | $32.08 | $32.08 | 1,178,634 |
| 2020-12-03 | $32.50 | $33.12 | $32.10 | $32.16 | $32.16 | 1,475,327 |
| 2020-12-02 | $32.95 | $32.95 | $32.15 | $32.49 | $32.49 | 1,169,625 |
| 2020-12-01 | $33.49 | $33.60 | $32.96 | $33.03 | $33.03 | 1,226,161 |
| 2020-11-30 | $34.04 | $34.18 | $32.89 | $33.24 | $33.24 | 1,878,523 |
| 2020-11-27 | $35.48 | $35.62 | $33.64 | $34.05 | $34.05 | 1,437,869 |
| 2020-11-25 | $35.75 | $37.43 | $35.13 | $35.60 | $35.60 | 4,527,847 |
| 2020-11-24 | $36.60 | $39.32 | $36.55 | $38.65 | $38.65 | 3,396,527 |
| 2020-11-23 | $34.96 | $35.85 | $34.80 | $35.72 | $35.72 | 785,233 |
| 2020-11-20 | $35.06 | $35.38 | $33.97 | $34.77 | $34.77 | 1,224,335 |
| 2020-11-19 | $35.50 | $36.05 | $35.15 | $35.68 | $35.68 | 789,548 |
| 2020-11-18 | $34.57 | $35.75 | $34.42 | $35.65 | $35.65 | 1,148,848 |
| 2020-11-17 | $33.55 | $34.70 | $33.42 | $34.42 | $34.42 | 1,100,671 |
| 2020-11-16 | $34.51 | $34.88 | $32.97 | $33.82 | $33.82 | 1,366,391 |
| 2020-11-13 | $34.12 | $34.27 | $33.19 | $33.90 | $33.90 | 920,587 |
| 2020-11-12 | $33.71 | $34.37 | $33.69 | $33.95 | $33.95 | 604,122 |
| 2020-11-11 | $35.26 | $35.37 | $33.70 | $33.97 | $33.97 | 778,711 |
| 2020-11-10 | $34.49 | $35.40 | $34.17 | $35.05 | $35.05 | 745,018 |
| 2020-11-09 | $34.61 | $36.89 | $34.21 | $34.89 | $34.89 | 2,139,121 |
| 2020-11-06 | $32.99 | $33.29 | $31.93 | $32.18 | $32.18 | 1,616,834 |
| 2020-11-05 | $33.20 | $34.68 | $31.75 | $33.03 | $33.03 | 2,266,772 |
| 2020-11-04 | $32.11 | $33.02 | $31.60 | $32.91 | $32.91 | 1,383,458 |
| 2020-11-03 | $31.75 | $32.01 | $31.12 | $31.83 | $31.83 | 921,737 |
| 2020-11-02 | $31.46 | $31.96 | $30.78 | $31.31 | $31.31 | 1,521,799 |
| 2020-10-30 | $32.75 | $32.98 | $30.75 | $31.18 | $31.18 | 2,087,777 |
| 2020-10-29 | $33.00 | $33.47 | $32.38 | $33.21 | $33.21 | 1,029,304 |
| 2020-10-28 | $33.00 | $33.34 | $32.41 | $32.89 | $32.89 | 888,156 |
| 2020-10-27 | $34.10 | $34.55 | $33.58 | $33.70 | $33.70 | 617,126 |
| 2020-10-26 | $34.96 | $35.13 | $33.14 | $33.47 | $33.47 | 1,165,097 |
| 2020-10-23 | $36.60 | $36.60 | $35.22 | $35.51 | $35.51 | 674,610 |
| 2020-10-22 | $36.17 | $36.67 | $35.46 | $36.14 | $36.14 | 771,592 |
| 2020-10-21 | $36.03 | $36.75 | $35.85 | $36.16 | $36.16 | 888,251 |
| 2020-10-20 | $35.60 | $36.52 | $35.46 | $35.89 | $35.89 | 946,237 |
| 2020-10-19 | $35.16 | $35.85 | $35.00 | $35.19 | $35.19 | 785,314 |
| 2020-10-16 | $35.31 | $35.44 | $34.54 | $35.16 | $35.16 | 715,403 |
| 2020-10-15 | $33.62 | $35.45 | $33.46 | $35.21 | $35.21 | 848,071 |
| 2020-10-14 | $34.46 | $35.13 | $34.03 | $34.30 | $34.30 | 674,534 |
| 2020-10-13 | $35.35 | $35.79 | $34.25 | $34.55 | $34.55 | 1,069,207 |
| 2020-10-12 | $35.87 | $35.99 | $34.97 | $35.41 | $35.41 | 735,028 |
| 2020-10-09 | $36.00 | $36.06 | $35.11 | $35.87 | $35.87 | 986,644 |
| 2020-10-08 | $34.50 | $35.82 | $34.50 | $35.66 | $35.66 | 1,245,156 |
| 2020-10-07 | $33.68 | $34.57 | $33.65 | $34.29 | $34.29 | 1,075,365 |
| 2020-10-06 | $33.80 | $33.96 | $32.87 | $33.00 | $33.00 | 1,179,125 |
| 2020-10-05 | $33.28 | $33.78 | $32.91 | $33.70 | $33.70 | 834,854 |
| 2020-10-02 | $32.09 | $33.29 | $32.02 | $33.05 | $33.05 | 1,312,454 |
| 2020-10-01 | $32.48 | $33.73 | $32.32 | $33.20 | $33.20 | 2,210,691 |
| 2020-09-30 | $31.20 | $33.29 | $30.93 | $32.17 | $32.17 | 4,509,374 |
| 2020-09-29 | $29.89 | $30.25 | $29.37 | $29.68 | $29.68 | 952,595 |
| 2020-09-28 | $29.98 | $30.43 | $29.41 | $29.83 | $29.83 | 1,066,858 |
| 2020-09-25 | $28.32 | $29.45 | $28.32 | $29.39 | $29.39 | 730,745 |
| 2020-09-24 | $28.86 | $29.03 | $27.95 | $28.49 | $28.49 | 942,444 |
| 2020-09-23 | $29.18 | $30.64 | $28.84 | $29.16 | $29.16 | 2,471,355 |
| 2020-09-22 | $28.49 | $28.73 | $27.88 | $28.61 | $28.61 | 1,036,199 |
| 2020-09-21 | $28.60 | $28.64 | $27.59 | $28.19 | $28.19 | 1,097,346 |
| 2020-09-18 | $29.06 | $29.71 | $28.52 | $29.27 | $29.27 | 1,413,023 |
| 2020-09-17 | $28.10 | $28.78 | $27.64 | $28.73 | $28.73 | 734,914 |
| 2020-09-16 | $27.86 | $28.80 | $27.75 | $28.51 | $28.51 | 1,514,107 |
| 2020-09-15 | $27.30 | $27.90 | $26.74 | $27.66 | $27.66 | 1,188,204 |
| 2020-09-14 | $25.84 | $27.28 | $25.82 | $27.01 | $27.01 | 1,258,308 |
| 2020-09-11 | $25.52 | $25.87 | $25.24 | $25.64 | $25.64 | 701,408 |
| 2020-09-10 | $25.26 | $25.70 | $24.96 | $25.18 | $25.18 | 832,057 |
| 2020-09-09 | $25.00 | $25.30 | $24.69 | $25.10 | $25.10 | 774,055 |
| 2020-09-08 | $24.63 | $25.30 | $24.01 | $24.79 | $24.79 | 872,768 |
| 2020-09-04 | $25.79 | $25.90 | $24.35 | $25.18 | $25.18 | 1,095,936 |
| 2020-09-03 | $26.54 | $26.73 | $25.25 | $25.59 | $25.59 | 1,367,021 |
| 2020-09-02 | $25.12 | $26.61 | $25.12 | $26.52 | $26.52 | 1,608,680 |
| 2020-09-01 | $24.43 | $24.98 | $24.25 | $24.92 | $24.92 | 774,695 |
| 2020-08-31 | $25.19 | $25.21 | $24.43 | $24.49 | $24.49 | 452,816 |
| 2020-08-28 | $24.31 | $25.16 | $24.30 | $25.15 | $25.15 | 1,036,820 |
| 2020-08-27 | $24.31 | $24.92 | $24.18 | $24.31 | $24.31 | 901,166 |
| 2020-08-26 | $23.99 | $24.17 | $23.65 | $24.10 | $24.10 | 839,607 |
| 2020-08-25 | $23.46 | $24.14 | $23.38 | $23.92 | $23.92 | 1,142,112 |
| 2020-08-24 | $22.91 | $23.38 | $22.86 | $23.33 | $23.33 | 709,210 |
| 2020-08-21 | $22.56 | $23.01 | $22.52 | $22.81 | $22.81 | 673,116 |
| 2020-08-20 | $22.25 | $22.60 | $22.14 | $22.49 | $22.49 | 559,311 |
| 2020-08-19 | $23.16 | $23.21 | $22.42 | $22.49 | $22.49 | 1,365,103 |
| 2020-08-18 | $23.38 | $23.46 | $22.83 | $23.16 | $23.16 | 1,545,381 |
| 2020-08-17 | $23.80 | $23.99 | $23.03 | $23.29 | $23.29 | 1,435,241 |
| 2020-08-14 | $23.63 | $24.06 | $23.52 | $23.79 | $23.79 | 777,814 |
| 2020-08-13 | $23.25 | $24.47 | $23.21 | $23.63 | $23.63 | 1,619,256 |
| 2020-08-12 | $23.61 | $24.01 | $22.74 | $23.21 | $23.21 | 2,656,684 |
| 2020-08-11 | $22.60 | $24.45 | $22.59 | $23.51 | $23.51 | 4,152,342 |
| 2020-08-10 | $24.21 | $24.92 | $23.94 | $24.81 | $24.81 | 1,560,372 |
| 2020-08-07 | $23.17 | $23.96 | $22.82 | $23.93 | $23.93 | 856,240 |
| 2020-08-06 | $22.71 | $23.32 | $22.52 | $23.20 | $23.20 | 1,298,034 |
| 2020-08-05 | $22.61 | $23.05 | $22.47 | $22.83 | $22.83 | 1,107,548 |
| 2020-08-04 | $22.40 | $22.61 | $22.10 | $22.36 | $22.36 | 702,505 |
| 2020-08-03 | $22.33 | $22.82 | $22.02 | $22.47 | $22.47 | 826,690 |
| 2020-07-31 | $22.61 | $22.95 | $22.16 | $22.28 | $22.28 | 648,883 |
| 2020-07-30 | $22.68 | $23.23 | $22.31 | $22.78 | $22.78 | 742,300 |
| 2020-07-29 | $23.57 | $23.70 | $22.66 | $23.03 | $23.03 | 1,107,548 |
| 2020-07-28 | $23.00 | $23.58 | $22.82 | $23.42 | $23.42 | 929,922 |
| 2020-07-27 | $23.18 | $23.34 | $22.61 | $23.11 | $23.11 | 883,450 |
| 2020-07-24 | $23.08 | $23.51 | $22.74 | $23.21 | $23.21 | 817,666 |
| 2020-07-23 | $23.29 | $23.61 | $22.80 | $23.20 | $23.20 | 1,472,236 |
| 2020-07-22 | $22.91 | $23.88 | $22.74 | $23.29 | $23.29 | 1,577,639 |
| 2020-07-21 | $22.93 | $23.00 | $22.48 | $22.63 | $22.63 | 691,375 |
| 2020-07-20 | $22.59 | $22.92 | $22.33 | $22.57 | $22.57 | 802,776 |
| 2020-07-17 | $23.53 | $23.64 | $22.67 | $22.67 | $22.67 | 656,200 |
| 2020-07-16 | $23.70 | $24.05 | $23.14 | $23.37 | $23.37 | 1,787,000 |
| 2020-07-15 | $23.18 | $24.08 | $23.00 | $24.00 | $24.00 | 1,786,000 |
| 2020-07-14 | $22.03 | $22.58 | $21.52 | $22.56 | $22.56 | 636,600 |
| 2020-07-13 | $22.78 | $22.92 | $22.08 | $22.12 | $22.12 | 611,100 |
| 2020-07-10 | $22.17 | $22.60 | $21.96 | $22.60 | $22.60 | 680,500 |
| 2020-07-09 | $21.96 | $22.31 | $21.38 | $22.26 | $22.26 | 1,696,800 |
| 2020-07-08 | $22.12 | $22.45 | $21.66 | $22.11 | $22.11 | 777,500 |
| 2020-07-07 | $23.10 | $23.22 | $21.93 | $22.04 | $22.04 | 858,700 |
| 2020-07-06 | $23.58 | $23.70 | $22.78 | $23.45 | $23.45 | 1,256,100 |
| 2020-07-02 | $23.50 | $23.87 | $23.08 | $23.09 | $23.09 | 433,000 |
| 2020-07-01 | $23.01 | $23.56 | $22.62 | $23.05 | $23.05 | 651,400 |
| 2020-06-30 | $22.79 | $23.31 | $22.48 | $23.17 | $23.17 | 1,219,200 |
| 2020-06-29 | $22.44 | $22.94 | $22.04 | $22.87 | $22.87 | 664,200 |
| 2020-06-26 | $22.75 | $23.14 | $22.28 | $22.30 | $22.30 | 761,862 |
| 2020-06-25 | $22.68 | $23.20 | $22.43 | $23.04 | $23.04 | 1,141,752 |
| 2020-06-24 | $24.30 | $24.55 | $22.66 | $22.97 | $22.97 | 842,016 |
| 2020-06-23 | $24.77 | $24.97 | $24.11 | $24.69 | $24.69 | 1,126,847 |
| 2020-06-22 | $23.80 | $24.40 | $23.59 | $24.35 | $24.35 | 707,358 |
| 2020-06-19 | $24.64 | $24.76 | $23.78 | $23.86 | $23.86 | 692,983 |
| 2020-06-18 | $23.60 | $24.43 | $23.60 | $24.25 | $24.25 | 721,233 |
| 2020-06-17 | $24.00 | $24.15 | $23.55 | $23.95 | $23.95 | 650,616 |
| 2020-06-16 | $24.50 | $24.66 | $23.34 | $23.98 | $23.98 | 1,200,239 |
| 2020-06-15 | $22.22 | $23.75 | $22.00 | $23.39 | $23.39 | 1,686,755 |
| 2020-06-12 | $23.35 | $23.40 | $22.36 | $22.96 | $22.96 | 1,916,312 |
| 2020-06-11 | $22.85 | $24.04 | $22.30 | $22.50 | $22.50 | 1,671,078 |
| 2020-06-10 | $25.60 | $25.97 | $24.48 | $24.49 | $24.49 | 1,192,186 |
| 2020-06-09 | $25.77 | $26.11 | $25.42 | $25.89 | $25.89 | 992,087 |
| 2020-06-08 | $26.88 | $27.18 | $25.91 | $26.44 | $26.44 | 1,781,621 |
| 2020-06-05 | $25.82 | $27.56 | $25.13 | $25.34 | $25.34 | 3,412,079 |
| 2020-06-04 | $25.29 | $25.48 | $24.05 | $24.66 | $24.66 | 3,009,562 |
| 2020-06-03 | $23.00 | $25.65 | $22.90 | $25.42 | $25.42 | 6,631,504 |
| 2020-06-02 | $20.98 | $21.87 | $20.76 | $21.59 | $21.59 | 4,402,862 |
| 2020-06-01 | $19.41 | $20.99 | $19.32 | $20.73 | $20.73 | 2,028,557 |
| 2020-05-29 | $19.83 | $20.00 | $19.32 | $19.52 | $19.52 | 3,110,502 |
| 2020-05-28 | $21.50 | $21.52 | $19.88 | $19.98 | $19.98 | 2,226,140 |
| 2020-05-27 | $21.20 | $21.48 | $20.44 | $21.38 | $21.38 | 1,890,950 |
| 2020-05-26 | $21.30 | $21.35 | $20.45 | $20.77 | $20.77 | 1,752,065 |
| 2020-05-22 | $20.88 | $21.16 | $20.31 | $20.60 | $20.60 | 808,559 |
| 2020-05-21 | $20.32 | $21.30 | $20.02 | $21.02 | $21.02 | 1,012,021 |
| 2020-05-20 | $20.81 | $21.19 | $20.19 | $20.39 | $20.39 | 869,440 |
| 2020-05-19 | $20.48 | $20.98 | $19.86 | $20.59 | $20.59 | 1,109,467 |
| 2020-05-18 | $20.40 | $21.14 | $20.20 | $20.59 | $20.59 | 1,288,510 |
| 2020-05-15 | $19.50 | $19.74 | $18.52 | $19.22 | $19.22 | 1,860,859 |
| 2020-05-14 | $20.30 | $20.85 | $19.37 | $20.70 | $20.70 | 1,121,553 |
| 2020-05-13 | $21.93 | $22.07 | $20.15 | $20.65 | $20.65 | 1,296,775 |
| 2020-05-12 | $22.45 | $22.93 | $22.06 | $22.11 | $22.11 | 1,606,746 |
| 2020-05-11 | $22.49 | $22.49 | $21.56 | $22.32 | $22.32 | 1,337,754 |
| 2020-05-08 | $23.01 | $23.42 | $22.72 | $22.81 | $22.81 | 1,418,587 |
| 2020-05-07 | $21.99 | $23.00 | $21.99 | $22.63 | $22.63 | 1,166,428 |
| 2020-05-06 | $22.80 | $23.12 | $21.69 | $21.85 | $21.85 | 1,442,383 |
| 2020-05-05 | $23.40 | $23.76 | $22.67 | $22.80 | $22.80 | 825,250 |
| 2020-05-04 | $22.39 | $23.42 | $22.02 | $22.93 | $22.93 | 1,183,148 |
| 2020-05-01 | $23.08 | $23.23 | $22.30 | $22.71 | $22.71 | 1,263,976 |
| 2020-04-30 | $24.67 | $24.99 | $23.56 | $23.85 | $23.85 | 1,280,284 |
| 2020-04-29 | $24.50 | $25.64 | $24.10 | $24.99 | $24.99 | 1,540,241 |
| 2020-04-28 | $24.23 | $24.73 | $22.77 | $23.63 | $23.63 | 1,711,737 |
| 2020-04-27 | $22.11 | $23.84 | $21.98 | $23.69 | $23.69 | 1,457,176 |
| 2020-04-24 | $22.19 | $22.19 | $21.52 | $21.75 | $21.75 | 1,216,051 |
| 2020-04-23 | $21.98 | $22.55 | $21.77 | $21.82 | $21.82 | 1,056,150 |
| 2020-04-22 | $21.54 | $22.01 | $21.45 | $21.88 | $21.88 | 727,292 |
| 2020-04-21 | $21.31 | $22.20 | $21.10 | $21.16 | $21.16 | 694,883 |
| 2020-04-20 | $21.93 | $23.23 | $21.71 | $22.07 | $22.07 | 1,143,266 |
| 2020-04-17 | $21.81 | $22.35 | $21.27 | $22.27 | $22.27 | 1,086,709 |
| 2020-04-16 | $21.53 | $21.70 | $20.51 | $20.62 | $20.62 | 1,672,709 |
| 2020-04-15 | $21.43 | $21.84 | $21.10 | $21.46 | $21.46 | 1,783,395 |
| 2020-04-14 | $21.51 | $22.52 | $21.51 | $22.07 | $22.07 | 1,012,773 |
| 2020-04-13 | $22.19 | $22.23 | $20.66 | $21.26 | $21.26 | 982,863 |
| 2020-04-09 | $21.76 | $22.42 | $21.44 | $22.01 | $22.01 | 1,196,900 |
| 2020-04-08 | $20.82 | $21.59 | $20.38 | $21.18 | $21.18 | 1,266,820 |
| 2020-04-07 | $22.13 | $22.78 | $20.16 | $20.28 | $20.28 | 2,993,373 |
| 2020-04-06 | $19.19 | $20.79 | $18.73 | $20.69 | $20.69 | 1,341,904 |
| 2020-04-03 | $18.00 | $18.35 | $17.52 | $18.25 | $18.25 | 1,666,092 |
| 2020-04-02 | $18.25 | $19.15 | $17.84 | $18.17 | $18.17 | 2,293,748 |
| 2020-04-01 | $18.78 | $19.61 | $18.22 | $18.29 | $18.29 | 1,666,058 |
| 2020-03-31 | $20.33 | $20.83 | $19.78 | $19.89 | $19.89 | 1,581,744 |
| 2020-03-30 | $20.57 | $21.02 | $19.80 | $20.30 | $20.30 | 1,001,028 |
| 2020-03-27 | $19.20 | $20.71 | $18.57 | $20.22 | $20.22 | 1,422,739 |
| 2020-03-26 | $19.88 | $21.82 | $19.75 | $20.65 | $20.65 | 1,888,533 |
| 2020-03-25 | $19.03 | $20.20 | $17.96 | $19.59 | $19.59 | 2,601,064 |
| 2020-03-24 | $16.92 | $19.23 | $16.77 | $18.73 | $18.73 | 2,063,067 |
| 2020-03-23 | $15.40 | $16.18 | $14.80 | $15.96 | $15.96 | 2,987,899 |
| 2020-03-20 | $16.51 | $16.51 | $14.80 | $15.01 | $15.01 | 3,654,273 |
| 2020-03-19 | $15.71 | $17.20 | $15.38 | $15.50 | $15.50 | 3,580,233 |
| 2020-03-18 | $15.24 | $16.88 | $14.85 | $16.10 | $16.10 | 2,195,810 |
| 2020-03-17 | $15.41 | $16.56 | $12.94 | $16.45 | $16.45 | 7,222,324 |
| 2020-03-16 | $15.46 | $15.86 | $14.50 | $14.86 | $14.86 | 5,675,913 |
| 2020-03-13 | $18.10 | $18.76 | $16.11 | $17.59 | $17.59 | 7,611,137 |
| 2020-03-12 | $16.94 | $19.30 | $16.82 | $17.00 | $17.00 | 6,641,904 |
| 2020-03-11 | $21.54 | $21.54 | $19.56 | $19.74 | $19.74 | 4,015,318 |
| 2020-03-10 | $23.02 | $23.41 | $21.88 | $22.00 | $22.00 | 3,844,450 |
| 2020-03-09 | $22.30 | $23.80 | $21.52 | $22.26 | $22.26 | 4,693,841 |
| 2020-03-06 | $24.62 | $25.40 | $24.06 | $24.98 | $24.98 | 4,637,536 |
| 2020-03-05 | $26.15 | $26.40 | $25.10 | $25.36 | $25.36 | 2,671,670 |
| 2020-03-04 | $27.00 | $27.21 | $26.22 | $26.83 | $26.83 | 2,725,359 |
| 2020-03-03 | $27.79 | $28.20 | $26.23 | $26.54 | $26.54 | 1,573,880 |
| 2020-03-02 | $27.37 | $27.63 | $26.24 | $27.49 | $27.49 | 1,774,448 |
| 2020-02-28 | $26.30 | $27.63 | $26.26 | $27.57 | $27.57 | 2,154,824 |
| 2020-02-27 | $26.17 | $27.71 | $25.66 | $27.12 | $27.12 | 2,673,347 |
| 2020-02-26 | $27.69 | $28.26 | $27.05 | $27.17 | $27.17 | 1,932,968 |
| 2020-02-25 | $29.77 | $29.86 | $27.40 | $27.53 | $27.53 | 2,787,433 |
| 2020-02-24 | $29.26 | $29.85 | $28.85 | $29.51 | $29.51 | 2,575,985 |
| 2020-02-21 | $30.86 | $31.02 | $30.31 | $30.39 | $30.39 | 1,566,473 |
| 2020-02-20 | $30.85 | $31.79 | $30.53 | $31.14 | $31.14 | 2,194,789 |
| 2020-02-19 | $30.85 | $30.97 | $30.24 | $30.82 | $30.82 | 1,667,562 |
| 2020-02-18 | $30.75 | $30.95 | $30.41 | $30.71 | $30.71 | 2,151,208 |
| 2020-02-14 | $31.25 | $31.35 | $30.43 | $31.00 | $31.00 | 1,937,245 |
| 2020-02-13 | $31.76 | $32.20 | $31.00 | $31.00 | $31.00 | 2,973,957 |
| 2020-02-12 | $32.46 | $33.07 | $31.41 | $32.36 | $32.36 | 2,525,384 |
| 2020-02-11 | $30.73 | $32.34 | $30.34 | $31.93 | $31.93 | 3,176,567 |
| 2020-02-10 | $31.08 | $31.44 | $30.38 | $30.49 | $30.49 | 4,935,047 |
| 2020-02-07 | $30.89 | $32.46 | $30.57 | $31.84 | $31.84 | 14,841,055 |
| 2020-02-06 | $32.39 | $33.30 | $32.10 | $33.30 | $33.30 | 4,038,005 |
| 2020-02-05 | $32.44 | $32.63 | $32.02 | $32.36 | $32.36 | 1,524,224 |
| 2020-02-04 | $31.76 | $32.11 | $30.61 | $31.96 | $31.96 | 1,894,818 |
| 2020-02-03 | $30.18 | $31.95 | $30.03 | $31.12 | $31.12 | 3,311,074 |
| 2020-01-31 | $31.62 | $31.62 | $29.54 | $30.00 | $30.00 | 4,001,814 |
| 2020-01-30 | $31.96 | $32.35 | $31.35 | $31.83 | $31.83 | 2,012,850 |
| 2020-01-29 | $32.79 | $32.82 | $32.10 | $32.25 | $32.25 | 1,217,450 |
| 2020-01-28 | $32.46 | $33.24 | $32.33 | $32.70 | $32.70 | 1,688,983 |
| 2020-01-27 | $32.84 | $32.84 | $31.95 | $32.19 | $32.19 | 2,853,166 |
| 2020-01-24 | $34.52 | $34.86 | $33.57 | $33.97 | $33.97 | 1,569,227 |
| 2020-01-23 | $34.61 | $34.82 | $33.27 | $34.46 | $34.46 | 1,674,579 |
| 2020-01-22 | $34.51 | $35.82 | $34.51 | $35.02 | $35.02 | 2,126,808 |
| 2020-01-21 | $34.44 | $34.61 | $33.83 | $34.41 | $34.41 | 1,462,518 |
| 2020-01-17 | $34.52 | $35.03 | $34.05 | $34.44 | $34.44 | 2,171,834 |
| 2020-01-16 | $34.35 | $35.28 | $34.32 | $34.45 | $34.45 | 2,106,698 |
| 2020-01-15 | $34.54 | $34.63 | $33.96 | $34.15 | $34.15 | 2,259,100 |
| 2020-01-14 | $33.88 | $35.17 | $33.75 | $34.50 | $34.50 | 2,386,188 |
| 2020-01-13 | $32.95 | $33.90 | $32.40 | $33.65 | $33.65 | 3,900,078 |
| 2020-01-10 | $33.44 | $33.65 | $32.43 | $32.71 | $32.71 | 4,134,961 |
| 2020-01-09 | $35.01 | $35.23 | $33.29 | $33.34 | $33.34 | 5,349,913 |
| 2020-01-08 | $36.05 | $36.28 | $34.89 | $34.95 | $34.95 | 2,559,966 |
| 2020-01-07 | $35.50 | $36.68 | $35.50 | $36.04 | $36.04 | 1,455,871 |
| 2020-01-06 | $35.52 | $36.24 | $35.14 | $35.67 | $35.67 | 1,070,460 |
| 2020-01-03 | $35.19 | $36.10 | $34.73 | $35.92 | $35.92 | 1,707,707 |
| 2020-01-02 | $36.38 | $36.47 | $35.18 | $35.68 | $35.68 | 2,286,682 |
| 2019-12-31 | $35.40 | $36.47 | $35.04 | $36.24 | $36.24 | 1,402,340 |
| 2019-12-30 | $37.43 | $37.45 | $35.27 | $35.41 | $35.41 | 2,389,761 |
| 2019-12-27 | $37.43 | $37.57 | $36.69 | $37.56 | $37.56 | 1,449,618 |
| 2019-12-26 | $37.43 | $37.91 | $37.13 | $37.24 | $37.24 | 828,410 |
| 2019-12-24 | $37.78 | $37.78 | $37.15 | $37.42 | $37.42 | 394,287 |
| 2019-12-23 | $37.98 | $38.20 | $37.33 | $37.67 | $37.67 | 1,167,573 |
| 2019-12-20 | $37.50 | $38.05 | $36.93 | $37.76 | $37.76 | 1,998,749 |
| 2019-12-19 | $38.14 | $38.58 | $37.38 | $37.44 | $37.44 | 1,621,829 |
| 2019-12-18 | $37.53 | $38.88 | $37.37 | $37.55 | $37.55 | 3,501,196 |
| 2019-12-17 | $37.55 | $37.91 | $37.13 | $37.25 | $37.25 | 2,822,371 |
| 2019-12-16 | $39.10 | $39.39 | $37.63 | $38.06 | $38.06 | 3,055,655 |
| 2019-12-13 | $40.56 | $40.73 | $38.78 | $38.86 | $38.86 | 2,807,448 |
| 2019-12-12 | $40.32 | $40.79 | $40.08 | $40.16 | $40.16 | 1,869,645 |
| 2019-12-11 | $38.80 | $40.69 | $38.80 | $40.40 | $40.40 | 1,666,041 |
| 2019-12-10 | $38.73 | $39.80 | $38.33 | $38.83 | $38.83 | 1,893,955 |
| 2019-12-09 | $38.80 | $38.91 | $38.30 | $38.73 | $38.73 | 1,139,174 |
| 2019-12-06 | $39.27 | $39.54 | $38.75 | $38.84 | $38.84 | 1,087,731 |
| 2019-12-05 | $39.50 | $40.35 | $38.79 | $38.97 | $38.97 | 2,074,932 |
| 2019-12-04 | $37.95 | $39.94 | $37.71 | $39.10 | $39.10 | 4,543,662 |
| 2019-12-03 | $37.63 | $38.30 | $37.26 | $37.85 | $37.85 | 1,769,577 |
| 2019-12-02 | $38.59 | $39.10 | $37.47 | $38.62 | $38.62 | 2,322,554 |
| 2019-11-29 | $38.36 | $38.93 | $38.08 | $38.15 | $38.15 | 778,406 |
| 2019-11-27 | $38.69 | $39.29 | $38.28 | $38.71 | $38.71 | 1,821,408 |
| 2019-11-26 | $37.72 | $38.64 | $37.07 | $38.22 | $38.22 | 1,902,335 |
| 2019-11-25 | $37.80 | $38.02 | $36.98 | $37.68 | $37.68 | 2,305,212 |
| 2019-11-22 | $35.41 | $37.07 | $34.86 | $36.93 | $36.93 | 4,582,852 |
| 2019-11-21 | $34.50 | $35.50 | $34.30 | $35.18 | $35.18 | 1,083,203 |
| 2019-11-20 | $34.10 | $34.77 | $33.80 | $34.46 | $34.46 | 1,431,628 |
| 2019-11-19 | $34.92 | $35.13 | $34.10 | $34.13 | $34.13 | 2,353,894 |
| 2019-11-18 | $35.59 | $35.79 | $35.01 | $35.21 | $35.21 | 1,896,994 |
| 2019-11-15 | $35.93 | $36.28 | $35.26 | $35.67 | $35.67 | 2,226,378 |
| 2019-11-14 | $35.52 | $36.05 | $34.71 | $35.71 | $35.71 | 4,007,603 |
| 2019-11-13 | $38.52 | $39.72 | $33.38 | $34.81 | $34.81 | 18,630,690 |
| 2019-11-12 | $39.26 | $39.58 | $38.20 | $39.04 | $39.04 | 3,342,878 |
| 2019-11-11 | $37.61 | $39.19 | $37.14 | $39.15 | $39.15 | 2,749,397 |
| 2019-11-08 | $38.26 | $38.60 | $37.18 | $37.63 | $37.63 | 2,240,501 |
| 2019-11-07 | $39.68 | $40.02 | $38.36 | $38.46 | $38.46 | 1,539,867 |
| 2019-11-06 | $42.80 | $42.92 | $40.18 | $40.35 | $40.35 | 1,800,410 |
| 2019-11-05 | $44.59 | $45.09 | $42.76 | $42.80 | $42.80 | 1,203,440 |
| 2019-11-04 | $42.40 | $44.57 | $42.35 | $44.26 | $44.26 | 1,502,553 |
| 2019-11-01 | $42.13 | $42.58 | $41.60 | $42.08 | $42.08 | 959,573 |
| 2019-10-31 | $41.33 | $42.05 | $40.81 | $41.83 | $41.83 | 1,083,301 |
| 2019-10-30 | $42.01 | $42.09 | $40.86 | $41.87 | $41.87 | 920,361 |
| 2019-10-29 | $42.00 | $42.46 | $41.01 | $41.89 | $41.89 | 1,541,899 |
| 2019-10-28 | $40.33 | $42.45 | $40.30 | $41.99 | $41.99 | 1,857,554 |
| 2019-10-25 | $38.71 | $40.17 | $38.71 | $39.76 | $39.76 | 1,311,943 |
| 2019-10-24 | $38.27 | $38.97 | $37.72 | $38.78 | $38.78 | 1,444,839 |
| 2019-10-23 | $38.97 | $39.03 | $37.45 | $37.96 | $37.96 | 1,447,100 |
| 2019-10-22 | $39.10 | $39.56 | $38.58 | $39.07 | $39.07 | 855,281 |
| 2019-10-21 | $40.17 | $40.46 | $39.43 | $39.50 | $39.50 | 850,484 |
| 2019-10-18 | $40.58 | $40.81 | $39.30 | $39.79 | $39.79 | 866,622 |
| 2019-10-17 | $40.35 | $41.49 | $40.35 | $40.79 | $40.79 | 706,783 |
| 2019-10-16 | $39.48 | $40.97 | $39.48 | $40.32 | $40.32 | 841,287 |
| 2019-10-15 | $39.10 | $41.31 | $38.58 | $40.22 | $40.22 | 1,287,718 |
| 2019-10-14 | $39.00 | $39.34 | $38.01 | $38.86 | $38.86 | 1,178,199 |
| 2019-10-11 | $38.90 | $39.57 | $38.53 | $39.13 | $39.13 | 2,275,301 |
| 2019-10-10 | $37.22 | $38.24 | $36.83 | $37.94 | $37.94 | 1,920,070 |
| 2019-10-09 | $38.00 | $38.22 | $36.92 | $37.18 | $37.18 | 1,320,880 |
| 2019-10-08 | $39.24 | $39.35 | $37.39 | $37.50 | $37.50 | 1,423,103 |
| 2019-10-07 | $38.45 | $39.88 | $38.36 | $39.66 | $39.66 | 965,509 |
| 2019-10-04 | $40.13 | $40.41 | $38.55 | $38.70 | $38.70 | 1,219,565 |
| 2019-10-03 | $38.83 | $39.34 | $37.26 | $39.34 | $39.34 | 1,686,215 |
| 2019-10-02 | $40.28 | $40.51 | $38.60 | $39.00 | $39.00 | 1,341,849 |
| 2019-10-01 | $44.23 | $44.98 | $40.40 | $40.63 | $40.63 | 1,448,215 |
| 2019-09-30 | $43.50 | $44.25 | $43.32 | $43.97 | $43.97 | 638,768 |
| 2019-09-27 | $43.66 | $44.26 | $43.14 | $43.45 | $43.45 | 698,306 |
| 2019-09-26 | $43.17 | $43.53 | $42.37 | $43.49 | $43.49 | 603,697 |
| 2019-09-25 | $42.37 | $43.30 | $42.26 | $42.99 | $42.99 | 647,039 |
| 2019-09-24 | $43.48 | $43.61 | $41.61 | $42.24 | $42.24 | 649,580 |
| 2019-09-23 | $41.89 | $43.13 | $41.83 | $42.96 | $42.96 | 664,135 |
| 2019-09-20 | $42.96 | $43.89 | $41.99 | $42.12 | $42.12 | 996,693 |
| 2019-09-19 | $42.60 | $43.62 | $42.28 | $42.85 | $42.85 | 550,909 |
| 2019-09-18 | $42.00 | $42.80 | $41.62 | $42.37 | $42.37 | 1,013,992 |
| 2019-09-17 | $42.89 | $42.93 | $41.96 | $42.39 | $42.39 | 792,306 |
| 2019-09-16 | $43.00 | $44.07 | $42.53 | $42.97 | $42.97 | 728,442 |
| 2019-09-13 | $43.45 | $44.37 | $43.42 | $43.57 | $43.57 | 737,261 |
| 2019-09-12 | $42.59 | $43.60 | $42.41 | $43.30 | $43.30 | 981,463 |
| 2019-09-11 | $41.67 | $42.88 | $40.92 | $42.50 | $42.50 | 948,265 |
| 2019-09-10 | $40.04 | $41.68 | $40.04 | $41.45 | $41.45 | 1,034,266 |
| 2019-09-09 | $40.03 | $40.62 | $39.59 | $40.32 | $40.32 | 847,290 |
| 2019-09-06 | $39.90 | $40.19 | $39.38 | $39.70 | $39.70 | 474,999 |
| 2019-09-05 | $38.85 | $40.00 | $38.50 | $39.50 | $39.50 | 1,002,244 |
| 2019-09-04 | $37.05 | $38.70 | $36.95 | $37.88 | $37.88 | 769,034 |
| 2019-09-03 | $36.79 | $37.32 | $35.98 | $36.50 | $36.50 | 1,105,966 |
| 2019-08-30 | $37.25 | $37.67 | $36.80 | $37.30 | $37.30 | 630,102 |
| 2019-08-29 | $37.03 | $37.83 | $36.73 | $36.87 | $36.87 | 803,064 |
| 2019-08-28 | $36.54 | $37.18 | $35.99 | $36.48 | $36.48 | 1,010,189 |
| 2019-08-27 | $37.30 | $37.68 | $36.46 | $36.96 | $36.96 | 660,730 |
| 2019-08-26 | $37.66 | $37.69 | $36.33 | $36.98 | $36.98 | 757,450 |
| 2019-08-23 | $39.10 | $39.14 | $36.82 | $37.01 | $37.01 | 1,244,016 |
| 2019-08-22 | $39.74 | $40.25 | $39.41 | $39.55 | $39.55 | 654,964 |
| 2019-08-21 | $39.78 | $40.33 | $39.16 | $39.79 | $39.79 | 757,802 |
| 2019-08-20 | $38.50 | $39.66 | $38.25 | $38.94 | $38.94 | 1,026,129 |
| 2019-08-19 | $38.50 | $39.56 | $37.97 | $38.72 | $38.72 | 1,350,912 |
| 2019-08-16 | $38.99 | $39.17 | $37.59 | $37.71 | $37.71 | 1,839,438 |
| 2019-08-15 | $40.01 | $40.21 | $38.03 | $38.21 | $38.21 | 1,945,890 |
| 2019-08-14 | $40.79 | $44.39 | $38.62 | $39.97 | $39.97 | 5,494,922 |
| 2019-08-13 | $41.57 | $43.85 | $40.48 | $43.21 | $43.21 | 1,775,914 |
| 2019-08-12 | $42.50 | $43.17 | $41.95 | $42.07 | $42.07 | 819,600 |
| 2019-08-09 | $44.54 | $44.93 | $43.73 | $43.73 | $43.73 | 548,435 |
| 2019-08-08 | $43.48 | $44.98 | $43.28 | $44.78 | $44.78 | 727,536 |
| 2019-08-07 | $41.92 | $43.23 | $41.05 | $43.15 | $43.15 | 1,230,952 |
| 2019-08-06 | $42.51 | $43.79 | $42.30 | $42.76 | $42.76 | 966,815 |
| 2019-08-05 | $42.97 | $42.97 | $40.81 | $42.21 | $42.21 | 1,430,348 |
| 2019-08-02 | $43.37 | $44.78 | $42.88 | $44.57 | $44.57 | 1,286,150 |
| 2019-08-01 | $46.99 | $47.92 | $43.26 | $44.58 | $44.58 | 2,458,803 |
| 2019-07-31 | $46.52 | $46.95 | $46.03 | $46.79 | $46.79 | 803,624 |
| 2019-07-30 | $44.97 | $46.56 | $44.57 | $46.42 | $46.42 | 943,685 |
| 2019-07-29 | $45.63 | $45.99 | $44.65 | $45.75 | $45.75 | 764,584 |
| 2019-07-26 | $45.54 | $45.97 | $45.44 | $45.61 | $45.61 | 499,856 |
| 2019-07-25 | $45.27 | $46.15 | $44.73 | $45.44 | $45.44 | 869,986 |
| 2019-07-24 | $44.74 | $45.45 | $44.63 | $45.29 | $45.29 | 600,658 |
| 2019-07-23 | $44.16 | $44.84 | $43.80 | $44.79 | $44.79 | 555,907 |
| 2019-07-22 | $44.24 | $44.95 | $43.72 | $43.73 | $43.73 | 808,707 |
| 2019-07-19 | $43.83 | $44.33 | $43.57 | $44.24 | $44.24 | 694,745 |
| 2019-07-18 | $43.45 | $43.95 | $43.20 | $43.67 | $43.67 | 485,296 |
| 2019-07-17 | $44.09 | $44.37 | $43.44 | $43.46 | $43.46 | 807,028 |
| 2019-07-16 | $43.64 | $44.37 | $43.60 | $44.12 | $44.12 | 652,072 |
| 2019-07-15 | $43.79 | $44.36 | $43.04 | $43.62 | $43.62 | 708,575 |
| 2019-07-12 | $41.92 | $43.94 | $41.88 | $43.79 | $43.79 | 1,125,356 |
| 2019-07-11 | $42.46 | $42.88 | $41.32 | $41.92 | $41.92 | 1,015,871 |
| 2019-07-10 | $41.63 | $42.33 | $41.20 | $42.26 | $42.26 | 1,085,648 |
| 2019-07-09 | $40.15 | $41.78 | $40.04 | $41.22 | $41.22 | 1,120,588 |
| 2019-07-08 | $40.48 | $40.77 | $39.99 | $40.57 | $40.57 | 1,065,160 |
| 2019-07-05 | $39.87 | $40.88 | $39.62 | $40.79 | $40.79 | 615,306 |
| 2019-07-03 | $39.84 | $40.02 | $39.62 | $39.91 | $39.91 | 409,820 |
| 2019-07-02 | $39.64 | $39.98 | $38.95 | $39.57 | $39.57 | 893,852 |
| 2019-07-01 | $39.60 | $40.08 | $39.00 | $39.72 | $39.72 | 1,892,471 |
| 2019-06-28 | $37.88 | $38.81 | $37.84 | $38.73 | $38.73 | 1,051,630 |
| 2019-06-27 | $36.67 | $37.75 | $36.48 | $37.52 | $37.52 | 785,729 |
| 2019-06-26 | $36.32 | $36.94 | $36.23 | $36.35 | $36.35 | 782,392 |
| 2019-06-25 | $36.71 | $37.25 | $35.87 | $36.04 | $36.04 | 1,015,168 |
| 2019-06-24 | $37.06 | $37.31 | $36.76 | $37.07 | $37.07 | 713,186 |
| 2019-06-21 | $36.81 | $37.33 | $36.58 | $37.06 | $37.06 | 724,258 |
| 2019-06-20 | $37.31 | $37.58 | $36.90 | $37.19 | $37.19 | 822,559 |
| 2019-06-19 | $36.89 | $37.22 | $36.28 | $36.80 | $36.80 | 572,550 |
| 2019-06-18 | $36.22 | $37.36 | $36.03 | $36.89 | $36.89 | 1,176,194 |
| 2019-06-17 | $36.76 | $36.88 | $35.97 | $36.17 | $36.17 | 988,854 |
| 2019-06-14 | $36.33 | $37.22 | $36.11 | $36.67 | $36.67 | 1,656,156 |
| 2019-06-13 | $34.59 | $36.61 | $34.47 | $36.23 | $36.23 | 2,277,216 |
| 2019-06-12 | $35.32 | $35.82 | $34.39 | $34.46 | $34.46 | 1,193,409 |
| 2019-06-11 | $34.73 | $35.56 | $34.31 | $35.28 | $35.28 | 1,784,821 |
| 2019-06-10 | $34.51 | $35.14 | $33.87 | $34.30 | $34.30 | 2,077,354 |
| 2019-06-07 | $33.02 | $34.24 | $32.75 | $34.15 | $34.15 | 2,355,611 |
| 2019-06-06 | $32.97 | $33.21 | $31.67 | $32.95 | $32.95 | 3,046,041 |
| 2019-06-05 | $34.92 | $34.94 | $32.83 | $32.92 | $32.92 | 3,237,795 |
| 2019-06-04 | $34.47 | $34.96 | $33.56 | $34.63 | $34.63 | 2,878,027 |
| 2019-06-03 | $33.40 | $34.15 | $32.83 | $34.08 | $34.08 | 4,067,736 |
| 2019-05-31 | $35.42 | $36.34 | $33.01 | $33.65 | $33.65 | 6,369,427 |
| 2019-05-30 | $34.40 | $35.99 | $33.53 | $35.44 | $35.44 | 10,109,387 |
| 2019-05-29 | $41.41 | $42.06 | $33.58 | $33.89 | $33.89 | 20,462,337 |
| 2019-05-28 | $49.09 | $51.71 | $48.73 | $49.02 | $49.02 | 3,410,631 |
| 2019-05-24 | $47.75 | $48.25 | $46.92 | $47.89 | $47.89 | 1,487,629 |
| 2019-05-23 | $48.15 | $48.40 | $46.92 | $46.93 | $46.93 | 1,394,792 |
| 2019-05-22 | $49.24 | $50.18 | $48.68 | $49.09 | $49.09 | 768,176 |
| 2019-05-21 | $49.06 | $49.78 | $48.80 | $49.57 | $49.57 | 813,045 |
| 2019-05-20 | $48.65 | $49.21 | $47.40 | $48.53 | $48.53 | 827,529 |
| 2019-05-17 | $49.27 | $49.88 | $48.25 | $48.32 | $48.32 | 730,619 |
| 2019-05-16 | $50.01 | $50.59 | $49.16 | $49.87 | $49.87 | 899,171 |
| 2019-05-15 | $48.82 | $50.00 | $48.80 | $49.17 | $49.17 | 728,606 |
| 2019-05-14 | $47.86 | $49.37 | $47.45 | $49.27 | $49.27 | 1,103,775 |
| 2019-05-13 | $49.50 | $50.15 | $47.37 | $47.48 | $47.48 | 1,323,253 |
| 2019-05-10 | $51.24 | $52.13 | $50.15 | $51.27 | $51.27 | 850,211 |
| 2019-05-09 | $50.42 | $51.97 | $49.05 | $51.17 | $51.17 | 1,507,307 |
| 2019-05-08 | $51.00 | $52.41 | $50.60 | $50.97 | $50.97 | 1,092,371 |
| 2019-05-07 | $52.75 | $53.18 | $51.12 | $51.60 | $51.60 | 726,924 |
| 2019-05-06 | $52.11 | $53.53 | $51.51 | $53.23 | $53.23 | 1,302,701 |
| 2019-05-03 | $54.16 | $54.86 | $53.62 | $54.71 | $54.71 | 1,175,884 |
| 2019-05-02 | $52.06 | $53.88 | $51.78 | $53.86 | $53.86 | 778,959 |
| 2019-05-01 | $53.44 | $53.65 | $51.75 | $51.75 | $51.75 | 822,514 |
| 2019-04-30 | $53.87 | $54.24 | $52.84 | $53.39 | $53.39 | 1,053,669 |
| 2019-04-29 | $54.20 | $55.49 | $53.84 | $54.23 | $54.23 | 687,584 |
| 2019-04-26 | $53.68 | $54.40 | $53.46 | $54.18 | $54.18 | 1,198,825 |
| 2019-04-25 | $53.06 | $54.23 | $52.96 | $53.70 | $53.70 | 610,353 |
| 2019-04-24 | $53.35 | $53.77 | $53.00 | $53.23 | $53.23 | 755,284 |
| 2019-04-23 | $51.92 | $54.15 | $51.60 | $53.34 | $53.34 | 1,614,124 |
| 2019-04-22 | $52.35 | $52.59 | $51.35 | $51.93 | $51.93 | 1,319,873 |
| 2019-04-18 | $52.70 | $52.95 | $51.80 | $52.68 | $52.68 | 1,393,324 |
| 2019-04-17 | $50.60 | $53.04 | $50.50 | $52.73 | $52.73 | 3,399,489 |
| 2019-04-16 | $48.18 | $50.62 | $48.15 | $50.25 | $50.25 | 1,930,281 |
| 2019-04-15 | $47.80 | $48.36 | $47.30 | $47.99 | $47.99 | 777,854 |
| 2019-04-12 | $49.66 | $50.04 | $47.24 | $47.94 | $47.94 | 1,551,206 |
| 2019-04-11 | $49.80 | $50.36 | $49.17 | $49.43 | $49.43 | 1,113,935 |
| 2019-04-10 | $49.00 | $49.85 | $48.68 | $49.80 | $49.80 | 1,249,896 |
| 2019-04-09 | $47.51 | $49.27 | $47.26 | $49.08 | $49.08 | 1,191,838 |
| 2019-04-08 | $48.57 | $48.58 | $47.30 | $47.49 | $47.49 | 887,015 |
| 2019-04-05 | $49.13 | $49.38 | $48.41 | $48.76 | $48.76 | 750,383 |
| 2019-04-04 | $48.44 | $48.93 | $48.00 | $48.89 | $48.89 | 894,778 |
| 2019-04-03 | $48.40 | $49.22 | $47.77 | $48.61 | $48.61 | 1,044,627 |
| 2019-04-02 | $48.17 | $48.46 | $47.85 | $47.94 | $47.94 | 963,731 |
| 2019-04-01 | $48.98 | $49.13 | $48.05 | $48.27 | $48.27 | 888,091 |
| 2019-03-29 | $47.72 | $48.55 | $46.96 | $48.02 | $48.02 | 1,228,075 |
| 2019-03-28 | $46.43 | $48.45 | $46.26 | $47.02 | $47.02 | 1,958,416 |
| 2019-03-27 | $45.93 | $46.20 | $43.97 | $45.89 | $45.89 | 2,050,415 |
| 2019-03-26 | $46.81 | $47.32 | $45.62 | $45.99 | $45.99 | 1,498,249 |
| 2019-03-25 | $48.00 | $48.00 | $45.58 | $46.33 | $46.33 | 3,815,679 |
| 2019-03-22 | $50.97 | $50.97 | $48.24 | $48.27 | $48.27 | 2,097,963 |
| 2019-03-21 | $50.02 | $51.49 | $50.00 | $51.26 | $51.26 | 985,388 |
| 2019-03-20 | $52.14 | $52.17 | $50.12 | $50.40 | $50.40 | 1,261,030 |
| 2019-03-19 | $51.61 | $52.68 | $51.14 | $52.20 | $52.20 | 1,214,858 |
| 2019-03-18 | $51.33 | $51.80 | $50.15 | $51.15 | $51.15 | 926,712 |
| 2019-03-15 | $51.70 | $52.25 | $50.76 | $51.09 | $51.09 | 1,014,465 |
| 2019-03-14 | $51.18 | $51.89 | $51.00 | $51.46 | $51.46 | 1,161,118 |
| 2019-03-13 | $51.27 | $52.23 | $51.12 | $51.23 | $51.23 | 1,063,076 |
| 2019-03-12 | $52.17 | $52.20 | $50.12 | $51.33 | $51.33 | 1,474,531 |
| 2019-03-11 | $50.36 | $51.97 | $50.36 | $51.93 | $51.93 | 1,813,711 |
| 2019-03-08 | $49.30 | $50.53 | $48.75 | $50.36 | $50.36 | 1,615,607 |
| 2019-03-07 | $51.61 | $51.74 | $49.57 | $50.12 | $50.12 | 3,049,781 |
| 2019-03-06 | $53.24 | $53.35 | $51.30 | $51.80 | $51.80 | 1,818,484 |
| 2019-03-05 | $52.31 | $53.77 | $52.28 | $53.56 | $53.56 | 1,810,752 |
| 2019-03-04 | $55.61 | $55.88 | $52.15 | $52.60 | $52.60 | 4,255,085 |
| 2019-03-01 | $57.64 | $57.66 | $55.25 | $55.46 | $55.46 | 3,691,432 |
| 2019-02-28 | $57.21 | $58.30 | $56.84 | $56.91 | $56.91 | 2,446,329 |
| 2019-02-27 | $55.99 | $57.43 | $55.60 | $57.01 | $57.01 | 3,723,827 |
| 2019-02-26 | $55.19 | $56.33 | $54.68 | $56.02 | $56.02 | 2,589,189 |
| 2019-02-25 | $55.65 | $56.85 | $55.54 | $55.66 | $55.66 | 2,078,035 |
| 2019-02-22 | $53.75 | $55.75 | $53.55 | $55.47 | $55.47 | 4,200,986 |
| 2019-02-21 | $54.05 | $54.14 | $52.85 | $53.54 | $53.54 | 3,173,862 |
| 2019-02-20 | $53.74 | $54.06 | $52.57 | $53.52 | $53.52 | 3,361,180 |
| 2019-02-19 | $50.11 | $54.18 | $49.71 | $54.15 | $54.15 | 4,703,063 |
| 2019-02-15 | $52.00 | $53.64 | $49.85 | $50.11 | $50.11 | 6,200,017 |
| 2019-02-14 | $59.76 | $59.94 | $51.17 | $51.53 | $51.53 | 16,674,149 |
| 2019-02-13 | $59.39 | $59.70 | $58.18 | $59.19 | $59.19 | 3,986,207 |
| 2019-02-12 | $58.04 | $59.28 | $57.17 | $58.85 | $58.85 | 2,885,940 |
| 2019-02-11 | $57.10 | $57.86 | $56.05 | $57.62 | $57.62 | 2,001,749 |
| 2019-02-08 | $53.55 | $56.24 | $53.11 | $56.20 | $56.20 | 1,820,013 |
| 2019-02-07 | $55.01 | $55.83 | $53.76 | $54.54 | $54.54 | 1,871,425 |
| 2019-02-06 | $54.65 | $55.51 | $52.52 | $55.39 | $55.39 | 2,006,083 |
| 2019-02-05 | $53.89 | $54.88 | $53.28 | $54.40 | $54.40 | 2,064,640 |
| 2019-02-04 | $52.43 | $53.16 | $51.20 | $52.91 | $52.91 | 1,151,705 |
| 2019-02-01 | $52.14 | $52.66 | $50.72 | $52.35 | $52.35 | 2,095,665 |
| 2019-01-31 | $50.00 | $51.68 | $49.26 | $51.46 | $51.46 | 1,838,858 |
| 2019-01-30 | $50.33 | $50.61 | $48.51 | $49.82 | $49.82 | 1,832,831 |
| 2019-01-29 | $49.78 | $50.19 | $48.22 | $49.69 | $49.69 | 1,427,747 |
| 2019-01-28 | $48.08 | $50.48 | $47.60 | $49.99 | $49.99 | 2,023,539 |
| 2019-01-25 | $46.96 | $49.11 | $46.81 | $49.11 | $49.11 | 3,062,178 |
| 2019-01-24 | $47.77 | $47.85 | $44.16 | $46.05 | $46.05 | 7,666,863 |
| 2019-01-23 | $50.08 | $50.73 | $48.79 | $49.65 | $49.65 | 1,761,791 |
| 2019-01-22 | $49.41 | $51.54 | $49.18 | $50.05 | $50.05 | 2,033,101 |
| 2019-01-18 | $50.47 | $52.18 | $49.87 | $50.08 | $50.08 | 2,572,498 |
| 2019-01-17 | $47.48 | $50.02 | $46.89 | $49.64 | $49.64 | 1,798,587 |
| 2019-01-16 | $47.35 | $48.60 | $47.25 | $47.53 | $47.53 | 1,732,400 |
| 2019-01-15 | $47.20 | $48.08 | $46.82 | $47.24 | $47.24 | 1,747,899 |
| 2019-01-14 | $46.94 | $47.71 | $46.38 | $47.06 | $47.06 | 1,452,006 |
| 2019-01-11 | $47.31 | $47.89 | $47.15 | $47.82 | $47.82 | 1,476,051 |
| 2019-01-10 | $47.92 | $48.27 | $45.70 | $47.93 | $47.93 | 2,904,434 |
| 2019-01-09 | $48.57 | $49.78 | $48.25 | $49.24 | $49.24 | 1,959,411 |
| 2019-01-08 | $47.64 | $48.60 | $46.70 | $48.07 | $48.07 | 2,618,139 |
| 2019-01-07 | $45.50 | $47.27 | $44.27 | $46.75 | $46.75 | 2,110,842 |
| 2019-01-04 | $43.19 | $45.55 | $43.14 | $44.73 | $44.73 | 3,030,353 |
| 2019-01-03 | $43.65 | $44.20 | $42.12 | $42.16 | $42.16 | 2,141,946 |
| 2019-01-02 | $43.05 | $44.62 | $41.51 | $43.86 | $43.86 | 2,387,872 |
| 2018-12-31 | $44.97 | $45.77 | $43.04 | $43.72 | $43.72 | 6,378,116 |
| 2018-12-28 | $42.48 | $42.93 | $40.93 | $41.78 | $41.78 | 1,704,240 |
| 2018-12-27 | $42.49 | $43.00 | $40.19 | $42.21 | $42.21 | 1,875,613 |
| 2018-12-26 | $41.30 | $43.23 | $40.36 | $43.14 | $43.14 | 1,803,408 |
| 2018-12-24 | $40.95 | $42.49 | $40.81 | $40.85 | $40.85 | 1,495,468 |
| 2018-12-21 | $46.31 | $46.69 | $42.10 | $42.24 | $42.24 | 2,970,898 |
| 2018-12-20 | $48.16 | $48.81 | $44.33 | $45.99 | $45.99 | 4,330,327 |
| 2018-12-19 | $52.41 | $52.84 | $48.16 | $48.75 | $48.75 | 3,373,273 |
| 2018-12-18 | $50.91 | $52.54 | $50.71 | $52.10 | $52.10 | 2,062,588 |
| 2018-12-17 | $50.80 | $52.33 | $49.79 | $50.35 | $50.35 | 1,931,355 |
| 2018-12-14 | $52.87 | $53.71 | $51.82 | $52.11 | $52.11 | 2,424,490 |
| 2018-12-13 | $58.52 | $58.63 | $54.66 | $54.69 | $54.69 | 2,148,776 |
| 2018-12-12 | $57.10 | $59.39 | $56.76 | $58.41 | $58.41 | 2,708,828 |
| 2018-12-11 | $57.48 | $58.31 | $55.18 | $55.26 | $55.26 | 2,631,209 |
| 2018-12-10 | $59.00 | $59.40 | $54.96 | $55.96 | $55.96 | 2,494,231 |
| 2018-12-07 | $62.60 | $63.91 | $57.93 | $58.45 | $58.45 | 1,892,501 |
| 2018-12-06 | $65.65 | $65.96 | $61.26 | $62.61 | $62.61 | 2,730,107 |
| 2018-12-04 | $69.40 | $69.91 | $67.02 | $68.38 | $68.38 | 1,998,516 |
| 2018-12-03 | $70.00 | $70.26 | $68.06 | $69.49 | $69.49 | 1,816,697 |
| 2018-11-30 | $64.94 | $68.24 | $64.78 | $67.35 | $67.35 | 2,739,815 |
| 2018-11-29 | $65.37 | $66.02 | $64.68 | $64.97 | $64.97 | 1,559,542 |
| 2018-11-28 | $63.59 | $66.33 | $62.02 | $65.99 | $65.99 | 2,857,286 |
| 2018-11-27 | $64.00 | $64.50 | $62.44 | $62.82 | $62.82 | 4,018,969 |
| 2018-11-26 | $69.01 | $69.28 | $66.12 | $66.38 | $66.38 | 1,586,970 |
| 2018-11-23 | $65.00 | $68.17 | $64.76 | $68.04 | $68.04 | 1,267,047 |
| 2018-11-21 | $64.55 | $66.26 | $63.98 | $65.29 | $65.29 | 1,117,681 |
| 2018-11-20 | $63.31 | $66.36 | $62.30 | $63.18 | $63.18 | 2,467,360 |
| 2018-11-19 | $69.61 | $71.54 | $65.82 | $67.13 | $67.13 | 2,501,478 |
| 2018-11-16 | $67.91 | $71.58 | $66.93 | $70.05 | $70.05 | 3,179,506 |
| 2018-11-15 | $65.00 | $68.45 | $63.23 | $68.22 | $68.22 | 2,569,973 |
| 2018-11-14 | $67.15 | $72.27 | $61.76 | $64.45 | $64.45 | 9,750,496 |
| 2018-11-13 | $57.48 | $59.64 | $57.01 | $58.58 | $58.58 | 1,933,176 |
| 2018-11-12 | $59.66 | $60.57 | $57.05 | $57.09 | $57.09 | 1,890,451 |
| 2018-11-09 | $58.99 | $60.16 | $58.31 | $59.99 | $59.99 | 833,262 |
| 2018-11-08 | $61.50 | $61.59 | $59.70 | $60.13 | $60.13 | 836,442 |
| 2018-11-07 | $59.91 | $61.78 | $59.40 | $61.59 | $61.59 | 1,298,204 |
| 2018-11-06 | $57.98 | $59.64 | $57.98 | $59.28 | $59.28 | 1,186,277 |
| 2018-11-05 | $58.45 | $58.78 | $56.44 | $58.27 | $58.27 | 1,417,785 |
| 2018-11-02 | $56.22 | $59.28 | $56.03 | $58.30 | $58.30 | 1,633,202 |
| 2018-11-01 | $54.64 | $55.66 | $53.09 | $55.49 | $55.49 | 1,110,704 |
| 2018-10-31 | $51.90 | $54.63 | $51.70 | $54.57 | $54.57 | 1,228,457 |
| 2018-10-30 | $48.06 | $51.87 | $48.00 | $50.96 | $50.96 | 1,025,823 |
| 2018-10-29 | $47.57 | $49.54 | $47.32 | $48.09 | $48.09 | 764,860 |
| 2018-10-26 | $47.30 | $48.62 | $46.25 | $47.42 | $47.42 | 795,846 |
| 2018-10-25 | $47.34 | $48.71 | $47.34 | $48.15 | $48.15 | 681,644 |
| 2018-10-24 | $48.74 | $49.70 | $47.04 | $47.12 | $47.12 | 788,157 |
| 2018-10-23 | $48.72 | $49.44 | $46.85 | $48.38 | $48.38 | 1,018,207 |
| 2018-10-22 | $50.99 | $51.57 | $49.69 | $50.81 | $50.81 | 559,862 |
| 2018-10-19 | $52.23 | $52.77 | $49.60 | $49.84 | $49.84 | 1,086,742 |
| 2018-10-18 | $52.00 | $52.82 | $51.34 | $51.94 | $51.94 | 709,399 |
| 2018-10-17 | $53.40 | $53.47 | $51.59 | $52.45 | $52.45 | 797,339 |
| 2018-10-16 | $51.13 | $53.70 | $51.01 | $53.67 | $53.67 | 956,635 |
| 2018-10-15 | $50.44 | $50.92 | $49.65 | $50.70 | $50.70 | 988,369 |
| 2018-10-12 | $49.07 | $50.56 | $48.98 | $50.44 | $50.44 | 1,704,842 |
| 2018-10-11 | $47.43 | $49.19 | $47.02 | $47.19 | $47.19 | 1,421,449 |
| 2018-10-10 | $52.65 | $52.65 | $48.04 | $48.04 | $48.04 | 3,034,685 |
| 2018-10-09 | $54.99 | $55.38 | $52.80 | $53.17 | $53.17 | 1,023,683 |
| 2018-10-08 | $56.60 | $57.48 | $53.44 | $54.29 | $54.29 | 910,836 |
| 2018-10-05 | $55.66 | $57.66 | $55.47 | $56.96 | $56.96 | 1,092,444 |
| 2018-10-04 | $58.08 | $58.56 | $54.75 | $56.05 | $56.05 | 1,560,717 |
| 2018-10-03 | $59.92 | $60.00 | $58.03 | $58.76 | $58.76 | 770,242 |
| 2018-10-02 | $61.70 | $61.70 | $59.02 | $59.22 | $59.22 | 1,044,284 |
| 2018-10-01 | $65.21 | $65.80 | $61.25 | $61.75 | $61.75 | 1,298,040 |
| 2018-09-28 | $63.81 | $65.82 | $63.55 | $64.54 | $64.54 | 1,062,363 |
| 2018-09-27 | $63.93 | $64.88 | $62.30 | $64.02 | $64.02 | 1,535,612 |
| 2018-09-26 | $58.14 | $64.30 | $58.11 | $63.64 | $63.64 | 3,940,631 |
| 2018-09-25 | $58.19 | $59.36 | $57.79 | $57.99 | $57.99 | 439,586 |
| 2018-09-24 | $57.14 | $58.25 | $56.77 | $58.02 | $58.02 | 371,255 |
| 2018-09-21 | $56.66 | $57.50 | $56.21 | $57.30 | $57.30 | 809,595 |
| 2018-09-20 | $56.96 | $57.50 | $55.50 | $57.01 | $57.01 | 477,354 |
| 2018-09-19 | $59.37 | $59.68 | $55.74 | $56.52 | $56.52 | 1,015,975 |
| 2018-09-18 | $57.90 | $60.13 | $57.83 | $59.10 | $59.10 | 766,140 |
| 2018-09-17 | $57.98 | $58.71 | $56.90 | $57.54 | $57.54 | 425,028 |
| 2018-09-14 | $58.99 | $59.00 | $57.10 | $58.14 | $58.14 | 529,910 |
| 2018-09-13 | $59.67 | $60.75 | $58.61 | $59.01 | $59.01 | 520,875 |
| 2018-09-12 | $59.65 | $60.76 | $58.12 | $59.77 | $59.77 | 615,615 |
| 2018-09-11 | $57.18 | $59.72 | $57.18 | $59.49 | $59.49 | 708,195 |
| 2018-09-10 | $55.83 | $58.00 | $55.83 | $57.69 | $57.69 | 660,941 |
| 2018-09-07 | $54.80 | $56.95 | $54.72 | $55.90 | $55.90 | 458,357 |
| 2018-09-06 | $56.35 | $57.40 | $54.55 | $55.21 | $55.21 | 636,823 |
| 2018-09-05 | $59.92 | $59.96 | $55.46 | $55.83 | $55.83 | 1,388,440 |
| 2018-09-04 | $60.63 | $60.76 | $58.34 | $60.24 | $60.24 | 651,011 |
| 2018-08-31 | $60.46 | $61.33 | $59.99 | $60.87 | $60.87 | 655,706 |
| 2018-08-30 | $59.22 | $60.45 | $59.12 | $59.94 | $59.94 | 547,866 |
| 2018-08-29 | $58.43 | $59.49 | $58.18 | $59.33 | $59.33 | 402,596 |
| 2018-08-28 | $58.24 | $59.55 | $57.62 | $58.70 | $58.70 | 701,032 |
| 2018-08-27 | $56.79 | $58.70 | $56.68 | $58.02 | $58.02 | 755,189 |
| 2018-08-24 | $56.35 | $57.11 | $56.18 | $56.50 | $56.50 | 579,569 |
| 2018-08-23 | $55.11 | $56.30 | $54.98 | $56.30 | $56.30 | 803,131 |
| 2018-08-22 | $53.94 | $55.50 | $53.65 | $55.25 | $55.25 | 576,185 |
| 2018-08-21 | $54.01 | $54.86 | $53.69 | $54.03 | $54.03 | 910,279 |
| 2018-08-20 | $50.98 | $54.16 | $50.98 | $53.78 | $53.78 | 1,047,215 |
| 2018-08-17 | $51.36 | $51.75 | $50.43 | $50.85 | $50.85 | 764,814 |
| 2018-08-16 | $50.88 | $52.72 | $50.38 | $51.55 | $51.55 | 1,165,406 |
| 2018-08-15 | $51.05 | $51.42 | $49.68 | $50.85 | $50.85 | 1,308,308 |
| 2018-08-14 | $53.74 | $53.83 | $50.82 | $51.54 | $51.54 | 2,113,005 |
| 2018-08-13 | $54.20 | $54.90 | $52.31 | $54.02 | $54.02 | 1,776,372 |
| 2018-08-10 | $53.73 | $56.43 | $53.00 | $55.06 | $55.06 | 1,855,408 |
| 2018-08-09 | $59.17 | $59.48 | $54.00 | $54.00 | $54.00 | 3,921,786 |
| 2018-08-08 | $56.00 | $56.33 | $55.10 | $55.91 | $55.91 | 1,496,691 |
| 2018-08-07 | $58.00 | $58.00 | $55.48 | $56.00 | $56.00 | 1,073,349 |
| 2018-08-06 | $57.33 | $58.13 | $56.71 | $57.17 | $57.17 | 429,118 |
| 2018-08-03 | $58.42 | $58.78 | $56.79 | $57.25 | $57.25 | 625,336 |
| 2018-08-02 | $57.23 | $58.42 | $56.47 | $58.24 | $58.24 | 631,869 |
| 2018-08-01 | $56.02 | $57.61 | $55.98 | $57.05 | $57.05 | 668,332 |
| 2018-07-31 | $55.30 | $57.46 | $55.07 | $57.43 | $57.43 | 1,083,580 |
| 2018-07-30 | $58.70 | $58.99 | $55.03 | $55.35 | $55.35 | 1,501,842 |
| 2018-07-27 | $62.04 | $62.44 | $58.53 | $58.98 | $58.98 | 923,534 |
| 2018-07-26 | $61.38 | $62.63 | $61.15 | $62.06 | $62.06 | 441,356 |
| 2018-07-25 | $60.98 | $62.20 | $60.36 | $61.87 | $61.87 | 661,864 |
| 2018-07-24 | $63.53 | $64.08 | $61.17 | $61.20 | $61.20 | 755,378 |
| 2018-07-23 | $63.50 | $63.94 | $62.04 | $63.33 | $63.33 | 883,366 |
| 2018-07-20 | $64.55 | $64.82 | $62.01 | $62.70 | $62.70 | 1,034,986 |
| 2018-07-19 | $64.60 | $64.95 | $63.89 | $64.30 | $64.30 | 529,681 |
| 2018-07-18 | $64.10 | $64.91 | $63.06 | $64.77 | $64.77 | 814,652 |
| 2018-07-17 | $61.14 | $63.84 | $61.14 | $63.60 | $63.60 | 1,112,278 |
| 2018-07-16 | $60.25 | $61.28 | $59.67 | $61.12 | $61.12 | 705,902 |
| 2018-07-13 | $60.00 | $61.13 | $59.58 | $60.27 | $60.27 | 702,106 |
| 2018-07-12 | $61.05 | $61.51 | $59.42 | $60.31 | $60.31 | 906,161 |
| 2018-07-11 | $60.84 | $61.97 | $60.36 | $60.98 | $60.98 | 939,611 |
| 2018-07-10 | $60.46 | $61.93 | $60.16 | $61.58 | $61.58 | 1,520,667 |
| 2018-07-09 | $60.00 | $60.42 | $58.68 | $60.16 | $60.16 | 818,741 |
| 2018-07-06 | $59.84 | $61.48 | $58.68 | $59.61 | $59.61 | 994,871 |
| 2018-07-05 | $60.25 | $60.70 | $58.73 | $60.02 | $60.02 | 987,707 |
| 2018-07-03 | $59.06 | $59.78 | $58.19 | $59.31 | $59.31 | 761,542 |
| 2018-07-02 | $58.98 | $59.24 | $56.58 | $58.88 | $58.88 | 651,909 |
| 2018-06-29 | $58.55 | $60.55 | $58.40 | $58.85 | $58.85 | 1,172,398 |
| 2018-06-28 | $56.36 | $58.30 | $56.22 | $58.20 | $58.20 | 881,784 |
| 2018-06-27 | $57.10 | $59.03 | $56.25 | $56.61 | $56.61 | 1,260,271 |
| 2018-06-26 | $59.63 | $60.35 | $55.98 | $57.35 | $57.35 | 3,097,923 |
| 2018-06-25 | $57.43 | $59.76 | $55.77 | $58.84 | $58.84 | 3,950,304 |
| 2018-06-22 | $62.66 | $62.91 | $57.28 | $57.61 | $57.61 | 4,430,151 |
| 2018-06-21 | $63.30 | $63.63 | $61.81 | $62.15 | $62.15 | 5,081,341 |
| 2018-06-20 | $68.28 | $68.75 | $63.75 | $64.00 | $64.00 | 3,963,247 |
| 2018-06-19 | $64.01 | $67.74 | $63.25 | $67.42 | $67.42 | 2,944,725 |
| 2018-06-18 | $60.10 | $66.30 | $60.01 | $64.73 | $64.73 | 6,467,931 |
| 2018-06-15 | $59.02 | $61.69 | $53.18 | $61.02 | $61.02 | 13,799,335 |
| 2018-06-14 | $45.40 | $46.33 | $45.01 | $45.85 | $45.85 | 1,617,887 |
| 2018-06-13 | $44.81 | $45.80 | $44.80 | $45.17 | $45.17 | 861,777 |
| 2018-06-12 | $43.82 | $45.07 | $43.45 | $44.77 | $44.77 | 583,158 |
| 2018-06-11 | $43.46 | $44.31 | $43.30 | $43.52 | $43.52 | 591,028 |
| 2018-06-08 | $42.54 | $43.40 | $42.25 | $43.23 | $43.23 | 855,205 |
| 2018-06-07 | $43.81 | $44.20 | $42.46 | $42.71 | $42.71 | 806,944 |
| 2018-06-06 | $44.62 | $44.80 | $43.91 | $44.22 | $44.22 | 640,127 |
| 2018-06-05 | $43.16 | $44.04 | $42.89 | $43.86 | $43.86 | 544,912 |
| 2018-06-04 | $42.82 | $43.71 | $42.68 | $43.17 | $43.17 | 738,265 |
| 2018-06-01 | $42.36 | $43.00 | $41.34 | $42.54 | $42.54 | 798,961 |
| 2018-05-31 | $40.93 | $42.33 | $40.35 | $42.05 | $42.05 | 1,259,664 |
| 2018-05-30 | $39.92 | $40.97 | $39.58 | $39.82 | $39.82 | 755,450 |
| 2018-05-29 | $39.33 | $40.89 | $39.32 | $39.81 | $39.81 | 496,007 |
| 2018-05-25 | $39.36 | $39.78 | $39.15 | $39.73 | $39.73 | 325,741 |
| 2018-05-24 | $40.28 | $40.28 | $39.34 | $39.60 | $39.60 | 594,549 |
| 2018-05-23 | $39.67 | $40.66 | $39.35 | $39.96 | $39.96 | 695,224 |
| 2018-05-22 | $39.93 | $41.11 | $39.60 | $39.90 | $39.90 | 700,024 |
| 2018-05-21 | $41.36 | $41.50 | $38.37 | $39.35 | $39.35 | 972,975 |
| 2018-05-18 | $40.87 | $41.19 | $39.71 | $40.97 | $40.97 | 755,320 |
| 2018-05-17 | $40.48 | $41.11 | $39.85 | $40.87 | $40.87 | 771,040 |
| 2018-05-16 | $39.31 | $40.46 | $39.25 | $40.36 | $40.36 | 682,423 |
| 2018-05-15 | $37.59 | $39.49 | $37.40 | $39.10 | $39.10 | 1,472,248 |
| 2018-05-14 | $37.07 | $37.95 | $36.67 | $37.85 | $37.85 | 456,818 |
| 2018-05-11 | $37.00 | $37.37 | $36.61 | $37.04 | $37.04 | 358,719 |
| 2018-05-10 | $37.22 | $37.80 | $36.92 | $37.06 | $37.06 | 411,044 |
| 2018-05-09 | $37.18 | $38.02 | $37.18 | $37.43 | $37.43 | 348,006 |
| 2018-05-08 | $38.23 | $38.40 | $36.92 | $37.15 | $37.15 | 501,885 |
| 2018-05-07 | $37.23 | $38.46 | $37.18 | $38.18 | $38.18 | 634,728 |
| 2018-05-04 | $36.55 | $37.34 | $36.02 | $37.15 | $37.15 | 345,769 |
| 2018-05-03 | $37.03 | $37.40 | $36.65 | $36.79 | $36.79 | 357,199 |
| 2018-05-02 | $36.80 | $37.57 | $36.72 | $37.09 | $37.09 | 396,051 |
| 2018-05-01 | $36.76 | $36.97 | $35.78 | $36.80 | $36.80 | 317,595 |
| 2018-04-30 | $36.77 | $37.80 | $36.68 | $37.08 | $37.08 | 526,039 |
| 2018-04-27 | $36.12 | $37.37 | $36.12 | $36.58 | $36.58 | 588,758 |
| 2018-04-26 | $35.21 | $36.15 | $34.91 | $36.09 | $36.09 | 300,934 |
| 2018-04-25 | $35.46 | $35.62 | $34.18 | $35.18 | $35.18 | 565,173 |
| 2018-04-24 | $35.08 | $36.53 | $34.76 | $35.56 | $35.56 | 818,037 |
| 2018-04-23 | $36.94 | $37.09 | $34.64 | $35.09 | $35.09 | 970,692 |
| 2018-04-20 | $36.79 | $37.49 | $36.01 | $36.50 | $36.50 | 759,598 |
| 2018-04-19 | $35.41 | $37.22 | $35.18 | $36.57 | $36.57 | 1,721,503 |
| 2018-04-18 | $34.58 | $35.49 | $34.35 | $34.99 | $34.99 | 405,555 |
| 2018-04-17 | $34.33 | $34.77 | $34.33 | $34.46 | $34.46 | 303,858 |
| 2018-04-16 | $34.22 | $34.46 | $33.67 | $34.25 | $34.25 | 400,484 |
| 2018-04-13 | $34.69 | $35.23 | $33.73 | $34.02 | $34.02 | 395,266 |
| 2018-04-12 | $34.88 | $35.10 | $34.54 | $34.63 | $34.63 | 278,010 |
| 2018-04-11 | $34.82 | $35.20 | $34.49 | $34.71 | $34.71 | 447,291 |
| 2018-04-10 | $35.24 | $35.56 | $34.72 | $35.39 | $35.39 | 391,569 |
| 2018-04-09 | $34.34 | $35.35 | $34.32 | $34.66 | $34.66 | 383,222 |
| 2018-04-06 | $34.67 | $35.15 | $33.79 | $34.09 | $34.09 | 287,538 |
| 2018-04-05 | $35.05 | $35.13 | $34.32 | $35.03 | $35.03 | 540,832 |
| 2018-04-04 | $33.03 | $34.91 | $33.03 | $34.81 | $34.81 | 599,724 |
| 2018-04-03 | $32.94 | $33.85 | $32.68 | $33.83 | $33.83 | 512,094 |
| 2018-04-02 | $33.39 | $33.71 | $32.37 | $32.75 | $32.75 | 694,239 |
| 2018-03-29 | $33.07 | $33.75 | $33.07 | $33.42 | $33.42 | 506,011 |
| 2018-03-28 | $33.74 | $34.00 | $32.61 | $32.84 | $32.84 | 727,279 |
| 2018-03-27 | $34.95 | $35.38 | $33.65 | $34.00 | $34.00 | 506,141 |
| 2018-03-26 | $34.58 | $35.08 | $33.98 | $34.71 | $34.71 | 421,544 |
| 2018-03-23 | $34.63 | $35.74 | $33.85 | $33.96 | $33.96 | 994,681 |
| 2018-03-22 | $35.79 | $36.55 | $34.52 | $34.54 | $34.54 | 701,973 |
| 2018-03-21 | $35.81 | $36.66 | $35.48 | $36.44 | $36.44 | 623,016 |
| 2018-03-20 | $34.22 | $36.00 | $34.15 | $35.74 | $35.74 | 1,240,436 |
| 2018-03-19 | $34.66 | $34.75 | $33.46 | $34.15 | $34.15 | 709,645 |
| 2018-03-16 | $33.29 | $34.86 | $33.07 | $34.74 | $34.74 | 961,918 |
| 2018-03-15 | $32.87 | $33.31 | $32.60 | $33.30 | $33.30 | 268,416 |
| 2018-03-14 | $33.39 | $33.61 | $32.67 | $32.88 | $32.88 | 439,286 |
| 2018-03-13 | $33.39 | $33.87 | $32.96 | $33.31 | $33.31 | 466,330 |
| 2018-03-12 | $32.49 | $33.12 | $32.49 | $33.04 | $33.04 | 478,658 |
| 2018-03-09 | $32.26 | $32.94 | $32.02 | $32.48 | $32.48 | 577,763 |
| 2018-03-08 | $31.71 | $32.22 | $31.55 | $32.01 | $32.01 | 357,032 |
| 2018-03-07 | $32.08 | $32.41 | $31.60 | $31.71 | $31.71 | 573,648 |
| 2018-03-06 | $32.61 | $32.89 | $32.09 | $32.30 | $32.30 | 353,496 |
| 2018-03-05 | $31.77 | $33.00 | $31.77 | $32.41 | $32.41 | 471,203 |
| 2018-03-02 | $31.00 | $32.19 | $30.50 | $32.07 | $32.07 | 655,344 |
| 2018-03-01 | $31.78 | $32.15 | $30.76 | $31.32 | $31.32 | 693,936 |
| 2018-02-28 | $33.09 | $33.09 | $31.63 | $31.63 | $31.63 | 865,838 |
| 2018-02-27 | $33.49 | $33.70 | $32.76 | $32.76 | $32.76 | 434,912 |
| 2018-02-26 | $33.04 | $33.69 | $32.73 | $33.60 | $33.60 | 528,234 |
| 2018-02-23 | $32.30 | $33.06 | $32.25 | $32.78 | $32.78 | 577,689 |
| 2018-02-22 | $33.64 | $33.73 | $32.00 | $32.07 | $32.07 | 873,160 |
| 2018-02-21 | $33.51 | $34.17 | $33.33 | $33.63 | $33.63 | 572,356 |
| 2018-02-20 | $33.61 | $34.04 | $33.35 | $33.54 | $33.54 | 715,324 |
| 2018-02-16 | $34.00 | $34.51 | $33.62 | $34.00 | $34.00 | 944,752 |
| 2018-02-15 | $35.23 | $35.23 | $33.66 | $34.01 | $34.01 | 1,663,550 |
| 2018-02-14 | $32.95 | $34.98 | $32.61 | $34.85 | $34.85 | 1,516,378 |
| 2018-02-13 | $31.26 | $33.45 | $31.16 | $33.17 | $33.17 | 1,430,931 |
| 2018-02-12 | $31.04 | $32.15 | $30.38 | $31.74 | $31.74 | 1,526,067 |
| 2018-02-09 | $32.75 | $33.36 | $28.41 | $30.46 | $30.46 | 4,553,323 |
| 2018-02-08 | $34.05 | $34.70 | $31.05 | $31.79 | $31.79 | 8,843,244 |
| 2018-02-07 | $37.61 | $38.25 | $36.96 | $38.12 | $38.12 | 2,650,127 |
| 2018-02-06 | $34.99 | $37.33 | $34.86 | $37.09 | $37.09 | 1,611,827 |
| 2018-02-05 | $35.74 | $37.51 | $34.75 | $35.71 | $35.71 | 1,884,301 |
| 2018-02-02 | $35.50 | $37.10 | $35.22 | $35.80 | $35.80 | 1,365,983 |
| 2018-02-01 | $35.64 | $35.97 | $35.41 | $35.72 | $35.72 | 595,964 |
| 2018-01-31 | $35.00 | $36.49 | $35.00 | $35.94 | $35.94 | 1,081,894 |
| 2018-01-30 | $34.40 | $35.11 | $33.68 | $35.00 | $35.00 | 800,294 |
| 2018-01-29 | $35.30 | $35.54 | $34.77 | $34.85 | $34.85 | 1,488,444 |
| 2018-01-26 | $35.36 | $35.57 | $34.84 | $35.56 | $35.56 | 1,010,434 |
| 2018-01-25 | $35.22 | $35.61 | $34.41 | $35.33 | $35.33 | 916,686 |
| 2018-01-24 | $35.63 | $35.67 | $34.57 | $35.06 | $35.06 | 1,152,537 |
| 2018-01-23 | $33.28 | $35.41 | $33.15 | $35.23 | $35.23 | 3,318,016 |
| 2018-01-22 | $32.60 | $33.25 | $32.05 | $33.15 | $33.15 | 698,103 |
| 2018-01-19 | $32.79 | $33.02 | $32.55 | $32.61 | $32.61 | 635,526 |
| 2018-01-18 | $32.86 | $33.50 | $32.60 | $32.79 | $32.79 | 614,275 |
| 2018-01-17 | $31.83 | $32.68 | $31.83 | $32.60 | $32.60 | 1,422,754 |
| 2018-01-16 | $33.15 | $33.15 | $31.16 | $31.83 | $31.83 | 1,096,742 |
| 2018-01-12 | $32.88 | $32.99 | $32.30 | $32.38 | $32.38 | 663,572 |
| 2018-01-11 | $32.45 | $33.24 | $32.34 | $32.76 | $32.76 | 848,138 |
| 2018-01-10 | $32.98 | $33.36 | $32.60 | $32.74 | $32.74 | 714,765 |
| 2018-01-09 | $33.38 | $33.51 | $32.74 | $33.21 | $33.21 | 838,251 |
| 2018-01-08 | $33.61 | $33.61 | $32.34 | $33.01 | $33.01 | 1,469,579 |
| 2018-01-05 | $33.85 | $33.96 | $33.05 | $33.43 | $33.43 | 1,383,086 |
| 2018-01-04 | $33.35 | $33.69 | $32.67 | $33.60 | $33.60 | 922,390 |
| 2018-01-03 | $31.95 | $33.43 | $31.84 | $32.87 | $32.87 | 1,261,879 |
| 2018-01-02 | $31.79 | $32.22 | $31.25 | $31.80 | $31.80 | 857,234 |
| 2017-12-29 | $31.91 | $31.91 | $31.09 | $31.56 | $31.56 | 848,110 |
| 2017-12-28 | $31.33 | $31.95 | $31.00 | $31.63 | $31.63 | 935,857 |
| 2017-12-27 | $30.70 | $31.38 | $30.62 | $31.00 | $31.00 | 1,012,809 |
| 2017-12-26 | $29.93 | $30.88 | $29.84 | $30.73 | $30.73 | 708,171 |
| 2017-12-22 | $29.34 | $29.78 | $28.71 | $29.71 | $29.71 | 1,215,280 |
| 2017-12-21 | $28.30 | $29.31 | $27.92 | $29.31 | $29.31 | 1,237,197 |
| 2017-12-20 | $27.43 | $28.00 | $27.40 | $27.86 | $27.86 | 495,453 |
| 2017-12-19 | $27.61 | $27.96 | $27.35 | $27.36 | $27.36 | 680,877 |
| 2017-12-18 | $27.05 | $27.63 | $26.88 | $27.61 | $27.61 | 842,145 |
| 2017-12-15 | $27.35 | $27.67 | $26.28 | $26.45 | $26.45 | 1,157,961 |
| 2017-12-14 | $27.98 | $28.19 | $27.41 | $27.58 | $27.58 | 600,766 |
| 2017-12-13 | $28.27 | $28.52 | $27.69 | $27.72 | $27.72 | 650,922 |
| 2017-12-12 | $28.31 | $28.89 | $28.19 | $28.27 | $28.27 | 595,392 |
| 2017-12-11 | $28.09 | $28.38 | $27.97 | $28.26 | $28.26 | 449,294 |
| 2017-12-08 | $27.97 | $28.80 | $27.71 | $28.06 | $28.06 | 697,052 |
| 2017-12-07 | $27.20 | $27.94 | $27.02 | $27.88 | $27.88 | 624,094 |
| 2017-12-06 | $27.57 | $27.70 | $26.92 | $27.13 | $27.13 | 544,438 |
| 2017-12-05 | $27.40 | $27.75 | $27.13 | $27.60 | $27.60 | 647,639 |
| 2017-12-04 | $27.49 | $27.83 | $27.13 | $27.41 | $27.41 | 610,336 |
| 2017-12-01 | $27.14 | $27.41 | $26.71 | $27.21 | $27.21 | 885,739 |
| 2017-11-30 | $26.68 | $27.13 | $26.44 | $26.88 | $26.88 | 753,905 |
| 2017-11-29 | $26.22 | $26.95 | $26.05 | $26.67 | $26.67 | 756,116 |
| 2017-11-28 | $26.80 | $27.09 | $26.12 | $26.12 | $26.12 | 996,944 |
| 2017-11-27 | $28.00 | $28.01 | $26.35 | $26.75 | $26.75 | 897,172 |
| 2017-11-24 | $27.27 | $27.77 | $27.27 | $27.48 | $27.48 | 456,645 |
| 2017-11-22 | $26.90 | $27.29 | $26.73 | $27.07 | $27.07 | 652,473 |
| 2017-11-21 | $27.25 | $27.25 | $26.31 | $26.79 | $26.79 | 719,101 |
| 2017-11-20 | $26.37 | $27.38 | $26.25 | $26.80 | $26.80 | 1,330,108 |
| 2017-11-17 | $25.57 | $26.40 | $25.39 | $26.38 | $26.38 | 996,241 |
| 2017-11-16 | $24.27 | $25.53 | $24.27 | $25.06 | $25.06 | 972,655 |
| 2017-11-15 | $24.11 | $24.60 | $23.46 | $24.11 | $24.11 | 771,884 |
| 2017-11-14 | $24.77 | $25.06 | $24.09 | $24.33 | $24.33 | 812,909 |
| 2017-11-13 | $25.69 | $25.79 | $24.35 | $24.98 | $24.98 | 1,376,252 |
| 2017-11-10 | $25.03 | $26.08 | $24.82 | $26.00 | $26.00 | 2,060,640 |
| 2017-11-09 | $23.70 | $25.30 | $23.32 | $24.79 | $24.79 | 4,339,095 |
| 2017-11-08 | $21.87 | $22.37 | $21.60 | $21.73 | $21.73 | 948,933 |
| 2017-11-07 | $21.73 | $21.94 | $21.30 | $21.93 | $21.93 | 680,514 |
| 2017-11-06 | $21.10 | $21.75 | $21.08 | $21.59 | $21.59 | 590,549 |
| 2017-11-03 | $20.72 | $21.17 | $20.66 | $21.12 | $21.12 | 566,416 |
| 2017-11-02 | $21.39 | $21.56 | $20.46 | $20.72 | $20.72 | 643,864 |
| 2017-11-01 | $21.53 | $21.60 | $21.11 | $21.42 | $21.42 | 544,607 |
| 2017-10-31 | $21.55 | $22.00 | $21.13 | $21.48 | $21.48 | 631,071 |
| 2017-10-30 | $20.88 | $21.75 | $20.65 | $21.60 | $21.60 | 833,743 |
| 2017-10-27 | $20.56 | $20.94 | $20.47 | $20.81 | $20.81 | 357,368 |
| 2017-10-26 | $20.17 | $20.56 | $20.16 | $20.56 | $20.56 | 417,215 |
| 2017-10-25 | $20.65 | $20.70 | $19.95 | $20.14 | $20.14 | 469,947 |
| 2017-10-24 | $20.40 | $20.79 | $20.34 | $20.60 | $20.60 | 779,083 |
| 2017-10-23 | $20.98 | $20.98 | $20.33 | $20.33 | $20.33 | 571,525 |
| 2017-10-20 | $20.48 | $20.84 | $20.43 | $20.83 | $20.83 | 327,940 |
| 2017-10-19 | $20.51 | $20.55 | $20.30 | $20.51 | $20.51 | 283,812 |
| 2017-10-18 | $20.40 | $20.58 | $20.34 | $20.57 | $20.57 | 326,778 |
| 2017-10-17 | $20.70 | $20.79 | $20.37 | $20.39 | $20.39 | 436,983 |
| 2017-10-16 | $20.76 | $20.78 | $20.35 | $20.59 | $20.59 | 370,825 |
| 2017-10-13 | $20.76 | $20.97 | $20.62 | $20.79 | $20.79 | 444,617 |
| 2017-10-12 | $21.11 | $21.21 | $20.75 | $20.93 | $20.93 | 416,073 |
| 2017-10-11 | $21.28 | $21.35 | $21.09 | $21.23 | $21.23 | 523,922 |
| 2017-10-10 | $20.98 | $21.74 | $20.90 | $21.10 | $21.10 | 903,942 |
| 2017-10-09 | $21.11 | $21.16 | $20.66 | $20.82 | $20.82 | 487,212 |
| 2017-10-06 | $20.53 | $21.11 | $20.21 | $21.05 | $21.05 | 954,710 |
| 2017-10-05 | $20.31 | $20.76 | $20.31 | $20.55 | $20.55 | 673,126 |
| 2017-10-04 | $20.81 | $21.00 | $20.59 | $20.76 | $20.76 | 493,206 |
| 2017-10-03 | $21.14 | $21.18 | $20.57 | $20.96 | $20.96 | 691,838 |
| 2017-10-02 | $20.70 | $21.18 | $20.64 | $20.98 | $20.98 | 1,045,946 |
| 2017-09-29 | $20.07 | $20.88 | $20.06 | $20.55 | $20.55 | 1,220,385 |
| 2017-09-28 | $20.29 | $20.97 | $20.01 | $20.28 | $20.28 | 822,665 |
| 2017-09-27 | $20.00 | $20.38 | $19.83 | $20.29 | $20.29 | 1,160,043 |
| 2017-09-26 | $19.20 | $19.98 | $19.18 | $19.91 | $19.91 | 1,077,332 |
| 2017-09-25 | $19.26 | $19.46 | $19.05 | $19.13 | $19.13 | 477,132 |
| 2017-09-22 | $19.37 | $19.65 | $19.29 | $19.34 | $19.34 | 389,648 |
| 2017-09-21 | $19.49 | $19.61 | $19.30 | $19.49 | $19.49 | 389,223 |
| 2017-09-20 | $19.82 | $19.95 | $19.30 | $19.51 | $19.51 | 639,763 |
| 2017-09-19 | $19.70 | $20.23 | $19.61 | $19.80 | $19.80 | 749,878 |
| 2017-09-18 | $19.95 | $20.00 | $19.41 | $19.66 | $19.66 | 579,911 |
| 2017-09-15 | $20.06 | $20.16 | $19.69 | $19.86 | $19.86 | 517,348 |
| 2017-09-14 | $20.63 | $20.63 | $19.79 | $20.02 | $20.02 | 1,061,750 |
| 2017-09-13 | $19.58 | $20.62 | $19.58 | $20.50 | $20.50 | 1,819,194 |
| 2017-09-12 | $19.19 | $19.74 | $19.19 | $19.62 | $19.62 | 785,132 |
| 2017-09-11 | $19.15 | $19.34 | $18.97 | $19.09 | $19.09 | 654,301 |
| 2017-09-08 | $19.07 | $19.47 | $18.79 | $18.84 | $18.84 | 966,474 |
| 2017-09-07 | $18.65 | $19.30 | $18.56 | $19.05 | $19.05 | 1,381,194 |
| 2017-09-06 | $18.40 | $18.63 | $18.17 | $18.50 | $18.50 | 818,444 |
| 2017-09-05 | $18.17 | $18.63 | $17.89 | $18.25 | $18.25 | 749,244 |
| 2017-09-01 | $17.69 | $18.22 | $17.55 | $18.17 | $18.17 | 622,419 |
| 2017-08-31 | $17.71 | $17.76 | $17.35 | $17.53 | $17.53 | 536,914 |
| 2017-08-30 | $17.61 | $17.62 | $17.34 | $17.60 | $17.60 | 338,489 |
| 2017-08-29 | $17.62 | $17.68 | $17.32 | $17.60 | $17.60 | 423,973 |
| 2017-08-28 | $17.53 | $18.02 | $17.45 | $17.88 | $17.88 | 381,567 |
| 2017-08-25 | $17.88 | $17.96 | $17.52 | $17.52 | $17.52 | 382,659 |
| 2017-08-24 | $17.62 | $17.99 | $17.54 | $17.79 | $17.79 | 461,754 |
| 2017-08-23 | $17.20 | $17.64 | $17.13 | $17.42 | $17.42 | 336,623 |
| 2017-08-22 | $17.21 | $18.50 | $17.17 | $17.35 | $17.35 | 721,077 |
| 2017-08-21 | $18.06 | $18.06 | $16.96 | $17.15 | $17.15 | 1,097,695 |
| 2017-08-18 | $18.42 | $18.46 | $17.75 | $17.91 | $17.91 | 821,133 |
| 2017-08-17 | $18.75 | $18.87 | $18.34 | $18.37 | $18.37 | 638,786 |
| 2017-08-16 | $18.93 | $18.93 | $18.67 | $18.73 | $18.73 | 379,919 |
| 2017-08-15 | $19.21 | $19.21 | $18.81 | $18.86 | $18.86 | 651,043 |
| 2017-08-14 | $19.20 | $19.40 | $18.86 | $19.11 | $19.11 | 736,946 |
| 2017-08-11 | $18.29 | $19.30 | $18.26 | $18.98 | $18.98 | 1,453,852 |
| 2017-08-10 | $20.30 | $20.34 | $18.11 | $18.32 | $18.32 | 3,099,299 |
| 2017-08-09 | $18.95 | $19.04 | $18.73 | $18.95 | $18.95 | 826,375 |
| 2017-08-08 | $18.88 | $19.57 | $18.75 | $19.13 | $19.13 | 898,588 |
| 2017-08-07 | $18.51 | $19.05 | $18.18 | $18.90 | $18.90 | 518,567 |
| 2017-08-04 | $18.79 | $19.11 | $18.24 | $18.41 | $18.41 | 708,117 |
| 2017-08-03 | $18.98 | $19.29 | $18.80 | $18.86 | $18.86 | 369,551 |
| 2017-08-02 | $19.33 | $19.45 | $18.65 | $18.89 | $18.89 | 369,551 |
| 2017-08-01 | $19.04 | $19.51 | $18.64 | $19.46 | $19.46 | 853,134 |
| 2017-07-31 | $19.24 | $19.24 | $18.84 | $19.06 | $19.06 | 294,011 |
| 2017-07-28 | $19.20 | $19.26 | $18.75 | $19.03 | $19.03 | 602,388 |
| 2017-07-27 | $19.62 | $19.62 | $19.12 | $19.20 | $19.20 | 599,683 |
| 2017-07-26 | $19.70 | $19.81 | $19.27 | $19.51 | $19.51 | 729,326 |
| 2017-07-25 | $20.10 | $20.20 | $19.65 | $19.68 | $19.68 | 558,375 |
| 2017-07-24 | $19.98 | $20.40 | $19.90 | $20.01 | $20.01 | 814,316 |
| 2017-07-21 | $19.92 | $20.12 | $19.65 | $20.04 | $20.04 | 616,524 |
| 2017-07-20 | $19.53 | $19.95 | $19.45 | $19.94 | $19.94 | 834,335 |
| 2017-07-19 | $19.22 | $19.55 | $19.08 | $19.45 | $19.45 | 680,959 |
| 2017-07-18 | $19.11 | $19.48 | $19.04 | $19.10 | $19.10 | 423,559 |
| 2017-07-17 | $19.28 | $19.33 | $18.94 | $19.08 | $19.08 | 656,571 |
| 2017-07-14 | $19.03 | $19.72 | $18.98 | $19.29 | $19.29 | 872,575 |
| 2017-07-13 | $19.02 | $19.39 | $18.83 | $19.02 | $19.02 | 791,286 |
| 2017-07-12 | $19.17 | $19.33 | $18.82 | $18.98 | $18.98 | 792,232 |
| 2017-07-11 | $19.02 | $19.22 | $18.90 | $19.05 | $19.05 | 946,582 |
| 2017-07-10 | $19.32 | $19.46 | $18.50 | $19.02 | $19.02 | 1,014,183 |
| 2017-07-07 | $19.07 | $19.37 | $18.92 | $19.25 | $19.25 | 583,666 |
| 2017-07-06 | $19.50 | $19.66 | $18.84 | $19.03 | $19.03 | 1,333,255 |
| 2017-07-05 | $19.75 | $19.84 | $19.38 | $19.50 | $19.50 | 1,299,710 |
| 2017-07-03 | $19.92 | $20.02 | $19.50 | $19.78 | $19.78 | 346,766 |
| 2017-06-30 | $19.96 | $20.07 | $19.45 | $19.75 | $19.75 | 1,434,988 |
| 2017-06-29 | $20.79 | $20.89 | $19.50 | $19.70 | $19.70 | 2,990,840 |
| 2017-06-28 | $20.63 | $20.95 | $20.25 | $20.75 | $20.75 | 9,143,888 |
| 2017-06-27 | $21.41 | $22.10 | $21.04 | $21.13 | $21.13 | 1,513,298 |
| 2017-06-26 | $21.18 | $21.39 | $20.42 | $21.31 | $21.31 | 1,671,757 |
| 2017-06-23 | $22.24 | $22.35 | $21.61 | $21.92 | $21.92 | 409,075 |
| 2017-06-22 | $22.54 | $22.75 | $22.00 | $22.15 | $22.15 | 627,095 |
| 2017-06-21 | $20.95 | $22.38 | $20.95 | $22.35 | $22.35 | 1,430,490 |
| 2017-06-20 | $21.05 | $21.13 | $20.68 | $20.88 | $20.88 | 356,969 |
| 2017-06-19 | $20.63 | $21.27 | $20.63 | $21.14 | $21.14 | 441,725 |
| 2017-06-16 | $21.15 | $21.29 | $20.50 | $20.55 | $20.55 | 539,243 |
| 2017-06-15 | $21.39 | $21.54 | $20.80 | $21.19 | $21.19 | 657,798 |
| 2017-06-14 | $21.67 | $22.09 | $21.23 | $21.61 | $21.61 | 761,143 |
| 2017-06-13 | $21.45 | $22.44 | $21.41 | $22.40 | $22.40 | 588,669 |
| 2017-06-12 | $22.13 | $22.25 | $20.78 | $21.35 | $21.35 | 682,954 |
| 2017-06-09 | $22.24 | $22.70 | $21.81 | $22.11 | $22.11 | 734,497 |
| 2017-06-08 | $23.09 | $23.21 | $21.67 | $22.15 | $22.15 | 1,271,176 |
| 2017-06-07 | $23.55 | $24.32 | $22.91 | $22.96 | $22.96 | 1,616,365 |
| 2017-06-06 | $22.39 | $24.16 | $22.11 | $23.42 | $23.42 | 2,013,855 |
| 2017-06-05 | $21.67 | $22.55 | $21.20 | $22.50 | $22.50 | 2,001,483 |
| 2017-06-02 | $20.82 | $21.78 | $20.10 | $21.64 | $21.64 | 4,912,939 |
| 2017-06-01 | $18.08 | $19.43 | $18.02 | $18.71 | $18.71 | 1,329,940 |
| 2017-05-31 | $18.07 | $18.09 | $17.60 | $18.05 | $18.05 | 492,895 |
| 2017-05-30 | $18.05 | $18.20 | $17.93 | $17.99 | $17.99 | 280,349 |
| 2017-05-26 | $18.08 | $18.27 | $17.90 | $18.01 | $18.01 | 418,126 |
| 2017-05-25 | $18.09 | $18.25 | $17.94 | $18.03 | $18.03 | 228,909 |
| 2017-05-24 | $18.30 | $18.33 | $17.86 | $18.00 | $18.00 | 418,209 |
| 2017-05-23 | $18.14 | $18.71 | $18.14 | $18.34 | $18.34 | 683,574 |
| 2017-05-22 | $17.58 | $18.30 | $17.58 | $18.11 | $18.11 | 381,841 |
| 2017-05-19 | $17.43 | $17.76 | $17.37 | $17.52 | $17.52 | 340,215 |
| 2017-05-18 | $17.44 | $17.75 | $17.36 | $17.42 | $17.42 | 410,741 |
| 2017-05-17 | $18.22 | $18.29 | $17.47 | $17.49 | $17.49 | 1,162,322 |
| 2017-05-16 | $18.04 | $18.72 | $17.90 | $18.42 | $18.42 | 1,547,580 |
| 2017-05-15 | $17.85 | $18.10 | $17.31 | $18.00 | $18.00 | 501,151 |
| 2017-05-12 | $17.21 | $17.84 | $17.14 | $17.73 | $17.73 | 547,324 |
| 2017-05-11 | $17.10 | $17.35 | $17.05 | $17.23 | $17.23 | 303,682 |
| 2017-05-10 | $17.10 | $17.25 | $16.84 | $17.20 | $17.20 | 204,763 |
| 2017-05-09 | $17.15 | $17.39 | $17.07 | $17.10 | $17.10 | 233,294 |
| 2017-05-08 | $17.32 | $17.37 | $17.08 | $17.19 | $17.19 | 333,672 |
| 2017-05-05 | $17.15 | $17.47 | $17.03 | $17.29 | $17.29 | 793,592 |
| 2017-05-04 | $16.39 | $17.34 | $16.26 | $17.14 | $17.14 | 886,003 |
| 2017-05-03 | $16.17 | $16.50 | $15.98 | $16.39 | $16.39 | 252,776 |
| 2017-05-02 | $16.55 | $16.72 | $16.14 | $16.15 | $16.15 | 455,511 |
| 2017-05-01 | $16.85 | $17.04 | $16.39 | $16.59 | $16.59 | 446,168 |
| 2017-04-28 | $16.84 | $16.84 | $16.62 | $16.83 | $16.83 | 194,970 |
| 2017-04-27 | $16.73 | $16.83 | $16.43 | $16.75 | $16.75 | 348,727 |
| 2017-04-26 | $16.37 | $16.88 | $16.30 | $16.86 | $16.86 | 581,227 |
| 2017-04-25 | $15.94 | $16.38 | $15.84 | $16.37 | $16.37 | 448,201 |
| 2017-04-24 | $15.90 | $16.00 | $15.81 | $15.92 | $15.92 | 351,750 |
| 2017-04-21 | $16.12 | $16.20 | $15.95 | $15.99 | $15.99 | 191,188 |
| 2017-04-20 | $16.25 | $16.30 | $16.09 | $16.11 | $16.11 | 265,277 |
| 2017-04-19 | $16.26 | $16.35 | $16.25 | $16.29 | $16.29 | 189,998 |
| 2017-04-18 | $15.94 | $16.32 | $15.91 | $16.31 | $16.31 | 438,873 |
| 2017-04-17 | $16.26 | $16.30 | $15.99 | $16.01 | $16.01 | 264,755 |
| 2017-04-13 | $16.00 | $16.23 | $15.86 | $16.15 | $16.15 | 608,142 |
| 2017-04-12 | $16.24 | $16.30 | $15.82 | $16.04 | $16.04 | 527,529 |
| 2017-04-11 | $16.91 | $17.00 | $16.10 | $16.24 | $16.24 | 1,034,610 |
| 2017-04-10 | $17.07 | $17.23 | $16.61 | $16.80 | $16.80 | 1,699,932 |
| 2017-04-07 | $16.69 | $16.81 | $16.51 | $16.75 | $16.75 | 566,843 |
| 2017-04-06 | $16.46 | $16.70 | $16.10 | $16.70 | $16.70 | 849,401 |
| 2017-04-05 | $16.10 | $16.54 | $16.08 | $16.47 | $16.47 | 967,385 |
| 2017-04-04 | $15.66 | $16.10 | $15.61 | $16.08 | $16.08 | 743,245 |
| 2017-04-03 | $16.07 | $16.08 | $15.50 | $15.66 | $15.66 | 431,162 |
| 2017-03-31 | $16.37 | $16.39 | $15.83 | $15.96 | $15.96 | 692,188 |
| 2017-03-30 | $16.53 | $16.54 | $16.21 | $16.41 | $16.41 | 484,919 |
| 2017-03-29 | $16.22 | $16.55 | $16.02 | $16.49 | $16.49 | 799,260 |
| 2017-03-28 | $15.33 | $16.36 | $15.20 | $16.35 | $16.35 | 1,844,433 |
| 2017-03-27 | $15.54 | $15.63 | $15.33 | $15.40 | $15.40 | 797,406 |
| 2017-03-24 | $15.83 | $16.08 | $15.63 | $15.64 | $15.64 | 710,208 |
| 2017-03-23 | $16.07 | $16.25 | $15.75 | $15.96 | $15.96 | 1,256,039 |
| 2017-03-22 | $16.47 | $16.53 | $16.00 | $16.05 | $16.05 | 1,047,949 |
| 2017-03-21 | $17.07 | $17.32 | $16.50 | $16.52 | $16.52 | 1,785,613 |
| 2017-03-20 | $17.10 | $17.20 | $16.55 | $17.10 | $17.10 | 2,252,963 |
| 2017-03-17 | $16.59 | $17.69 | $16.54 | $17.23 | $17.23 | 9,366,957 |
| 2017-03-16 | $18.00 | $18.40 | $15.85 | $16.08 | $16.08 | 22,839,925 |