Hawaiian Holdings Inc (HA) Exchange: NASDAQ
Data as of July 4, 2025
$18.00 ($0.00) 0.00%
Hawaiian Holdings Inc - Daily Information
Click for more stock information on Hawaiian Holdings Inc.| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $18.00 |
| Previous Close | $18.00 |
| High | $18.00 |
| Low | $18.00 |
| Adjusted Open | $18.00 |
| Previous Adjusted Close | $18.00 |
| Adjusted High | $18.00 |
| Adjusted Low | $18.00 |
About Hawaiian Holdings Inc (HA)
Hawaiian Holdings Inc (HA) is a publicly traded conglomerate with its headquarters in Honolulu, Hawaii. It is the publicly traded parent company of Hawaiian Airlines, and its largest operating subsidiary. Hawaiian Holdings Inc was initially founded in 1929 and has since grown to become the largest airline in Hawaii and the eighth-largest US airline. With its focus on providing the best customer experience and providing loyal and caring employees, Hawaiian Holdings Inc has seen amazing growth in the past five years. In addition, the company has also gone global with routes to multiple countries and major cities throughout the world, making it one of the most successful airlines in the world.
Invest in Hawaiian Holdings Inc (HA)
Historical Stock Data for Hawaiian Holdings Inc (HA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2024-09-17 | $17.32 | $18.00 | $17.29 | $18.00 | $18.00 | 12,920,826 |
| 2024-09-16 | $17.30 | $17.42 | $17.22 | $17.32 | $17.32 | 503,851 |
| 2024-09-13 | $17.35 | $17.41 | $17.20 | $17.30 | $17.30 | 763,591 |
| 2024-09-12 | $17.45 | $17.46 | $17.22 | $17.29 | $17.29 | 638,778 |
| 2024-09-11 | $17.09 | $17.45 | $17.09 | $17.43 | $17.43 | 805,750 |
| 2024-09-10 | $17.25 | $17.25 | $17.05 | $17.16 | $17.16 | 899,800 |
| 2024-09-09 | $17.06 | $17.32 | $17.06 | $17.25 | $17.25 | 1,205,972 |
| 2024-09-06 | $17.19 | $17.24 | $17.00 | $17.05 | $17.05 | 1,464,600 |
| 2024-09-05 | $17.40 | $17.40 | $16.82 | $17.04 | $17.04 | 2,505,372 |
| 2024-09-04 | $17.20 | $17.43 | $17.18 | $17.39 | $17.39 | 798,438 |
| 2024-09-03 | $17.25 | $17.32 | $17.14 | $17.18 | $17.18 | 1,215,970 |
| 2024-08-30 | $17.30 | $17.49 | $17.25 | $17.32 | $17.32 | 1,457,260 |
| 2024-08-29 | $17.40 | $17.51 | $17.02 | $17.36 | $17.36 | 2,723,372 |
| 2024-08-28 | $17.48 | $17.50 | $17.20 | $17.41 | $17.41 | 2,883,144 |
| 2024-08-27 | $17.40 | $17.49 | $17.37 | $17.48 | $17.48 | 826,721 |
| 2024-08-26 | $17.30 | $17.49 | $17.30 | $17.36 | $17.36 | 1,352,535 |
| 2024-08-23 | $17.39 | $17.50 | $17.29 | $17.38 | $17.38 | 3,352,711 |
| 2024-08-22 | $17.50 | $17.55 | $17.10 | $17.38 | $17.38 | 9,997,403 |
| 2024-08-21 | $17.68 | $17.71 | $17.62 | $17.65 | $17.65 | 5,006,773 |
| 2024-08-20 | $17.70 | $17.75 | $17.65 | $17.68 | $17.68 | 23,628,476 |
| 2024-08-19 | $16.50 | $16.53 | $15.65 | $15.88 | $15.88 | 2,174,369 |
| 2024-08-16 | $16.42 | $16.63 | $15.98 | $16.61 | $16.61 | 2,293,499 |
| 2024-08-15 | $15.72 | $16.46 | $15.50 | $16.46 | $16.46 | 4,319,493 |
| 2024-08-14 | $14.85 | $15.11 | $14.46 | $14.92 | $14.92 | 3,113,837 |
| 2024-08-13 | $12.31 | $14.07 | $11.75 | $14.06 | $14.06 | 7,278,147 |
| 2024-08-12 | $13.65 | $14.62 | $13.65 | $14.05 | $14.05 | 1,984,650 |
| 2024-08-09 | $12.74 | $13.72 | $12.74 | $13.68 | $13.68 | 845,600 |
| 2024-08-08 | $12.55 | $12.91 | $12.48 | $12.79 | $12.79 | 371,251 |
| 2024-08-07 | $12.89 | $12.89 | $12.32 | $12.35 | $12.35 | 670,774 |
| 2024-08-06 | $12.25 | $12.90 | $12.13 | $12.69 | $12.69 | 992,897 |
| 2024-08-05 | $11.36 | $12.26 | $11.36 | $12.03 | $12.03 | 941,105 |
| 2024-08-02 | $11.67 | $12.29 | $11.56 | $12.01 | $12.01 | 1,306,188 |
| 2024-08-01 | $12.74 | $12.85 | $11.88 | $11.95 | $11.95 | 1,768,911 |
| 2024-07-31 | $12.70 | $13.73 | $12.51 | $12.79 | $12.79 | 2,519,553 |
| 2024-07-30 | $12.25 | $13.27 | $12.14 | $13.26 | $13.26 | 3,275,156 |
| 2024-07-29 | $12.31 | $12.39 | $11.73 | $11.83 | $11.83 | 1,198,173 |
| 2024-07-26 | $12.09 | $12.45 | $11.81 | $12.44 | $12.44 | 1,175,871 |
| 2024-07-25 | $11.50 | $12.04 | $11.50 | $11.90 | $11.90 | 1,080,935 |
| 2024-07-24 | $13.04 | $13.06 | $10.52 | $11.52 | $11.52 | 5,901,883 |
| 2024-07-23 | $13.95 | $14.01 | $12.36 | $13.03 | $13.03 | 1,972,485 |
| 2024-07-22 | $13.74 | $14.10 | $13.68 | $13.95 | $13.95 | 625,610 |
| 2024-07-19 | $13.71 | $13.99 | $13.60 | $13.90 | $13.90 | 541,927 |
| 2024-07-18 | $14.02 | $14.02 | $13.55 | $13.64 | $13.64 | 803,186 |
| 2024-07-17 | $13.53 | $14.18 | $13.53 | $13.89 | $13.89 | 1,156,790 |
| 2024-07-16 | $13.58 | $13.65 | $13.31 | $13.62 | $13.62 | 739,415 |
| 2024-07-15 | $13.78 | $13.78 | $13.49 | $13.58 | $13.58 | 473,187 |
| 2024-07-12 | $13.98 | $13.98 | $13.47 | $13.54 | $13.54 | 1,273,616 |
| 2024-07-11 | $13.99 | $14.26 | $13.69 | $13.92 | $13.92 | 929,916 |
| 2024-07-10 | $13.80 | $14.13 | $13.62 | $14.07 | $14.07 | 1,008,979 |
| 2024-07-09 | $13.04 | $13.85 | $13.04 | $13.80 | $13.80 | 1,203,059 |
| 2024-07-08 | $12.68 | $13.03 | $12.64 | $13.01 | $13.01 | 788,351 |
| 2024-07-05 | $12.42 | $12.83 | $12.39 | $12.62 | $12.62 | 654,561 |
| 2024-07-03 | $12.21 | $12.54 | $12.16 | $12.48 | $12.48 | 460,805 |
| 2024-07-02 | $12.33 | $12.54 | $12.12 | $12.12 | $12.12 | 638,190 |
| 2024-07-01 | $12.34 | $12.43 | $12.21 | $12.30 | $12.30 | 627,881 |
| 2024-06-28 | $12.46 | $12.55 | $12.34 | $12.43 | $12.43 | 947,098 |
| 2024-06-27 | $12.30 | $12.45 | $12.28 | $12.32 | $12.32 | 701,131 |
| 2024-06-26 | $12.25 | $12.42 | $12.18 | $12.30 | $12.30 | 624,326 |
| 2024-06-25 | $12.42 | $12.61 | $12.26 | $12.26 | $12.26 | 938,129 |
| 2024-06-24 | $12.69 | $12.73 | $12.38 | $12.49 | $12.49 | 526,968 |
| 2024-06-21 | $12.72 | $12.79 | $12.59 | $12.64 | $12.64 | 371,683 |
| 2024-06-20 | $12.70 | $12.79 | $12.63 | $12.73 | $12.73 | 435,401 |
| 2024-06-18 | $12.84 | $12.94 | $12.75 | $12.75 | $12.75 | 217,676 |
| 2024-06-17 | $12.78 | $12.88 | $12.50 | $12.85 | $12.85 | 445,148 |
| 2024-06-14 | $13.00 | $13.03 | $12.78 | $12.84 | $12.84 | 760,870 |
| 2024-06-13 | $13.07 | $13.07 | $12.83 | $13.00 | $13.00 | 568,409 |
| 2024-06-12 | $13.20 | $13.36 | $13.07 | $13.08 | $13.08 | 610,116 |
| 2024-06-11 | $13.23 | $13.26 | $13.07 | $13.11 | $13.11 | 697,731 |
| 2024-06-10 | $13.30 | $13.44 | $13.20 | $13.30 | $13.30 | 435,806 |
| 2024-06-07 | $13.30 | $13.49 | $13.29 | $13.36 | $13.36 | 367,591 |
| 2024-06-06 | $13.33 | $13.47 | $13.28 | $13.40 | $13.40 | 528,741 |
| 2024-06-05 | $13.43 | $13.49 | $13.34 | $13.44 | $13.44 | 307,373 |
| 2024-06-04 | $13.49 | $13.57 | $13.38 | $13.44 | $13.44 | 384,125 |
| 2024-06-03 | $13.75 | $13.75 | $13.52 | $13.55 | $13.55 | 416,962 |
| 2024-05-31 | $13.62 | $13.67 | $13.51 | $13.66 | $13.66 | 345,076 |
| 2024-05-30 | $13.80 | $13.84 | $13.39 | $13.53 | $13.53 | 541,143 |
| 2024-05-29 | $13.50 | $13.79 | $13.43 | $13.75 | $13.75 | 324,490 |
| 2024-05-28 | $13.72 | $13.86 | $13.63 | $13.67 | $13.67 | 385,929 |
| 2024-05-24 | $13.46 | $13.85 | $13.44 | $13.80 | $13.80 | 326,528 |
| 2024-05-23 | $13.53 | $13.56 | $13.33 | $13.41 | $13.41 | 387,600 |
| 2024-05-22 | $13.57 | $13.65 | $13.34 | $13.49 | $13.49 | 346,305 |
| 2024-05-21 | $13.56 | $13.62 | $13.52 | $13.57 | $13.57 | 647,780 |
| 2024-05-20 | $13.50 | $13.66 | $13.50 | $13.62 | $13.62 | 239,942 |
| 2024-05-17 | $13.65 | $13.75 | $13.44 | $13.61 | $13.61 | 385,435 |
| 2024-05-16 | $13.70 | $13.75 | $13.53 | $13.60 | $13.60 | 331,800 |
| 2024-05-15 | $13.54 | $13.76 | $13.49 | $13.73 | $13.73 | 1,606,779 |
| 2024-05-14 | $13.41 | $13.54 | $13.38 | $13.48 | $13.48 | 734,990 |
| 2024-05-13 | $13.50 | $13.56 | $13.32 | $13.34 | $13.34 | 324,256 |
| 2024-05-10 | $13.00 | $13.48 | $12.99 | $13.40 | $13.40 | 631,574 |
| 2024-05-09 | $13.14 | $13.20 | $12.91 | $13.07 | $13.07 | 497,464 |
| 2024-05-08 | $12.88 | $13.26 | $12.83 | $13.14 | $13.14 | 1,069,204 |
| 2024-05-07 | $12.25 | $12.61 | $12.20 | $12.50 | $12.50 | 642,380 |
| 2024-05-06 | $12.50 | $12.51 | $12.14 | $12.28 | $12.28 | 654,832 |
| 2024-05-03 | $12.70 | $12.73 | $12.48 | $12.51 | $12.51 | 458,411 |
| 2024-05-02 | $12.78 | $12.80 | $12.51 | $12.56 | $12.56 | 816,170 |
| 2024-05-01 | $12.70 | $12.97 | $12.51 | $12.68 | $12.68 | 604,363 |
| 2024-04-30 | $12.38 | $12.81 | $12.31 | $12.70 | $12.70 | 716,450 |
| 2024-04-29 | $12.33 | $12.45 | $12.17 | $12.41 | $12.41 | 817,322 |
| 2024-04-26 | $12.14 | $12.30 | $12.01 | $12.27 | $12.27 | 768,390 |
| 2024-04-25 | $12.22 | $12.45 | $12.09 | $12.12 | $12.12 | 1,106,357 |
| 2024-04-24 | $12.48 | $12.64 | $12.01 | $12.42 | $12.42 | 1,469,561 |
| 2024-04-23 | $12.90 | $13.03 | $12.87 | $12.90 | $12.90 | 496,832 |
| 2024-04-22 | $12.99 | $13.06 | $12.82 | $12.97 | $12.97 | 400,434 |
| 2024-04-19 | $12.87 | $13.08 | $12.87 | $12.95 | $12.95 | 359,397 |
| 2024-04-18 | $13.33 | $13.45 | $12.51 | $12.99 | $12.99 | 2,280,618 |
| 2024-04-17 | $13.32 | $13.49 | $13.25 | $13.25 | $13.25 | 516,918 |
| 2024-04-16 | $13.10 | $13.35 | $13.10 | $13.25 | $13.25 | 247,393 |
| 2024-04-15 | $13.07 | $13.29 | $13.07 | $13.27 | $13.27 | 458,738 |
| 2024-04-12 | $13.21 | $13.21 | $12.80 | $13.01 | $13.01 | 811,216 |
| 2024-04-11 | $13.14 | $13.35 | $13.02 | $13.20 | $13.20 | 712,251 |
| 2024-04-10 | $13.13 | $13.32 | $13.05 | $13.07 | $13.07 | 711,254 |
| 2024-04-09 | $13.34 | $13.34 | $13.13 | $13.20 | $13.20 | 318,115 |
| 2024-04-08 | $13.30 | $13.42 | $13.12 | $13.29 | $13.29 | 435,794 |
| 2024-04-05 | $13.13 | $13.22 | $13.05 | $13.14 | $13.14 | 286,724 |
| 2024-04-04 | $13.44 | $13.54 | $13.10 | $13.14 | $13.14 | 519,638 |
| 2024-04-03 | $13.23 | $13.48 | $13.17 | $13.33 | $13.33 | 514,012 |
| 2024-04-02 | $13.24 | $13.35 | $13.10 | $13.31 | $13.31 | 659,284 |
| 2024-04-01 | $13.37 | $13.39 | $13.20 | $13.32 | $13.32 | 503,820 |
| 2024-03-28 | $13.47 | $13.66 | $13.30 | $13.33 | $13.33 | 611,731 |
| 2024-03-27 | $13.29 | $13.51 | $13.20 | $13.32 | $13.32 | 1,005,298 |
| 2024-03-26 | $13.54 | $13.60 | $13.23 | $13.30 | $13.30 | 623,850 |
| 2024-03-25 | $13.29 | $13.55 | $13.23 | $13.53 | $13.53 | 527,380 |
| 2024-03-22 | $13.54 | $13.54 | $13.20 | $13.27 | $13.27 | 621,597 |
| 2024-03-21 | $13.87 | $13.87 | $13.49 | $13.54 | $13.54 | 690,170 |
| 2024-03-20 | $13.36 | $13.87 | $13.35 | $13.85 | $13.85 | 748,126 |
| 2024-03-19 | $13.56 | $13.64 | $13.30 | $13.44 | $13.44 | 1,040,967 |
| 2024-03-18 | $13.73 | $13.99 | $13.56 | $13.58 | $13.58 | 605,877 |
| 2024-03-15 | $13.67 | $13.83 | $13.58 | $13.73 | $13.73 | 851,159 |
| 2024-03-14 | $13.72 | $13.76 | $13.61 | $13.73 | $13.73 | 481,764 |
| 2024-03-13 | $13.73 | $13.77 | $13.66 | $13.73 | $13.73 | 606,787 |
| 2024-03-12 | $13.81 | $13.86 | $13.72 | $13.77 | $13.77 | 931,621 |
| 2024-03-11 | $13.77 | $13.88 | $13.75 | $13.82 | $13.82 | 697,295 |
| 2024-03-08 | $13.98 | $13.98 | $13.81 | $13.85 | $13.85 | 607,895 |
| 2024-03-07 | $13.98 | $13.99 | $13.90 | $13.90 | $13.90 | 544,249 |
| 2024-03-06 | $14.10 | $14.10 | $13.96 | $13.96 | $13.96 | 925,810 |
| 2024-03-05 | $14.07 | $14.29 | $13.99 | $14.03 | $14.03 | 658,379 |
| 2024-03-04 | $14.02 | $14.16 | $13.98 | $14.07 | $14.07 | 992,933 |
| 2024-03-01 | $14.10 | $14.10 | $13.97 | $14.06 | $14.06 | 500,132 |
| 2024-02-29 | $14.01 | $14.16 | $13.98 | $14.11 | $14.11 | 867,082 |
| 2024-02-28 | $13.94 | $13.97 | $13.93 | $13.95 | $13.95 | 495,014 |
| 2024-02-27 | $14.04 | $14.05 | $13.92 | $13.99 | $13.99 | 493,013 |
| 2024-02-26 | $13.95 | $14.05 | $13.89 | $13.91 | $13.91 | 501,351 |
| 2024-02-23 | $13.96 | $14.10 | $13.91 | $13.98 | $13.98 | 868,951 |
| 2024-02-22 | $14.02 | $14.23 | $13.95 | $13.97 | $13.97 | 1,004,200 |
| 2024-02-21 | $13.93 | $14.24 | $13.85 | $14.04 | $14.04 | 768,058 |
| 2024-02-20 | $13.98 | $14.03 | $13.91 | $13.95 | $13.95 | 681,897 |
| 2024-02-16 | $14.05 | $14.07 | $13.98 | $14.00 | $14.00 | 576,644 |
| 2024-02-15 | $14.05 | $14.22 | $14.02 | $14.15 | $14.15 | 951,131 |
| 2024-02-14 | $14.10 | $14.14 | $13.94 | $14.02 | $14.02 | 542,294 |
| 2024-02-13 | $13.82 | $14.19 | $13.81 | $13.91 | $13.91 | 1,004,694 |
| 2024-02-12 | $14.00 | $14.25 | $14.00 | $14.05 | $14.05 | 898,004 |
| 2024-02-09 | $14.17 | $14.17 | $13.90 | $14.09 | $14.09 | 544,154 |
| 2024-02-08 | $14.10 | $14.23 | $13.75 | $14.02 | $14.02 | 846,858 |
| 2024-02-07 | $14.05 | $14.15 | $13.93 | $14.00 | $14.00 | 557,477 |
| 2024-02-06 | $13.91 | $14.20 | $13.91 | $14.08 | $14.08 | 795,058 |
| 2024-02-05 | $14.01 | $14.06 | $13.85 | $13.96 | $13.96 | 617,181 |
| 2024-02-02 | $13.99 | $14.16 | $13.94 | $14.01 | $14.01 | 562,669 |
| 2024-02-01 | $14.44 | $14.44 | $13.98 | $14.17 | $14.17 | 721,576 |
| 2024-01-31 | $14.20 | $14.64 | $14.20 | $14.25 | $14.25 | 880,909 |
| 2024-01-30 | $14.57 | $14.73 | $14.41 | $14.52 | $14.52 | 614,821 |
| 2024-01-29 | $14.44 | $14.89 | $14.35 | $14.72 | $14.72 | 1,174,510 |
| 2024-01-26 | $14.77 | $14.79 | $14.58 | $14.68 | $14.68 | 1,552,616 |
| 2024-01-25 | $14.39 | $14.77 | $14.34 | $14.69 | $14.69 | 2,408,208 |
| 2024-01-24 | $14.26 | $14.33 | $14.09 | $14.23 | $14.23 | 1,034,372 |
| 2024-01-23 | $14.20 | $14.38 | $14.04 | $14.04 | $14.04 | 866,548 |
| 2024-01-22 | $13.98 | $14.20 | $13.76 | $14.08 | $14.08 | 1,947,927 |
| 2024-01-19 | $13.77 | $14.16 | $13.57 | $13.91 | $13.91 | 2,602,140 |
| 2024-01-18 | $13.53 | $13.81 | $13.33 | $13.72 | $13.72 | 1,784,485 |
| 2024-01-17 | $13.06 | $13.54 | $13.06 | $13.45 | $13.45 | 3,214,724 |
| 2024-01-16 | $13.67 | $13.85 | $11.56 | $13.47 | $13.47 | 9,953,201 |
| 2024-01-12 | $13.67 | $13.87 | $13.65 | $13.74 | $13.74 | 726,555 |
| 2024-01-11 | $13.76 | $13.83 | $13.68 | $13.80 | $13.80 | 734,412 |
| 2024-01-10 | $13.82 | $13.86 | $13.68 | $13.76 | $13.76 | 1,141,331 |
| 2024-01-09 | $13.80 | $14.07 | $13.80 | $13.80 | $13.80 | 1,006,488 |
| 2024-01-08 | $13.80 | $14.12 | $13.74 | $13.91 | $13.91 | 1,013,714 |
| 2024-01-05 | $13.79 | $14.13 | $13.79 | $13.85 | $13.85 | 1,019,617 |
| 2024-01-04 | $13.92 | $14.14 | $13.84 | $13.85 | $13.85 | 1,654,625 |
| 2024-01-03 | $13.86 | $14.08 | $13.75 | $13.85 | $13.85 | 1,905,220 |
| 2024-01-02 | $14.07 | $14.28 | $13.94 | $14.03 | $14.03 | 1,092,946 |
| 2023-12-29 | $14.61 | $14.66 | $14.20 | $14.20 | $14.20 | 1,089,224 |
| 2023-12-28 | $14.55 | $14.71 | $14.46 | $14.69 | $14.69 | 661,377 |
| 2023-12-27 | $14.40 | $14.69 | $14.38 | $14.64 | $14.64 | 1,132,480 |
| 2023-12-26 | $14.24 | $14.55 | $14.23 | $14.40 | $14.40 | 1,194,526 |
| 2023-12-22 | $13.92 | $14.34 | $13.88 | $14.29 | $14.29 | 1,899,377 |
| 2023-12-21 | $13.83 | $13.98 | $13.72 | $13.96 | $13.96 | 1,406,059 |
| 2023-12-20 | $13.51 | $13.99 | $13.49 | $13.73 | $13.73 | 1,774,722 |
| 2023-12-19 | $13.80 | $13.95 | $13.54 | $13.54 | $13.54 | 1,106,491 |
| 2023-12-18 | $13.52 | $13.75 | $13.37 | $13.75 | $13.75 | 1,692,270 |
| 2023-12-15 | $13.55 | $13.76 | $13.52 | $13.52 | $13.52 | 3,362,504 |
| 2023-12-14 | $13.95 | $14.14 | $13.52 | $13.62 | $13.62 | 2,346,698 |
| 2023-12-13 | $13.40 | $13.95 | $13.30 | $13.95 | $13.95 | 2,947,340 |
| 2023-12-12 | $13.33 | $13.60 | $13.30 | $13.38 | $13.38 | 1,943,859 |
| 2023-12-11 | $13.34 | $13.60 | $13.06 | $13.33 | $13.33 | 3,522,190 |
| 2023-12-08 | $13.76 | $13.89 | $13.27 | $13.31 | $13.31 | 15,618,436 |
| 2023-12-07 | $13.90 | $14.00 | $13.70 | $13.76 | $13.76 | 3,499,710 |
| 2023-12-06 | $13.98 | $14.08 | $13.78 | $13.86 | $13.86 | 5,181,930 |
| 2023-12-05 | $14.00 | $14.15 | $13.69 | $13.89 | $13.89 | 10,544,018 |
| 2023-12-04 | $13.59 | $14.25 | $13.22 | $14.22 | $14.22 | 35,562,721 |
| 2023-12-01 | $4.50 | $4.86 | $4.41 | $4.86 | $4.86 | 3,609,013 |
| 2023-11-30 | $4.56 | $4.58 | $4.38 | $4.49 | $4.49 | 2,366,955 |
| 2023-11-29 | $4.56 | $4.79 | $4.48 | $4.48 | $4.48 | 2,478,141 |
| 2023-11-28 | $4.36 | $4.55 | $4.28 | $4.48 | $4.48 | 2,724,780 |
| 2023-11-27 | $4.82 | $4.84 | $4.22 | $4.40 | $4.40 | 6,925,267 |
| 2023-11-24 | $4.87 | $5.12 | $4.77 | $5.04 | $5.04 | 1,909,716 |
| 2023-11-22 | $4.80 | $5.10 | $4.79 | $4.85 | $4.85 | 3,048,060 |
| 2023-11-21 | $4.97 | $5.01 | $4.57 | $4.66 | $4.66 | 2,194,443 |
| 2023-11-20 | $4.73 | $5.11 | $4.60 | $5.07 | $5.07 | 2,504,452 |
| 2023-11-17 | $4.55 | $4.72 | $4.47 | $4.70 | $4.70 | 2,243,622 |
| 2023-11-16 | $4.78 | $4.80 | $4.40 | $4.46 | $4.46 | 1,850,180 |
| 2023-11-15 | $4.56 | $5.12 | $4.56 | $4.75 | $4.75 | 3,078,709 |
| 2023-11-14 | $4.25 | $4.59 | $4.25 | $4.58 | $4.58 | 2,492,699 |
| 2023-11-13 | $4.05 | $4.16 | $3.94 | $4.09 | $4.09 | 1,183,126 |
| 2023-11-10 | $4.07 | $4.12 | $3.89 | $4.10 | $4.10 | 2,027,967 |
| 2023-11-09 | $4.31 | $4.34 | $4.04 | $4.06 | $4.06 | 1,772,928 |
| 2023-11-08 | $4.32 | $4.45 | $4.22 | $4.27 | $4.27 | 1,687,658 |
| 2023-11-07 | $4.30 | $4.36 | $4.21 | $4.29 | $4.29 | 1,794,524 |
| 2023-11-06 | $4.55 | $4.60 | $4.14 | $4.27 | $4.27 | 2,061,641 |
| 2023-11-03 | $4.44 | $4.70 | $4.43 | $4.53 | $4.53 | 3,543,015 |
| 2023-11-02 | $4.06 | $4.46 | $4.06 | $4.35 | $4.35 | 3,512,275 |
| 2023-11-01 | $4.21 | $4.21 | $3.92 | $3.97 | $3.97 | 3,380,932 |
| 2023-10-31 | $4.25 | $4.35 | $4.04 | $4.21 | $4.21 | 3,409,939 |
| 2023-10-30 | $3.98 | $4.41 | $3.95 | $4.33 | $4.33 | 3,802,226 |
| 2023-10-27 | $4.07 | $4.10 | $3.86 | $3.91 | $3.91 | 3,188,423 |
| 2023-10-26 | $4.05 | $4.22 | $3.88 | $4.10 | $4.10 | 4,538,363 |
| 2023-10-25 | $3.87 | $4.19 | $3.70 | $4.13 | $4.13 | 4,698,402 |
| 2023-10-24 | $4.20 | $4.39 | $4.20 | $4.30 | $4.30 | 2,411,323 |
| 2023-10-23 | $4.35 | $4.35 | $4.13 | $4.18 | $4.18 | 2,315,203 |
| 2023-10-20 | $4.32 | $4.38 | $4.20 | $4.24 | $4.24 | 2,828,289 |
| 2023-10-19 | $4.30 | $4.53 | $4.30 | $4.34 | $4.34 | 2,736,750 |
| 2023-10-18 | $4.70 | $4.70 | $4.27 | $4.30 | $4.30 | 3,464,672 |
| 2023-10-17 | $4.71 | $4.87 | $4.64 | $4.74 | $4.74 | 2,491,907 |
| 2023-10-16 | $4.95 | $5.04 | $4.70 | $4.71 | $4.71 | 2,576,859 |
| 2023-10-13 | $4.95 | $4.97 | $4.78 | $4.91 | $4.91 | 1,912,037 |
| 2023-10-12 | $5.45 | $5.45 | $4.88 | $4.95 | $4.95 | 2,919,545 |
| 2023-10-11 | $5.44 | $5.69 | $5.36 | $5.40 | $5.40 | 2,258,281 |
| 2023-10-10 | $4.98 | $5.47 | $4.96 | $5.38 | $5.38 | 2,886,227 |
| 2023-10-09 | $5.11 | $5.13 | $4.81 | $4.91 | $4.91 | 3,320,692 |
| 2023-10-06 | $5.09 | $5.41 | $5.09 | $5.30 | $5.30 | 2,252,791 |
| 2023-10-05 | $5.53 | $5.53 | $4.97 | $5.22 | $5.22 | 4,020,866 |
| 2023-10-04 | $5.59 | $5.67 | $5.33 | $5.61 | $5.61 | 3,299,409 |
| 2023-10-03 | $5.74 | $5.89 | $5.50 | $5.51 | $5.51 | 3,562,853 |
| 2023-10-02 | $6.32 | $6.35 | $5.71 | $5.79 | $5.79 | 14,943,680 |
| 2023-09-29 | $6.35 | $6.58 | $6.17 | $6.33 | $6.33 | 5,400,228 |
| 2023-09-28 | $6.34 | $6.62 | $6.34 | $6.53 | $6.53 | 1,865,086 |
| 2023-09-27 | $6.46 | $6.50 | $6.25 | $6.33 | $6.33 | 1,903,933 |
| 2023-09-26 | $6.50 | $6.71 | $6.28 | $6.36 | $6.36 | 2,159,652 |
| 2023-09-25 | $6.75 | $6.80 | $6.23 | $6.56 | $6.56 | 2,852,262 |
| 2023-09-22 | $7.33 | $7.37 | $6.79 | $6.82 | $6.82 | 2,442,227 |
| 2023-09-21 | $7.56 | $7.65 | $7.28 | $7.29 | $7.29 | 1,756,387 |
| 2023-09-20 | $7.74 | $7.88 | $7.61 | $7.64 | $7.64 | 1,122,490 |
| 2023-09-19 | $7.73 | $7.82 | $7.61 | $7.65 | $7.65 | 1,635,550 |
| 2023-09-18 | $7.90 | $7.95 | $7.70 | $7.73 | $7.73 | 1,295,585 |
| 2023-09-15 | $8.17 | $8.21 | $7.92 | $7.94 | $7.94 | 2,567,037 |
| 2023-09-14 | $7.74 | $8.14 | $7.65 | $8.12 | $8.12 | 2,045,590 |
| 2023-09-13 | $7.72 | $7.91 | $7.48 | $7.63 | $7.63 | 1,861,509 |
| 2023-09-12 | $7.52 | $7.96 | $7.45 | $7.91 | $7.91 | 1,827,823 |
| 2023-09-11 | $7.61 | $7.74 | $7.34 | $7.53 | $7.53 | 1,519,329 |
| 2023-09-08 | $7.68 | $7.82 | $7.49 | $7.61 | $7.61 | 2,083,823 |
| 2023-09-07 | $7.56 | $7.78 | $7.50 | $7.65 | $7.65 | 1,495,146 |
| 2023-09-06 | $7.80 | $7.97 | $7.46 | $7.58 | $7.58 | 2,197,694 |
| 2023-09-05 | $8.16 | $8.16 | $7.74 | $7.89 | $7.89 | 2,191,567 |
| 2023-09-01 | $8.63 | $8.77 | $8.33 | $8.35 | $8.35 | 1,252,983 |
| 2023-08-31 | $8.88 | $8.88 | $8.58 | $8.58 | $8.58 | 1,172,831 |
| 2023-08-30 | $9.18 | $9.18 | $8.75 | $8.77 | $8.77 | 1,387,920 |
| 2023-08-29 | $8.92 | $9.41 | $8.86 | $9.16 | $9.16 | 942,067 |
| 2023-08-28 | $8.87 | $9.01 | $8.79 | $8.94 | $8.94 | 825,257 |
| 2023-08-25 | $8.85 | $9.07 | $8.78 | $8.79 | $8.79 | 893,076 |
| 2023-08-24 | $9.20 | $9.23 | $8.83 | $8.84 | $8.84 | 1,109,961 |
| 2023-08-23 | $9.09 | $9.32 | $8.99 | $9.19 | $9.19 | 757,640 |
| 2023-08-22 | $9.31 | $9.40 | $8.85 | $9.07 | $9.07 | 931,885 |
| 2023-08-21 | $9.07 | $9.31 | $9.07 | $9.21 | $9.21 | 704,871 |
| 2023-08-18 | $9.10 | $9.28 | $9.05 | $9.06 | $9.06 | 854,517 |
| 2023-08-17 | $9.21 | $9.34 | $8.97 | $9.30 | $9.30 | 1,168,354 |
| 2023-08-16 | $9.51 | $9.73 | $9.29 | $9.30 | $9.30 | 885,878 |
| 2023-08-15 | $9.91 | $10.00 | $9.45 | $9.52 | $9.52 | 1,417,041 |
| 2023-08-14 | $9.34 | $10.23 | $9.28 | $10.13 | $10.13 | 1,787,549 |
| 2023-08-11 | $9.90 | $9.98 | $9.55 | $9.58 | $9.58 | 1,435,397 |
| 2023-08-10 | $10.56 | $10.63 | $9.97 | $10.00 | $10.00 | 1,695,493 |
| 2023-08-09 | $11.14 | $11.14 | $10.54 | $10.62 | $10.62 | 1,166,689 |
| 2023-08-08 | $10.51 | $11.12 | $10.41 | $11.08 | $11.08 | 966,903 |
| 2023-08-07 | $10.49 | $10.74 | $10.33 | $10.71 | $10.71 | 1,047,812 |
| 2023-08-04 | $10.27 | $10.55 | $10.25 | $10.47 | $10.47 | 932,065 |
| 2023-08-03 | $10.77 | $10.80 | $10.22 | $10.28 | $10.28 | 1,579,686 |
| 2023-08-02 | $10.90 | $11.03 | $10.74 | $11.01 | $11.01 | 1,059,992 |
| 2023-08-01 | $11.39 | $11.39 | $10.88 | $11.14 | $11.14 | 1,100,380 |
| 2023-07-31 | $11.07 | $11.61 | $10.97 | $11.59 | $11.59 | 1,386,300 |
| 2023-07-28 | $10.72 | $11.11 | $10.72 | $11.08 | $11.08 | 1,374,291 |
| 2023-07-27 | $11.38 | $11.38 | $10.54 | $10.70 | $10.70 | 1,799,097 |
| 2023-07-26 | $10.76 | $11.53 | $10.57 | $11.44 | $11.44 | 1,879,084 |
| 2023-07-25 | $11.00 | $11.04 | $10.54 | $10.71 | $10.71 | 1,935,363 |
| 2023-07-24 | $11.50 | $11.62 | $11.22 | $11.26 | $11.26 | 1,476,233 |
| 2023-07-21 | $11.95 | $12.02 | $11.50 | $11.56 | $11.56 | 1,886,725 |
| 2023-07-20 | $12.00 | $12.00 | $11.51 | $11.83 | $11.83 | 1,672,562 |
| 2023-07-19 | $11.53 | $12.03 | $11.36 | $12.00 | $12.00 | 1,681,690 |
| 2023-07-18 | $10.87 | $11.46 | $10.86 | $11.45 | $11.45 | 1,197,143 |
| 2023-07-17 | $10.83 | $11.12 | $10.76 | $10.92 | $10.92 | 1,331,762 |
| 2023-07-14 | $11.24 | $11.24 | $10.72 | $10.89 | $10.89 | 1,690,660 |
| 2023-07-13 | $12.09 | $12.10 | $11.21 | $11.28 | $11.28 | 1,710,266 |
| 2023-07-12 | $12.47 | $12.64 | $11.75 | $11.78 | $11.78 | 1,166,719 |
| 2023-07-11 | $12.45 | $12.60 | $12.17 | $12.18 | $12.18 | 1,192,369 |
| 2023-07-10 | $11.63 | $12.50 | $11.54 | $12.40 | $12.40 | 2,152,988 |
| 2023-07-07 | $10.49 | $11.88 | $10.48 | $11.66 | $11.66 | 2,714,512 |
| 2023-07-06 | $10.73 | $10.80 | $10.29 | $10.46 | $10.46 | 1,100,831 |
| 2023-07-05 | $10.92 | $11.20 | $10.59 | $11.00 | $11.00 | 1,066,574 |
| 2023-07-03 | $10.78 | $11.08 | $10.78 | $11.06 | $11.06 | 595,097 |
| 2023-06-30 | $10.82 | $10.90 | $10.57 | $10.77 | $10.77 | 1,105,619 |
| 2023-06-29 | $10.42 | $10.88 | $10.42 | $10.70 | $10.70 | 1,211,198 |
| 2023-06-28 | $10.29 | $10.54 | $10.07 | $10.42 | $10.42 | 1,353,466 |
| 2023-06-27 | $8.68 | $10.29 | $8.65 | $10.25 | $10.25 | 3,188,382 |
| 2023-06-26 | $9.64 | $9.70 | $8.60 | $8.61 | $8.61 | 1,630,271 |
| 2023-06-23 | $9.62 | $9.76 | $9.49 | $9.71 | $9.71 | 2,522,333 |
| 2023-06-22 | $9.80 | $9.86 | $9.52 | $9.83 | $9.83 | 925,726 |
| 2023-06-21 | $9.80 | $10.02 | $9.77 | $9.85 | $9.85 | 1,193,424 |
| 2023-06-20 | $9.76 | $9.86 | $9.54 | $9.83 | $9.83 | 1,577,574 |
| 2023-06-16 | $9.93 | $9.97 | $9.76 | $9.83 | $9.83 | 1,805,441 |
| 2023-06-15 | $9.62 | $9.88 | $9.56 | $9.83 | $9.83 | 1,169,898 |
| 2023-06-14 | $9.80 | $9.90 | $9.49 | $9.66 | $9.66 | 1,381,541 |
| 2023-06-13 | $9.68 | $9.84 | $9.53 | $9.71 | $9.71 | 1,263,034 |
| 2023-06-12 | $9.33 | $9.76 | $9.29 | $9.56 | $9.56 | 1,292,962 |
| 2023-06-09 | $9.04 | $9.20 | $8.98 | $9.16 | $9.16 | 2,599,612 |
| 2023-06-08 | $9.00 | $9.19 | $8.75 | $9.02 | $9.02 | 920,792 |
| 2023-06-07 | $8.97 | $9.10 | $8.84 | $9.05 | $9.05 | 819,023 |
| 2023-06-06 | $8.35 | $8.92 | $8.31 | $8.83 | $8.83 | 1,022,423 |
| 2023-06-05 | $8.55 | $8.60 | $8.28 | $8.41 | $8.41 | 849,180 |
| 2023-06-02 | $8.26 | $8.79 | $8.16 | $8.63 | $8.63 | 1,631,270 |
| 2023-06-01 | $8.04 | $8.13 | $7.83 | $8.09 | $8.09 | 1,108,123 |
| 2023-05-31 | $8.24 | $8.39 | $7.92 | $8.01 | $8.01 | 1,674,132 |
| 2023-05-30 | $8.11 | $8.24 | $8.04 | $8.15 | $8.15 | 734,890 |
| 2023-05-26 | $8.05 | $8.23 | $7.99 | $8.03 | $8.03 | 994,658 |
| 2023-05-25 | $8.05 | $8.14 | $7.89 | $8.04 | $8.04 | 709,659 |
| 2023-05-24 | $8.15 | $8.23 | $7.89 | $7.97 | $7.97 | 877,981 |
| 2023-05-23 | $8.18 | $8.64 | $8.15 | $8.30 | $8.30 | 1,207,558 |
| 2023-05-22 | $8.06 | $8.23 | $7.93 | $8.14 | $8.14 | 861,086 |
| 2023-05-19 | $8.20 | $8.22 | $7.96 | $8.00 | $8.00 | 643,625 |
| 2023-05-18 | $8.03 | $8.19 | $7.92 | $8.17 | $8.17 | 787,628 |
| 2023-05-17 | $7.43 | $8.13 | $7.38 | $8.05 | $8.05 | 1,729,102 |
| 2023-05-16 | $7.63 | $7.63 | $7.34 | $7.34 | $7.34 | 1,085,968 |
| 2023-05-15 | $7.56 | $7.71 | $7.48 | $7.62 | $7.62 | 853,305 |
| 2023-05-12 | $7.77 | $7.80 | $7.45 | $7.55 | $7.55 | 964,010 |
| 2023-05-11 | $7.96 | $7.96 | $7.72 | $7.76 | $7.76 | 795,606 |
| 2023-05-10 | $8.39 | $8.40 | $7.76 | $7.97 | $7.97 | 947,747 |
| 2023-05-09 | $8.12 | $8.25 | $7.92 | $8.19 | $8.19 | 618,058 |
| 2023-05-08 | $8.16 | $8.32 | $8.03 | $8.12 | $8.12 | 850,771 |
| 2023-05-05 | $7.86 | $8.18 | $7.83 | $8.13 | $8.13 | 1,151,101 |
| 2023-05-04 | $8.10 | $8.12 | $7.54 | $7.73 | $7.73 | 1,357,676 |
| 2023-05-03 | $8.01 | $8.40 | $7.98 | $8.10 | $8.10 | 916,011 |
| 2023-05-02 | $8.19 | $8.19 | $7.79 | $8.01 | $8.01 | 1,223,381 |
| 2023-05-01 | $8.25 | $8.41 | $8.14 | $8.22 | $8.22 | 1,318,197 |
| 2023-04-28 | $7.94 | $8.39 | $7.86 | $8.33 | $8.33 | 1,415,465 |
| 2023-04-27 | $7.97 | $8.16 | $7.69 | $7.84 | $7.84 | 1,674,494 |
| 2023-04-26 | $8.27 | $8.75 | $7.81 | $7.91 | $7.91 | 1,779,631 |
| 2023-04-25 | $8.27 | $8.34 | $7.99 | $8.15 | $8.15 | 1,598,194 |
| 2023-04-24 | $8.48 | $8.51 | $8.22 | $8.36 | $8.36 | 693,033 |
| 2023-04-21 | $8.51 | $8.54 | $8.29 | $8.44 | $8.44 | 865,254 |
| 2023-04-20 | $8.60 | $8.91 | $8.46 | $8.50 | $8.50 | 1,250,955 |
| 2023-04-19 | $8.38 | $8.77 | $8.27 | $8.71 | $8.71 | 1,176,798 |
| 2023-04-18 | $8.50 | $8.52 | $8.16 | $8.43 | $8.43 | 825,558 |
| 2023-04-17 | $8.26 | $8.51 | $8.19 | $8.43 | $8.43 | 895,480 |
| 2023-04-14 | $8.68 | $8.70 | $8.18 | $8.21 | $8.21 | 851,661 |
| 2023-04-13 | $8.86 | $8.94 | $8.58 | $8.65 | $8.65 | 809,369 |
| 2023-04-12 | $9.08 | $9.09 | $8.57 | $8.69 | $8.69 | 997,451 |
| 2023-04-11 | $8.75 | $9.10 | $8.74 | $9.05 | $9.05 | 882,176 |
| 2023-04-10 | $8.51 | $8.79 | $8.47 | $8.74 | $8.74 | 934,180 |
| 2023-04-06 | $8.78 | $8.80 | $8.46 | $8.52 | $8.52 | 808,186 |
| 2023-04-05 | $8.86 | $8.86 | $8.57 | $8.70 | $8.70 | 850,291 |
| 2023-04-04 | $8.95 | $9.00 | $8.71 | $8.91 | $8.91 | 930,376 |
| 2023-04-03 | $9.07 | $9.16 | $8.79 | $8.92 | $8.92 | 1,073,825 |
| 2023-03-31 | $8.87 | $9.23 | $8.87 | $9.16 | $9.16 | 1,507,369 |
| 2023-03-30 | $8.60 | $9.12 | $8.55 | $8.75 | $8.75 | 1,584,959 |
| 2023-03-29 | $8.15 | $8.53 | $8.05 | $8.41 | $8.41 | 1,882,105 |
| 2023-03-28 | $7.81 | $8.08 | $7.79 | $8.00 | $8.00 | 927,389 |
| 2023-03-27 | $7.88 | $7.98 | $7.68 | $7.87 | $7.87 | 1,444,283 |
| 2023-03-24 | $7.53 | $7.75 | $7.45 | $7.75 | $7.75 | 1,095,991 |
| 2023-03-23 | $7.79 | $7.99 | $7.44 | $7.58 | $7.58 | 1,808,426 |
| 2023-03-22 | $8.14 | $8.14 | $7.73 | $7.73 | $7.73 | 1,486,510 |
| 2023-03-21 | $8.25 | $8.41 | $8.00 | $8.07 | $8.07 | 1,970,802 |
| 2023-03-20 | $8.12 | $8.32 | $8.02 | $8.07 | $8.07 | 1,701,911 |
| 2023-03-17 | $8.30 | $8.36 | $8.07 | $8.10 | $8.10 | 2,595,316 |
| 2023-03-16 | $8.35 | $8.55 | $8.20 | $8.39 | $8.39 | 2,549,571 |
| 2023-03-15 | $8.57 | $8.69 | $8.23 | $8.44 | $8.44 | 1,857,516 |
| 2023-03-14 | $9.31 | $9.31 | $8.70 | $8.84 | $8.84 | 1,579,250 |
| 2023-03-13 | $9.35 | $9.39 | $8.90 | $9.04 | $9.04 | 2,064,303 |
| 2023-03-10 | $9.99 | $10.01 | $9.24 | $9.64 | $9.64 | 5,821,469 |
| 2023-03-09 | $10.52 | $10.60 | $9.86 | $9.88 | $9.88 | 1,618,662 |
| 2023-03-08 | $10.73 | $10.75 | $10.43 | $10.60 | $10.60 | 940,607 |
| 2023-03-07 | $10.69 | $10.91 | $10.51 | $10.65 | $10.65 | 1,179,385 |
| 2023-03-06 | $11.17 | $11.30 | $10.64 | $10.67 | $10.67 | 1,326,504 |
| 2023-03-03 | $11.35 | $11.41 | $11.19 | $11.22 | $11.22 | 876,319 |
| 2023-03-02 | $10.85 | $11.21 | $10.61 | $11.20 | $11.20 | 757,578 |
| 2023-03-01 | $11.22 | $11.22 | $10.90 | $10.95 | $10.95 | 1,064,868 |
| 2023-02-28 | $11.00 | $11.28 | $10.82 | $11.20 | $11.20 | 1,073,724 |
| 2023-02-27 | $10.27 | $11.08 | $10.22 | $11.02 | $11.02 | 2,373,514 |
| 2023-02-24 | $10.00 | $10.10 | $9.86 | $10.07 | $10.07 | 847,558 |
| 2023-02-23 | $10.24 | $10.36 | $10.06 | $10.27 | $10.27 | 792,490 |
| 2023-02-22 | $10.11 | $10.27 | $9.95 | $10.07 | $10.07 | 1,103,651 |
| 2023-02-21 | $10.32 | $10.39 | $10.03 | $10.13 | $10.13 | 1,328,033 |
| 2023-02-17 | $10.60 | $10.64 | $10.36 | $10.51 | $10.51 | 1,094,206 |
| 2023-02-16 | $11.07 | $11.11 | $10.52 | $10.55 | $10.55 | 1,542,399 |
| 2023-02-15 | $10.83 | $11.27 | $10.83 | $11.27 | $11.27 | 1,105,350 |
| 2023-02-14 | $10.65 | $11.05 | $10.61 | $10.94 | $10.94 | 750,883 |
| 2023-02-13 | $10.46 | $10.81 | $10.34 | $10.71 | $10.71 | 957,933 |
| 2023-02-10 | $10.70 | $10.72 | $10.44 | $10.47 | $10.47 | 1,191,111 |
| 2023-02-09 | $11.71 | $11.75 | $10.64 | $10.84 | $10.84 | 1,984,497 |
| 2023-02-08 | $11.23 | $11.81 | $11.18 | $11.66 | $11.66 | 2,039,395 |
| 2023-02-07 | $11.05 | $11.69 | $10.81 | $11.23 | $11.23 | 1,780,440 |
| 2023-02-06 | $10.95 | $11.08 | $10.86 | $11.03 | $11.03 | 1,383,952 |
| 2023-02-03 | $11.20 | $11.38 | $10.95 | $11.08 | $11.08 | 1,738,581 |
| 2023-02-02 | $11.22 | $11.85 | $11.04 | $11.46 | $11.46 | 2,246,549 |
| 2023-02-01 | $11.45 | $11.45 | $10.45 | $11.05 | $11.05 | 4,698,160 |
| 2023-01-31 | $11.83 | $12.33 | $11.74 | $12.32 | $12.32 | 1,908,119 |
| 2023-01-30 | $11.82 | $12.08 | $11.72 | $11.76 | $11.76 | 1,459,010 |
| 2023-01-27 | $12.16 | $12.21 | $11.88 | $11.92 | $11.92 | 1,053,037 |
| 2023-01-26 | $12.12 | $12.27 | $11.99 | $12.22 | $12.22 | 930,115 |
| 2023-01-25 | $11.77 | $12.14 | $11.64 | $12.11 | $12.11 | 951,329 |
| 2023-01-24 | $12.17 | $12.32 | $11.89 | $11.89 | $11.89 | 681,678 |
| 2023-01-23 | $12.28 | $12.38 | $12.19 | $12.25 | $12.25 | 554,854 |
| 2023-01-20 | $12.25 | $12.39 | $12.08 | $12.28 | $12.28 | 698,618 |
| 2023-01-19 | $12.06 | $12.25 | $11.83 | $12.09 | $12.09 | 910,529 |
| 2023-01-18 | $12.93 | $13.12 | $11.99 | $12.19 | $12.19 | 1,293,450 |
| 2023-01-17 | $13.22 | $13.28 | $12.67 | $12.75 | $12.75 | 951,979 |
| 2023-01-13 | $12.91 | $13.40 | $12.76 | $13.27 | $13.27 | 735,809 |
| 2023-01-12 | $12.97 | $13.42 | $12.62 | $13.35 | $13.35 | 1,293,896 |
| 2023-01-11 | $12.60 | $12.87 | $12.58 | $12.74 | $12.74 | 1,009,263 |
| 2023-01-10 | $11.89 | $12.72 | $11.80 | $12.72 | $12.72 | 952,367 |
| 2023-01-09 | $11.95 | $12.19 | $11.82 | $11.87 | $11.87 | 867,393 |
| 2023-01-06 | $11.48 | $11.82 | $11.47 | $11.80 | $11.80 | 880,656 |
| 2023-01-05 | $10.93 | $11.50 | $10.82 | $11.43 | $11.43 | 1,163,009 |
| 2023-01-04 | $9.84 | $11.12 | $9.84 | $11.00 | $11.00 | 1,305,545 |
| 2023-01-03 | $10.43 | $10.52 | $9.83 | $9.90 | $9.90 | 1,033,384 |
| 2022-12-30 | $9.93 | $10.32 | $9.93 | $10.26 | $10.26 | 728,451 |
| 2022-12-29 | $9.75 | $10.09 | $9.66 | $10.06 | $10.06 | 1,052,245 |
| 2022-12-28 | $9.87 | $9.99 | $9.64 | $9.67 | $9.67 | 1,319,839 |
| 2022-12-27 | $10.00 | $10.10 | $9.74 | $9.90 | $9.90 | 805,205 |
| 2022-12-23 | $10.10 | $10.16 | $9.92 | $10.11 | $10.11 | 617,282 |
| 2022-12-22 | $10.52 | $10.56 | $9.88 | $10.15 | $10.15 | 1,187,832 |
| 2022-12-21 | $10.87 | $10.94 | $10.64 | $10.67 | $10.67 | 772,947 |
| 2022-12-20 | $11.20 | $11.31 | $10.78 | $10.78 | $10.78 | 1,052,813 |
| 2022-12-19 | $11.66 | $11.66 | $11.20 | $11.30 | $11.30 | 1,064,970 |
| 2022-12-16 | $12.10 | $12.19 | $11.63 | $11.67 | $11.67 | 1,814,862 |
| 2022-12-15 | $12.40 | $12.60 | $12.27 | $12.27 | $12.27 | 641,901 |
| 2022-12-14 | $13.00 | $13.08 | $12.48 | $12.61 | $12.61 | 833,886 |
| 2022-12-13 | $13.28 | $13.49 | $12.67 | $12.74 | $12.74 | 1,029,644 |
| 2022-12-12 | $12.58 | $13.01 | $12.47 | $12.97 | $12.97 | 1,010,478 |
| 2022-12-09 | $12.55 | $12.67 | $12.35 | $12.58 | $12.58 | 2,472,614 |
| 2022-12-08 | $13.15 | $13.26 | $12.58 | $12.68 | $12.68 | 835,559 |
| 2022-12-07 | $13.53 | $13.54 | $12.99 | $13.05 | $13.05 | 1,008,413 |
| 2022-12-06 | $13.71 | $13.78 | $13.31 | $13.62 | $13.62 | 684,835 |
| 2022-12-05 | $13.70 | $13.81 | $13.54 | $13.67 | $13.67 | 680,798 |
| 2022-12-02 | $13.71 | $13.82 | $13.47 | $13.77 | $13.77 | 603,586 |
| 2022-12-01 | $13.91 | $14.30 | $13.87 | $13.89 | $13.89 | 578,470 |
| 2022-11-30 | $13.74 | $13.92 | $13.57 | $13.90 | $13.90 | 761,469 |
| 2022-11-29 | $13.75 | $13.94 | $13.61 | $13.77 | $13.77 | 780,264 |
| 2022-11-28 | $13.90 | $14.11 | $13.68 | $13.71 | $13.71 | 943,284 |
| 2022-11-25 | $13.80 | $14.17 | $13.80 | $14.04 | $14.04 | 256,960 |
| 2022-11-23 | $13.93 | $13.97 | $13.64 | $13.95 | $13.95 | 485,684 |
| 2022-11-22 | $14.03 | $14.05 | $13.70 | $13.81 | $13.81 | 608,283 |
| 2022-11-21 | $14.06 | $14.23 | $13.72 | $14.03 | $14.03 | 616,737 |
| 2022-11-18 | $14.52 | $14.67 | $14.03 | $14.18 | $14.18 | 539,043 |
| 2022-11-17 | $13.95 | $14.18 | $13.80 | $14.16 | $14.16 | 639,254 |
| 2022-11-16 | $14.83 | $14.83 | $14.11 | $14.23 | $14.23 | 721,039 |
| 2022-11-15 | $15.29 | $15.74 | $14.83 | $15.05 | $15.05 | 534,753 |
| 2022-11-14 | $14.82 | $15.59 | $14.81 | $14.98 | $14.98 | 580,995 |
| 2022-11-11 | $14.70 | $15.12 | $14.56 | $14.93 | $14.93 | 623,101 |
| 2022-11-10 | $14.25 | $14.77 | $14.09 | $14.57 | $14.57 | 624,988 |
| 2022-11-09 | $13.99 | $14.00 | $13.60 | $13.66 | $13.66 | 503,817 |
| 2022-11-08 | $14.07 | $14.30 | $13.87 | $14.14 | $14.14 | 517,550 |
| 2022-11-07 | $13.95 | $14.03 | $13.48 | $14.00 | $14.00 | 573,992 |
| 2022-11-04 | $13.88 | $14.07 | $13.55 | $13.76 | $13.76 | 483,696 |
| 2022-11-03 | $13.67 | $13.80 | $13.26 | $13.60 | $13.60 | 633,204 |
| 2022-11-02 | $14.24 | $14.50 | $13.88 | $13.88 | $13.88 | 874,108 |
| 2022-11-01 | $14.73 | $14.73 | $14.27 | $14.37 | $14.37 | 955,780 |
| 2022-10-31 | $14.24 | $14.57 | $14.10 | $14.43 | $14.43 | 571,323 |
| 2022-10-28 | $14.01 | $14.31 | $13.72 | $14.30 | $14.30 | 1,019,981 |
| 2022-10-27 | $14.38 | $15.01 | $13.80 | $13.87 | $13.87 | 956,420 |
| 2022-10-26 | $14.09 | $15.30 | $13.77 | $14.06 | $14.06 | 2,246,394 |
| 2022-10-25 | $15.15 | $15.37 | $14.85 | $15.25 | $15.25 | 1,529,632 |
| 2022-10-24 | $15.16 | $15.55 | $14.60 | $15.30 | $15.30 | 1,288,513 |
| 2022-10-21 | $14.85 | $16.15 | $14.71 | $15.33 | $15.33 | 4,233,727 |
| 2022-10-20 | $14.10 | $14.42 | $14.04 | $14.08 | $14.08 | 480,971 |
| 2022-10-19 | $14.52 | $14.61 | $14.04 | $14.18 | $14.18 | 612,305 |
| 2022-10-18 | $14.42 | $14.55 | $13.97 | $14.34 | $14.34 | 688,415 |
| 2022-10-17 | $14.18 | $14.25 | $13.83 | $14.04 | $14.04 | 645,221 |
| 2022-10-14 | $14.50 | $14.60 | $13.70 | $13.71 | $13.71 | 654,950 |
| 2022-10-13 | $13.51 | $14.27 | $13.27 | $14.19 | $14.19 | 720,732 |
| 2022-10-12 | $13.09 | $13.85 | $12.94 | $13.75 | $13.75 | 513,484 |
| 2022-10-11 | $13.66 | $13.87 | $12.92 | $13.20 | $13.20 | 722,197 |
| 2022-10-10 | $13.40 | $13.44 | $13.08 | $13.29 | $13.29 | 576,153 |
| 2022-10-07 | $13.95 | $13.97 | $13.00 | $13.36 | $13.36 | 748,725 |
| 2022-10-06 | $13.95 | $14.14 | $13.52 | $14.04 | $14.04 | 763,051 |
| 2022-10-05 | $13.97 | $14.33 | $13.69 | $14.25 | $14.25 | 771,338 |
| 2022-10-04 | $13.74 | $14.26 | $13.70 | $14.25 | $14.25 | 769,149 |
| 2022-10-03 | $13.22 | $13.58 | $12.86 | $13.23 | $13.23 | 747,345 |
| 2022-09-30 | $13.31 | $13.57 | $13.14 | $13.15 | $13.15 | 633,396 |
| 2022-09-29 | $13.80 | $13.84 | $13.18 | $13.35 | $13.35 | 671,319 |
| 2022-09-28 | $13.88 | $14.17 | $13.78 | $14.05 | $14.05 | 523,543 |
| 2022-09-27 | $13.74 | $14.13 | $13.28 | $13.82 | $13.82 | 889,725 |
| 2022-09-26 | $13.26 | $13.81 | $13.13 | $13.14 | $13.14 | 977,588 |
| 2022-09-23 | $13.80 | $13.85 | $13.08 | $13.36 | $13.36 | 1,116,332 |
| 2022-09-22 | $14.39 | $14.39 | $13.80 | $14.02 | $14.02 | 810,264 |
| 2022-09-21 | $14.96 | $15.02 | $13.98 | $14.39 | $14.39 | 1,442,531 |
| 2022-09-20 | $15.27 | $15.32 | $14.85 | $15.10 | $15.10 | 504,647 |
| 2022-09-19 | $14.90 | $15.37 | $14.90 | $15.32 | $15.32 | 468,647 |
| 2022-09-16 | $15.57 | $15.60 | $14.97 | $15.11 | $15.11 | 1,021,465 |
| 2022-09-15 | $15.69 | $15.99 | $15.57 | $15.79 | $15.79 | 790,209 |
| 2022-09-14 | $15.12 | $15.76 | $14.81 | $15.76 | $15.76 | 636,525 |
| 2022-09-13 | $15.43 | $15.57 | $15.04 | $15.12 | $15.12 | 662,207 |
| 2022-09-12 | $15.93 | $16.32 | $15.77 | $16.05 | $16.05 | 630,686 |
| 2022-09-09 | $16.00 | $16.15 | $15.65 | $15.67 | $15.67 | 958,997 |
| 2022-09-08 | $15.50 | $16.09 | $15.25 | $15.86 | $15.86 | 638,670 |
| 2022-09-07 | $15.23 | $15.87 | $15.19 | $15.78 | $15.78 | 679,906 |
| 2022-09-06 | $15.03 | $15.23 | $14.72 | $15.10 | $15.10 | 519,495 |
| 2022-09-02 | $15.10 | $15.41 | $14.78 | $14.86 | $14.86 | 572,475 |
| 2022-09-01 | $14.81 | $14.97 | $14.33 | $14.88 | $14.88 | 558,761 |
| 2022-08-31 | $15.45 | $15.45 | $14.97 | $14.99 | $14.99 | 300,494 |
| 2022-08-30 | $15.33 | $15.48 | $15.01 | $15.23 | $15.23 | 342,373 |
| 2022-08-29 | $15.18 | $15.37 | $15.02 | $15.26 | $15.26 | 470,931 |
| 2022-08-26 | $16.20 | $16.24 | $15.34 | $15.41 | $15.41 | 405,918 |
| 2022-08-25 | $15.49 | $16.16 | $15.47 | $16.14 | $16.14 | 652,210 |
| 2022-08-24 | $15.10 | $15.52 | $15.08 | $15.40 | $15.40 | 478,413 |
| 2022-08-23 | $14.96 | $15.26 | $14.71 | $15.06 | $15.06 | 746,691 |
| 2022-08-22 | $15.27 | $15.30 | $14.54 | $14.98 | $14.98 | 839,697 |
| 2022-08-19 | $16.24 | $16.29 | $15.62 | $15.71 | $15.71 | 488,492 |
| 2022-08-18 | $16.39 | $16.57 | $16.26 | $16.55 | $16.55 | 319,724 |
| 2022-08-17 | $16.80 | $16.95 | $16.42 | $16.46 | $16.46 | 729,412 |
| 2022-08-16 | $17.14 | $17.32 | $16.83 | $17.17 | $17.17 | 422,522 |
| 2022-08-15 | $16.87 | $17.39 | $16.80 | $17.21 | $17.21 | 493,117 |
| 2022-08-12 | $16.87 | $16.91 | $16.58 | $16.89 | $16.89 | 401,605 |
| 2022-08-11 | $16.50 | $16.87 | $16.46 | $16.59 | $16.59 | 688,607 |
| 2022-08-10 | $16.45 | $16.64 | $16.14 | $16.16 | $16.16 | 682,925 |
| 2022-08-09 | $16.31 | $16.42 | $15.80 | $16.00 | $16.00 | 469,917 |
| 2022-08-08 | $16.19 | $16.69 | $16.14 | $16.49 | $16.49 | 681,842 |
| 2022-08-05 | $16.20 | $16.36 | $15.96 | $16.11 | $16.11 | 604,975 |
| 2022-08-04 | $15.99 | $16.34 | $15.93 | $16.28 | $16.28 | 544,430 |
| 2022-08-03 | $15.66 | $16.09 | $15.50 | $16.02 | $16.02 | 535,977 |
| 2022-08-02 | $15.19 | $15.76 | $15.08 | $15.37 | $15.37 | 686,341 |
| 2022-08-01 | $14.93 | $15.58 | $14.76 | $15.44 | $15.44 | 880,145 |
| 2022-07-29 | $14.40 | $15.16 | $14.30 | $14.96 | $14.96 | 1,032,111 |
| 2022-07-28 | $14.53 | $15.04 | $13.77 | $14.40 | $14.40 | 1,369,238 |
| 2022-07-27 | $14.82 | $15.19 | $13.31 | $14.72 | $14.72 | 2,790,134 |
| 2022-07-26 | $14.92 | $15.32 | $14.73 | $15.00 | $15.00 | 1,011,851 |
| 2022-07-25 | $15.08 | $15.16 | $14.61 | $15.12 | $15.12 | 595,517 |
| 2022-07-22 | $15.60 | $15.65 | $14.98 | $15.11 | $15.11 | 568,572 |
| 2022-07-21 | $15.53 | $15.59 | $15.12 | $15.52 | $15.52 | 952,795 |
| 2022-07-20 | $15.91 | $16.34 | $15.70 | $16.01 | $16.01 | 838,938 |
| 2022-07-19 | $15.49 | $16.05 | $15.49 | $15.84 | $15.84 | 1,109,731 |
| 2022-07-18 | $15.50 | $15.79 | $15.18 | $15.19 | $15.19 | 752,416 |
| 2022-07-15 | $15.25 | $15.29 | $14.76 | $15.20 | $15.20 | 533,415 |
| 2022-07-14 | $14.79 | $15.24 | $14.57 | $14.88 | $14.88 | 553,601 |
| 2022-07-13 | $14.56 | $15.01 | $14.35 | $14.94 | $14.94 | 1,079,067 |
| 2022-07-12 | $14.13 | $15.43 | $14.13 | $15.05 | $15.05 | 1,084,776 |
| 2022-07-11 | $14.43 | $14.55 | $14.05 | $14.13 | $14.13 | 538,829 |
| 2022-07-08 | $14.82 | $15.07 | $14.51 | $14.60 | $14.60 | 1,071,407 |
| 2022-07-07 | $14.73 | $15.11 | $14.73 | $14.93 | $14.93 | 788,169 |
| 2022-07-06 | $15.09 | $15.43 | $14.56 | $14.76 | $14.76 | 770,340 |
| 2022-07-05 | $14.25 | $15.17 | $14.08 | $15.16 | $15.16 | 1,020,944 |
| 2022-07-01 | $14.35 | $14.67 | $14.18 | $14.65 | $14.65 | 652,579 |
| 2022-06-30 | $14.04 | $14.34 | $13.72 | $14.31 | $14.31 | 953,495 |
| 2022-06-29 | $14.65 | $14.67 | $14.10 | $14.40 | $14.40 | 888,935 |
| 2022-06-28 | $15.26 | $15.90 | $14.92 | $14.98 | $14.98 | 1,000,727 |
| 2022-06-27 | $15.50 | $15.61 | $14.94 | $15.00 | $15.00 | 926,063 |
| 2022-06-24 | $14.63 | $15.52 | $14.63 | $15.43 | $15.43 | 1,269,078 |
| 2022-06-23 | $14.37 | $14.61 | $14.14 | $14.54 | $14.54 | 916,051 |
| 2022-06-22 | $13.63 | $14.40 | $13.63 | $14.36 | $14.36 | 914,145 |
| 2022-06-21 | $14.02 | $14.11 | $13.53 | $13.86 | $13.86 | 995,296 |
| 2022-06-17 | $13.03 | $13.83 | $12.89 | $13.69 | $13.69 | 1,918,137 |
| 2022-06-16 | $13.28 | $13.44 | $12.76 | $12.90 | $12.90 | 1,042,110 |
| 2022-06-15 | $13.75 | $14.06 | $13.47 | $13.73 | $13.73 | 834,997 |
| 2022-06-14 | $14.02 | $14.10 | $13.27 | $13.51 | $13.51 | 1,311,881 |
| 2022-06-13 | $14.79 | $14.90 | $13.70 | $13.85 | $13.85 | 1,476,854 |
| 2022-06-10 | $15.71 | $16.17 | $15.06 | $15.14 | $15.14 | 1,773,454 |
| 2022-06-09 | $16.74 | $16.83 | $16.00 | $16.01 | $16.01 | 644,832 |
| 2022-06-08 | $17.06 | $17.42 | $16.84 | $16.89 | $16.89 | 413,948 |
| 2022-06-07 | $16.80 | $17.38 | $16.63 | $17.36 | $17.36 | 443,151 |
| 2022-06-06 | $16.77 | $17.03 | $16.41 | $17.02 | $17.02 | 1,000,926 |
| 2022-06-03 | $17.27 | $17.27 | $16.36 | $16.43 | $16.43 | 1,192,447 |
| 2022-06-02 | $17.17 | $17.45 | $17.14 | $17.29 | $17.29 | 879,047 |
| 2022-06-01 | $18.02 | $18.25 | $16.99 | $17.17 | $17.17 | 943,019 |
| 2022-05-31 | $17.56 | $18.17 | $17.25 | $17.75 | $17.75 | 806,950 |
| 2022-05-27 | $16.93 | $18.18 | $16.85 | $18.03 | $18.03 | 1,487,485 |
| 2022-05-26 | $16.07 | $16.87 | $16.07 | $16.68 | $16.68 | 798,997 |
| 2022-05-25 | $15.38 | $15.82 | $15.30 | $15.68 | $15.68 | 586,469 |
| 2022-05-24 | $16.10 | $16.22 | $15.22 | $15.49 | $15.49 | 809,844 |
| 2022-05-23 | $16.23 | $16.80 | $15.90 | $16.41 | $16.41 | 1,125,133 |
| 2022-05-20 | $16.86 | $17.07 | $15.65 | $16.02 | $16.02 | 660,165 |
| 2022-05-19 | $16.32 | $17.09 | $16.16 | $16.62 | $16.62 | 952,831 |
| 2022-05-18 | $16.50 | $17.04 | $16.25 | $16.49 | $16.49 | 1,037,205 |
| 2022-05-17 | $15.62 | $16.84 | $15.62 | $16.67 | $16.67 | 1,744,634 |
| 2022-05-16 | $15.28 | $15.58 | $15.05 | $15.06 | $15.06 | 790,494 |
| 2022-05-13 | $15.23 | $15.42 | $14.96 | $15.27 | $15.27 | 1,228,964 |
| 2022-05-12 | $14.99 | $15.38 | $14.44 | $14.83 | $14.83 | 1,037,703 |
| 2022-05-11 | $15.45 | $16.04 | $15.03 | $15.09 | $15.09 | 973,536 |
| 2022-05-10 | $15.81 | $15.97 | $15.10 | $15.60 | $15.60 | 976,182 |
| 2022-05-09 | $15.97 | $16.22 | $15.36 | $15.46 | $15.46 | 1,452,549 |
| 2022-05-06 | $17.00 | $17.06 | $16.08 | $16.35 | $16.35 | 1,185,676 |
| 2022-05-05 | $17.65 | $17.70 | $16.86 | $17.07 | $17.07 | 803,010 |
| 2022-05-04 | $17.20 | $17.78 | $16.94 | $17.77 | $17.77 | 898,557 |
| 2022-05-03 | $16.98 | $17.42 | $16.59 | $17.33 | $17.33 | 858,106 |
| 2022-05-02 | $17.02 | $17.11 | $16.38 | $16.94 | $16.94 | 988,412 |
| 2022-04-29 | $17.32 | $17.89 | $16.87 | $16.96 | $16.96 | 988,322 |
| 2022-04-28 | $17.33 | $17.74 | $16.83 | $17.62 | $17.62 | 1,230,329 |
| 2022-04-27 | $18.09 | $18.21 | $16.37 | $17.04 | $17.04 | 2,964,971 |
| 2022-04-26 | $19.36 | $19.50 | $18.30 | $18.56 | $18.56 | 1,152,939 |
| 2022-04-25 | $19.30 | $19.67 | $18.96 | $19.61 | $19.61 | 1,418,883 |
| 2022-04-22 | $20.32 | $20.66 | $19.57 | $19.59 | $19.59 | 1,287,068 |
| 2022-04-21 | $21.04 | $21.71 | $20.69 | $20.79 | $20.79 | 1,924,873 |
| 2022-04-20 | $19.89 | $20.32 | $19.77 | $20.01 | $20.01 | 560,131 |
| 2022-04-19 | $19.25 | $19.94 | $19.25 | $19.74 | $19.74 | 773,119 |
| 2022-04-18 | $18.87 | $19.28 | $18.77 | $18.99 | $18.99 | 819,626 |
| 2022-04-14 | $19.35 | $19.86 | $19.07 | $19.08 | $19.08 | 833,763 |
| 2022-04-13 | $19.08 | $19.51 | $18.87 | $19.20 | $19.20 | 1,005,218 |
| 2022-04-12 | $17.83 | $18.52 | $17.66 | $18.38 | $18.38 | 885,463 |
| 2022-04-11 | $17.48 | $18.31 | $17.31 | $17.76 | $17.76 | 888,969 |
| 2022-04-08 | $17.94 | $18.01 | $17.52 | $17.56 | $17.56 | 752,897 |
| 2022-04-07 | $18.01 | $18.13 | $17.28 | $17.94 | $17.94 | 1,050,226 |
| 2022-04-06 | $18.37 | $18.60 | $17.63 | $18.26 | $18.26 | 914,122 |
| 2022-04-05 | $19.74 | $19.82 | $18.69 | $18.89 | $18.89 | 983,650 |
| 2022-04-04 | $19.60 | $19.84 | $19.14 | $19.59 | $19.59 | 841,091 |
| 2022-04-01 | $19.84 | $19.94 | $19.42 | $19.66 | $19.66 | 700,688 |
| 2022-03-31 | $19.27 | $19.93 | $19.20 | $19.70 | $19.70 | 1,108,086 |
| 2022-03-30 | $19.17 | $19.47 | $18.94 | $19.12 | $19.12 | 546,354 |
| 2022-03-29 | $19.35 | $19.96 | $19.27 | $19.42 | $19.42 | 1,199,868 |
| 2022-03-28 | $18.75 | $18.82 | $18.18 | $18.75 | $18.75 | 854,869 |
| 2022-03-25 | $18.63 | $19.13 | $18.37 | $18.56 | $18.56 | 864,736 |
| 2022-03-24 | $18.18 | $18.56 | $17.82 | $18.56 | $18.56 | 946,771 |
| 2022-03-23 | $18.28 | $18.37 | $17.86 | $17.89 | $17.89 | 855,589 |
| 2022-03-22 | $18.37 | $18.67 | $18.14 | $18.45 | $18.45 | 650,152 |
| 2022-03-21 | $18.49 | $18.49 | $17.82 | $18.08 | $18.08 | 843,534 |
| 2022-03-18 | $18.07 | $18.81 | $17.95 | $18.62 | $18.62 | 987,716 |
| 2022-03-17 | $18.11 | $18.63 | $17.88 | $18.47 | $18.47 | 931,186 |
| 2022-03-16 | $17.70 | $18.96 | $17.60 | $18.68 | $18.68 | 1,594,172 |
| 2022-03-15 | $17.10 | $17.69 | $16.96 | $17.39 | $17.39 | 783,194 |
| 2022-03-14 | $16.66 | $17.07 | $16.06 | $16.45 | $16.45 | 858,308 |
| 2022-03-11 | $17.58 | $17.60 | $16.49 | $16.50 | $16.50 | 1,295,113 |
| 2022-03-10 | $16.59 | $17.48 | $16.11 | $17.14 | $17.14 | 1,123,974 |
| 2022-03-09 | $17.17 | $17.80 | $16.66 | $16.99 | $16.99 | 1,908,959 |
| 2022-03-08 | $15.23 | $16.67 | $14.96 | $16.17 | $16.17 | 2,409,014 |
| 2022-03-07 | $16.51 | $16.74 | $14.62 | $14.91 | $14.91 | 2,427,778 |
| 2022-03-04 | $17.75 | $17.87 | $16.46 | $16.81 | $16.81 | 2,190,592 |
| 2022-03-03 | $19.01 | $19.14 | $17.73 | $18.09 | $18.09 | 1,512,194 |
| 2022-03-02 | $18.69 | $19.03 | $18.43 | $18.71 | $18.71 | 1,017,211 |
| 2022-03-01 | $19.01 | $19.09 | $17.94 | $18.30 | $18.30 | 1,476,556 |
| 2022-02-28 | $19.31 | $19.86 | $18.95 | $19.18 | $19.18 | 1,474,179 |
| 2022-02-25 | $19.57 | $19.95 | $19.16 | $19.75 | $19.75 | 1,004,759 |
| 2022-02-24 | $17.23 | $19.42 | $17.06 | $19.31 | $19.31 | 1,261,682 |
| 2022-02-23 | $19.44 | $19.62 | $18.47 | $18.52 | $18.52 | 764,342 |
| 2022-02-22 | $19.41 | $19.76 | $19.01 | $19.17 | $19.17 | 801,169 |
| 2022-02-18 | $20.15 | $20.48 | $19.73 | $19.76 | $19.76 | 780,131 |
| 2022-02-17 | $20.44 | $20.71 | $19.92 | $20.24 | $20.24 | 729,446 |
| 2022-02-16 | $20.53 | $21.27 | $20.46 | $20.79 | $20.79 | 1,051,902 |
| 2022-02-15 | $19.72 | $20.74 | $19.72 | $20.64 | $20.64 | 1,033,993 |
| 2022-02-14 | $18.94 | $19.75 | $18.74 | $19.04 | $19.04 | 998,840 |
| 2022-02-11 | $19.80 | $20.28 | $18.61 | $18.85 | $18.85 | 1,340,854 |
| 2022-02-10 | $19.58 | $20.58 | $19.40 | $19.81 | $19.81 | 1,252,093 |
| 2022-02-09 | $19.52 | $20.57 | $19.52 | $19.97 | $19.97 | 1,149,652 |
| 2022-02-08 | $18.55 | $19.40 | $18.40 | $19.34 | $19.34 | 853,736 |
| 2022-02-07 | $17.97 | $18.67 | $17.97 | $18.36 | $18.36 | 1,067,368 |
| 2022-02-04 | $17.28 | $17.67 | $16.91 | $17.54 | $17.54 | 893,653 |
| 2022-02-03 | $17.71 | $18.15 | $17.42 | $17.44 | $17.44 | 875,249 |
| 2022-02-02 | $17.81 | $18.28 | $17.36 | $17.89 | $17.89 | 1,337,542 |
| 2022-02-01 | $17.34 | $17.96 | $17.07 | $17.75 | $17.75 | 1,129,027 |
| 2022-01-31 | $15.75 | $17.10 | $15.61 | $17.10 | $17.10 | 1,178,203 |
| 2022-01-28 | $15.91 | $16.01 | $14.97 | $16.01 | $16.01 | 1,654,369 |
| 2022-01-27 | $17.12 | $17.67 | $15.96 | $16.07 | $16.07 | 2,068,483 |
| 2022-01-26 | $18.31 | $18.40 | $16.87 | $16.95 | $16.95 | 2,467,184 |
| 2022-01-25 | $17.89 | $18.86 | $17.84 | $18.46 | $18.46 | 1,312,200 |
| 2022-01-24 | $17.80 | $18.43 | $17.07 | $18.39 | $18.39 | 1,729,200 |
| 2022-01-21 | $19.01 | $19.19 | $18.45 | $18.46 | $18.46 | 1,005,152 |
| 2022-01-20 | $19.57 | $20.09 | $19.27 | $19.32 | $19.32 | 790,766 |
| 2022-01-19 | $19.81 | $19.89 | $19.38 | $19.42 | $19.42 | 686,747 |
| 2022-01-18 | $19.80 | $20.30 | $19.64 | $19.85 | $19.85 | 886,989 |
| 2022-01-14 | $20.22 | $20.68 | $19.84 | $20.18 | $20.18 | 914,085 |
| 2022-01-13 | $20.28 | $20.77 | $20.13 | $20.46 | $20.46 | 1,194,684 |
| 2022-01-12 | $19.67 | $19.88 | $19.32 | $19.37 | $19.37 | 586,766 |
| 2022-01-11 | $19.29 | $19.90 | $19.15 | $19.65 | $19.65 | 522,219 |
| 2022-01-10 | $19.64 | $19.82 | $19.09 | $19.19 | $19.19 | 649,785 |
| 2022-01-07 | $19.29 | $20.08 | $19.14 | $19.75 | $19.75 | 582,601 |
| 2022-01-06 | $19.38 | $19.60 | $18.93 | $19.05 | $19.05 | 472,366 |
| 2022-01-05 | $19.79 | $19.86 | $19.02 | $19.18 | $19.18 | 731,136 |
| 2022-01-04 | $19.75 | $20.17 | $19.17 | $19.56 | $19.56 | 675,175 |
| 2022-01-03 | $18.60 | $19.47 | $18.45 | $19.34 | $19.34 | 922,983 |
| 2021-12-31 | $18.56 | $18.69 | $18.19 | $18.37 | $18.37 | 860,500 |
| 2021-12-30 | $18.50 | $18.96 | $18.45 | $18.47 | $18.47 | 580,289 |
| 2021-12-29 | $18.90 | $19.03 | $18.56 | $18.65 | $18.65 | 448,836 |
| 2021-12-28 | $18.97 | $19.46 | $18.97 | $19.08 | $19.08 | 558,040 |
| 2021-12-27 | $18.85 | $19.36 | $18.65 | $19.09 | $19.09 | 599,155 |
| 2021-12-23 | $19.50 | $19.60 | $19.06 | $19.24 | $19.24 | 409,972 |
| 2021-12-22 | $19.15 | $19.43 | $18.91 | $19.08 | $19.08 | 612,265 |
| 2021-12-21 | $18.19 | $19.35 | $18.10 | $19.10 | $19.10 | 1,032,391 |
| 2021-12-20 | $17.38 | $17.99 | $17.01 | $17.78 | $17.78 | 964,408 |
| 2021-12-17 | $17.55 | $18.53 | $17.39 | $18.00 | $18.00 | 1,638,388 |
| 2021-12-16 | $18.74 | $18.75 | $17.45 | $17.56 | $17.56 | 860,262 |
| 2021-12-15 | $18.26 | $18.42 | $17.35 | $18.35 | $18.35 | 1,078,519 |
| 2021-12-14 | $18.11 | $19.14 | $18.07 | $18.14 | $18.14 | 841,760 |
| 2021-12-13 | $18.88 | $18.95 | $18.24 | $18.41 | $18.41 | 1,014,145 |
| 2021-12-10 | $19.61 | $20.00 | $19.01 | $19.20 | $19.20 | 1,129,183 |
| 2021-12-09 | $19.56 | $19.92 | $19.41 | $19.74 | $19.74 | 710,303 |
| 2021-12-08 | $20.20 | $21.15 | $19.91 | $20.00 | $20.00 | 1,200,917 |
| 2021-12-07 | $20.12 | $20.45 | $19.50 | $19.79 | $19.79 | 943,909 |
| 2021-12-06 | $18.81 | $20.62 | $18.81 | $19.89 | $19.89 | 1,358,303 |
| 2021-12-03 | $18.54 | $18.95 | $17.81 | $18.36 | $18.36 | 951,872 |
| 2021-12-02 | $17.51 | $18.92 | $17.34 | $18.81 | $18.81 | 1,319,172 |
| 2021-12-01 | $18.77 | $19.04 | $17.13 | $17.30 | $17.30 | 1,640,684 |
| 2021-11-30 | $18.00 | $18.32 | $17.43 | $18.28 | $18.28 | 1,593,628 |
| 2021-11-29 | $18.74 | $19.04 | $18.06 | $18.53 | $18.53 | 1,201,376 |
| 2021-11-26 | $18.50 | $18.51 | $17.20 | $18.26 | $18.26 | 1,791,840 |
| 2021-11-24 | $19.58 | $20.17 | $19.34 | $19.82 | $19.82 | 708,739 |
| 2021-11-23 | $20.72 | $20.82 | $19.59 | $19.98 | $19.98 | 1,191,810 |
| 2021-11-22 | $20.15 | $20.72 | $20.00 | $20.49 | $20.49 | 915,201 |
| 2021-11-19 | $20.09 | $20.22 | $19.56 | $19.91 | $19.91 | 942,995 |
| 2021-11-18 | $21.13 | $21.54 | $20.46 | $20.52 | $20.52 | 947,747 |
| 2021-11-17 | $21.43 | $21.74 | $20.98 | $21.40 | $21.40 | 958,219 |
| 2021-11-16 | $22.17 | $22.17 | $21.18 | $21.49 | $21.49 | 1,122,110 |
| 2021-11-15 | $22.53 | $22.64 | $22.11 | $22.31 | $22.31 | 442,360 |
| 2021-11-12 | $23.20 | $23.26 | $22.09 | $22.21 | $22.21 | 839,404 |
| 2021-11-11 | $23.44 | $23.69 | $23.12 | $23.16 | $23.16 | 429,553 |
| 2021-11-10 | $23.47 | $23.80 | $23.14 | $23.39 | $23.39 | 621,819 |
| 2021-11-09 | $23.44 | $23.97 | $23.09 | $23.95 | $23.95 | 620,769 |
| 2021-11-08 | $23.73 | $24.27 | $23.45 | $23.61 | $23.61 | 1,175,057 |
| 2021-11-05 | $22.73 | $23.49 | $22.61 | $23.23 | $23.23 | 1,536,980 |
| 2021-11-04 | $21.95 | $22.08 | $21.22 | $21.52 | $21.52 | 758,468 |
| 2021-11-03 | $20.84 | $21.75 | $20.65 | $21.65 | $21.65 | 765,541 |
| 2021-11-02 | $20.15 | $20.84 | $19.87 | $20.83 | $20.83 | 982,220 |
| 2021-11-01 | $19.35 | $20.28 | $19.00 | $20.20 | $20.20 | 946,099 |
| 2021-10-29 | $19.07 | $19.45 | $19.07 | $19.35 | $19.35 | 929,597 |
| 2021-10-28 | $18.59 | $19.20 | $18.52 | $19.02 | $19.02 | 1,077,293 |
| 2021-10-27 | $20.21 | $20.21 | $18.50 | $18.61 | $18.61 | 2,479,485 |
| 2021-10-26 | $20.52 | $20.57 | $20.07 | $20.57 | $20.57 | 1,291,920 |
| 2021-10-25 | $20.02 | $20.33 | $19.85 | $20.27 | $20.27 | 568,883 |
| 2021-10-22 | $20.36 | $20.46 | $20.07 | $20.10 | $20.10 | 482,020 |
| 2021-10-21 | $20.30 | $21.30 | $20.26 | $20.69 | $20.69 | 961,450 |
| 2021-10-20 | $20.44 | $20.61 | $19.97 | $20.32 | $20.32 | 839,540 |
| 2021-10-19 | $20.78 | $20.79 | $20.34 | $20.42 | $20.42 | 1,211,536 |
| 2021-10-18 | $20.96 | $21.36 | $20.68 | $20.74 | $20.74 | 2,600,231 |
| 2021-10-15 | $21.99 | $22.29 | $21.14 | $21.19 | $21.19 | 3,197,043 |
| 2021-10-14 | $21.15 | $21.53 | $21.02 | $21.50 | $21.50 | 2,166,549 |
| 2021-10-13 | $21.40 | $21.42 | $20.65 | $20.91 | $20.91 | 3,355,208 |
| 2021-10-12 | $21.22 | $21.70 | $21.03 | $21.67 | $21.67 | 1,232,185 |
| 2021-10-11 | $21.02 | $21.73 | $20.86 | $21.28 | $21.28 | 1,185,036 |
| 2021-10-08 | $21.45 | $21.54 | $20.92 | $21.23 | $21.23 | 841,053 |
| 2021-10-07 | $22.17 | $22.20 | $20.82 | $21.13 | $21.13 | 1,859,088 |
| 2021-10-06 | $21.71 | $22.15 | $21.06 | $21.88 | $21.88 | 1,180,873 |
| 2021-10-05 | $22.56 | $23.14 | $22.26 | $22.60 | $22.60 | 640,711 |
| 2021-10-04 | $23.52 | $23.57 | $22.51 | $22.56 | $22.56 | 949,099 |
| 2021-10-01 | $22.36 | $23.23 | $22.36 | $23.01 | $23.01 | 934,157 |
| 2021-09-30 | $22.21 | $22.21 | $21.55 | $21.66 | $21.66 | 622,103 |
| 2021-09-29 | $22.55 | $22.67 | $21.87 | $22.18 | $22.18 | 537,670 |
| 2021-09-28 | $22.66 | $23.25 | $22.33 | $22.41 | $22.41 | 937,351 |
| 2021-09-27 | $22.16 | $23.17 | $22.16 | $22.59 | $22.59 | 994,213 |
| 2021-09-24 | $21.57 | $22.24 | $21.54 | $22.03 | $22.03 | 785,522 |
| 2021-09-23 | $21.00 | $21.87 | $20.89 | $21.67 | $21.67 | 684,880 |
| 2021-09-22 | $20.26 | $21.15 | $20.08 | $20.72 | $20.72 | 686,267 |
| 2021-09-21 | $20.75 | $21.01 | $19.81 | $19.99 | $19.99 | 764,708 |
| 2021-09-20 | $20.27 | $20.68 | $19.90 | $20.64 | $20.64 | 620,670 |
| 2021-09-17 | $20.61 | $21.07 | $20.25 | $20.55 | $20.55 | 1,129,982 |
| 2021-09-16 | $20.46 | $20.78 | $20.25 | $20.45 | $20.45 | 583,947 |
| 2021-09-15 | $20.01 | $20.35 | $19.68 | $20.32 | $20.32 | 651,929 |
| 2021-09-14 | $20.42 | $20.49 | $19.83 | $20.07 | $20.07 | 630,002 |
| 2021-09-13 | $19.56 | $20.53 | $19.20 | $20.35 | $20.35 | 1,461,086 |
| 2021-09-10 | $19.96 | $19.99 | $18.98 | $19.40 | $19.40 | 3,334,577 |
| 2021-09-09 | $19.67 | $20.48 | $19.43 | $19.87 | $19.87 | 927,199 |
| 2021-09-08 | $20.14 | $20.33 | $19.62 | $19.66 | $19.66 | 1,005,617 |
| 2021-09-07 | $19.90 | $20.39 | $19.88 | $20.21 | $20.21 | 830,617 |
| 2021-09-03 | $20.38 | $20.67 | $19.93 | $20.11 | $20.11 | 526,846 |
| 2021-09-02 | $20.32 | $20.77 | $20.20 | $20.52 | $20.52 | 611,791 |
| 2021-09-01 | $20.18 | $20.57 | $19.89 | $20.29 | $20.29 | 792,216 |
| 2021-08-31 | $19.70 | $20.47 | $19.68 | $20.22 | $20.22 | 1,026,752 |
| 2021-08-30 | $20.31 | $20.34 | $19.43 | $19.80 | $19.80 | 1,345,597 |
| 2021-08-27 | $19.70 | $20.44 | $19.68 | $20.22 | $20.22 | 822,969 |
| 2021-08-26 | $19.37 | $19.75 | $19.23 | $19.53 | $19.53 | 792,831 |
| 2021-08-25 | $19.76 | $20.04 | $19.38 | $19.66 | $19.66 | 836,244 |
| 2021-08-24 | $19.37 | $19.75 | $19.18 | $19.73 | $19.73 | 933,073 |
| 2021-08-23 | $18.43 | $19.09 | $18.24 | $19.05 | $19.05 | 916,116 |
| 2021-08-20 | $17.83 | $18.18 | $17.66 | $18.08 | $18.08 | 792,727 |
| 2021-08-19 | $18.28 | $18.38 | $17.55 | $17.93 | $17.93 | 1,126,355 |
| 2021-08-18 | $18.77 | $19.10 | $18.38 | $18.47 | $18.47 | 679,784 |
| 2021-08-17 | $19.00 | $19.07 | $18.36 | $18.74 | $18.74 | 1,113,895 |
| 2021-08-16 | $19.32 | $19.67 | $19.13 | $19.44 | $19.44 | 450,145 |
| 2021-08-13 | $20.08 | $20.17 | $19.64 | $19.73 | $19.73 | 639,981 |
| 2021-08-12 | $20.64 | $20.64 | $19.83 | $20.18 | $20.18 | 998,082 |
| 2021-08-11 | $20.19 | $20.88 | $19.83 | $20.77 | $20.77 | 882,807 |
| 2021-08-10 | $19.91 | $20.69 | $19.86 | $20.45 | $20.45 | 584,091 |
| 2021-08-09 | $20.20 | $20.20 | $19.47 | $19.91 | $19.91 | 563,581 |
| 2021-08-06 | $20.50 | $20.65 | $19.86 | $20.31 | $20.31 | 850,010 |
| 2021-08-05 | $18.80 | $20.32 | $18.80 | $20.11 | $20.11 | 1,373,480 |
| 2021-08-04 | $18.95 | $19.42 | $18.62 | $18.67 | $18.67 | 1,143,653 |
| 2021-08-03 | $19.38 | $19.43 | $18.74 | $19.23 | $19.23 | 1,390,469 |
| 2021-08-02 | $19.93 | $20.88 | $19.45 | $19.50 | $19.50 | 1,066,266 |
| 2021-07-30 | $20.08 | $20.44 | $19.51 | $19.73 | $19.73 | 1,021,617 |
| 2021-07-29 | $20.60 | $20.60 | $20.17 | $20.25 | $20.25 | 849,463 |
| 2021-07-28 | $19.83 | $20.56 | $19.20 | $20.31 | $20.31 | 1,606,587 |
| 2021-07-27 | $20.68 | $20.74 | $20.11 | $20.36 | $20.36 | 1,157,359 |
| 2021-07-26 | $19.72 | $21.00 | $19.72 | $20.84 | $20.84 | 1,272,977 |
| 2021-07-23 | $20.07 | $20.13 | $19.34 | $19.67 | $19.67 | 770,225 |
| 2021-07-22 | $19.99 | $20.12 | $19.39 | $19.86 | $19.86 | 1,032,897 |
| 2021-07-21 | $19.67 | $20.60 | $19.67 | $20.30 | $20.30 | 1,838,512 |
| 2021-07-20 | $19.10 | $19.60 | $18.31 | $19.22 | $19.22 | 1,925,671 |
| 2021-07-19 | $18.87 | $19.11 | $17.94 | $18.43 | $18.43 | 2,368,085 |
| 2021-07-16 | $21.09 | $21.17 | $19.59 | $19.59 | $19.59 | 1,789,813 |
| 2021-07-15 | $21.32 | $21.62 | $20.55 | $20.91 | $20.91 | 1,580,205 |
| 2021-07-14 | $22.68 | $23.05 | $21.06 | $21.21 | $21.21 | 2,106,402 |
| 2021-07-13 | $22.52 | $22.68 | $22.12 | $22.21 | $22.21 | 849,769 |
| 2021-07-12 | $22.78 | $22.98 | $22.08 | $22.89 | $22.89 | 607,021 |
| 2021-07-09 | $22.50 | $23.01 | $22.19 | $22.81 | $22.81 | 836,531 |
| 2021-07-08 | $21.67 | $22.13 | $21.12 | $21.91 | $21.91 | 1,506,055 |
| 2021-07-07 | $23.29 | $23.42 | $21.91 | $22.25 | $22.25 | 1,919,967 |
| 2021-07-06 | $24.48 | $24.50 | $23.64 | $23.75 | $23.75 | 594,760 |
| 2021-07-02 | $24.77 | $24.86 | $24.02 | $24.29 | $24.29 | 720,236 |
| 2021-07-01 | $24.71 | $25.10 | $24.61 | $24.89 | $24.89 | 745,819 |
| 2021-06-30 | $24.43 | $24.80 | $24.27 | $24.37 | $24.37 | 793,765 |
| 2021-06-29 | $25.25 | $25.46 | $24.41 | $24.43 | $24.43 | 1,179,622 |
| 2021-06-28 | $26.67 | $26.68 | $25.12 | $25.41 | $25.41 | 1,553,638 |
| 2021-06-25 | $27.70 | $27.91 | $26.75 | $26.75 | $26.75 | 1,042,749 |
| 2021-06-24 | $27.69 | $27.78 | $27.14 | $27.64 | $27.64 | 522,698 |
| 2021-06-23 | $27.51 | $28.06 | $27.38 | $27.65 | $27.65 | 662,189 |
| 2021-06-22 | $27.41 | $27.60 | $26.65 | $27.38 | $27.38 | 552,579 |
| 2021-06-21 | $27.03 | $27.66 | $26.70 | $27.61 | $27.61 | 733,707 |
| 2021-06-18 | $26.70 | $27.15 | $26.45 | $26.79 | $26.79 | 1,277,596 |
| 2021-06-17 | $27.60 | $28.20 | $26.72 | $27.05 | $27.05 | 931,506 |
| 2021-06-16 | $27.40 | $27.74 | $26.97 | $27.55 | $27.55 | 879,031 |
| 2021-06-15 | $27.37 | $27.58 | $26.80 | $27.39 | $27.39 | 1,368,047 |
| 2021-06-14 | $28.35 | $28.65 | $26.76 | $27.37 | $27.37 | 2,063,632 |
| 2021-06-11 | $26.87 | $28.83 | $26.42 | $28.83 | $28.83 | 6,595,595 |
| 2021-06-10 | $29.79 | $29.97 | $26.11 | $26.20 | $26.20 | 2,402,349 |
| 2021-06-09 | $28.60 | $31.38 | $28.57 | $29.92 | $29.92 | 3,057,828 |
| 2021-06-08 | $26.25 | $29.05 | $26.25 | $28.83 | $28.83 | 2,744,885 |
| 2021-06-07 | $26.21 | $26.35 | $25.74 | $26.00 | $26.00 | 514,048 |
| 2021-06-04 | $26.16 | $26.69 | $25.94 | $26.04 | $26.04 | 993,843 |
| 2021-06-03 | $25.51 | $26.19 | $24.94 | $25.92 | $25.92 | 1,287,065 |
| 2021-06-02 | $26.53 | $26.57 | $25.66 | $25.77 | $25.77 | 931,287 |
| 2021-06-01 | $26.18 | $26.48 | $25.92 | $26.30 | $26.30 | 730,577 |
| 2021-05-28 | $27.05 | $27.05 | $25.08 | $25.80 | $25.80 | 1,753,900 |
| 2021-05-27 | $26.97 | $27.08 | $26.50 | $27.00 | $27.00 | 675,565 |
| 2021-05-26 | $26.51 | $26.82 | $25.97 | $26.56 | $26.56 | 832,341 |
| 2021-05-25 | $25.60 | $27.24 | $25.59 | $26.25 | $26.25 | 1,675,058 |
| 2021-05-24 | $24.97 | $25.41 | $24.57 | $25.34 | $25.34 | 628,319 |
| 2021-05-21 | $24.79 | $25.16 | $24.70 | $24.71 | $24.71 | 317,235 |
| 2021-05-20 | $25.26 | $25.26 | $24.27 | $24.80 | $24.80 | 585,765 |
| 2021-05-19 | $24.29 | $25.73 | $24.19 | $25.17 | $25.17 | 845,934 |
| 2021-05-18 | $25.08 | $25.87 | $25.00 | $25.00 | $25.00 | 647,222 |
| 2021-05-17 | $24.45 | $24.95 | $24.11 | $24.92 | $24.92 | 549,679 |
| 2021-05-14 | $23.89 | $24.82 | $23.84 | $24.63 | $24.63 | 615,853 |
| 2021-05-13 | $23.07 | $23.92 | $22.98 | $23.66 | $23.66 | 880,649 |
| 2021-05-12 | $23.67 | $23.99 | $22.81 | $22.89 | $22.89 | 710,446 |
| 2021-05-11 | $23.44 | $24.08 | $23.01 | $24.05 | $24.05 | 706,611 |
| 2021-05-10 | $25.06 | $25.41 | $24.03 | $24.03 | $24.03 | 658,476 |
| 2021-05-07 | $24.84 | $25.25 | $24.55 | $25.00 | $25.00 | 657,370 |
| 2021-05-06 | $25.20 | $25.35 | $24.61 | $24.98 | $24.98 | 504,007 |
| 2021-05-05 | $24.56 | $25.55 | $24.53 | $25.17 | $25.17 | 633,837 |
| 2021-05-04 | $25.29 | $25.42 | $23.97 | $24.62 | $24.62 | 934,610 |
| 2021-05-03 | $25.18 | $25.44 | $24.90 | $25.36 | $25.36 | 723,179 |
| 2021-04-30 | $24.63 | $25.14 | $24.59 | $25.11 | $25.11 | 817,209 |
| 2021-04-29 | $24.97 | $25.25 | $24.54 | $24.81 | $24.81 | 606,679 |
| 2021-04-28 | $25.03 | $25.19 | $24.30 | $24.73 | $24.73 | 845,688 |
| 2021-04-27 | $25.32 | $25.42 | $24.85 | $25.14 | $25.14 | 688,651 |
| 2021-04-26 | $25.36 | $25.87 | $25.28 | $25.36 | $25.36 | 541,698 |
| 2021-04-23 | $24.29 | $25.31 | $23.99 | $25.07 | $25.07 | 593,114 |
| 2021-04-22 | $25.09 | $25.16 | $24.19 | $24.20 | $24.20 | 663,793 |
| 2021-04-21 | $23.66 | $24.81 | $23.26 | $24.78 | $24.78 | 1,218,824 |
| 2021-04-20 | $24.43 | $24.44 | $23.13 | $23.97 | $23.97 | 872,903 |
| 2021-04-19 | $25.03 | $25.05 | $24.40 | $24.69 | $24.69 | 775,192 |
| 2021-04-16 | $25.42 | $25.65 | $24.87 | $25.02 | $25.02 | 405,879 |
| 2021-04-15 | $25.67 | $25.83 | $24.73 | $25.25 | $25.25 | 718,712 |
| 2021-04-14 | $25.75 | $26.15 | $25.16 | $25.43 | $25.43 | 737,845 |
| 2021-04-13 | $25.15 | $25.54 | $24.32 | $25.48 | $25.48 | 767,579 |
| 2021-04-12 | $25.76 | $25.87 | $25.17 | $25.49 | $25.49 | 628,345 |
| 2021-04-09 | $26.03 | $26.13 | $25.67 | $26.08 | $26.08 | 485,635 |
| 2021-04-08 | $26.20 | $26.30 | $25.56 | $26.25 | $26.25 | 558,058 |
| 2021-04-07 | $27.47 | $27.47 | $26.22 | $26.33 | $26.33 | 924,852 |
| 2021-04-06 | $27.20 | $27.67 | $26.88 | $27.04 | $27.04 | 673,367 |
| 2021-04-05 | $27.34 | $28.10 | $26.93 | $26.97 | $26.97 | 629,082 |
| 2021-04-01 | $26.82 | $27.15 | $26.60 | $26.81 | $26.81 | 357,210 |
| 2021-03-31 | $27.03 | $27.33 | $26.61 | $26.67 | $26.67 | 642,938 |
| 2021-03-30 | $26.33 | $27.40 | $26.13 | $27.07 | $27.07 | 586,719 |
| 2021-03-29 | $26.70 | $27.04 | $25.89 | $26.33 | $26.33 | 737,319 |
| 2021-03-26 | $26.58 | $26.79 | $25.95 | $26.76 | $26.76 | 580,998 |
| 2021-03-25 | $24.62 | $26.18 | $24.21 | $26.06 | $26.06 | 861,160 |
| 2021-03-24 | $26.31 | $26.74 | $25.01 | $25.02 | $25.02 | 748,163 |
| 2021-03-23 | $26.00 | $27.03 | $25.42 | $25.72 | $25.72 | 825,553 |
| 2021-03-22 | $27.46 | $27.47 | $26.54 | $26.89 | $26.89 | 1,327,697 |
| 2021-03-19 | $28.33 | $28.38 | $27.28 | $28.04 | $28.04 | 1,608,529 |
| 2021-03-18 | $28.59 | $29.86 | $28.14 | $28.37 | $28.37 | 1,628,909 |
| 2021-03-17 | $27.60 | $28.54 | $27.44 | $28.51 | $28.51 | 607,456 |
| 2021-03-16 | $29.40 | $29.48 | $27.46 | $27.83 | $27.83 | 901,776 |
| 2021-03-15 | $28.65 | $29.53 | $28.38 | $29.06 | $29.06 | 1,174,752 |
| 2021-03-12 | $26.76 | $28.30 | $26.55 | $27.85 | $27.85 | 1,037,096 |
| 2021-03-11 | $27.47 | $27.67 | $26.42 | $26.71 | $26.71 | 937,898 |
| 2021-03-10 | $27.22 | $27.85 | $26.81 | $27.27 | $27.27 | 724,360 |
| 2021-03-09 | $27.92 | $27.92 | $26.66 | $27.30 | $27.30 | 722,027 |
| 2021-03-08 | $26.99 | $28.20 | $26.81 | $27.91 | $27.91 | 996,344 |
| 2021-03-05 | $26.39 | $26.69 | $24.15 | $26.61 | $26.61 | 992,002 |
| 2021-03-04 | $27.06 | $27.36 | $24.72 | $26.13 | $26.13 | 1,138,322 |
| 2021-03-03 | $26.50 | $27.65 | $26.15 | $27.06 | $27.06 | 912,953 |
| 2021-03-02 | $26.39 | $26.50 | $25.96 | $26.09 | $26.09 | 840,495 |
| 2021-03-01 | $27.89 | $27.91 | $25.91 | $26.50 | $26.50 | 1,089,558 |
| 2021-02-26 | $26.56 | $27.31 | $26.01 | $26.82 | $26.82 | 961,874 |
| 2021-02-25 | $27.98 | $27.99 | $26.10 | $26.56 | $26.56 | 1,126,552 |
| 2021-02-24 | $27.03 | $28.52 | $26.94 | $27.68 | $27.68 | 1,732,057 |
| 2021-02-23 | $26.63 | $27.01 | $25.14 | $26.64 | $26.64 | 1,431,230 |
| 2021-02-22 | $25.91 | $27.09 | $25.00 | $26.40 | $26.40 | 2,535,762 |
| 2021-02-19 | $23.98 | $24.79 | $23.55 | $24.51 | $24.51 | 1,306,599 |
| 2021-02-18 | $23.01 | $23.86 | $22.51 | $23.53 | $23.53 | 1,144,690 |
| 2021-02-17 | $23.09 | $23.92 | $22.67 | $23.61 | $23.61 | 1,420,135 |
| 2021-02-16 | $22.66 | $23.41 | $22.52 | $23.17 | $23.17 | 983,766 |
| 2021-02-12 | $22.30 | $22.98 | $22.20 | $22.66 | $22.66 | 560,947 |
| 2021-02-11 | $22.80 | $23.00 | $21.99 | $22.69 | $22.69 | 551,112 |
| 2021-02-10 | $22.97 | $23.20 | $22.45 | $23.00 | $23.00 | 863,520 |
| 2021-02-09 | $22.86 | $23.06 | $22.28 | $22.70 | $22.70 | 534,914 |
| 2021-02-08 | $22.48 | $23.43 | $21.80 | $22.99 | $22.99 | 1,139,959 |
| 2021-02-05 | $22.54 | $23.02 | $21.74 | $22.24 | $22.24 | 1,115,073 |
| 2021-02-04 | $21.23 | $22.27 | $20.95 | $22.05 | $22.05 | 1,103,796 |
| 2021-02-03 | $20.35 | $21.30 | $20.15 | $20.93 | $20.93 | 1,053,959 |
| 2021-02-02 | $19.83 | $20.24 | $19.31 | $20.10 | $20.10 | 710,470 |
| 2021-02-01 | $19.73 | $19.92 | $19.35 | $19.79 | $19.79 | 646,796 |
| 2021-01-29 | $20.55 | $20.65 | $19.26 | $19.57 | $19.57 | 896,629 |
| 2021-01-28 | $20.95 | $21.72 | $20.26 | $20.63 | $20.63 | 1,198,011 |
| 2021-01-27 | $19.99 | $21.20 | $19.61 | $19.67 | $19.67 | 1,779,768 |
| 2021-01-26 | $20.30 | $20.65 | $20.16 | $20.24 | $20.24 | 855,403 |
| 2021-01-25 | $20.56 | $20.56 | $19.69 | $20.22 | $20.22 | 635,012 |
| 2021-01-22 | $20.08 | $20.76 | $19.86 | $20.74 | $20.74 | 477,036 |
| 2021-01-21 | $20.83 | $20.97 | $20.23 | $20.44 | $20.44 | 697,150 |
| 2021-01-20 | $20.47 | $21.16 | $20.06 | $21.13 | $21.13 | 712,003 |
| 2021-01-19 | $20.20 | $20.57 | $19.83 | $20.33 | $20.33 | 854,305 |
| 2021-01-15 | $20.53 | $20.76 | $19.42 | $19.50 | $19.50 | 975,192 |
| 2021-01-14 | $20.64 | $21.24 | $20.50 | $20.89 | $20.89 | 1,382,282 |
| 2021-01-13 | $19.31 | $20.27 | $19.05 | $20.24 | $20.24 | 1,057,736 |
| 2021-01-12 | $19.48 | $19.63 | $19.16 | $19.49 | $19.49 | 856,800 |
| 2021-01-11 | $18.79 | $19.49 | $18.76 | $19.12 | $19.12 | 927,530 |
| 2021-01-08 | $19.54 | $19.67 | $19.08 | $19.64 | $19.64 | 776,568 |
| 2021-01-07 | $19.56 | $19.82 | $19.21 | $19.23 | $19.23 | 728,375 |
| 2021-01-06 | $18.22 | $19.65 | $18.15 | $19.63 | $19.63 | 2,509,988 |
| 2021-01-05 | $16.95 | $18.37 | $16.90 | $18.02 | $18.02 | 1,468,052 |
| 2021-01-04 | $17.71 | $17.90 | $16.84 | $17.02 | $17.02 | 1,034,507 |
| 2020-12-31 | $18.05 | $18.20 | $17.66 | $17.70 | $17.70 | 988,363 |
| 2020-12-30 | $18.00 | $18.48 | $18.00 | $18.21 | $18.21 | 526,066 |
| 2020-12-29 | $18.37 | $18.55 | $17.90 | $18.01 | $18.01 | 683,928 |
| 2020-12-28 | $18.40 | $18.80 | $18.10 | $18.15 | $18.15 | 906,759 |
| 2020-12-24 | $18.19 | $18.40 | $17.56 | $17.78 | $17.78 | 817,059 |
| 2020-12-23 | $17.48 | $18.41 | $17.44 | $18.06 | $18.06 | 1,216,119 |
| 2020-12-22 | $18.11 | $18.26 | $17.22 | $17.23 | $17.23 | 969,232 |
| 2020-12-21 | $17.74 | $18.18 | $17.25 | $18.02 | $18.02 | 1,378,715 |
| 2020-12-18 | $18.76 | $18.93 | $18.16 | $18.25 | $18.25 | 1,604,414 |
| 2020-12-17 | $19.17 | $19.17 | $18.46 | $18.92 | $18.92 | 1,001,275 |
| 2020-12-16 | $18.95 | $19.10 | $18.08 | $18.91 | $18.91 | 1,465,225 |
| 2020-12-15 | $19.06 | $19.08 | $18.36 | $18.83 | $18.83 | 1,602,301 |
| 2020-12-14 | $19.81 | $19.81 | $18.80 | $18.88 | $18.88 | 1,079,311 |
| 2020-12-11 | $19.83 | $20.24 | $18.89 | $19.24 | $19.24 | 6,669,106 |
| 2020-12-10 | $19.06 | $20.33 | $19.05 | $20.27 | $20.27 | 1,457,981 |
| 2020-12-09 | $20.39 | $20.47 | $19.24 | $19.51 | $19.51 | 1,216,972 |
| 2020-12-08 | $19.68 | $20.07 | $19.40 | $19.98 | $19.98 | 1,619,950 |
| 2020-12-07 | $20.42 | $20.95 | $19.79 | $19.82 | $19.82 | 1,679,719 |
| 2020-12-04 | $20.98 | $21.26 | $19.90 | $20.58 | $20.58 | 3,012,286 |
| 2020-12-03 | $20.79 | $21.96 | $20.54 | $20.90 | $20.90 | 2,217,696 |
| 2020-12-02 | $20.51 | $20.59 | $19.76 | $20.51 | $20.51 | 1,301,509 |
| 2020-12-01 | $20.78 | $21.40 | $20.40 | $20.71 | $20.71 | 1,003,849 |
| 2020-11-30 | $21.02 | $21.04 | $19.53 | $20.26 | $20.26 | 1,063,638 |
| 2020-11-27 | $21.14 | $21.60 | $20.92 | $20.99 | $20.99 | 792,489 |
| 2020-11-25 | $20.65 | $21.25 | $20.30 | $20.82 | $20.82 | 1,151,008 |
| 2020-11-24 | $20.75 | $21.67 | $20.32 | $20.80 | $20.80 | 2,094,848 |
| 2020-11-23 | $19.04 | $20.32 | $18.81 | $20.23 | $20.23 | 1,957,094 |
| 2020-11-20 | $19.43 | $19.49 | $18.49 | $18.58 | $18.58 | 1,713,009 |
| 2020-11-19 | $19.25 | $19.70 | $19.11 | $19.52 | $19.52 | 617,707 |
| 2020-11-18 | $19.85 | $20.24 | $19.37 | $19.39 | $19.39 | 1,149,544 |
| 2020-11-17 | $18.58 | $19.70 | $18.20 | $19.33 | $19.33 | 1,126,764 |
| 2020-11-16 | $19.70 | $20.07 | $18.69 | $19.18 | $19.18 | 1,652,402 |
| 2020-11-13 | $17.20 | $18.60 | $17.19 | $18.57 | $18.57 | 1,052,033 |
| 2020-11-12 | $17.20 | $18.33 | $16.90 | $17.09 | $17.09 | 1,463,491 |
| 2020-11-11 | $19.01 | $19.01 | $17.60 | $17.89 | $17.89 | 1,784,906 |
| 2020-11-10 | $19.30 | $19.96 | $18.64 | $19.38 | $19.38 | 3,161,837 |
| 2020-11-09 | $17.47 | $22.44 | $17.12 | $20.89 | $20.89 | 8,152,029 |
| 2020-11-06 | $14.12 | $14.21 | $13.70 | $13.85 | $13.85 | 832,877 |
| 2020-11-05 | $13.60 | $14.40 | $13.58 | $14.30 | $14.30 | 675,008 |
| 2020-11-04 | $13.81 | $14.07 | $13.40 | $13.49 | $13.49 | 855,751 |
| 2020-11-03 | $13.90 | $14.27 | $13.73 | $14.04 | $14.04 | 496,901 |
| 2020-11-02 | $13.91 | $13.93 | $13.38 | $13.66 | $13.66 | 769,441 |
| 2020-10-30 | $13.74 | $14.05 | $13.44 | $13.85 | $13.85 | 832,203 |
| 2020-10-29 | $13.10 | $14.11 | $13.10 | $13.97 | $13.97 | 1,057,973 |
| 2020-10-28 | $14.00 | $14.15 | $13.04 | $13.17 | $13.17 | 2,099,171 |
| 2020-10-27 | $14.50 | $14.81 | $14.26 | $14.67 | $14.67 | 932,615 |
| 2020-10-26 | $15.21 | $15.21 | $14.43 | $14.58 | $14.58 | 1,296,769 |
| 2020-10-23 | $16.15 | $16.24 | $15.41 | $15.47 | $15.47 | 1,339,710 |
| 2020-10-22 | $14.07 | $16.51 | $14.00 | $16.40 | $16.40 | 3,018,170 |
| 2020-10-21 | $14.11 | $14.25 | $13.75 | $13.95 | $13.95 | 783,868 |
| 2020-10-20 | $14.06 | $14.38 | $13.93 | $14.23 | $14.23 | 846,710 |
| 2020-10-19 | $13.57 | $14.28 | $13.41 | $13.89 | $13.89 | 1,511,887 |
| 2020-10-16 | $12.90 | $13.35 | $12.65 | $13.33 | $13.33 | 1,291,472 |
| 2020-10-15 | $12.94 | $12.97 | $12.51 | $12.79 | $12.79 | 883,039 |
| 2020-10-14 | $13.02 | $13.37 | $12.99 | $13.01 | $13.01 | 664,929 |
| 2020-10-13 | $13.18 | $13.42 | $12.95 | $12.97 | $12.97 | 813,283 |
| 2020-10-12 | $13.64 | $13.83 | $13.14 | $13.17 | $13.17 | 1,030,035 |
| 2020-10-09 | $13.69 | $13.87 | $13.38 | $13.71 | $13.71 | 817,777 |
| 2020-10-08 | $13.50 | $14.06 | $13.38 | $13.66 | $13.66 | 776,854 |
| 2020-10-07 | $13.27 | $13.39 | $12.99 | $13.25 | $13.25 | 1,126,149 |
| 2020-10-06 | $13.58 | $13.70 | $12.91 | $12.93 | $12.93 | 769,689 |
| 2020-10-05 | $13.64 | $13.65 | $13.17 | $13.33 | $13.33 | 590,745 |
| 2020-10-02 | $12.70 | $13.53 | $12.63 | $13.43 | $13.43 | 1,032,102 |
| 2020-10-01 | $12.91 | $13.10 | $12.65 | $13.08 | $13.08 | 1,029,474 |
| 2020-09-30 | $13.01 | $13.54 | $12.86 | $12.89 | $12.89 | 917,171 |
| 2020-09-29 | $13.24 | $13.25 | $12.85 | $12.86 | $12.86 | 953,115 |
| 2020-09-28 | $13.37 | $13.78 | $13.13 | $13.38 | $13.38 | 1,076,783 |
| 2020-09-25 | $12.45 | $12.82 | $12.33 | $12.80 | $12.80 | 923,389 |
| 2020-09-24 | $12.73 | $12.85 | $12.15 | $12.40 | $12.40 | 879,697 |
| 2020-09-23 | $13.39 | $13.67 | $12.81 | $12.81 | $12.81 | 720,886 |
| 2020-09-22 | $13.25 | $13.40 | $12.98 | $13.22 | $13.22 | 849,089 |
| 2020-09-21 | $13.69 | $13.69 | $12.58 | $13.11 | $13.11 | 1,835,800 |
| 2020-09-18 | $14.73 | $14.73 | $13.83 | $14.17 | $14.17 | 1,621,524 |
| 2020-09-17 | $14.75 | $15.05 | $14.46 | $14.72 | $14.72 | 1,007,705 |
| 2020-09-16 | $14.39 | $15.06 | $13.94 | $14.89 | $14.89 | 977,396 |
| 2020-09-15 | $14.37 | $14.82 | $14.30 | $14.33 | $14.33 | 788,156 |
| 2020-09-14 | $14.15 | $14.39 | $13.61 | $14.32 | $14.32 | 1,200,194 |
| 2020-09-11 | $13.86 | $14.25 | $13.80 | $14.02 | $14.02 | 2,194,204 |
| 2020-09-10 | $13.67 | $14.05 | $13.58 | $13.77 | $13.77 | 782,980 |
| 2020-09-09 | $13.98 | $13.98 | $13.11 | $13.54 | $13.54 | 790,567 |
| 2020-09-08 | $13.58 | $14.33 | $13.57 | $13.97 | $13.97 | 720,754 |
| 2020-09-04 | $13.75 | $14.13 | $13.37 | $13.84 | $13.84 | 851,921 |
| 2020-09-03 | $13.90 | $14.65 | $13.46 | $13.57 | $13.57 | 1,236,608 |
| 2020-09-02 | $13.30 | $13.92 | $13.17 | $13.84 | $13.84 | 807,377 |
| 2020-09-01 | $13.25 | $13.75 | $13.00 | $13.34 | $13.34 | 790,726 |
| 2020-08-31 | $13.93 | $14.09 | $13.44 | $13.44 | $13.44 | 668,349 |
| 2020-08-28 | $13.62 | $14.17 | $13.34 | $13.97 | $13.97 | 816,059 |
| 2020-08-27 | $13.24 | $13.94 | $13.20 | $13.45 | $13.45 | 972,482 |
| 2020-08-26 | $13.18 | $13.27 | $12.88 | $12.94 | $12.94 | 519,873 |
| 2020-08-25 | $13.60 | $13.75 | $12.93 | $13.31 | $13.31 | 650,342 |
| 2020-08-24 | $12.66 | $13.39 | $12.56 | $13.35 | $13.35 | 898,065 |
| 2020-08-21 | $12.77 | $12.94 | $12.43 | $12.52 | $12.52 | 537,312 |
| 2020-08-20 | $12.83 | $12.98 | $12.50 | $12.77 | $12.77 | 798,991 |
| 2020-08-19 | $13.14 | $13.88 | $12.93 | $13.01 | $13.01 | 782,800 |
| 2020-08-18 | $13.00 | $13.21 | $12.83 | $13.05 | $13.05 | 723,346 |
| 2020-08-17 | $13.53 | $13.58 | $12.84 | $13.11 | $13.11 | 854,782 |
| 2020-08-14 | $13.12 | $13.55 | $13.03 | $13.52 | $13.52 | 509,943 |
| 2020-08-13 | $13.53 | $13.87 | $13.25 | $13.33 | $13.33 | 823,888 |
| 2020-08-12 | $14.15 | $14.36 | $13.46 | $13.77 | $13.77 | 753,981 |
| 2020-08-11 | $14.50 | $14.52 | $13.77 | $13.89 | $13.89 | 1,147,214 |
| 2020-08-10 | $13.38 | $14.08 | $13.18 | $13.77 | $13.77 | 1,094,658 |
| 2020-08-07 | $12.94 | $13.16 | $12.60 | $13.16 | $13.16 | 768,885 |
| 2020-08-06 | $12.87 | $13.30 | $12.52 | $13.08 | $13.08 | 1,118,099 |
| 2020-08-05 | $12.50 | $12.98 | $12.27 | $12.79 | $12.79 | 1,155,541 |
| 2020-08-04 | $11.70 | $12.36 | $11.70 | $12.25 | $12.25 | 1,181,411 |
| 2020-08-03 | $11.84 | $11.96 | $11.51 | $11.62 | $11.62 | 916,923 |
| 2020-07-31 | $11.75 | $12.08 | $11.53 | $11.89 | $11.89 | 1,412,097 |
| 2020-07-30 | $11.95 | $11.95 | $11.50 | $11.62 | $11.62 | 1,415,902 |
| 2020-07-29 | $12.86 | $13.12 | $11.66 | $12.14 | $12.14 | 3,192,070 |
| 2020-07-28 | $12.98 | $13.44 | $12.81 | $13.17 | $13.17 | 843,983 |
| 2020-07-27 | $13.05 | $13.46 | $12.88 | $13.06 | $13.06 | 869,503 |
| 2020-07-24 | $13.45 | $13.49 | $12.92 | $13.14 | $13.14 | 658,092 |
| 2020-07-23 | $13.28 | $13.93 | $12.84 | $13.52 | $13.52 | 1,203,010 |
| 2020-07-22 | $13.41 | $13.79 | $13.32 | $13.35 | $13.35 | 498,452 |
| 2020-07-21 | $13.26 | $13.77 | $13.23 | $13.60 | $13.60 | 755,989 |
| 2020-07-20 | $13.50 | $13.64 | $12.98 | $13.23 | $13.23 | 624,931 |
| 2020-07-17 | $13.91 | $14.14 | $13.54 | $13.62 | $13.62 | 592,600 |
| 2020-07-16 | $14.26 | $14.31 | $13.64 | $13.86 | $13.86 | 752,800 |
| 2020-07-15 | $13.96 | $14.90 | $13.85 | $14.70 | $14.70 | 1,306,100 |
| 2020-07-14 | $12.90 | $13.57 | $12.77 | $13.26 | $13.26 | 1,506,400 |
| 2020-07-13 | $13.76 | $13.82 | $13.03 | $13.06 | $13.06 | 1,489,200 |
| 2020-07-10 | $12.84 | $13.74 | $12.75 | $13.60 | $13.60 | 1,327,200 |
| 2020-07-09 | $13.67 | $13.70 | $12.74 | $12.82 | $12.82 | 1,106,100 |
| 2020-07-08 | $13.29 | $13.90 | $13.04 | $13.80 | $13.80 | 1,138,900 |
| 2020-07-07 | $14.00 | $14.09 | $13.56 | $13.58 | $13.58 | 805,800 |
| 2020-07-06 | $14.20 | $14.42 | $13.69 | $14.25 | $14.25 | 991,600 |
| 2020-07-02 | $14.50 | $14.58 | $13.71 | $13.77 | $13.77 | 1,180,600 |
| 2020-07-01 | $14.54 | $14.88 | $13.58 | $13.77 | $13.77 | 913,500 |
| 2020-06-30 | $14.15 | $14.26 | $13.70 | $14.04 | $14.04 | 802,700 |
| 2020-06-29 | $13.76 | $14.55 | $13.42 | $14.27 | $14.27 | 1,388,700 |
| 2020-06-26 | $14.05 | $14.07 | $13.14 | $13.52 | $13.52 | 1,273,293 |
| 2020-06-25 | $13.20 | $14.11 | $13.01 | $14.07 | $14.07 | 1,353,956 |
| 2020-06-24 | $14.38 | $14.53 | $13.64 | $13.69 | $13.69 | 1,169,529 |
| 2020-06-23 | $14.59 | $14.78 | $14.09 | $14.72 | $14.72 | 1,647,820 |
| 2020-06-22 | $15.10 | $15.49 | $14.40 | $14.54 | $14.54 | 1,881,358 |
| 2020-06-19 | $16.50 | $16.73 | $15.18 | $15.66 | $15.66 | 1,488,561 |
| 2020-06-18 | $15.76 | $16.43 | $15.64 | $16.25 | $16.25 | 845,719 |
| 2020-06-17 | $16.69 | $16.78 | $15.84 | $16.37 | $16.37 | 798,926 |
| 2020-06-16 | $17.91 | $17.91 | $16.45 | $16.95 | $16.95 | 1,182,229 |
| 2020-06-15 | $15.04 | $17.00 | $14.77 | $16.59 | $16.59 | 1,204,597 |
| 2020-06-12 | $16.72 | $16.88 | $15.39 | $16.20 | $16.20 | 2,200,963 |
| 2020-06-11 | $15.50 | $16.76 | $14.78 | $14.96 | $14.96 | 1,851,361 |
| 2020-06-10 | $18.64 | $18.85 | $16.77 | $17.84 | $17.84 | 1,926,780 |
| 2020-06-09 | $19.76 | $20.24 | $18.73 | $19.55 | $19.55 | 1,798,719 |
| 2020-06-08 | $20.22 | $21.20 | $19.86 | $21.20 | $21.20 | 1,960,429 |
| 2020-06-05 | $22.35 | $22.35 | $18.71 | $19.36 | $19.36 | 3,837,920 |
| 2020-06-04 | $17.79 | $20.29 | $17.07 | $19.46 | $19.46 | 3,087,706 |
| 2020-06-03 | $16.30 | $17.37 | $16.30 | $16.95 | $16.95 | 1,342,786 |
| 2020-06-02 | $15.47 | $16.21 | $15.19 | $15.88 | $15.88 | 1,923,101 |
| 2020-06-01 | $14.56 | $15.87 | $14.52 | $14.99 | $14.99 | 1,578,682 |
| 2020-05-29 | $14.11 | $14.90 | $14.09 | $14.43 | $14.43 | 1,220,600 |
| 2020-05-28 | $16.45 | $16.69 | $14.61 | $14.85 | $14.85 | 1,825,741 |
| 2020-05-27 | $16.44 | $16.90 | $14.83 | $16.44 | $16.44 | 2,277,788 |
| 2020-05-26 | $14.23 | $15.33 | $14.23 | $15.15 | $15.15 | 1,398,406 |
| 2020-05-22 | $13.66 | $13.76 | $12.97 | $13.38 | $13.38 | 724,041 |
| 2020-05-21 | $13.03 | $13.97 | $13.03 | $13.43 | $13.43 | 992,139 |
| 2020-05-20 | $12.79 | $13.35 | $12.59 | $13.11 | $13.11 | 1,216,250 |
| 2020-05-19 | $13.63 | $13.86 | $12.29 | $12.43 | $12.43 | 2,985,827 |
| 2020-05-18 | $12.14 | $13.39 | $11.77 | $13.31 | $13.31 | 3,385,998 |
| 2020-05-15 | $11.17 | $11.43 | $11.05 | $11.16 | $11.16 | 1,048,997 |
| 2020-05-14 | $11.06 | $11.76 | $10.31 | $11.47 | $11.47 | 1,967,954 |
| 2020-05-13 | $11.51 | $11.66 | $10.72 | $11.50 | $11.50 | 1,733,269 |
| 2020-05-12 | $12.28 | $12.57 | $11.59 | $11.60 | $11.60 | 1,121,099 |
| 2020-05-11 | $12.51 | $12.62 | $11.83 | $12.22 | $12.22 | 1,193,979 |
| 2020-05-08 | $12.10 | $12.96 | $12.02 | $12.91 | $12.91 | 1,513,926 |
| 2020-05-07 | $11.71 | $12.47 | $11.61 | $11.80 | $11.80 | 1,584,632 |
| 2020-05-06 | $12.42 | $12.55 | $11.44 | $11.69 | $11.69 | 2,383,286 |
| 2020-05-05 | $13.40 | $13.62 | $12.44 | $12.56 | $12.56 | 1,509,792 |
| 2020-05-04 | $11.68 | $13.23 | $11.25 | $12.98 | $12.98 | 1,777,028 |
| 2020-05-01 | $13.65 | $14.00 | $12.57 | $12.97 | $12.97 | 1,935,075 |
| 2020-04-30 | $15.15 | $15.57 | $14.07 | $14.40 | $14.40 | 2,068,789 |
| 2020-04-29 | $14.42 | $16.03 | $14.37 | $15.65 | $15.65 | 2,543,912 |
| 2020-04-28 | $11.83 | $13.63 | $11.80 | $13.60 | $13.60 | 1,782,979 |
| 2020-04-27 | $11.61 | $12.05 | $11.31 | $11.52 | $11.52 | 1,363,706 |
| 2020-04-24 | $11.56 | $11.69 | $11.15 | $11.44 | $11.44 | 992,351 |
| 2020-04-23 | $11.50 | $12.03 | $11.24 | $11.27 | $11.27 | 1,141,799 |
| 2020-04-22 | $11.55 | $11.75 | $10.99 | $11.41 | $11.41 | 1,128,121 |
| 2020-04-21 | $11.20 | $11.60 | $10.85 | $11.43 | $11.43 | 876,865 |
| 2020-04-20 | $11.11 | $11.74 | $10.88 | $11.54 | $11.54 | 1,042,450 |
| 2020-04-17 | $11.48 | $11.63 | $11.16 | $11.51 | $11.51 | 1,132,571 |
| 2020-04-16 | $11.43 | $11.55 | $10.58 | $10.76 | $10.76 | 1,552,150 |
| 2020-04-15 | $11.91 | $12.14 | $11.05 | $11.69 | $11.69 | 2,013,836 |
| 2020-04-14 | $11.82 | $12.30 | $11.45 | $11.47 | $11.47 | 1,575,889 |
| 2020-04-13 | $12.26 | $12.34 | $10.61 | $11.41 | $11.41 | 2,972,662 |
| 2020-04-09 | $12.10 | $13.07 | $11.41 | $11.82 | $11.82 | 1,817,576 |
| 2020-04-08 | $11.11 | $11.45 | $10.71 | $11.21 | $11.21 | 1,367,573 |
| 2020-04-07 | $11.15 | $11.88 | $10.41 | $10.62 | $10.62 | 2,173,154 |
| 2020-04-06 | $9.95 | $10.12 | $9.10 | $9.75 | $9.75 | 2,046,084 |
| 2020-04-03 | $9.68 | $10.21 | $9.13 | $9.54 | $9.54 | 1,362,915 |
| 2020-04-02 | $9.80 | $9.98 | $9.19 | $9.55 | $9.55 | 1,309,684 |
| 2020-04-01 | $10.16 | $10.31 | $9.61 | $9.84 | $9.84 | 1,664,766 |
| 2020-03-31 | $10.71 | $11.28 | $10.10 | $10.44 | $10.44 | 1,714,413 |
| 2020-03-30 | $10.75 | $11.09 | $10.01 | $10.60 | $10.60 | 1,409,114 |
| 2020-03-27 | $12.00 | $12.26 | $11.00 | $11.07 | $11.07 | 2,390,658 |
| 2020-03-26 | $13.28 | $13.61 | $12.04 | $12.60 | $12.60 | 3,020,398 |
| 2020-03-25 | $14.74 | $14.74 | $10.62 | $12.72 | $12.72 | 4,055,125 |
| 2020-03-24 | $10.10 | $11.10 | $9.44 | $10.21 | $10.21 | 3,037,736 |
| 2020-03-23 | $8.80 | $9.00 | $8.02 | $8.77 | $8.77 | 1,933,241 |
| 2020-03-20 | $9.12 | $9.96 | $8.51 | $8.65 | $8.65 | 2,473,486 |
| 2020-03-19 | $8.96 | $10.19 | $7.82 | $8.63 | $8.63 | 2,235,203 |
| 2020-03-18 | $11.06 | $11.47 | $7.55 | $8.96 | $8.96 | 2,026,197 |
| 2020-03-17 | $13.40 | $13.48 | $11.25 | $12.19 | $12.19 | 1,852,059 |
| 2020-03-16 | $12.50 | $13.57 | $11.25 | $13.16 | $13.16 | 2,534,421 |
| 2020-03-13 | $13.60 | $14.16 | $11.87 | $14.13 | $14.13 | 2,913,624 |
| 2020-03-12 | $14.26 | $14.31 | $12.25 | $12.26 | $12.26 | 2,096,658 |
| 2020-03-11 | $16.92 | $17.15 | $15.56 | $15.74 | $15.74 | 1,132,292 |
| 2020-03-10 | $17.71 | $17.86 | $16.11 | $17.46 | $17.46 | 1,553,258 |
| 2020-03-09 | $16.55 | $17.62 | $16.41 | $16.85 | $16.85 | 1,522,206 |
| 2020-03-06 | $16.20 | $18.46 | $16.04 | $17.62 | $17.62 | 2,215,264 |
| 2020-03-05 | $18.50 | $18.58 | $16.71 | $16.82 | $16.82 | 1,838,988 |
| 2020-03-04 | $19.48 | $19.56 | $18.33 | $19.00 | $19.00 | 1,788,788 |
| 2020-03-03 | $20.25 | $20.90 | $18.59 | $19.15 | $19.15 | 1,412,048 |
| 2020-03-02 | $20.84 | $20.84 | $19.00 | $19.97 | $19.97 | 1,440,361 |
| 2020-02-28 | $21.21 | $21.90 | $20.52 | $20.88 | $20.88 | 1,303,162 |
| 2020-02-27 | $22.51 | $23.67 | $21.36 | $22.07 | $22.07 | 1,285,322 |
| 2020-02-26 | $24.30 | $24.32 | $22.88 | $23.27 | $23.27 | 1,116,628 |
| 2020-02-25 | $25.48 | $25.64 | $24.15 | $24.19 | $24.19 | 969,549 |
| 2020-02-24 | $25.61 | $26.06 | $24.53 | $25.36 | $25.36 | 817,974 |
| 2020-02-21 | $26.55 | $26.88 | $26.06 | $26.81 | $26.81 | 441,419 |
| 2020-02-20 | $26.68 | $27.27 | $26.56 | $26.79 | $26.79 | 387,411 |
| 2020-02-19 | $27.02 | $27.05 | $26.30 | $26.70 | $26.70 | 762,008 |
| 2020-02-18 | $27.78 | $28.05 | $26.99 | $27.04 | $27.04 | 550,022 |
| 2020-02-14 | $28.47 | $28.65 | $27.80 | $27.96 | $27.96 | 485,458 |
| 2020-02-13 | $28.77 | $28.80 | $28.07 | $28.51 | $28.51 | 579,724 |
| 2020-02-12 | $28.80 | $29.16 | $28.73 | $29.12 | $29.00 | 386,726 |
| 2020-02-11 | $28.22 | $29.29 | $28.22 | $28.57 | $28.45 | 402,868 |
| 2020-02-10 | $28.20 | $28.43 | $27.88 | $28.26 | $28.14 | 524,402 |
| 2020-02-07 | $28.51 | $28.72 | $27.87 | $28.34 | $28.22 | 595,909 |
| 2020-02-06 | $30.29 | $30.46 | $28.57 | $28.78 | $28.66 | 838,096 |
| 2020-02-05 | $29.64 | $30.75 | $29.64 | $29.97 | $29.84 | 744,069 |
| 2020-02-04 | $28.20 | $29.27 | $28.20 | $29.19 | $29.07 | 787,142 |
| 2020-02-03 | $28.18 | $28.38 | $27.28 | $27.60 | $27.48 | 902,903 |
| 2020-01-31 | $28.49 | $29.66 | $27.33 | $27.88 | $27.76 | 917,472 |
| 2020-01-30 | $27.00 | $28.09 | $26.87 | $27.90 | $27.78 | 732,179 |
| 2020-01-29 | $27.72 | $27.97 | $27.23 | $27.29 | $27.18 | 515,177 |
| 2020-01-28 | $27.64 | $27.89 | $27.48 | $27.58 | $27.46 | 520,588 |
| 2020-01-27 | $28.00 | $28.17 | $27.06 | $27.43 | $27.32 | 973,725 |
| 2020-01-24 | $29.86 | $29.86 | $28.34 | $29.02 | $28.90 | 823,342 |
| 2020-01-23 | $29.03 | $29.89 | $28.58 | $29.84 | $29.71 | 776,316 |
| 2020-01-22 | $28.59 | $29.43 | $28.30 | $29.12 | $29.00 | 1,065,415 |
| 2020-01-21 | $29.81 | $29.96 | $27.85 | $28.40 | $28.28 | 1,155,425 |
| 2020-01-17 | $30.60 | $30.76 | $29.82 | $30.05 | $29.92 | 381,207 |
| 2020-01-16 | $29.95 | $30.74 | $29.85 | $30.44 | $30.31 | 449,970 |
| 2020-01-15 | $29.52 | $29.94 | $29.51 | $29.66 | $29.54 | 360,232 |
| 2020-01-14 | $29.62 | $30.32 | $29.46 | $29.61 | $29.49 | 475,576 |
| 2020-01-13 | $29.06 | $29.60 | $28.81 | $29.53 | $29.41 | 441,668 |
| 2020-01-10 | $28.82 | $29.14 | $28.54 | $29.10 | $28.98 | 502,153 |
| 2020-01-09 | $29.15 | $29.61 | $28.77 | $28.86 | $28.74 | 432,811 |
| 2020-01-08 | $29.02 | $29.44 | $28.83 | $29.09 | $28.97 | 507,204 |
| 2020-01-07 | $28.98 | $29.29 | $28.76 | $29.15 | $29.03 | 457,374 |
| 2020-01-06 | $28.69 | $29.13 | $28.42 | $29.08 | $28.96 | 494,564 |
| 2020-01-03 | $29.01 | $29.20 | $28.07 | $29.09 | $28.97 | 527,776 |
| 2020-01-02 | $29.63 | $29.95 | $29.02 | $29.23 | $29.11 | 439,525 |
| 2019-12-31 | $29.21 | $29.57 | $29.16 | $29.29 | $29.17 | 471,148 |
| 2019-12-30 | $29.86 | $29.94 | $29.27 | $29.28 | $29.16 | 457,043 |
| 2019-12-27 | $30.54 | $30.56 | $29.76 | $29.83 | $29.70 | 309,707 |
| 2019-12-26 | $30.74 | $30.92 | $30.22 | $30.37 | $30.24 | 249,130 |
| 2019-12-24 | $30.83 | $30.99 | $30.48 | $30.74 | $30.61 | 161,609 |
| 2019-12-23 | $30.36 | $31.11 | $30.34 | $30.80 | $30.67 | 448,824 |
| 2019-12-20 | $30.48 | $30.62 | $30.12 | $30.29 | $30.16 | 1,404,803 |
| 2019-12-19 | $30.60 | $30.61 | $30.16 | $30.40 | $30.27 | 589,602 |
| 2019-12-18 | $30.95 | $31.07 | $30.45 | $30.56 | $30.43 | 328,715 |
| 2019-12-17 | $29.75 | $31.34 | $29.75 | $30.89 | $30.76 | 1,132,696 |
| 2019-12-16 | $29.68 | $30.27 | $29.55 | $29.84 | $29.71 | 612,930 |
| 2019-12-13 | $30.09 | $30.48 | $29.51 | $29.54 | $29.42 | 350,100 |
| 2019-12-12 | $29.29 | $30.28 | $29.29 | $30.12 | $29.99 | 600,874 |
| 2019-12-11 | $29.41 | $29.53 | $29.02 | $29.12 | $29.00 | 257,322 |
| 2019-12-10 | $29.70 | $30.00 | $29.19 | $29.29 | $29.17 | 419,081 |
| 2019-12-09 | $29.89 | $30.11 | $29.64 | $29.72 | $29.60 | 359,870 |
| 2019-12-06 | $29.73 | $30.12 | $29.64 | $29.92 | $29.79 | 373,935 |
| 2019-12-05 | $29.36 | $29.58 | $29.13 | $29.45 | $29.33 | 325,360 |
| 2019-12-04 | $29.29 | $29.69 | $29.17 | $29.26 | $29.14 | 542,518 |
| 2019-12-03 | $29.84 | $29.84 | $28.85 | $29.08 | $28.96 | 633,767 |
| 2019-12-02 | $30.29 | $30.66 | $30.01 | $30.08 | $29.95 | 328,555 |
| 2019-11-29 | $30.45 | $30.72 | $30.23 | $30.29 | $30.16 | 210,665 |
| 2019-11-27 | $30.92 | $31.12 | $30.52 | $30.67 | $30.54 | 274,891 |
| 2019-11-26 | $30.67 | $31.07 | $30.59 | $30.86 | $30.73 | 588,187 |
| 2019-11-25 | $30.75 | $31.22 | $30.39 | $30.77 | $30.64 | 539,245 |
| 2019-11-22 | $30.21 | $30.66 | $30.02 | $30.58 | $30.45 | 350,594 |
| 2019-11-21 | $30.68 | $30.68 | $29.85 | $30.04 | $29.91 | 467,857 |
| 2019-11-20 | $30.72 | $30.94 | $30.00 | $30.53 | $30.40 | 532,135 |
| 2019-11-19 | $30.47 | $31.30 | $30.18 | $31.02 | $30.89 | 637,275 |
| 2019-11-18 | $30.39 | $30.60 | $30.19 | $30.44 | $30.31 | 435,224 |
| 2019-11-15 | $30.55 | $30.74 | $30.31 | $30.63 | $30.50 | 412,978 |
| 2019-11-14 | $30.00 | $30.30 | $29.74 | $30.29 | $30.16 | 329,860 |
| 2019-11-13 | $29.35 | $30.15 | $29.29 | $30.03 | $29.79 | 414,837 |
| 2019-11-12 | $30.22 | $30.46 | $29.51 | $29.62 | $29.38 | 552,147 |
| 2019-11-11 | $30.10 | $30.63 | $29.95 | $30.24 | $29.99 | 451,191 |
| 2019-11-08 | $30.01 | $30.16 | $29.50 | $30.14 | $29.90 | 319,725 |
| 2019-11-07 | $30.75 | $31.11 | $29.98 | $30.18 | $29.93 | 459,618 |
| 2019-11-06 | $30.05 | $30.66 | $29.87 | $30.63 | $30.38 | 523,845 |
| 2019-11-05 | $29.29 | $30.38 | $29.25 | $30.17 | $29.92 | 893,345 |
| 2019-11-04 | $29.02 | $29.45 | $28.72 | $29.26 | $29.02 | 820,871 |
| 2019-11-01 | $29.00 | $29.14 | $28.32 | $28.47 | $28.24 | 545,600 |
| 2019-10-31 | $28.25 | $28.64 | $27.70 | $28.61 | $28.38 | 549,260 |
| 2019-10-30 | $27.92 | $28.43 | $27.68 | $28.31 | $28.08 | 466,625 |
| 2019-10-29 | $27.87 | $28.34 | $27.72 | $28.09 | $27.86 | 491,901 |
| 2019-10-28 | $27.71 | $28.43 | $27.69 | $28.00 | $27.77 | 462,360 |
| 2019-10-25 | $27.36 | $28.01 | $27.36 | $27.69 | $27.47 | 638,402 |
| 2019-10-24 | $28.37 | $28.55 | $27.15 | $27.53 | $27.31 | 957,525 |
| 2019-10-23 | $28.50 | $29.26 | $27.20 | $27.99 | $27.76 | 1,901,392 |
| 2019-10-22 | $29.70 | $30.41 | $29.39 | $30.13 | $29.89 | 984,295 |
| 2019-10-21 | $29.03 | $29.77 | $28.92 | $29.47 | $29.23 | 768,570 |
| 2019-10-18 | $29.05 | $29.25 | $28.16 | $28.42 | $28.19 | 829,229 |
| 2019-10-17 | $29.81 | $30.25 | $29.04 | $29.10 | $28.86 | 617,614 |
| 2019-10-16 | $28.63 | $29.85 | $28.59 | $29.54 | $29.30 | 1,048,573 |
| 2019-10-15 | $28.35 | $28.67 | $28.13 | $28.50 | $28.27 | 547,053 |
| 2019-10-14 | $27.24 | $28.40 | $27.24 | $28.35 | $28.12 | 716,535 |
| 2019-10-11 | $28.04 | $28.58 | $27.49 | $27.52 | $27.30 | 817,990 |
| 2019-10-10 | $27.44 | $27.82 | $26.67 | $27.71 | $27.48 | 740,308 |
| 2019-10-09 | $26.99 | $27.72 | $26.95 | $27.49 | $27.27 | 681,625 |
| 2019-10-08 | $26.40 | $27.10 | $26.22 | $27.00 | $26.78 | 3,065,515 |
| 2019-10-07 | $25.73 | $25.74 | $25.03 | $25.21 | $25.01 | 743,946 |
| 2019-10-04 | $25.46 | $25.92 | $25.43 | $25.70 | $25.49 | 337,510 |
| 2019-10-03 | $25.97 | $26.32 | $25.47 | $25.53 | $25.32 | 496,636 |
| 2019-10-02 | $26.37 | $26.65 | $25.71 | $26.13 | $25.92 | 505,152 |
| 2019-10-01 | $26.43 | $27.36 | $26.25 | $26.61 | $26.39 | 508,056 |
| 2019-09-30 | $26.31 | $26.48 | $25.96 | $26.26 | $26.05 | 952,244 |
| 2019-09-27 | $26.42 | $27.01 | $26.14 | $26.15 | $25.94 | 410,711 |
| 2019-09-26 | $27.29 | $27.33 | $26.22 | $26.25 | $26.04 | 653,995 |
| 2019-09-25 | $27.08 | $27.59 | $26.82 | $27.29 | $27.07 | 391,030 |
| 2019-09-24 | $27.43 | $27.78 | $27.00 | $27.16 | $26.94 | 462,734 |
| 2019-09-23 | $26.66 | $27.44 | $26.46 | $27.26 | $27.04 | 607,613 |
| 2019-09-20 | $26.89 | $27.40 | $26.85 | $26.97 | $26.75 | 982,103 |
| 2019-09-19 | $27.53 | $27.65 | $26.82 | $26.83 | $26.61 | 573,794 |
| 2019-09-18 | $27.79 | $28.00 | $27.27 | $27.51 | $27.29 | 597,403 |
| 2019-09-17 | $27.70 | $28.25 | $27.56 | $27.77 | $27.54 | 534,414 |
| 2019-09-16 | $27.50 | $28.09 | $26.84 | $28.06 | $27.83 | 704,538 |
| 2019-09-13 | $28.14 | $28.50 | $27.89 | $28.36 | $28.13 | 452,523 |
| 2019-09-12 | $27.98 | $28.63 | $27.45 | $27.70 | $27.48 | 761,245 |
| 2019-09-11 | $27.25 | $28.23 | $26.73 | $28.09 | $27.86 | 779,976 |
| 2019-09-10 | $25.54 | $27.11 | $25.24 | $27.08 | $26.86 | 967,738 |
| 2019-09-09 | $24.17 | $25.51 | $24.17 | $25.47 | $25.26 | 758,621 |
| 2019-09-06 | $24.08 | $24.69 | $23.93 | $24.21 | $24.01 | 402,534 |
| 2019-09-05 | $23.52 | $24.23 | $23.33 | $23.84 | $23.65 | 578,946 |
| 2019-09-04 | $23.94 | $23.99 | $22.92 | $23.22 | $23.03 | 617,014 |
| 2019-09-03 | $24.04 | $24.13 | $23.13 | $23.61 | $23.42 | 658,730 |
| 2019-08-30 | $24.87 | $25.09 | $24.33 | $24.41 | $24.21 | 386,240 |
| 2019-08-29 | $24.24 | $24.99 | $24.14 | $24.86 | $24.66 | 372,016 |
| 2019-08-28 | $23.47 | $24.25 | $23.31 | $24.00 | $23.81 | 365,951 |
| 2019-08-27 | $23.67 | $23.90 | $22.91 | $23.50 | $23.31 | 824,134 |
| 2019-08-26 | $23.80 | $23.92 | $23.25 | $23.35 | $23.16 | 583,989 |
| 2019-08-23 | $24.15 | $24.29 | $23.31 | $23.53 | $23.34 | 674,467 |
| 2019-08-22 | $24.13 | $24.49 | $24.03 | $24.20 | $24.00 | 474,656 |
| 2019-08-21 | $24.05 | $24.70 | $22.84 | $24.10 | $23.90 | 1,639,552 |
| 2019-08-20 | $25.10 | $25.45 | $24.87 | $25.42 | $25.21 | 374,894 |
| 2019-08-19 | $25.28 | $25.52 | $24.88 | $25.13 | $24.93 | 375,666 |
| 2019-08-16 | $24.05 | $24.84 | $24.05 | $24.72 | $24.52 | 396,501 |
| 2019-08-15 | $24.70 | $24.71 | $23.68 | $23.78 | $23.59 | 578,816 |
| 2019-08-14 | $25.13 | $25.28 | $24.41 | $24.73 | $24.41 | 553,832 |
| 2019-08-13 | $25.52 | $26.08 | $25.14 | $25.58 | $25.24 | 393,707 |
| 2019-08-12 | $25.52 | $25.65 | $25.22 | $25.60 | $25.26 | 534,518 |
| 2019-08-09 | $26.42 | $26.49 | $25.64 | $25.72 | $25.38 | 443,759 |
| 2019-08-08 | $26.01 | $26.69 | $25.93 | $26.60 | $26.25 | 546,624 |
| 2019-08-07 | $25.45 | $25.89 | $25.05 | $25.79 | $25.45 | 584,984 |
| 2019-08-06 | $25.00 | $25.69 | $24.77 | $25.62 | $25.28 | 674,495 |
| 2019-08-05 | $26.30 | $26.50 | $24.48 | $24.76 | $24.44 | 1,304,682 |
| 2019-08-02 | $25.82 | $27.11 | $25.76 | $27.09 | $26.74 | 868,178 |
| 2019-08-01 | $26.28 | $26.41 | $25.53 | $25.94 | $25.60 | 930,423 |
| 2019-07-31 | $27.60 | $27.64 | $25.62 | $25.99 | $25.65 | 1,809,272 |
| 2019-07-30 | $26.18 | $26.85 | $26.18 | $26.69 | $26.34 | 762,616 |
| 2019-07-29 | $26.47 | $26.75 | $26.21 | $26.44 | $26.09 | 662,060 |
| 2019-07-26 | $27.09 | $27.23 | $26.85 | $27.11 | $26.75 | 346,296 |
| 2019-07-25 | $28.02 | $28.21 | $26.97 | $27.00 | $26.65 | 646,586 |
| 2019-07-24 | $27.59 | $28.64 | $27.41 | $28.55 | $28.18 | 706,985 |
| 2019-07-23 | $27.25 | $27.86 | $27.13 | $27.68 | $27.32 | 615,210 |
| 2019-07-22 | $27.45 | $28.18 | $27.06 | $27.10 | $26.74 | 324,308 |
| 2019-07-19 | $27.55 | $28.05 | $27.28 | $27.33 | $26.97 | 433,842 |
| 2019-07-18 | $27.43 | $27.67 | $27.08 | $27.55 | $27.19 | 508,823 |
| 2019-07-17 | $28.69 | $28.83 | $27.50 | $27.56 | $27.20 | 612,832 |
| 2019-07-16 | $28.32 | $29.20 | $28.25 | $28.91 | $28.53 | 708,568 |
| 2019-07-15 | $27.65 | $28.29 | $27.54 | $28.14 | $27.77 | 597,686 |
| 2019-07-12 | $26.43 | $27.75 | $26.41 | $27.63 | $27.27 | 589,043 |
| 2019-07-11 | $27.37 | $27.48 | $26.36 | $26.41 | $26.06 | 704,245 |
| 2019-07-10 | $27.49 | $27.69 | $27.09 | $27.23 | $26.87 | 452,917 |
| 2019-07-09 | $27.89 | $28.08 | $26.61 | $27.08 | $26.73 | 882,170 |
| 2019-07-08 | $27.84 | $28.48 | $27.81 | $28.12 | $27.75 | 482,449 |
| 2019-07-05 | $27.28 | $28.17 | $27.28 | $28.00 | $27.63 | 382,459 |
| 2019-07-03 | $27.74 | $27.91 | $27.33 | $27.41 | $27.05 | 407,992 |
| 2019-07-02 | $27.77 | $27.95 | $27.08 | $27.57 | $27.21 | 424,530 |
| 2019-07-01 | $27.63 | $27.87 | $27.41 | $27.65 | $27.29 | 458,923 |
| 2019-06-28 | $27.10 | $27.67 | $27.05 | $27.43 | $27.07 | 764,855 |
| 2019-06-27 | $26.42 | $27.06 | $26.33 | $27.05 | $26.70 | 513,978 |
| 2019-06-26 | $25.85 | $26.42 | $25.52 | $26.22 | $25.88 | 416,419 |
| 2019-06-25 | $25.69 | $26.15 | $25.59 | $25.71 | $25.37 | 441,883 |
| 2019-06-24 | $25.69 | $26.04 | $25.22 | $25.72 | $25.38 | 743,915 |
| 2019-06-21 | $25.86 | $26.37 | $25.45 | $25.69 | $25.35 | 933,781 |
| 2019-06-20 | $26.08 | $26.30 | $25.86 | $25.98 | $25.64 | 506,707 |
| 2019-06-19 | $26.48 | $26.52 | $25.80 | $25.97 | $25.63 | 479,737 |
| 2019-06-18 | $26.09 | $26.76 | $26.07 | $26.33 | $25.99 | 346,195 |
| 2019-06-17 | $26.16 | $26.61 | $25.83 | $26.07 | $25.73 | 430,354 |
| 2019-06-14 | $26.96 | $27.29 | $26.62 | $26.67 | $26.32 | 347,579 |
| 2019-06-13 | $26.49 | $27.32 | $26.49 | $27.06 | $26.71 | 540,419 |
| 2019-06-12 | $26.20 | $26.70 | $25.93 | $26.44 | $26.09 | 326,951 |
| 2019-06-11 | $26.18 | $26.40 | $25.82 | $26.22 | $25.88 | 488,042 |
| 2019-06-10 | $25.59 | $26.15 | $25.27 | $25.87 | $25.53 | 863,909 |
| 2019-06-07 | $26.34 | $26.43 | $25.54 | $25.57 | $25.24 | 687,560 |
| 2019-06-06 | $26.41 | $26.83 | $25.83 | $26.23 | $25.89 | 649,896 |
| 2019-06-05 | $27.00 | $27.09 | $26.15 | $26.36 | $26.01 | 553,504 |
| 2019-06-04 | $26.20 | $27.00 | $25.89 | $26.93 | $26.58 | 675,640 |
| 2019-06-03 | $24.88 | $25.89 | $24.88 | $25.82 | $25.48 | 614,572 |
| 2019-05-31 | $25.41 | $25.60 | $24.91 | $24.98 | $24.65 | 649,849 |
| 2019-05-30 | $25.40 | $26.14 | $25.21 | $25.78 | $25.44 | 489,426 |
| 2019-05-29 | $25.45 | $25.59 | $25.16 | $25.49 | $25.16 | 529,086 |
| 2019-05-28 | $25.33 | $25.80 | $25.08 | $25.51 | $25.18 | 567,692 |
| 2019-05-24 | $25.94 | $26.07 | $25.30 | $25.33 | $25.00 | 541,915 |
| 2019-05-23 | $26.00 | $26.24 | $25.48 | $25.77 | $25.43 | 722,617 |
| 2019-05-22 | $26.73 | $26.98 | $26.22 | $26.27 | $25.93 | 406,203 |
| 2019-05-21 | $26.52 | $27.16 | $26.49 | $26.82 | $26.47 | 614,179 |
| 2019-05-20 | $26.52 | $26.88 | $25.79 | $26.45 | $26.10 | 766,509 |
| 2019-05-17 | $26.45 | $27.31 | $26.22 | $26.93 | $26.58 | 928,832 |
| 2019-05-16 | $26.78 | $27.49 | $26.60 | $26.71 | $26.36 | 706,977 |
| 2019-05-15 | $26.00 | $27.03 | $25.66 | $26.96 | $26.49 | 904,914 |
| 2019-05-14 | $25.53 | $26.40 | $25.04 | $26.19 | $25.73 | 1,133,529 |
| 2019-05-13 | $26.14 | $26.20 | $25.45 | $25.48 | $25.03 | 753,425 |
| 2019-05-10 | $26.59 | $27.01 | $25.68 | $26.72 | $26.25 | 635,676 |
| 2019-05-09 | $27.00 | $27.22 | $26.64 | $26.71 | $26.24 | 815,017 |
| 2019-05-08 | $27.53 | $27.69 | $26.86 | $27.10 | $26.63 | 423,129 |
| 2019-05-07 | $27.94 | $28.29 | $27.24 | $27.58 | $27.10 | 530,908 |
| 2019-05-06 | $27.50 | $28.32 | $27.12 | $28.24 | $27.75 | 519,244 |
| 2019-05-03 | $27.20 | $28.12 | $27.18 | $28.05 | $27.56 | 583,652 |
| 2019-05-02 | $27.65 | $28.09 | $26.79 | $27.00 | $26.53 | 1,258,389 |
| 2019-05-01 | $28.27 | $28.79 | $27.71 | $27.80 | $27.31 | 918,078 |
| 2019-04-30 | $27.93 | $28.43 | $27.55 | $28.21 | $27.72 | 728,922 |
| 2019-04-29 | $27.16 | $28.14 | $27.12 | $27.93 | $27.44 | 820,293 |
| 2019-04-26 | $27.05 | $27.38 | $26.80 | $27.22 | $26.74 | 1,060,742 |
| 2019-04-25 | $28.19 | $28.85 | $26.92 | $26.97 | $26.50 | 1,880,862 |
| 2019-04-24 | $30.01 | $30.27 | $27.56 | $28.34 | $27.84 | 2,259,224 |
| 2019-04-23 | $29.77 | $30.75 | $29.43 | $30.44 | $29.91 | 838,689 |
| 2019-04-22 | $30.11 | $30.24 | $29.64 | $29.69 | $29.17 | 611,141 |
| 2019-04-18 | $30.51 | $30.61 | $29.77 | $30.46 | $29.93 | 693,045 |
| 2019-04-17 | $30.16 | $30.69 | $30.04 | $30.62 | $30.08 | 626,615 |
| 2019-04-16 | $29.52 | $30.06 | $29.52 | $29.91 | $29.39 | 743,511 |
| 2019-04-15 | $29.78 | $30.00 | $29.18 | $29.58 | $29.06 | 553,964 |
| 2019-04-12 | $29.74 | $30.04 | $29.31 | $29.59 | $29.07 | 604,212 |
| 2019-04-11 | $29.10 | $29.88 | $29.00 | $29.63 | $29.11 | 923,643 |
| 2019-04-10 | $29.53 | $29.61 | $27.33 | $28.69 | $28.19 | 1,277,036 |
| 2019-04-09 | $27.58 | $29.45 | $27.41 | $29.32 | $28.81 | 1,189,188 |
| 2019-04-08 | $28.06 | $28.16 | $27.53 | $27.55 | $27.07 | 909,868 |
| 2019-04-05 | $27.74 | $28.29 | $27.51 | $28.22 | $27.73 | 509,850 |
| 2019-04-04 | $27.52 | $27.78 | $26.57 | $27.68 | $27.20 | 567,251 |
| 2019-04-03 | $27.38 | $27.93 | $27.12 | $27.55 | $27.07 | 662,116 |
| 2019-04-02 | $27.25 | $27.39 | $26.56 | $27.13 | $26.65 | 541,947 |
| 2019-04-01 | $26.37 | $27.29 | $26.30 | $26.91 | $26.44 | 905,612 |
| 2019-03-29 | $26.15 | $26.80 | $26.05 | $26.25 | $25.79 | 898,119 |
| 2019-03-28 | $25.91 | $26.20 | $25.65 | $26.17 | $25.71 | 490,484 |
| 2019-03-27 | $25.14 | $26.11 | $25.14 | $25.84 | $25.39 | 638,830 |
| 2019-03-26 | $24.70 | $25.72 | $24.69 | $24.97 | $24.53 | 781,636 |
| 2019-03-25 | $24.50 | $24.77 | $24.24 | $24.61 | $24.18 | 664,734 |
| 2019-03-22 | $25.38 | $25.62 | $24.46 | $24.49 | $24.06 | 901,012 |
| 2019-03-21 | $25.28 | $25.82 | $25.20 | $25.54 | $25.09 | 619,863 |
| 2019-03-20 | $25.87 | $25.87 | $25.04 | $25.33 | $24.89 | 725,858 |
| 2019-03-19 | $26.04 | $26.49 | $25.80 | $25.89 | $25.44 | 536,202 |
| 2019-03-18 | $26.00 | $26.11 | $25.51 | $25.97 | $25.52 | 554,813 |
| 2019-03-15 | $26.64 | $26.87 | $25.93 | $25.97 | $25.52 | 1,182,267 |
| 2019-03-14 | $27.03 | $27.98 | $26.34 | $26.57 | $26.10 | 1,238,940 |
| 2019-03-13 | $25.79 | $27.07 | $25.60 | $26.98 | $26.51 | 1,261,559 |
| 2019-03-12 | $25.64 | $25.86 | $25.03 | $25.57 | $25.12 | 569,791 |
| 2019-03-11 | $25.65 | $26.30 | $25.33 | $25.64 | $25.19 | 896,287 |
| 2019-03-08 | $25.67 | $25.94 | $25.19 | $25.62 | $25.17 | 710,464 |
| 2019-03-07 | $26.27 | $26.65 | $25.80 | $25.88 | $25.43 | 644,246 |
| 2019-03-06 | $26.20 | $26.97 | $26.10 | $26.20 | $25.74 | 1,085,079 |
| 2019-03-05 | $26.42 | $26.73 | $25.41 | $26.19 | $25.73 | 1,932,617 |
| 2019-03-04 | $28.75 | $28.75 | $26.37 | $26.38 | $25.92 | 2,969,101 |
| 2019-03-01 | $29.98 | $30.05 | $29.27 | $29.62 | $29.10 | 721,348 |
| 2019-02-28 | $29.50 | $29.81 | $28.91 | $29.75 | $29.23 | 814,630 |
| 2019-02-27 | $30.46 | $30.57 | $29.37 | $29.48 | $28.96 | 1,014,899 |
| 2019-02-26 | $31.36 | $31.42 | $30.45 | $30.47 | $29.94 | 831,826 |
| 2019-02-25 | $31.55 | $31.85 | $31.37 | $31.39 | $30.84 | 588,912 |
| 2019-02-22 | $31.59 | $31.72 | $31.00 | $31.45 | $30.90 | 596,681 |
| 2019-02-21 | $30.74 | $32.10 | $30.70 | $31.70 | $31.14 | 779,061 |
| 2019-02-20 | $31.59 | $31.75 | $30.31 | $30.78 | $30.24 | 1,397,367 |
| 2019-02-19 | $31.77 | $32.89 | $31.64 | $32.44 | $31.87 | 659,581 |
| 2019-02-15 | $31.42 | $32.17 | $31.32 | $31.61 | $31.06 | 709,856 |
| 2019-02-14 | $30.61 | $31.31 | $30.16 | $31.28 | $30.73 | 851,063 |
| 2019-02-13 | $30.59 | $30.97 | $30.52 | $30.73 | $30.19 | 405,595 |
| 2019-02-12 | $30.98 | $31.15 | $30.50 | $30.55 | $30.01 | 490,139 |
| 2019-02-11 | $30.89 | $31.05 | $30.56 | $30.72 | $30.18 | 535,231 |
| 2019-02-08 | $30.74 | $30.96 | $30.26 | $30.65 | $30.11 | 336,074 |
| 2019-02-07 | $30.54 | $30.84 | $30.21 | $30.76 | $30.22 | 541,059 |
| 2019-02-06 | $30.27 | $30.80 | $30.12 | $30.73 | $30.07 | 496,631 |
| 2019-02-05 | $30.26 | $30.67 | $30.20 | $30.30 | $29.65 | 693,114 |
| 2019-02-04 | $31.34 | $31.63 | $29.87 | $30.17 | $29.53 | 1,144,781 |
| 2019-02-01 | $32.04 | $32.19 | $30.92 | $31.00 | $30.34 | 787,238 |
| 2019-01-31 | $30.64 | $32.15 | $30.61 | $32.02 | $31.34 | 1,235,615 |
| 2019-01-30 | $30.51 | $31.61 | $28.50 | $30.79 | $30.13 | 3,330,003 |
| 2019-01-29 | $32.61 | $33.68 | $32.20 | $33.00 | $32.30 | 1,162,831 |
| 2019-01-28 | $30.94 | $32.70 | $30.94 | $32.61 | $31.91 | 1,215,131 |
| 2019-01-25 | $31.00 | $31.24 | $30.53 | $30.95 | $30.29 | 1,133,376 |
| 2019-01-24 | $31.72 | $32.24 | $31.18 | $31.50 | $30.83 | 1,002,027 |
| 2019-01-23 | $32.76 | $33.02 | $31.03 | $31.15 | $30.49 | 820,509 |
| 2019-01-22 | $33.57 | $33.92 | $32.51 | $32.72 | $32.02 | 653,112 |
| 2019-01-18 | $33.84 | $34.14 | $33.01 | $33.52 | $32.80 | 1,246,819 |
| 2019-01-17 | $31.08 | $34.15 | $30.97 | $33.49 | $32.78 | 3,075,435 |
| 2019-01-16 | $31.31 | $31.89 | $30.96 | $31.28 | $30.61 | 386,979 |
| 2019-01-15 | $30.99 | $31.14 | $30.43 | $30.81 | $30.15 | 393,002 |
| 2019-01-14 | $30.65 | $30.90 | $30.01 | $30.61 | $29.96 | 580,469 |
| 2019-01-11 | $29.75 | $30.81 | $29.65 | $30.64 | $29.99 | 658,575 |
| 2019-01-10 | $28.86 | $29.57 | $28.38 | $29.50 | $28.87 | 597,077 |
| 2019-01-09 | $28.76 | $29.43 | $28.64 | $29.40 | $28.77 | 601,547 |
| 2019-01-08 | $27.71 | $28.88 | $27.59 | $28.71 | $28.10 | 803,830 |
| 2019-01-07 | $26.69 | $27.82 | $26.38 | $27.43 | $26.84 | 446,179 |
| 2019-01-04 | $25.90 | $27.02 | $25.90 | $26.70 | $26.13 | 537,905 |
| 2019-01-03 | $26.59 | $26.65 | $25.41 | $25.59 | $25.04 | 513,355 |
| 2019-01-02 | $26.09 | $26.87 | $25.60 | $26.82 | $26.25 | 432,298 |
| 2018-12-31 | $26.10 | $26.82 | $25.97 | $26.41 | $25.85 | 472,598 |
| 2018-12-28 | $26.19 | $26.65 | $25.54 | $26.08 | $25.52 | 677,298 |
| 2018-12-27 | $25.89 | $26.11 | $24.81 | $26.11 | $25.55 | 634,878 |
| 2018-12-26 | $25.21 | $26.33 | $24.93 | $26.30 | $25.74 | 776,289 |
| 2018-12-24 | $25.49 | $25.87 | $25.04 | $25.04 | $24.51 | 331,004 |
| 2018-12-21 | $26.13 | $26.94 | $25.70 | $25.75 | $25.20 | 2,155,224 |
| 2018-12-20 | $27.58 | $27.97 | $26.45 | $26.83 | $26.26 | 830,484 |
| 2018-12-19 | $28.32 | $28.54 | $27.41 | $27.66 | $27.07 | 614,740 |
| 2018-12-18 | $28.25 | $28.92 | $28.18 | $28.37 | $27.76 | 555,004 |
| 2018-12-17 | $29.00 | $29.36 | $27.69 | $27.97 | $27.37 | 676,858 |
| 2018-12-14 | $29.00 | $29.84 | $28.90 | $29.24 | $28.62 | 488,221 |
| 2018-12-13 | $30.29 | $30.49 | $29.05 | $29.23 | $28.61 | 513,675 |
| 2018-12-12 | $29.74 | $30.41 | $29.29 | $30.10 | $29.46 | 649,909 |
| 2018-12-11 | $30.71 | $30.76 | $28.79 | $29.30 | $28.67 | 976,189 |
| 2018-12-10 | $30.37 | $30.74 | $29.00 | $30.58 | $29.93 | 1,231,899 |
| 2018-12-07 | $33.31 | $33.34 | $29.95 | $30.53 | $29.87 | 1,869,469 |
| 2018-12-06 | $36.83 | $36.87 | $32.52 | $33.16 | $32.45 | 2,418,539 |
| 2018-12-04 | $38.99 | $39.39 | $37.72 | $38.01 | $37.20 | 589,494 |
| 2018-12-03 | $40.27 | $40.30 | $38.83 | $39.32 | $38.48 | 667,290 |
| 2018-11-30 | $38.73 | $40.18 | $38.73 | $40.14 | $39.28 | 532,276 |
| 2018-11-29 | $38.72 | $39.09 | $38.60 | $38.73 | $37.90 | 354,857 |
| 2018-11-28 | $37.47 | $38.92 | $37.36 | $38.86 | $38.03 | 631,485 |
| 2018-11-27 | $37.70 | $38.38 | $37.06 | $37.20 | $36.41 | 378,167 |
| 2018-11-26 | $38.07 | $38.44 | $37.24 | $37.69 | $36.89 | 604,297 |
| 2018-11-23 | $37.27 | $38.04 | $37.27 | $37.59 | $36.79 | 233,806 |
| 2018-11-21 | $36.56 | $37.76 | $36.31 | $37.26 | $36.47 | 348,747 |
| 2018-11-20 | $36.05 | $36.71 | $35.39 | $36.46 | $35.68 | 475,971 |
| 2018-11-19 | $36.18 | $36.69 | $35.99 | $36.41 | $35.63 | 422,543 |
| 2018-11-16 | $35.65 | $36.24 | $35.00 | $36.20 | $35.43 | 455,673 |
| 2018-11-15 | $36.20 | $36.20 | $34.87 | $35.93 | $35.16 | 519,181 |
| 2018-11-14 | $37.25 | $37.50 | $36.35 | $36.50 | $35.60 | 476,527 |
| 2018-11-13 | $35.82 | $37.24 | $35.66 | $37.15 | $36.24 | 549,194 |
| 2018-11-12 | $35.75 | $36.32 | $35.40 | $35.66 | $34.78 | 546,455 |
| 2018-11-09 | $36.55 | $37.28 | $36.24 | $36.76 | $35.86 | 462,422 |
| 2018-11-08 | $36.76 | $36.78 | $36.18 | $36.60 | $35.70 | 335,645 |
| 2018-11-07 | $36.04 | $36.99 | $35.50 | $36.90 | $35.99 | 447,297 |
| 2018-11-06 | $35.98 | $36.30 | $35.48 | $35.78 | $34.90 | 418,241 |
| 2018-11-05 | $35.60 | $36.11 | $35.30 | $36.10 | $35.21 | 603,422 |
| 2018-11-02 | $35.49 | $36.05 | $35.10 | $35.61 | $34.73 | 626,781 |
| 2018-11-01 | $34.88 | $35.50 | $34.80 | $35.15 | $34.29 | 616,169 |
| 2018-10-31 | $35.82 | $35.98 | $34.58 | $34.61 | $33.76 | 680,601 |
| 2018-10-30 | $34.09 | $35.40 | $33.96 | $35.37 | $34.50 | 590,131 |
| 2018-10-29 | $33.26 | $34.64 | $33.08 | $34.08 | $33.24 | 1,076,291 |
| 2018-10-26 | $33.15 | $33.70 | $31.99 | $32.85 | $32.04 | 953,805 |
| 2018-10-25 | $31.79 | $34.38 | $31.68 | $33.65 | $32.82 | 1,339,439 |
| 2018-10-24 | $33.75 | $35.10 | $31.46 | $31.51 | $30.74 | 1,691,183 |
| 2018-10-23 | $34.38 | $34.38 | $32.91 | $34.10 | $33.26 | 917,384 |
| 2018-10-22 | $34.35 | $34.95 | $34.24 | $34.60 | $33.75 | 553,759 |
| 2018-10-19 | $33.95 | $34.66 | $33.49 | $34.23 | $33.39 | 640,380 |
| 2018-10-18 | $35.09 | $35.26 | $33.91 | $34.05 | $33.21 | 536,616 |
| 2018-10-17 | $35.16 | $35.38 | $34.17 | $35.06 | $34.20 | 693,302 |
| 2018-10-16 | $33.34 | $34.89 | $33.06 | $34.71 | $33.86 | 676,923 |
| 2018-10-15 | $33.62 | $34.02 | $33.22 | $33.24 | $32.42 | 605,774 |
| 2018-10-12 | $33.04 | $33.64 | $32.80 | $33.52 | $32.70 | 1,377,761 |
| 2018-10-11 | $34.48 | $34.89 | $32.54 | $32.71 | $31.91 | 1,413,780 |
| 2018-10-10 | $34.42 | $34.95 | $33.92 | $34.03 | $33.19 | 922,203 |
| 2018-10-09 | $36.15 | $36.21 | $34.57 | $34.68 | $33.83 | 931,383 |
| 2018-10-08 | $36.28 | $36.67 | $35.87 | $36.38 | $35.49 | 392,180 |
| 2018-10-05 | $37.54 | $37.59 | $36.42 | $36.51 | $35.61 | 505,824 |
| 2018-10-04 | $38.30 | $38.78 | $37.49 | $37.72 | $36.79 | 574,806 |
| 2018-10-03 | $38.21 | $38.71 | $37.93 | $38.37 | $37.43 | 441,011 |
| 2018-10-02 | $38.02 | $38.27 | $37.79 | $37.92 | $36.99 | 333,221 |
| 2018-10-01 | $40.20 | $40.20 | $37.91 | $38.03 | $37.09 | 1,034,429 |
| 2018-09-28 | $39.50 | $40.30 | $39.30 | $40.10 | $39.11 | 371,800 |
| 2018-09-27 | $39.85 | $40.35 | $39.35 | $39.60 | $38.63 | 395,877 |
| 2018-09-26 | $38.80 | $39.60 | $38.40 | $39.15 | $38.19 | 443,017 |
| 2018-09-25 | $39.25 | $39.60 | $38.65 | $38.70 | $37.75 | 355,800 |
| 2018-09-24 | $40.35 | $40.35 | $38.89 | $39.05 | $38.09 | 385,599 |
| 2018-09-21 | $40.05 | $41.10 | $40.05 | $40.15 | $39.16 | 653,947 |
| 2018-09-20 | $40.40 | $40.55 | $39.65 | $40.20 | $39.21 | 295,183 |
| 2018-09-19 | $40.30 | $40.90 | $39.88 | $39.95 | $38.97 | 381,547 |
| 2018-09-18 | $39.95 | $40.85 | $39.70 | $40.45 | $39.46 | 422,536 |
| 2018-09-17 | $38.90 | $40.25 | $38.85 | $39.95 | $38.97 | 545,337 |
| 2018-09-14 | $38.70 | $39.40 | $38.65 | $38.75 | $37.80 | 392,403 |
| 2018-09-13 | $38.50 | $39.60 | $38.45 | $38.85 | $37.89 | 381,901 |
| 2018-09-12 | $38.60 | $38.70 | $38.10 | $38.30 | $37.36 | 492,334 |
| 2018-09-11 | $39.10 | $39.50 | $38.55 | $38.70 | $37.75 | 408,992 |
| 2018-09-10 | $39.10 | $39.70 | $38.90 | $39.30 | $38.33 | 574,166 |
| 2018-09-07 | $39.40 | $40.20 | $38.75 | $39.10 | $38.14 | 513,726 |
| 2018-09-06 | $40.90 | $41.05 | $39.05 | $39.45 | $38.48 | 839,813 |
| 2018-09-05 | $40.80 | $41.60 | $40.45 | $41.15 | $40.14 | 644,172 |
| 2018-09-04 | $41.40 | $41.60 | $41.10 | $41.40 | $40.38 | 367,461 |
| 2018-08-31 | $41.20 | $42.00 | $41.20 | $41.50 | $40.48 | 369,357 |
| 2018-08-30 | $41.85 | $42.15 | $41.20 | $41.35 | $40.33 | 371,835 |
| 2018-08-29 | $42.25 | $42.50 | $41.80 | $42.10 | $41.06 | 277,832 |
| 2018-08-28 | $41.85 | $42.45 | $41.80 | $42.25 | $41.21 | 485,541 |
| 2018-08-27 | $41.75 | $42.45 | $41.65 | $41.80 | $40.77 | 451,754 |
| 2018-08-24 | $41.15 | $41.50 | $40.65 | $41.40 | $40.38 | 419,083 |
| 2018-08-23 | $41.85 | $42.23 | $40.85 | $41.20 | $40.19 | 585,348 |
| 2018-08-22 | $43.60 | $43.60 | $41.70 | $41.95 | $40.92 | 591,831 |
| 2018-08-21 | $43.95 | $44.25 | $43.50 | $43.70 | $42.63 | 418,812 |
| 2018-08-20 | $43.00 | $44.20 | $42.80 | $43.95 | $42.87 | 601,520 |
| 2018-08-17 | $42.35 | $43.05 | $42.00 | $42.75 | $41.70 | 481,644 |
| 2018-08-16 | $42.80 | $43.20 | $42.35 | $42.50 | $41.45 | 409,318 |
| 2018-08-15 | $41.90 | $42.80 | $41.80 | $42.70 | $41.53 | 454,913 |
| 2018-08-14 | $42.05 | $42.45 | $41.95 | $42.15 | $41.00 | 386,123 |
| 2018-08-13 | $42.15 | $42.15 | $41.30 | $41.90 | $40.75 | 337,924 |
| 2018-08-10 | $41.70 | $42.15 | $41.20 | $42.00 | $40.85 | 361,772 |
| 2018-08-09 | $41.30 | $42.05 | $41.06 | $41.95 | $40.80 | 474,779 |
| 2018-08-08 | $40.80 | $41.60 | $40.75 | $41.30 | $40.17 | 426,065 |
| 2018-08-07 | $41.15 | $41.50 | $40.55 | $40.70 | $39.59 | 350,722 |
| 2018-08-06 | $41.25 | $41.75 | $40.85 | $41.20 | $40.07 | 480,714 |
| 2018-08-03 | $39.80 | $41.60 | $39.80 | $41.15 | $40.03 | 610,030 |
| 2018-08-02 | $38.65 | $39.85 | $38.60 | $39.80 | $38.71 | 624,658 |
| 2018-08-01 | $40.10 | $40.25 | $38.85 | $39.00 | $37.93 | 529,376 |
| 2018-07-31 | $40.10 | $40.50 | $39.90 | $40.10 | $39.00 | 535,974 |
| 2018-07-30 | $39.45 | $40.05 | $39.10 | $39.80 | $38.71 | 684,780 |
| 2018-07-27 | $39.85 | $40.80 | $39.00 | $39.30 | $38.23 | 818,448 |
| 2018-07-26 | $39.85 | $41.75 | $39.20 | $40.55 | $39.44 | 1,745,887 |
| 2018-07-25 | $38.30 | $40.70 | $38.05 | $39.85 | $38.76 | 2,798,692 |
| 2018-07-24 | $38.15 | $38.15 | $35.95 | $36.35 | $35.36 | 1,108,138 |
| 2018-07-23 | $37.40 | $38.10 | $36.75 | $37.90 | $36.86 | 703,785 |
| 2018-07-20 | $37.70 | $37.95 | $37.15 | $37.50 | $36.47 | 778,791 |
| 2018-07-19 | $37.70 | $37.90 | $37.30 | $37.75 | $36.72 | 402,131 |
| 2018-07-18 | $36.55 | $38.00 | $36.55 | $37.83 | $36.79 | 837,891 |
| 2018-07-17 | $36.35 | $36.80 | $36.09 | $36.50 | $35.50 | 537,789 |
| 2018-07-16 | $37.00 | $37.08 | $36.20 | $36.20 | $35.21 | 363,116 |
| 2018-07-13 | $36.20 | $37.13 | $36.20 | $36.75 | $35.75 | 348,925 |
| 2018-07-12 | $36.30 | $36.90 | $35.70 | $36.40 | $35.40 | 340,875 |
| 2018-07-11 | $36.50 | $36.73 | $35.95 | $36.10 | $35.11 | 508,019 |
| 2018-07-10 | $37.05 | $37.15 | $36.45 | $36.85 | $35.84 | 360,964 |
| 2018-07-09 | $36.45 | $37.30 | $36.45 | $37.10 | $36.09 | 410,031 |
| 2018-07-06 | $36.45 | $36.55 | $35.93 | $36.35 | $35.36 | 244,905 |
| 2018-07-05 | $36.25 | $36.40 | $35.75 | $36.35 | $35.36 | 356,326 |
| 2018-07-03 | $36.10 | $36.25 | $35.65 | $36.05 | $35.06 | 322,226 |
| 2018-07-02 | $35.70 | $36.15 | $35.10 | $36.10 | $35.11 | 563,273 |
| 2018-06-29 | $36.20 | $36.53 | $35.75 | $35.95 | $34.97 | 487,514 |
| 2018-06-28 | $36.10 | $36.40 | $35.45 | $36.05 | $35.06 | 511,662 |
| 2018-06-27 | $36.75 | $37.05 | $35.90 | $36.15 | $35.16 | 707,765 |
| 2018-06-26 | $37.35 | $37.50 | $36.68 | $36.85 | $35.84 | 615,406 |
| 2018-06-25 | $38.25 | $38.55 | $37.10 | $37.35 | $36.33 | 636,928 |
| 2018-06-22 | $38.95 | $39.55 | $38.25 | $38.40 | $37.35 | 1,379,540 |
| 2018-06-21 | $39.35 | $40.05 | $38.90 | $38.95 | $37.89 | 481,326 |
| 2018-06-20 | $38.60 | $39.35 | $38.50 | $39.30 | $38.23 | 640,717 |
| 2018-06-19 | $38.20 | $38.73 | $37.80 | $38.50 | $37.45 | 572,037 |
| 2018-06-18 | $37.85 | $38.83 | $37.41 | $38.70 | $37.64 | 508,066 |
| 2018-06-15 | $37.00 | $38.14 | $36.93 | $37.95 | $36.91 | 732,175 |
| 2018-06-14 | $36.70 | $37.40 | $36.60 | $37.15 | $36.13 | 617,394 |
| 2018-06-13 | $37.95 | $37.95 | $36.65 | $36.70 | $35.70 | 839,595 |
| 2018-06-12 | $38.80 | $38.90 | $37.35 | $37.85 | $36.82 | 1,778,652 |
| 2018-06-11 | $38.85 | $39.80 | $38.80 | $39.60 | $38.52 | 402,674 |
| 2018-06-08 | $37.95 | $38.95 | $37.80 | $38.75 | $37.69 | 621,347 |
| 2018-06-07 | $37.85 | $38.15 | $37.30 | $38.10 | $37.06 | 514,530 |
| 2018-06-06 | $37.20 | $37.90 | $36.70 | $37.75 | $36.72 | 543,335 |
| 2018-06-05 | $37.85 | $37.95 | $36.78 | $37.30 | $36.28 | 625,849 |
| 2018-06-04 | $37.35 | $38.75 | $37.20 | $37.95 | $36.91 | 751,908 |
| 2018-06-01 | $37.25 | $37.60 | $36.95 | $37.15 | $36.13 | 471,393 |
| 2018-05-31 | $37.80 | $37.85 | $36.90 | $37.00 | $35.99 | 968,633 |
| 2018-05-30 | $38.05 | $38.30 | $37.10 | $37.80 | $36.77 | 765,816 |
| 2018-05-29 | $39.35 | $39.85 | $37.65 | $38.00 | $36.96 | 881,911 |
| 2018-05-25 | $39.05 | $40.10 | $38.96 | $39.70 | $38.61 | 525,783 |
| 2018-05-24 | $38.60 | $39.10 | $37.65 | $38.95 | $37.89 | 545,455 |
| 2018-05-23 | $38.95 | $39.19 | $38.35 | $38.55 | $37.50 | 354,523 |
| 2018-05-22 | $39.50 | $39.85 | $38.95 | $39.00 | $37.93 | 532,602 |
| 2018-05-21 | $39.20 | $39.70 | $38.85 | $39.20 | $38.13 | 770,269 |
| 2018-05-18 | $38.60 | $39.25 | $37.95 | $38.85 | $37.79 | 683,625 |
| 2018-05-17 | $38.75 | $39.60 | $38.45 | $38.60 | $37.54 | 890,960 |
| 2018-05-16 | $37.00 | $38.85 | $36.93 | $38.45 | $37.40 | 829,073 |
| 2018-05-15 | $37.20 | $37.50 | $36.45 | $37.15 | $36.13 | 780,094 |
| 2018-05-14 | $37.20 | $37.55 | $36.75 | $37.20 | $36.18 | 525,221 |
| 2018-05-11 | $36.75 | $37.80 | $36.65 | $37.25 | $36.23 | 617,449 |
| 2018-05-10 | $36.25 | $37.10 | $36.10 | $36.85 | $35.84 | 448,323 |
| 2018-05-09 | $36.65 | $37.15 | $36.16 | $36.30 | $35.19 | 650,639 |
| 2018-05-08 | $35.80 | $36.80 | $35.80 | $36.60 | $35.48 | 903,198 |
| 2018-05-07 | $37.00 | $37.35 | $35.30 | $36.00 | $34.90 | 1,411,948 |
| 2018-05-04 | $36.70 | $38.35 | $36.05 | $37.00 | $35.87 | 1,873,635 |
| 2018-05-03 | $40.80 | $40.95 | $37.93 | $38.25 | $37.08 | 2,188,421 |
| 2018-05-02 | $41.40 | $41.63 | $40.80 | $40.90 | $39.65 | 547,665 |
| 2018-05-01 | $41.15 | $41.70 | $40.80 | $41.30 | $40.04 | 709,454 |
| 2018-04-30 | $42.50 | $42.70 | $40.81 | $41.20 | $39.94 | 1,203,900 |
| 2018-04-27 | $42.00 | $42.70 | $41.89 | $42.45 | $41.16 | 663,906 |
| 2018-04-26 | $41.45 | $42.45 | $40.63 | $42.15 | $40.86 | 1,037,002 |
| 2018-04-25 | $40.80 | $42.25 | $40.05 | $41.60 | $40.33 | 1,548,707 |
| 2018-04-24 | $39.60 | $39.90 | $38.78 | $39.25 | $38.05 | 832,657 |
| 2018-04-23 | $39.25 | $39.80 | $39.01 | $39.55 | $38.34 | 561,588 |
| 2018-04-20 | $39.35 | $39.93 | $38.98 | $39.25 | $38.05 | 970,891 |
| 2018-04-19 | $40.20 | $40.20 | $38.95 | $39.45 | $38.25 | 807,199 |
| 2018-04-18 | $39.40 | $40.95 | $39.25 | $40.15 | $38.93 | 887,872 |
| 2018-04-17 | $39.65 | $39.75 | $38.90 | $39.10 | $37.91 | 566,782 |
| 2018-04-16 | $39.50 | $39.90 | $39.15 | $39.40 | $38.20 | 565,877 |
| 2018-04-13 | $39.55 | $39.95 | $38.55 | $39.20 | $38.00 | 734,260 |
| 2018-04-12 | $38.70 | $39.80 | $38.20 | $39.20 | $38.00 | 677,619 |
| 2018-04-11 | $38.15 | $39.25 | $38.01 | $38.50 | $37.33 | 606,748 |
| 2018-04-10 | $39.95 | $40.05 | $38.28 | $38.40 | $37.23 | 765,125 |
| 2018-04-09 | $40.10 | $40.45 | $39.15 | $39.30 | $38.10 | 951,326 |
| 2018-04-06 | $41.15 | $41.80 | $39.60 | $39.95 | $38.73 | 798,519 |
| 2018-04-05 | $40.80 | $41.53 | $40.20 | $41.20 | $39.94 | 1,095,390 |
| 2018-04-04 | $38.25 | $40.78 | $37.91 | $40.50 | $39.26 | 1,471,159 |
| 2018-04-03 | $37.20 | $39.18 | $37.19 | $38.75 | $37.57 | 1,203,800 |
| 2018-04-02 | $38.70 | $38.76 | $36.70 | $36.85 | $35.73 | 935,251 |
| 2018-03-29 | $38.50 | $39.00 | $38.05 | $38.70 | $37.52 | 1,108,139 |
| 2018-03-28 | $37.10 | $38.88 | $37.10 | $38.35 | $37.18 | 1,471,157 |
| 2018-03-27 | $36.25 | $37.73 | $36.25 | $37.15 | $36.02 | 1,714,367 |
| 2018-03-26 | $36.25 | $36.35 | $35.10 | $36.20 | $35.10 | 899,848 |
| 2018-03-23 | $35.40 | $36.35 | $35.35 | $35.60 | $34.51 | 906,290 |
| 2018-03-22 | $35.40 | $35.95 | $34.85 | $35.40 | $34.32 | 1,040,239 |
| 2018-03-21 | $36.40 | $37.35 | $35.75 | $35.80 | $34.71 | 1,171,378 |
| 2018-03-20 | $37.00 | $37.40 | $36.50 | $36.50 | $35.39 | 574,758 |
| 2018-03-19 | $37.85 | $37.96 | $36.55 | $36.95 | $35.82 | 760,214 |
| 2018-03-16 | $36.85 | $37.95 | $36.79 | $37.80 | $36.65 | 1,047,869 |
| 2018-03-15 | $37.35 | $37.55 | $36.20 | $36.70 | $35.58 | 979,768 |
| 2018-03-14 | $38.10 | $38.45 | $36.90 | $37.35 | $36.21 | 1,304,371 |
| 2018-03-13 | $36.80 | $38.95 | $36.80 | $37.75 | $36.60 | 1,908,199 |
| 2018-03-12 | $36.60 | $36.73 | $36.00 | $36.55 | $35.44 | 1,022,192 |
| 2018-03-09 | $37.10 | $37.20 | $36.25 | $36.35 | $35.24 | 794,700 |
| 2018-03-08 | $36.25 | $37.90 | $36.20 | $36.80 | $35.68 | 1,512,648 |
| 2018-03-07 | $35.30 | $36.80 | $35.25 | $36.00 | $34.90 | 1,136,583 |
| 2018-03-06 | $35.10 | $35.55 | $34.55 | $35.50 | $34.42 | 989,072 |
| 2018-03-05 | $34.80 | $35.60 | $34.70 | $35.10 | $34.03 | 884,399 |
| 2018-03-02 | $35.35 | $35.44 | $34.75 | $34.85 | $33.79 | 1,438,826 |
| 2018-03-01 | $36.10 | $36.80 | $35.40 | $35.55 | $34.47 | 1,068,065 |
| 2018-02-28 | $37.20 | $37.20 | $36.00 | $36.00 | $34.90 | 911,375 |
| 2018-02-27 | $38.00 | $38.35 | $36.95 | $36.95 | $35.82 | 876,915 |
| 2018-02-26 | $37.35 | $38.03 | $37.10 | $37.80 | $36.65 | 1,037,926 |
| 2018-02-23 | $37.15 | $37.30 | $36.30 | $36.55 | $35.44 | 697,691 |
| 2018-02-22 | $37.75 | $38.10 | $36.65 | $36.75 | $35.63 | 1,287,619 |
| 2018-02-21 | $37.50 | $38.40 | $37.43 | $37.55 | $36.40 | 962,126 |
| 2018-02-20 | $38.65 | $38.70 | $37.25 | $37.35 | $36.21 | 971,597 |
| 2018-02-16 | $37.85 | $38.70 | $37.60 | $38.65 | $37.47 | 901,115 |
| 2018-02-15 | $38.70 | $39.30 | $37.75 | $38.05 | $36.89 | 858,874 |
| 2018-02-14 | $38.45 | $38.75 | $37.65 | $38.35 | $37.18 | 857,141 |
| 2018-02-13 | $37.65 | $39.08 | $37.65 | $38.75 | $37.57 | 870,005 |
| 2018-02-12 | $37.05 | $38.62 | $36.70 | $38.15 | $36.87 | 1,106,118 |
| 2018-02-09 | $37.40 | $37.59 | $35.50 | $36.70 | $35.47 | 882,642 |
| 2018-02-08 | $37.60 | $37.75 | $36.60 | $36.75 | $35.52 | 837,789 |
| 2018-02-07 | $35.75 | $38.30 | $35.65 | $37.65 | $36.39 | 1,073,056 |
| 2018-02-06 | $35.00 | $36.25 | $34.65 | $35.95 | $34.75 | 1,433,624 |
| 2018-02-05 | $36.90 | $37.18 | $35.55 | $35.60 | $34.41 | 1,250,000 |
| 2018-02-02 | $38.75 | $39.05 | $37.35 | $37.40 | $36.15 | 1,128,764 |
| 2018-02-01 | $37.00 | $39.03 | $36.86 | $38.95 | $37.65 | 1,468,786 |
| 2018-01-31 | $39.20 | $39.33 | $37.25 | $37.35 | $36.10 | 1,579,717 |
| 2018-01-30 | $38.55 | $39.15 | $36.35 | $39.10 | $37.79 | 1,637,172 |
| 2018-01-29 | $36.75 | $38.15 | $36.60 | $37.50 | $36.24 | 1,450,880 |
| 2018-01-26 | $36.10 | $37.20 | $35.80 | $36.75 | $35.52 | 1,447,881 |
| 2018-01-25 | $37.20 | $37.30 | $35.40 | $35.65 | $34.46 | 1,433,834 |
| 2018-01-24 | $37.40 | $37.75 | $36.05 | $37.20 | $35.95 | 2,044,449 |
| 2018-01-23 | $37.80 | $38.85 | $37.48 | $38.70 | $37.40 | 638,489 |
| 2018-01-22 | $37.95 | $38.03 | $36.90 | $37.85 | $36.58 | 785,703 |
| 2018-01-19 | $38.10 | $38.80 | $37.55 | $37.95 | $36.68 | 787,670 |
| 2018-01-18 | $38.20 | $38.55 | $37.65 | $38.15 | $36.87 | 773,198 |
| 2018-01-17 | $38.50 | $39.00 | $38.05 | $38.15 | $36.87 | 545,079 |
| 2018-01-16 | $39.05 | $39.40 | $37.90 | $38.25 | $36.97 | 618,350 |
| 2018-01-12 | $38.75 | $38.90 | $37.85 | $38.75 | $37.45 | 785,956 |
| 2018-01-11 | $37.75 | $39.15 | $36.85 | $38.75 | $37.45 | 1,390,933 |
| 2018-01-10 | $36.65 | $37.85 | $35.20 | $37.75 | $36.49 | 1,138,211 |
| 2018-01-09 | $39.70 | $40.00 | $36.60 | $36.70 | $35.47 | 1,802,874 |
| 2018-01-08 | $39.15 | $39.35 | $38.53 | $39.15 | $37.84 | 896,360 |
| 2018-01-05 | $38.95 | $39.35 | $38.40 | $39.10 | $37.79 | 728,038 |
| 2018-01-04 | $38.85 | $39.75 | $38.30 | $38.80 | $37.50 | 865,535 |
| 2018-01-03 | $40.25 | $40.35 | $38.50 | $38.50 | $37.21 | 1,094,411 |
| 2018-01-02 | $40.00 | $40.70 | $39.80 | $40.10 | $38.76 | 868,126 |
| 2017-12-29 | $40.95 | $41.10 | $39.85 | $39.85 | $38.52 | 769,918 |
| 2017-12-28 | $40.65 | $41.80 | $40.60 | $41.00 | $39.63 | 688,468 |
| 2017-12-27 | $41.35 | $41.55 | $40.20 | $40.65 | $39.29 | 654,241 |
| 2017-12-26 | $40.85 | $41.95 | $40.60 | $41.20 | $39.82 | 425,686 |
| 2017-12-22 | $40.90 | $41.25 | $40.55 | $40.90 | $39.53 | 505,703 |
| 2017-12-21 | $39.80 | $41.30 | $39.75 | $40.70 | $39.34 | 699,370 |
| 2017-12-20 | $39.95 | $40.55 | $39.30 | $39.70 | $38.37 | 684,381 |
| 2017-12-19 | $40.80 | $40.85 | $39.45 | $39.70 | $38.37 | 1,135,949 |
| 2017-12-18 | $40.55 | $41.40 | $40.05 | $40.80 | $39.43 | 751,935 |
| 2017-12-15 | $39.35 | $40.38 | $39.35 | $40.05 | $38.71 | 1,119,495 |
| 2017-12-14 | $40.10 | $40.35 | $39.30 | $39.30 | $37.98 | 878,370 |
| 2017-12-13 | $40.10 | $40.35 | $39.95 | $40.05 | $38.71 | 573,720 |
| 2017-12-12 | $40.45 | $40.75 | $39.95 | $40.05 | $38.71 | 531,926 |
| 2017-12-11 | $40.45 | $40.78 | $39.85 | $40.15 | $38.81 | 872,338 |
| 2017-12-08 | $41.70 | $42.04 | $40.43 | $40.45 | $39.10 | 981,997 |
| 2017-12-07 | $39.85 | $41.45 | $39.70 | $41.40 | $40.01 | 1,133,957 |
| 2017-12-06 | $39.95 | $41.45 | $39.50 | $39.60 | $38.27 | 1,280,614 |
| 2017-12-05 | $43.15 | $43.30 | $39.70 | $39.85 | $38.52 | 1,764,798 |
| 2017-12-04 | $41.85 | $43.20 | $41.65 | $42.50 | $41.08 | 1,060,475 |
| 2017-12-01 | $42.35 | $42.95 | $40.60 | $40.90 | $39.53 | 1,824,549 |
| 2017-11-30 | $41.25 | $43.40 | $41.00 | $43.15 | $41.71 | 1,840,971 |
| 2017-11-29 | $39.35 | $41.45 | $39.35 | $41.20 | $39.82 | 1,586,557 |
| 2017-11-28 | $39.10 | $39.88 | $38.95 | $39.25 | $37.94 | 1,240,868 |
| 2017-11-27 | $39.10 | $39.45 | $38.70 | $38.90 | $37.60 | 674,706 |
| 2017-11-24 | $38.65 | $39.50 | $38.20 | $39.15 | $37.84 | 511,840 |
| 2017-11-22 | $38.20 | $39.40 | $38.05 | $38.60 | $37.31 | 744,690 |
| 2017-11-21 | $38.15 | $38.35 | $37.85 | $38.25 | $36.97 | 831,975 |
| 2017-11-20 | $37.50 | $38.25 | $37.35 | $37.95 | $36.68 | 676,919 |
| 2017-11-17 | $38.60 | $38.64 | $36.70 | $37.60 | $36.34 | 1,503,555 |
| 2017-11-16 | $38.50 | $39.85 | $38.40 | $38.85 | $37.55 | 1,525,098 |
| 2017-11-15 | $36.35 | $37.30 | $36.20 | $37.20 | $35.84 | 725,293 |
| 2017-11-14 | $36.10 | $36.80 | $35.80 | $36.50 | $35.17 | 1,078,894 |
| 2017-11-13 | $36.25 | $38.10 | $35.65 | $36.50 | $35.17 | 2,067,022 |
| 2017-11-10 | $33.35 | $36.63 | $33.35 | $36.15 | $34.83 | 2,764,602 |
| 2017-11-09 | $32.80 | $33.40 | $32.40 | $32.85 | $31.65 | 1,712,453 |
| 2017-11-08 | $33.10 | $33.50 | $32.55 | $33.05 | $31.84 | 1,008,312 |
| 2017-11-07 | $33.55 | $33.65 | $32.88 | $33.20 | $31.99 | 1,070,986 |
| 2017-11-06 | $33.50 | $33.75 | $33.10 | $33.50 | $32.28 | 948,899 |
| 2017-11-03 | $32.90 | $33.61 | $32.60 | $33.50 | $32.28 | 986,156 |
| 2017-11-02 | $33.45 | $33.90 | $32.50 | $33.00 | $31.80 | 1,087,101 |
| 2017-11-01 | $33.75 | $34.53 | $33.15 | $33.55 | $32.33 | 1,460,056 |
| 2017-10-31 | $33.65 | $34.30 | $33.35 | $33.50 | $32.28 | 970,432 |
| 2017-10-30 | $33.65 | $34.23 | $33.34 | $33.45 | $32.23 | 861,957 |
| 2017-10-27 | $33.95 | $34.35 | $32.95 | $33.90 | $32.66 | 1,447,153 |
| 2017-10-26 | $36.25 | $36.75 | $33.55 | $33.75 | $32.52 | 2,349,128 |
| 2017-10-25 | $37.15 | $37.40 | $35.90 | $35.95 | $34.64 | 1,157,503 |
| 2017-10-24 | $38.50 | $38.85 | $36.50 | $37.05 | $35.70 | 2,534,625 |
| 2017-10-23 | $41.30 | $41.55 | $38.50 | $38.50 | $37.10 | 1,593,499 |
| 2017-10-20 | $40.65 | $42.70 | $39.55 | $41.60 | $40.08 | 2,198,245 |
| 2017-10-19 | $40.00 | $40.15 | $39.55 | $40.05 | $38.59 | 2,190,112 |
| 2017-10-18 | $40.00 | $40.23 | $39.36 | $40.15 | $38.69 | 1,038,702 |
| 2017-10-17 | $39.25 | $40.70 | $39.25 | $39.80 | $38.35 | 1,635,864 |
| 2017-10-16 | $38.20 | $39.23 | $37.80 | $38.95 | $37.53 | 1,228,941 |
| 2017-10-13 | $38.40 | $38.65 | $37.15 | $37.95 | $36.57 | 2,333,225 |
| 2017-10-12 | $38.70 | $39.63 | $37.60 | $39.00 | $37.58 | 2,460,572 |
| 2017-10-11 | $40.40 | $41.10 | $39.90 | $40.00 | $38.54 | 835,200 |
| 2017-10-10 | $40.45 | $41.25 | $40.05 | $40.50 | $39.02 | 1,412,979 |
| 2017-10-09 | $40.65 | $40.85 | $39.59 | $40.10 | $38.64 | 1,104,098 |
| 2017-10-06 | $39.90 | $40.65 | $39.76 | $40.60 | $39.12 | 1,000,375 |
| 2017-10-05 | $39.70 | $40.18 | $39.45 | $39.85 | $38.40 | 704,585 |
| 2017-10-04 | $39.70 | $40.09 | $39.30 | $39.70 | $38.25 | 822,427 |
| 2017-10-03 | $38.10 | $39.85 | $37.95 | $39.50 | $38.06 | 1,317,774 |
| 2017-10-02 | $37.80 | $38.05 | $37.10 | $38.05 | $36.66 | 1,363,355 |
| 2017-09-29 | $37.05 | $38.05 | $36.90 | $37.55 | $36.18 | 1,393,825 |
| 2017-09-28 | $38.30 | $38.78 | $36.63 | $36.95 | $35.60 | 1,916,145 |
| 2017-09-27 | $37.55 | $38.60 | $37.55 | $38.30 | $36.90 | 1,134,588 |
| 2017-09-26 | $36.90 | $37.45 | $36.20 | $37.35 | $35.99 | 1,305,625 |
| 2017-09-25 | $37.55 | $37.75 | $36.85 | $37.45 | $36.08 | 921,731 |
| 2017-09-22 | $38.10 | $38.25 | $37.55 | $37.70 | $36.33 | 936,589 |
| 2017-09-21 | $37.45 | $38.18 | $37.01 | $38.10 | $36.71 | 1,563,995 |
| 2017-09-20 | $36.90 | $38.35 | $36.80 | $37.60 | $36.23 | 1,548,061 |
| 2017-09-19 | $39.05 | $39.50 | $36.70 | $36.95 | $35.60 | 3,158,980 |
| 2017-09-18 | $40.25 | $40.25 | $39.20 | $39.45 | $38.01 | 1,760,938 |
| 2017-09-15 | $40.70 | $41.40 | $40.13 | $40.25 | $38.78 | 1,089,652 |
| 2017-09-14 | $41.05 | $41.90 | $40.75 | $40.95 | $39.46 | 888,706 |
| 2017-09-13 | $39.60 | $42.10 | $39.50 | $41.25 | $39.75 | 1,993,629 |
| 2017-09-12 | $40.00 | $40.70 | $39.00 | $39.60 | $38.16 | 2,074,341 |
| 2017-09-11 | $39.80 | $40.75 | $39.70 | $39.85 | $38.40 | 1,715,782 |
| 2017-09-08 | $41.05 | $41.38 | $39.50 | $39.50 | $38.06 | 1,467,960 |
| 2017-09-07 | $42.25 | $42.55 | $41.10 | $41.15 | $39.65 | 558,172 |
| 2017-09-06 | $41.45 | $42.60 | $41.35 | $42.20 | $40.66 | 1,011,345 |
| 2017-09-05 | $42.60 | $43.00 | $41.45 | $41.50 | $39.99 | 776,854 |
| 2017-09-01 | $43.00 | $43.05 | $42.25 | $42.80 | $41.24 | 668,902 |
| 2017-08-31 | $42.50 | $43.10 | $42.35 | $42.85 | $41.29 | 515,364 |
| 2017-08-30 | $42.05 | $42.65 | $41.70 | $42.50 | $40.95 | 705,367 |
| 2017-08-29 | $41.65 | $42.20 | $40.90 | $42.20 | $40.66 | 800,697 |
| 2017-08-28 | $43.45 | $43.55 | $42.05 | $42.25 | $40.71 | 814,780 |
| 2017-08-25 | $42.30 | $44.30 | $42.30 | $43.85 | $42.25 | 986,557 |
| 2017-08-24 | $42.70 | $42.70 | $41.45 | $42.30 | $40.76 | 727,797 |
| 2017-08-23 | $42.90 | $43.10 | $42.20 | $42.50 | $40.95 | 719,034 |
| 2017-08-22 | $43.20 | $43.40 | $42.60 | $43.05 | $41.48 | 688,296 |
| 2017-08-21 | $41.75 | $43.20 | $41.65 | $42.95 | $41.38 | 783,240 |
| 2017-08-18 | $40.70 | $42.00 | $40.51 | $41.70 | $40.18 | 673,684 |
| 2017-08-17 | $42.70 | $43.05 | $40.75 | $41.10 | $39.60 | 1,136,864 |
| 2017-08-16 | $42.90 | $43.31 | $42.75 | $42.90 | $41.34 | 320,169 |
| 2017-08-15 | $42.65 | $43.75 | $42.60 | $42.75 | $41.19 | 444,708 |
| 2017-08-14 | $42.15 | $43.30 | $42.10 | $42.80 | $41.24 | 555,794 |
| 2017-08-11 | $41.80 | $42.70 | $41.80 | $41.85 | $40.32 | 902,208 |
| 2017-08-10 | $42.15 | $42.40 | $41.55 | $41.85 | $40.32 | 768,303 |
| 2017-08-09 | $42.35 | $42.70 | $41.98 | $42.45 | $40.90 | 629,513 |
| 2017-08-08 | $42.40 | $42.80 | $42.25 | $42.50 | $40.95 | 579,933 |
| 2017-08-07 | $42.35 | $42.95 | $42.16 | $42.60 | $41.05 | 677,585 |
| 2017-08-04 | $41.70 | $42.30 | $41.35 | $42.25 | $40.71 | 425,047 |
| 2017-08-03 | $41.05 | $42.10 | $41.05 | $41.55 | $40.03 | 576,343 |
| 2017-08-02 | $42.15 | $42.35 | $40.75 | $41.10 | $39.60 | 990,444 |
| 2017-08-01 | $41.60 | $42.60 | $41.45 | $42.25 | $40.71 | 923,417 |
| 2017-07-31 | $42.00 | $42.24 | $40.90 | $41.40 | $39.89 | 1,007,845 |
| 2017-07-28 | $41.90 | $43.15 | $41.80 | $41.95 | $40.42 | 1,298,119 |
| 2017-07-27 | $41.90 | $42.25 | $40.26 | $41.50 | $39.99 | 2,122,858 |
| 2017-07-26 | $43.90 | $43.90 | $39.45 | $41.90 | $40.37 | 3,579,456 |
| 2017-07-25 | $45.15 | $45.40 | $44.00 | $44.20 | $42.59 | 1,726,986 |
| 2017-07-24 | $45.15 | $45.45 | $44.50 | $44.80 | $43.17 | 1,711,502 |
| 2017-07-21 | $46.50 | $46.50 | $45.20 | $45.30 | $43.65 | 1,016,027 |
| 2017-07-20 | $46.95 | $47.00 | $45.85 | $46.30 | $44.61 | 1,286,879 |
| 2017-07-19 | $46.45 | $47.15 | $46.25 | $46.65 | $44.95 | 556,177 |
| 2017-07-18 | $46.95 | $47.15 | $46.15 | $46.55 | $44.85 | 1,002,425 |
| 2017-07-17 | $46.25 | $48.00 | $46.10 | $47.10 | $45.38 | 1,450,726 |
| 2017-07-14 | $46.20 | $46.55 | $45.80 | $46.20 | $44.52 | 681,063 |
| 2017-07-13 | $46.75 | $47.25 | $46.08 | $46.30 | $44.61 | 1,284,115 |
| 2017-07-12 | $47.35 | $47.70 | $46.60 | $46.70 | $45.00 | 1,065,481 |
| 2017-07-11 | $47.75 | $48.35 | $47.05 | $47.20 | $45.48 | 813,596 |
| 2017-07-10 | $48.10 | $48.55 | $47.63 | $47.75 | $46.01 | 828,707 |
| 2017-07-07 | $47.45 | $48.65 | $47.00 | $48.30 | $46.54 | 920,106 |
| 2017-07-06 | $46.40 | $47.60 | $46.40 | $47.10 | $45.38 | 726,866 |
| 2017-07-05 | $47.15 | $47.45 | $46.25 | $46.80 | $45.09 | 778,730 |
| 2017-07-03 | $47.15 | $47.60 | $46.68 | $47.20 | $45.48 | 587,996 |
| 2017-06-30 | $46.20 | $47.43 | $45.90 | $46.95 | $45.24 | 1,054,785 |
| 2017-06-29 | $45.85 | $46.30 | $45.58 | $46.20 | $44.52 | 1,101,061 |
| 2017-06-28 | $47.10 | $47.21 | $45.68 | $45.85 | $44.18 | 1,482,118 |
| 2017-06-27 | $46.70 | $47.30 | $46.55 | $46.75 | $45.05 | 640,320 |
| 2017-06-26 | $47.30 | $47.90 | $46.55 | $46.90 | $45.19 | 617,826 |
| 2017-06-23 | $47.15 | $47.35 | $46.55 | $46.90 | $45.19 | 816,410 |
| 2017-06-22 | $48.25 | $48.90 | $46.25 | $46.90 | $45.19 | 1,200,648 |
| 2017-06-21 | $46.40 | $48.00 | $46.26 | $47.90 | $46.15 | 965,882 |
| 2017-06-20 | $47.60 | $47.75 | $46.10 | $46.35 | $44.66 | 870,950 |
| 2017-06-19 | $46.55 | $47.45 | $46.10 | $47.40 | $45.67 | 1,059,725 |
| 2017-06-16 | $47.25 | $47.58 | $46.25 | $46.35 | $44.66 | 1,451,388 |
| 2017-06-15 | $48.55 | $49.15 | $46.75 | $47.20 | $45.48 | 1,541,693 |
| 2017-06-14 | $51.20 | $51.50 | $48.30 | $48.90 | $47.12 | 3,984,172 |
| 2017-06-13 | $56.95 | $57.15 | $53.80 | $54.65 | $52.66 | 1,384,746 |
| 2017-06-12 | $56.45 | $57.45 | $55.90 | $56.60 | $54.54 | 646,294 |
| 2017-06-09 | $56.80 | $57.95 | $56.50 | $56.65 | $54.58 | 874,744 |
| 2017-06-08 | $58.35 | $58.48 | $55.60 | $56.60 | $54.54 | 1,539,465 |
| 2017-06-07 | $55.00 | $59.45 | $54.58 | $59.35 | $57.19 | 1,876,763 |
| 2017-06-06 | $52.50 | $53.35 | $52.40 | $52.85 | $50.92 | 494,483 |
| 2017-06-05 | $51.95 | $53.10 | $51.60 | $52.60 | $50.68 | 577,002 |
| 2017-06-02 | $51.15 | $52.30 | $51.00 | $51.80 | $49.91 | 825,040 |
| 2017-06-01 | $50.35 | $51.13 | $50.20 | $50.95 | $49.09 | 606,620 |
| 2017-05-31 | $50.10 | $50.30 | $49.35 | $50.10 | $48.27 | 881,444 |
| 2017-05-30 | $49.85 | $50.15 | $49.33 | $49.55 | $47.74 | 543,298 |
| 2017-05-26 | $50.80 | $50.95 | $49.65 | $49.75 | $47.94 | 634,367 |
| 2017-05-25 | $49.45 | $50.95 | $48.90 | $50.75 | $48.90 | 895,386 |
| 2017-05-24 | $50.10 | $50.33 | $49.10 | $49.30 | $47.50 | 536,914 |
| 2017-05-23 | $50.15 | $50.50 | $49.40 | $50.10 | $48.27 | 457,197 |
| 2017-05-22 | $51.35 | $51.45 | $49.75 | $49.90 | $48.08 | 867,425 |
| 2017-05-19 | $51.20 | $51.73 | $51.00 | $51.25 | $49.38 | 711,270 |
| 2017-05-18 | $51.55 | $51.95 | $50.75 | $51.25 | $49.38 | 546,553 |
| 2017-05-17 | $53.50 | $53.90 | $51.70 | $51.70 | $49.81 | 523,575 |
| 2017-05-16 | $53.85 | $54.20 | $53.20 | $54.05 | $52.08 | 607,681 |
| 2017-05-15 | $53.55 | $54.10 | $53.25 | $53.60 | $51.65 | 592,383 |
| 2017-05-12 | $53.10 | $53.45 | $52.80 | $53.30 | $51.36 | 466,401 |
| 2017-05-11 | $53.30 | $53.55 | $52.60 | $53.20 | $51.26 | 404,491 |
| 2017-05-10 | $53.65 | $54.28 | $53.35 | $53.45 | $51.50 | 410,443 |
| 2017-05-09 | $53.15 | $54.10 | $53.15 | $53.80 | $51.84 | 568,642 |
| 2017-05-08 | $53.80 | $54.50 | $53.05 | $53.10 | $51.16 | 575,517 |
| 2017-05-05 | $54.85 | $54.88 | $53.70 | $53.80 | $51.84 | 677,432 |
| 2017-05-04 | $55.65 | $55.70 | $54.15 | $54.55 | $52.56 | 555,954 |
| 2017-05-03 | $55.35 | $55.80 | $54.35 | $55.40 | $53.38 | 524,095 |
| 2017-05-02 | $53.95 | $55.70 | $53.51 | $55.63 | $53.60 | 689,842 |
| 2017-05-01 | $54.60 | $54.75 | $53.75 | $53.95 | $51.98 | 668,616 |
| 2017-04-28 | $54.40 | $54.75 | $53.95 | $54.30 | $52.32 | 657,015 |
| 2017-04-27 | $53.95 | $55.00 | $53.70 | $54.40 | $52.42 | 1,313,343 |
| 2017-04-26 | $54.05 | $54.55 | $53.95 | $54.35 | $52.37 | 1,086,274 |
| 2017-04-25 | $54.85 | $55.60 | $53.70 | $54.05 | $52.08 | 1,056,162 |
| 2017-04-24 | $54.35 | $55.35 | $54.05 | $54.85 | $52.85 | 1,074,032 |
| 2017-04-21 | $53.75 | $56.15 | $52.85 | $53.25 | $51.31 | 2,863,970 |
| 2017-04-20 | $50.90 | $51.95 | $50.65 | $51.90 | $50.01 | 1,212,369 |
| 2017-04-19 | $48.80 | $50.80 | $48.77 | $50.50 | $48.66 | 917,259 |
| 2017-04-18 | $48.40 | $48.90 | $48.00 | $48.50 | $46.73 | 618,684 |
| 2017-04-17 | $48.80 | $48.90 | $48.07 | $48.60 | $46.83 | 671,057 |
| 2017-04-13 | $48.90 | $49.00 | $48.30 | $48.35 | $46.59 | 674,123 |
| 2017-04-12 | $49.00 | $49.90 | $48.43 | $48.65 | $46.88 | 778,046 |
| 2017-04-11 | $47.90 | $49.00 | $47.45 | $48.93 | $47.14 | 723,027 |
| 2017-04-10 | $46.85 | $48.90 | $46.70 | $48.15 | $46.39 | 1,427,648 |
| 2017-04-07 | $45.85 | $46.33 | $45.45 | $45.75 | $44.08 | 589,372 |
| 2017-04-06 | $45.75 | $46.43 | $45.50 | $46.05 | $44.37 | 774,083 |
| 2017-04-05 | $46.35 | $46.65 | $45.85 | $45.90 | $44.23 | 865,979 |
| 2017-04-04 | $46.95 | $47.45 | $46.30 | $46.45 | $44.76 | 606,301 |
| 2017-04-03 | $46.50 | $47.40 | $46.35 | $47.30 | $45.58 | 774,000 |
| 2017-03-31 | $46.65 | $46.78 | $46.35 | $46.45 | $44.76 | 1,164,968 |
| 2017-03-30 | $46.90 | $47.10 | $46.60 | $46.70 | $45.00 | 661,861 |
| 2017-03-29 | $47.75 | $47.85 | $46.65 | $46.75 | $45.05 | 1,117,794 |
| 2017-03-28 | $48.75 | $49.29 | $47.33 | $48.00 | $46.25 | 856,540 |
| 2017-03-27 | $48.25 | $49.38 | $47.75 | $49.00 | $47.21 | 643,957 |
| 2017-03-24 | $47.65 | $48.85 | $47.60 | $48.45 | $46.68 | 505,638 |
| 2017-03-23 | $47.10 | $47.83 | $46.65 | $47.65 | $45.91 | 502,503 |
| 2017-03-22 | $46.70 | $47.44 | $46.05 | $47.30 | $45.58 | 976,144 |
| 2017-03-21 | $49.15 | $49.25 | $46.56 | $46.65 | $44.95 | 963,279 |
| 2017-03-20 | $49.95 | $50.25 | $48.80 | $49.00 | $47.21 | 905,743 |
| 2017-03-17 | $48.10 | $50.00 | $48.05 | $49.90 | $48.08 | 1,579,977 |
| 2017-03-16 | $49.95 | $50.00 | $47.85 | $48.20 | $46.44 | 945,802 |
| 2017-03-15 | $47.90 | $50.28 | $47.75 | $49.75 | $47.94 | 1,120,610 |
| 2017-03-14 | $48.65 | $48.95 | $47.83 | $48.00 | $46.25 | 761,062 |
| 2017-03-13 | $48.00 | $49.23 | $47.75 | $48.80 | $47.02 | 695,977 |
| 2017-03-10 | $48.80 | $49.00 | $47.79 | $48.20 | $46.44 | 850,636 |
| 2017-03-09 | $48.85 | $49.30 | $48.53 | $48.60 | $46.83 | 526,158 |
| 2017-03-08 | $48.15 | $48.95 | $47.55 | $48.80 | $47.02 | 843,538 |
| 2017-03-07 | $49.35 | $49.60 | $47.85 | $48.05 | $46.30 | 880,344 |
| 2017-03-06 | $49.55 | $49.75 | $48.60 | $49.50 | $47.70 | 890,649 |
| 2017-03-03 | $49.30 | $50.15 | $49.30 | $49.95 | $48.13 | 605,644 |
| 2017-03-02 | $49.40 | $49.60 | $48.86 | $49.15 | $47.36 | 717,876 |
| 2017-03-01 | $49.35 | $50.30 | $49.35 | $49.40 | $47.60 | 853,004 |
| 2017-02-28 | $49.45 | $49.83 | $48.65 | $48.65 | $46.88 | 786,319 |
| 2017-02-27 | $49.85 | $50.05 | $49.30 | $49.50 | $47.70 | 571,654 |
| 2017-02-24 | $49.35 | $50.15 | $49.20 | $50.00 | $48.18 | 460,707 |
| 2017-02-23 | $50.20 | $50.25 | $49.35 | $49.55 | $47.74 | 758,255 |
| 2017-02-22 | $50.10 | $50.40 | $49.85 | $50.15 | $48.32 | 539,804 |
| 2017-02-21 | $50.30 | $50.70 | $49.85 | $50.30 | $48.47 | 730,348 |
| 2017-02-17 | $50.25 | $50.43 | $49.35 | $50.30 | $48.47 | 737,606 |
| 2017-02-16 | $51.15 | $51.32 | $49.95 | $50.40 | $48.56 | 761,913 |
| 2017-02-15 | $51.35 | $52.24 | $51.06 | $51.15 | $49.28 | 921,895 |
| 2017-02-14 | $51.60 | $51.60 | $50.52 | $51.10 | $49.24 | 691,508 |
| 2017-02-13 | $51.95 | $52.40 | $51.75 | $51.85 | $49.96 | 442,174 |
| 2017-02-10 | $51.95 | $52.15 | $51.20 | $51.35 | $49.48 | 472,644 |
| 2017-02-09 | $51.00 | $51.98 | $50.90 | $51.50 | $49.62 | 1,133,007 |
| 2017-02-08 | $50.50 | $50.90 | $49.90 | $50.50 | $48.66 | 726,122 |
| 2017-02-07 | $50.30 | $51.20 | $50.20 | $50.40 | $48.56 | 704,127 |
| 2017-02-06 | $50.80 | $51.28 | $49.93 | $50.35 | $48.51 | 668,006 |
| 2017-02-03 | $50.70 | $51.45 | $50.20 | $50.80 | $48.95 | 527,226 |
| 2017-02-02 | $50.25 | $51.45 | $49.70 | $50.15 | $48.32 | 952,537 |
| 2017-02-01 | $51.10 | $51.59 | $50.22 | $50.50 | $48.66 | 590,242 |
| 2017-01-31 | $50.85 | $51.45 | $50.20 | $50.95 | $49.09 | 840,744 |
| 2017-01-30 | $51.00 | $51.68 | $50.20 | $51.20 | $49.33 | 882,626 |
| 2017-01-27 | $52.70 | $52.70 | $51.30 | $51.50 | $49.62 | 803,864 |
| 2017-01-26 | $51.55 | $53.45 | $51.55 | $52.80 | $50.87 | 1,042,271 |
| 2017-01-25 | $54.00 | $55.85 | $51.15 | $51.80 | $49.91 | 2,182,128 |
| 2017-01-24 | $54.60 | $55.00 | $54.15 | $54.95 | $52.95 | 866,589 |
| 2017-01-23 | $55.70 | $56.18 | $53.36 | $53.90 | $51.93 | 946,772 |
| 2017-01-20 | $55.35 | $56.30 | $55.05 | $55.75 | $53.72 | 632,726 |
| 2017-01-19 | $56.75 | $57.10 | $55.20 | $55.20 | $53.19 | 691,392 |
| 2017-01-18 | $56.30 | $56.90 | $56.05 | $56.65 | $54.58 | 441,882 |
| 2017-01-17 | $57.20 | $57.93 | $56.00 | $56.25 | $54.20 | 585,473 |
| 2017-01-13 | $55.95 | $57.60 | $55.85 | $57.55 | $55.45 | 580,665 |
| 2017-01-12 | $56.60 | $56.80 | $55.14 | $55.65 | $53.62 | 517,633 |
| 2017-01-11 | $56.70 | $57.05 | $55.43 | $57.05 | $54.97 | 868,317 |
| 2017-01-10 | $56.25 | $57.59 | $55.80 | $56.45 | $54.39 | 1,037,848 |
| 2017-01-09 | $55.25 | $57.30 | $54.95 | $56.60 | $54.54 | 559,784 |
| 2017-01-06 | $57.00 | $57.00 | $54.80 | $55.50 | $53.48 | 695,204 |
| 2017-01-05 | $57.50 | $57.85 | $56.81 | $56.95 | $54.87 | 577,011 |
| 2017-01-04 | $56.20 | $58.50 | $56.15 | $57.85 | $55.74 | 699,592 |
| 2017-01-03 | $57.55 | $57.64 | $55.45 | $56.15 | $54.10 | 727,426 |
| 2016-12-30 | $58.30 | $58.53 | $56.65 | $57.00 | $54.92 | 590,877 |
| 2016-12-29 | $58.10 | $59.00 | $57.80 | $58.20 | $56.08 | 579,232 |
| 2016-12-28 | $59.80 | $60.00 | $57.95 | $58.00 | $55.89 | 550,537 |
| 2016-12-27 | $59.35 | $59.75 | $59.18 | $59.60 | $57.43 | 394,445 |
| 2016-12-23 | $59.20 | $60.25 | $59.05 | $59.50 | $57.33 | 476,677 |
| 2016-12-22 | $60.15 | $60.90 | $59.00 | $59.35 | $57.19 | 636,623 |
| 2016-12-21 | $60.15 | $60.80 | $59.20 | $60.30 | $58.10 | 706,190 |
| 2016-12-20 | $57.85 | $60.20 | $57.25 | $60.15 | $57.96 | 850,595 |
| 2016-12-19 | $57.65 | $57.95 | $56.64 | $57.80 | $55.69 | 870,886 |
| 2016-12-16 | $57.30 | $58.75 | $57.28 | $57.35 | $55.26 | 1,217,773 |
| 2016-12-15 | $56.85 | $58.05 | $56.55 | $57.00 | $54.92 | 955,708 |
| 2016-12-14 | $55.80 | $56.85 | $55.76 | $56.30 | $54.25 | 490,645 |
| 2016-12-13 | $55.70 | $57.35 | $55.70 | $56.05 | $54.01 | 704,352 |
| 2016-12-12 | $56.55 | $57.15 | $55.03 | $55.35 | $53.33 | 845,906 |
| 2016-12-09 | $56.80 | $58.00 | $56.15 | $56.75 | $54.68 | 831,815 |
| 2016-12-08 | $54.50 | $56.65 | $53.81 | $56.45 | $54.39 | 884,898 |
| 2016-12-07 | $53.15 | $54.60 | $53.00 | $54.20 | $52.22 | 877,770 |
| 2016-12-06 | $52.85 | $53.40 | $52.40 | $53.15 | $51.21 | 971,624 |
| 2016-12-05 | $51.80 | $53.90 | $51.40 | $51.85 | $49.96 | 812,403 |
| 2016-12-02 | $50.55 | $51.95 | $50.01 | $51.20 | $49.33 | 478,088 |
| 2016-12-01 | $51.30 | $51.70 | $50.25 | $50.40 | $48.56 | 571,807 |
| 2016-11-30 | $52.00 | $52.56 | $50.10 | $51.35 | $49.48 | 812,355 |
| 2016-11-29 | $52.15 | $52.95 | $51.65 | $52.50 | $50.59 | 717,220 |
| 2016-11-28 | $52.25 | $52.90 | $51.63 | $51.95 | $50.06 | 573,098 |
| 2016-11-25 | $52.30 | $53.35 | $52.15 | $52.45 | $50.54 | 235,264 |
| 2016-11-23 | $52.30 | $52.50 | $51.45 | $52.35 | $50.44 | 597,698 |
| 2016-11-22 | $50.50 | $52.30 | $50.50 | $52.10 | $50.20 | 987,173 |
| 2016-11-21 | $50.60 | $50.75 | $49.85 | $50.50 | $48.66 | 568,707 |
| 2016-11-18 | $48.90 | $50.55 | $48.65 | $50.40 | $48.56 | 888,695 |
| 2016-11-17 | $47.60 | $49.15 | $47.45 | $49.00 | $47.21 | 575,495 |
| 2016-11-16 | $46.50 | $47.83 | $46.25 | $47.70 | $45.96 | 799,402 |
| 2016-11-15 | $47.75 | $48.60 | $46.37 | $46.60 | $44.90 | 910,959 |
| 2016-11-14 | $46.80 | $47.45 | $46.43 | $47.35 | $45.62 | 721,942 |
| 2016-11-11 | $46.15 | $46.60 | $45.30 | $46.55 | $44.85 | 811,141 |
| 2016-11-10 | $48.20 | $48.35 | $46.25 | $46.35 | $44.66 | 784,867 |
| 2016-11-09 | $46.75 | $47.95 | $45.81 | $47.75 | $46.01 | 825,995 |
| 2016-11-08 | $46.85 | $47.70 | $46.50 | $47.58 | $45.84 | 552,752 |
| 2016-11-07 | $46.25 | $47.40 | $45.45 | $46.95 | $45.24 | 642,720 |
| 2016-11-04 | $44.50 | $46.10 | $44.28 | $45.50 | $43.84 | 577,792 |
| 2016-11-03 | $45.00 | $45.45 | $44.45 | $44.45 | $42.83 | 452,468 |
| 2016-11-02 | $45.10 | $45.70 | $44.56 | $44.90 | $43.26 | 632,386 |
| 2016-11-01 | $45.00 | $45.70 | $44.65 | $45.20 | $43.55 | 704,032 |
| 2016-10-31 | $44.65 | $45.25 | $44.30 | $45.03 | $43.38 | 699,319 |
| 2016-10-28 | $45.25 | $45.83 | $44.84 | $44.90 | $43.26 | 670,240 |
| 2016-10-27 | $45.75 | $45.99 | $45.05 | $45.39 | $43.73 | 755,023 |
| 2016-10-26 | $45.82 | $46.61 | $45.01 | $45.77 | $44.10 | 919,940 |
| 2016-10-25 | $46.69 | $47.24 | $46.40 | $46.52 | $44.82 | 803,984 |
| 2016-10-24 | $47.87 | $48.41 | $46.74 | $46.81 | $45.10 | 1,164,308 |
| 2016-10-21 | $47.58 | $48.46 | $47.26 | $47.69 | $45.95 | 1,098,390 |
| 2016-10-20 | $48.02 | $48.73 | $47.52 | $47.77 | $46.03 | 773,259 |
| 2016-10-19 | $49.35 | $49.35 | $46.81 | $47.91 | $46.16 | 1,400,179 |
| 2016-10-18 | $49.01 | $49.49 | $48.69 | $49.10 | $47.31 | 829,896 |
| 2016-10-17 | $48.88 | $49.91 | $48.30 | $48.34 | $46.58 | 496,642 |
| 2016-10-14 | $49.60 | $49.94 | $48.57 | $48.89 | $47.11 | 455,809 |
| 2016-10-13 | $47.91 | $49.65 | $47.34 | $49.37 | $47.57 | 747,223 |
| 2016-10-12 | $48.32 | $48.76 | $48.00 | $48.35 | $46.59 | 570,609 |
| 2016-10-11 | $49.38 | $49.65 | $48.00 | $48.12 | $46.37 | 798,963 |
| 2016-10-10 | $49.78 | $50.28 | $49.56 | $49.59 | $47.78 | 527,831 |
| 2016-10-07 | $50.80 | $50.84 | $49.26 | $49.50 | $47.70 | 907,706 |
| 2016-10-06 | $50.60 | $51.01 | $50.23 | $50.82 | $48.97 | 289,840 |
| 2016-10-05 | $50.63 | $51.20 | $50.09 | $50.83 | $48.98 | 500,802 |
| 2016-10-04 | $50.82 | $51.53 | $50.20 | $50.63 | $48.78 | 1,011,130 |
| 2016-10-03 | $48.40 | $50.02 | $48.00 | $49.99 | $48.17 | 768,480 |
| 2016-09-30 | $48.03 | $48.79 | $47.80 | $48.60 | $46.83 | 526,812 |
| 2016-09-29 | $48.36 | $48.50 | $47.43 | $47.80 | $46.06 | 507,306 |
| 2016-09-28 | $48.77 | $49.87 | $48.37 | $48.50 | $46.73 | 1,108,362 |
| 2016-09-27 | $46.75 | $48.62 | $46.75 | $48.52 | $46.75 | 835,381 |
| 2016-09-26 | $47.13 | $47.41 | $46.33 | $46.61 | $44.91 | 529,171 |
| 2016-09-23 | $47.24 | $47.98 | $46.60 | $47.50 | $45.77 | 536,178 |
| 2016-09-22 | $46.91 | $47.69 | $46.39 | $47.36 | $45.63 | 489,432 |
| 2016-09-21 | $46.61 | $46.82 | $45.95 | $46.67 | $44.97 | 389,875 |
| 2016-09-20 | $46.97 | $46.97 | $46.03 | $46.45 | $44.76 | 372,533 |
| 2016-09-19 | $46.36 | $47.13 | $46.17 | $46.59 | $44.89 | 553,137 |
| 2016-09-16 | $46.64 | $46.67 | $45.84 | $46.36 | $44.67 | 1,351,764 |
| 2016-09-15 | $46.62 | $47.12 | $46.15 | $46.70 | $45.00 | 435,659 |
| 2016-09-14 | $47.13 | $47.69 | $46.32 | $46.48 | $44.79 | 554,638 |
| 2016-09-13 | $47.79 | $47.96 | $46.63 | $47.10 | $45.38 | 495,969 |
| 2016-09-12 | $46.84 | $47.88 | $46.06 | $47.66 | $45.92 | 677,641 |
| 2016-09-09 | $48.68 | $48.77 | $46.94 | $47.12 | $45.40 | 548,281 |
| 2016-09-08 | $49.26 | $49.71 | $48.86 | $48.99 | $47.20 | 606,911 |
| 2016-09-07 | $48.22 | $49.75 | $48.07 | $49.25 | $47.45 | 738,368 |
| 2016-09-06 | $47.91 | $48.01 | $47.23 | $48.01 | $46.26 | 446,734 |
| 2016-09-02 | $47.21 | $47.77 | $46.85 | $47.60 | $45.86 | 580,239 |
| 2016-09-01 | $47.22 | $47.55 | $46.44 | $47.29 | $45.57 | 556,247 |
| 2016-08-31 | $46.97 | $47.09 | $46.04 | $46.98 | $45.27 | 686,076 |
| 2016-08-30 | $45.86 | $47.10 | $45.80 | $46.72 | $45.02 | 515,752 |
| 2016-08-29 | $45.25 | $45.97 | $45.25 | $45.86 | $44.19 | 333,577 |
| 2016-08-26 | $46.03 | $46.07 | $45.09 | $45.40 | $43.74 | 379,137 |
| 2016-08-25 | $45.67 | $46.21 | $45.50 | $45.91 | $44.24 | 421,762 |
| 2016-08-24 | $45.41 | $46.00 | $45.27 | $45.70 | $44.03 | 392,883 |
| 2016-08-23 | $45.25 | $45.73 | $45.00 | $45.36 | $43.71 | 345,179 |
| 2016-08-22 | $44.68 | $45.30 | $44.46 | $45.07 | $43.43 | 461,584 |
| 2016-08-19 | $45.12 | $45.75 | $44.66 | $45.07 | $43.43 | 518,079 |
| 2016-08-18 | $44.51 | $45.25 | $44.05 | $45.12 | $43.47 | 458,362 |
| 2016-08-17 | $44.42 | $44.82 | $44.00 | $44.64 | $43.01 | 309,535 |
| 2016-08-16 | $44.65 | $44.81 | $44.20 | $44.25 | $42.64 | 222,066 |
| 2016-08-15 | $44.55 | $45.11 | $44.31 | $44.74 | $43.11 | 289,708 |
| 2016-08-12 | $44.43 | $45.14 | $44.35 | $44.47 | $42.85 | 336,057 |
| 2016-08-11 | $44.65 | $45.12 | $44.21 | $44.43 | $42.81 | 483,920 |
| 2016-08-10 | $44.48 | $44.91 | $43.95 | $44.50 | $42.88 | 312,468 |
| 2016-08-09 | $45.01 | $45.48 | $44.48 | $44.52 | $42.90 | 409,976 |
| 2016-08-08 | $45.61 | $46.19 | $44.81 | $44.95 | $43.31 | 464,845 |
| 2016-08-05 | $44.88 | $45.91 | $44.61 | $45.76 | $44.09 | 609,819 |
| 2016-08-04 | $44.63 | $45.27 | $44.32 | $44.54 | $42.92 | 576,589 |
| 2016-08-03 | $44.70 | $45.01 | $44.01 | $44.64 | $43.01 | 530,630 |
| 2016-08-02 | $45.90 | $45.90 | $43.87 | $44.71 | $43.08 | 1,075,228 |
| 2016-08-01 | $45.64 | $45.87 | $45.03 | $45.78 | $44.11 | 500,448 |
| 2016-07-29 | $45.94 | $46.70 | $45.44 | $45.53 | $43.87 | 740,082 |
| 2016-07-28 | $45.94 | $46.12 | $45.01 | $45.75 | $44.08 | 421,951 |
| 2016-07-27 | $46.34 | $46.40 | $45.78 | $45.88 | $44.21 | 694,736 |
| 2016-07-26 | $46.12 | $46.50 | $45.24 | $46.32 | $44.63 | 853,847 |
| 2016-07-25 | $46.76 | $46.76 | $45.15 | $45.22 | $43.57 | 1,162,115 |
| 2016-07-22 | $43.56 | $46.92 | $43.50 | $46.26 | $44.57 | 2,157,609 |
| 2016-07-21 | $43.08 | $43.75 | $42.22 | $43.48 | $41.89 | 1,430,549 |
| 2016-07-20 | $44.24 | $44.85 | $43.51 | $43.76 | $42.16 | 885,323 |
| 2016-07-19 | $44.23 | $44.30 | $43.76 | $43.98 | $42.38 | 557,696 |
| 2016-07-18 | $44.71 | $46.47 | $44.35 | $44.47 | $42.85 | 466,112 |
| 2016-07-15 | $44.32 | $44.95 | $43.60 | $44.43 | $42.81 | 1,052,915 |
| 2016-07-14 | $44.01 | $44.73 | $43.82 | $44.36 | $42.74 | 623,466 |
| 2016-07-13 | $44.41 | $44.49 | $43.30 | $43.85 | $42.25 | 697,035 |
| 2016-07-12 | $44.14 | $44.72 | $43.54 | $44.03 | $42.42 | 1,340,542 |
| 2016-07-11 | $42.79 | $43.43 | $42.33 | $43.30 | $41.72 | 989,920 |
| 2016-07-08 | $41.16 | $42.89 | $41.11 | $42.25 | $40.71 | 1,456,326 |
| 2016-07-07 | $39.26 | $40.94 | $39.19 | $40.43 | $38.96 | 993,195 |
| 2016-07-06 | $37.61 | $39.20 | $37.40 | $39.16 | $37.73 | 894,590 |
| 2016-07-05 | $38.02 | $38.22 | $37.45 | $38.08 | $36.69 | 537,444 |
| 2016-07-01 | $37.98 | $38.41 | $37.70 | $38.26 | $36.86 | 624,878 |
| 2016-06-30 | $37.88 | $37.99 | $37.34 | $37.96 | $36.58 | 901,626 |
| 2016-06-29 | $37.97 | $38.63 | $37.41 | $37.54 | $36.17 | 1,380,345 |
| 2016-06-28 | $37.55 | $37.91 | $36.86 | $37.73 | $36.35 | 1,066,011 |
| 2016-06-27 | $35.68 | $37.75 | $35.20 | $36.84 | $35.50 | 2,031,164 |
| 2016-06-24 | $35.27 | $36.69 | $34.69 | $35.62 | $34.32 | 1,573,486 |
| 2016-06-23 | $36.41 | $37.14 | $36.16 | $36.92 | $35.57 | 1,135,066 |
| 2016-06-22 | $36.41 | $36.96 | $36.06 | $36.12 | $34.80 | 705,280 |
| 2016-06-21 | $36.44 | $36.79 | $35.96 | $36.40 | $35.07 | 611,626 |
| 2016-06-20 | $36.22 | $36.88 | $35.90 | $36.04 | $34.73 | 775,912 |
| 2016-06-17 | $36.10 | $36.71 | $35.84 | $36.13 | $34.81 | 760,431 |
| 2016-06-16 | $36.01 | $36.67 | $35.66 | $36.20 | $34.88 | 788,866 |
| 2016-06-15 | $37.36 | $37.36 | $36.42 | $36.60 | $35.27 | 1,038,617 |
| 2016-06-14 | $37.45 | $38.20 | $36.27 | $36.51 | $35.18 | 1,204,900 |
| 2016-06-13 | $39.71 | $39.88 | $37.66 | $37.67 | $36.30 | 1,122,786 |
| 2016-06-10 | $40.93 | $41.10 | $39.32 | $39.97 | $38.51 | 986,441 |
| 2016-06-09 | $41.70 | $42.37 | $41.48 | $41.67 | $40.15 | 675,617 |
| 2016-06-08 | $41.24 | $42.08 | $41.00 | $41.49 | $39.98 | 997,022 |
| 2016-06-07 | $39.45 | $41.98 | $39.37 | $41.37 | $39.86 | 994,870 |
| 2016-06-06 | $39.24 | $39.49 | $38.67 | $39.42 | $37.98 | 903,016 |
| 2016-06-03 | $40.02 | $40.07 | $38.62 | $39.55 | $38.11 | 991,988 |
| 2016-06-02 | $40.10 | $40.83 | $39.87 | $40.31 | $38.84 | 688,652 |
| 2016-06-01 | $40.15 | $40.34 | $39.20 | $40.05 | $38.59 | 1,260,006 |
| 2016-05-31 | $41.48 | $41.50 | $39.63 | $40.46 | $38.98 | 951,276 |
| 2016-05-27 | $41.19 | $41.79 | $41.12 | $41.43 | $39.92 | 486,444 |
| 2016-05-26 | $41.61 | $41.97 | $40.67 | $41.21 | $39.71 | 506,977 |
| 2016-05-25 | $42.49 | $42.90 | $41.55 | $41.62 | $40.10 | 560,111 |
| 2016-05-24 | $41.39 | $42.31 | $41.26 | $42.21 | $40.67 | 471,703 |
| 2016-05-23 | $41.32 | $41.71 | $41.00 | $41.10 | $39.60 | 503,343 |
| 2016-05-20 | $41.51 | $41.85 | $41.11 | $41.31 | $39.80 | 580,869 |
| 2016-05-19 | $42.09 | $42.56 | $40.57 | $41.22 | $39.72 | 824,824 |
| 2016-05-18 | $41.75 | $43.18 | $41.50 | $42.30 | $40.76 | 937,230 |
| 2016-05-17 | $42.09 | $42.80 | $41.56 | $41.82 | $40.30 | 1,007,252 |
| 2016-05-16 | $41.81 | $42.65 | $41.03 | $42.13 | $40.59 | 827,644 |
| 2016-05-13 | $41.20 | $42.68 | $41.00 | $41.62 | $40.10 | 745,431 |
| 2016-05-12 | $43.25 | $43.55 | $41.03 | $41.46 | $39.95 | 985,282 |
| 2016-05-11 | $42.65 | $43.98 | $42.62 | $42.83 | $41.27 | 852,122 |
| 2016-05-10 | $42.49 | $43.08 | $42.21 | $42.84 | $41.28 | 959,644 |
| 2016-05-09 | $41.96 | $42.60 | $41.75 | $42.14 | $40.60 | 538,638 |
| 2016-05-06 | $41.15 | $42.31 | $40.88 | $42.18 | $40.64 | 894,186 |
| 2016-05-05 | $40.17 | $41.78 | $40.17 | $41.15 | $39.65 | 742,881 |
| 2016-05-04 | $42.36 | $42.36 | $40.64 | $40.83 | $39.34 | 910,908 |
| 2016-05-03 | $42.94 | $43.03 | $42.22 | $42.39 | $40.84 | 774,141 |
| 2016-05-02 | $42.05 | $43.14 | $41.81 | $42.77 | $41.21 | 942,193 |
| 2016-04-29 | $43.27 | $43.32 | $41.86 | $42.07 | $40.54 | 1,277,791 |
| 2016-04-28 | $44.25 | $44.90 | $43.38 | $43.49 | $41.90 | 1,082,113 |
| 2016-04-27 | $44.00 | $44.94 | $43.93 | $44.24 | $42.63 | 1,171,279 |
| 2016-04-26 | $44.31 | $44.89 | $43.42 | $44.01 | $42.41 | 1,179,991 |
| 2016-04-25 | $44.04 | $45.45 | $43.41 | $43.94 | $42.34 | 1,723,577 |
| 2016-04-22 | $48.50 | $49.28 | $43.54 | $44.00 | $42.40 | 4,210,553 |
| 2016-04-21 | $50.09 | $50.30 | $47.62 | $49.64 | $47.83 | 1,756,344 |
| 2016-04-20 | $50.78 | $50.95 | $50.11 | $50.34 | $48.50 | 814,024 |
| 2016-04-19 | $50.29 | $50.70 | $49.87 | $50.45 | $48.61 | 648,042 |
| 2016-04-18 | $50.16 | $50.48 | $49.05 | $49.96 | $48.14 | 992,302 |
| 2016-04-15 | $49.99 | $50.27 | $48.88 | $50.17 | $48.34 | 1,212,459 |
| 2016-04-14 | $49.86 | $50.93 | $49.77 | $50.08 | $48.25 | 996,812 |
| 2016-04-13 | $48.99 | $49.87 | $48.77 | $49.74 | $47.93 | 915,731 |
| 2016-04-12 | $48.32 | $48.80 | $48.05 | $48.44 | $46.67 | 643,219 |
| 2016-04-11 | $48.34 | $48.99 | $47.96 | $48.00 | $46.25 | 800,005 |
| 2016-04-08 | $47.57 | $48.61 | $47.13 | $48.20 | $46.44 | 660,144 |
| 2016-04-07 | $47.37 | $48.06 | $46.76 | $47.31 | $45.58 | 896,959 |
| 2016-04-06 | $47.70 | $47.97 | $47.23 | $47.79 | $46.05 | 752,903 |
| 2016-04-05 | $47.26 | $48.63 | $47.20 | $47.85 | $46.11 | 1,169,901 |
| 2016-04-04 | $46.22 | $48.91 | $45.83 | $47.63 | $45.89 | 1,586,377 |
| 2016-04-01 | $46.12 | $46.61 | $45.49 | $46.02 | $44.34 | 1,148,938 |
| 2016-03-31 | $46.60 | $47.85 | $46.50 | $47.19 | $45.47 | 680,219 |
| 2016-03-30 | $47.40 | $48.14 | $47.17 | $47.29 | $45.57 | 732,474 |
| 2016-03-29 | $45.91 | $47.23 | $45.90 | $47.22 | $45.50 | 1,104,044 |
| 2016-03-28 | $46.25 | $46.57 | $45.31 | $45.83 | $44.16 | 1,079,603 |
| 2016-03-24 | $46.70 | $47.03 | $45.68 | $46.28 | $44.59 | 1,144,047 |
| 2016-03-23 | $46.32 | $47.37 | $45.64 | $46.70 | $45.00 | 1,388,700 |
| 2016-03-22 | $45.75 | $46.50 | $45.51 | $46.32 | $44.63 | 745,106 |
| 2016-03-21 | $45.80 | $46.74 | $45.67 | $46.48 | $44.79 | 821,812 |
| 2016-03-18 | $45.63 | $46.65 | $45.27 | $45.85 | $44.18 | 2,383,891 |
| 2016-03-17 | $46.50 | $46.93 | $45.12 | $45.44 | $43.78 | 1,401,576 |
| 2016-03-16 | $45.11 | $46.98 | $44.95 | $46.57 | $44.87 | 990,959 |
| 2016-03-15 | $45.72 | $45.76 | $44.95 | $45.43 | $43.77 | 848,139 |
| 2016-03-14 | $44.86 | $46.07 | $44.84 | $45.75 | $44.08 | 1,010,480 |
| 2016-03-11 | $44.86 | $45.88 | $44.86 | $45.35 | $43.70 | 862,908 |
| 2016-03-10 | $45.36 | $45.88 | $43.41 | $44.74 | $43.11 | 1,337,966 |
| 2016-03-09 | $44.03 | $45.40 | $44.01 | $45.02 | $43.38 | 1,495,054 |
| 2016-03-08 | $44.71 | $44.85 | $43.01 | $43.96 | $42.36 | 1,625,329 |
| 2016-03-07 | $45.75 | $46.49 | $45.05 | $45.73 | $44.06 | 1,347,568 |
| 2016-03-04 | $44.99 | $45.97 | $44.82 | $45.76 | $44.09 | 1,199,823 |
| 2016-03-03 | $43.95 | $45.36 | $43.76 | $44.98 | $43.34 | 1,178,025 |
| 2016-03-02 | $43.97 | $44.50 | $43.08 | $43.85 | $42.25 | 1,194,955 |
| 2016-03-01 | $43.44 | $44.26 | $42.93 | $43.96 | $42.36 | 1,591,474 |
| 2016-02-29 | $42.47 | $43.95 | $42.17 | $43.02 | $41.45 | 1,480,713 |
| 2016-02-26 | $43.39 | $43.39 | $41.80 | $42.64 | $41.09 | 1,638,007 |
| 2016-02-25 | $42.89 | $43.38 | $42.12 | $43.09 | $41.52 | 1,142,738 |
| 2016-02-24 | $40.95 | $42.84 | $40.33 | $42.62 | $41.07 | 1,697,904 |
| 2016-02-23 | $41.30 | $41.71 | $40.64 | $41.29 | $39.78 | 1,929,521 |
| 2016-02-22 | $40.25 | $41.31 | $40.02 | $41.13 | $39.63 | 1,408,640 |
| 2016-02-19 | $39.13 | $40.08 | $38.65 | $39.77 | $38.32 | 1,374,698 |
| 2016-02-18 | $38.40 | $39.63 | $37.82 | $39.18 | $37.75 | 1,398,236 |
| 2016-02-17 | $37.22 | $38.54 | $37.22 | $38.01 | $36.62 | 1,909,114 |
| 2016-02-16 | $36.90 | $37.06 | $35.68 | $37.06 | $35.71 | 1,617,691 |
| 2016-02-12 | $33.95 | $36.43 | $33.83 | $36.25 | $34.93 | 1,247,093 |
| 2016-02-11 | $33.55 | $34.14 | $33.23 | $33.93 | $32.69 | 845,480 |
| 2016-02-10 | $33.54 | $34.96 | $33.54 | $34.19 | $32.94 | 1,564,143 |
| 2016-02-09 | $31.50 | $34.04 | $31.40 | $33.39 | $32.17 | 1,066,155 |
| 2016-02-08 | $31.39 | $32.21 | $30.65 | $31.89 | $30.73 | 1,071,934 |
| 2016-02-05 | $33.93 | $34.50 | $31.64 | $31.99 | $30.82 | 1,047,333 |
| 2016-02-04 | $33.73 | $34.21 | $33.04 | $34.09 | $32.85 | 923,842 |
| 2016-02-03 | $34.40 | $34.49 | $33.05 | $33.80 | $32.57 | 966,272 |
| 2016-02-02 | $35.25 | $35.74 | $33.45 | $34.10 | $32.86 | 1,499,078 |
| 2016-02-01 | $35.39 | $35.95 | $34.91 | $35.52 | $34.22 | 1,397,425 |
| 2016-01-29 | $34.66 | $35.29 | $33.59 | $35.21 | $33.93 | 1,830,042 |
| 2016-01-28 | $37.00 | $37.00 | $33.88 | $34.80 | $33.53 | 1,857,680 |
| 2016-01-27 | $34.91 | $37.59 | $34.19 | $36.04 | $34.73 | 5,611,512 |
| 2016-01-26 | $31.67 | $32.40 | $31.35 | $32.35 | $31.17 | 995,212 |
| 2016-01-25 | $32.58 | $32.66 | $31.49 | $31.62 | $30.47 | 958,523 |
| 2016-01-22 | $31.45 | $31.91 | $30.88 | $31.58 | $30.43 | 927,425 |
| 2016-01-21 | $30.69 | $31.25 | $29.73 | $30.89 | $29.76 | 991,877 |
| 2016-01-20 | $30.19 | $31.37 | $28.40 | $30.70 | $29.58 | 1,827,128 |
| 2016-01-19 | $32.05 | $32.53 | $30.19 | $30.65 | $29.53 | 1,622,825 |
| 2016-01-15 | $30.28 | $31.96 | $30.04 | $31.67 | $30.52 | 2,047,278 |
| 2016-01-14 | $30.25 | $31.63 | $29.68 | $31.21 | $30.07 | 1,456,660 |
| 2016-01-13 | $32.02 | $32.24 | $29.41 | $29.76 | $28.67 | 1,385,847 |
| 2016-01-12 | $32.61 | $32.62 | $31.35 | $32.03 | $30.86 | 1,109,219 |
| 2016-01-11 | $32.33 | $33.01 | $31.53 | $32.22 | $31.05 | 1,222,603 |
| 2016-01-08 | $32.30 | $33.60 | $31.86 | $31.94 | $30.78 | 1,327,557 |
| 2016-01-07 | $31.76 | $32.98 | $31.56 | $32.28 | $31.10 | 1,634,925 |
| 2016-01-06 | $31.32 | $33.44 | $31.20 | $32.53 | $31.34 | 1,398,296 |
| 2016-01-05 | $32.50 | $32.76 | $31.32 | $32.03 | $30.86 | 2,275,667 |
| 2016-01-04 | $34.43 | $34.45 | $32.52 | $32.81 | $31.61 | 2,234,959 |
| 2015-12-31 | $36.28 | $36.43 | $35.20 | $35.33 | $34.04 | 923,182 |
| 2015-12-30 | $37.50 | $37.50 | $36.30 | $36.48 | $35.15 | 782,025 |
| 2015-12-29 | $37.09 | $37.72 | $37.02 | $37.40 | $36.04 | 635,233 |
| 2015-12-28 | $37.45 | $37.69 | $36.33 | $37.09 | $35.74 | 743,716 |
| 2015-12-24 | $37.09 | $37.75 | $37.00 | $37.15 | $35.80 | 435,725 |
| 2015-12-23 | $37.39 | $37.46 | $36.96 | $37.33 | $35.97 | 617,446 |
| 2015-12-22 | $37.57 | $37.70 | $36.57 | $37.44 | $36.07 | 890,261 |
| 2015-12-21 | $37.31 | $37.96 | $37.06 | $37.48 | $36.11 | 782,138 |
| 2015-12-18 | $37.58 | $37.94 | $36.96 | $37.02 | $35.67 | 2,483,586 |
| 2015-12-17 | $38.58 | $39.12 | $37.81 | $37.81 | $36.43 | 760,176 |
| 2015-12-16 | $37.76 | $38.77 | $37.60 | $38.56 | $37.15 | 900,558 |
| 2015-12-15 | $38.51 | $38.60 | $37.22 | $37.78 | $36.40 | 1,237,300 |
| 2015-12-14 | $37.73 | $38.30 | $36.96 | $38.01 | $36.62 | 1,008,901 |
| 2015-12-11 | $37.60 | $38.30 | $37.47 | $37.63 | $36.26 | 977,886 |
| 2015-12-10 | $38.21 | $38.76 | $37.72 | $38.29 | $36.89 | 1,042,266 |
| 2015-12-09 | $38.58 | $39.24 | $37.42 | $37.65 | $36.28 | 1,252,109 |
| 2015-12-08 | $39.30 | $39.36 | $37.68 | $38.74 | $37.33 | 1,212,669 |
| 2015-12-07 | $39.07 | $40.13 | $38.81 | $39.41 | $37.97 | 1,348,089 |
| 2015-12-04 | $38.01 | $39.08 | $38.01 | $38.48 | $37.08 | 1,159,423 |
| 2015-12-03 | $38.62 | $39.93 | $37.45 | $37.47 | $36.10 | 1,852,457 |
| 2015-12-02 | $37.27 | $38.61 | $37.08 | $38.38 | $36.98 | 1,385,827 |
| 2015-12-01 | $36.25 | $36.83 | $36.23 | $36.73 | $35.39 | 1,527,600 |
| 2015-11-30 | $37.12 | $37.30 | $36.07 | $36.20 | $34.88 | 997,084 |
| 2015-11-27 | $36.60 | $37.48 | $36.40 | $36.89 | $35.54 | 438,615 |
| 2015-11-25 | $37.08 | $37.11 | $36.12 | $36.60 | $35.27 | 587,585 |
| 2015-11-24 | $36.27 | $37.07 | $36.00 | $36.80 | $35.46 | 811,368 |
| 2015-11-23 | $37.72 | $37.76 | $36.73 | $36.77 | $35.43 | 927,381 |
| 2015-11-20 | $37.07 | $37.86 | $36.83 | $37.73 | $36.35 | 825,012 |
| 2015-11-19 | $35.74 | $37.21 | $35.71 | $36.78 | $35.44 | 993,420 |
| 2015-11-18 | $35.51 | $36.00 | $34.38 | $35.69 | $34.39 | 1,304,407 |
| 2015-11-17 | $35.39 | $36.41 | $35.39 | $35.53 | $34.23 | 1,298,897 |
| 2015-11-16 | $34.89 | $35.34 | $33.88 | $35.13 | $33.85 | 1,504,772 |
| 2015-11-13 | $35.66 | $36.23 | $34.90 | $35.25 | $33.96 | 986,897 |
| 2015-11-12 | $36.15 | $36.19 | $35.61 | $35.79 | $34.48 | 771,112 |
| 2015-11-11 | $36.60 | $36.78 | $35.94 | $36.13 | $34.81 | 973,172 |
| 2015-11-10 | $35.67 | $36.92 | $35.54 | $36.48 | $35.15 | 1,254,391 |
| 2015-11-09 | $37.69 | $37.70 | $35.08 | $35.66 | $34.36 | 3,028,755 |
| 2015-11-06 | $37.04 | $38.52 | $37.01 | $38.07 | $36.68 | 1,525,342 |
| 2015-11-05 | $36.09 | $37.10 | $35.69 | $37.00 | $35.65 | 921,622 |
| 2015-11-04 | $36.17 | $36.84 | $35.66 | $35.97 | $34.66 | 1,449,939 |
| 2015-11-03 | $35.72 | $36.33 | $35.22 | $36.17 | $34.85 | 1,195,617 |
| 2015-11-02 | $34.89 | $35.91 | $34.64 | $35.31 | $34.02 | 1,496,721 |
| 2015-10-30 | $34.67 | $35.18 | $34.57 | $34.70 | $33.43 | 1,060,161 |
| 2015-10-29 | $34.83 | $35.05 | $34.35 | $34.76 | $33.49 | 1,060,345 |
| 2015-10-28 | $34.99 | $35.28 | $34.53 | $34.98 | $33.70 | 1,804,098 |
| 2015-10-27 | $35.42 | $35.50 | $34.26 | $35.11 | $33.83 | 1,686,800 |
| 2015-10-26 | $35.00 | $35.75 | $34.25 | $35.59 | $34.29 | 1,786,508 |
| 2015-10-23 | $33.93 | $35.13 | $33.85 | $34.84 | $33.57 | 1,842,487 |
| 2015-10-22 | $33.00 | $33.86 | $32.61 | $33.40 | $32.18 | 2,212,463 |
| 2015-10-21 | $31.62 | $33.10 | $31.25 | $32.87 | $31.67 | 1,864,744 |
| 2015-10-20 | $30.75 | $31.64 | $28.95 | $31.37 | $30.23 | 2,527,779 |
| 2015-10-19 | $29.75 | $31.45 | $29.63 | $31.00 | $29.87 | 2,647,428 |
| 2015-10-16 | $29.28 | $29.67 | $28.61 | $29.61 | $28.53 | 1,369,935 |
| 2015-10-15 | $28.05 | $29.56 | $27.67 | $29.25 | $28.18 | 1,812,537 |
| 2015-10-14 | $28.50 | $28.67 | $27.56 | $27.81 | $26.80 | 912,862 |
| 2015-10-13 | $27.98 | $28.77 | $27.88 | $28.29 | $27.26 | 1,328,807 |
| 2015-10-12 | $27.44 | $28.60 | $27.41 | $28.13 | $27.10 | 1,536,002 |
| 2015-10-09 | $26.24 | $27.75 | $26.24 | $27.29 | $26.29 | 1,533,769 |
| 2015-10-08 | $25.25 | $26.21 | $24.53 | $26.09 | $25.14 | 1,128,217 |
| 2015-10-07 | $24.32 | $24.87 | $23.83 | $24.56 | $23.66 | 801,014 |
| 2015-10-06 | $25.36 | $25.69 | $24.24 | $24.25 | $23.37 | 976,734 |
| 2015-10-05 | $24.58 | $25.55 | $24.51 | $25.50 | $24.57 | 1,220,608 |
| 2015-10-02 | $24.49 | $24.49 | $23.77 | $24.28 | $23.39 | 729,509 |
| 2015-10-01 | $24.60 | $24.96 | $24.12 | $24.73 | $23.83 | 845,042 |
| 2015-09-30 | $24.42 | $24.70 | $23.89 | $24.68 | $23.78 | 927,351 |
| 2015-09-29 | $23.67 | $24.32 | $23.52 | $24.08 | $23.20 | 868,521 |
| 2015-09-28 | $24.31 | $24.40 | $23.51 | $23.56 | $22.70 | 781,614 |
| 2015-09-25 | $24.05 | $24.54 | $23.73 | $24.39 | $23.50 | 783,147 |
| 2015-09-24 | $24.04 | $24.12 | $23.31 | $23.62 | $22.76 | 889,282 |
| 2015-09-23 | $24.38 | $24.52 | $23.70 | $24.14 | $23.26 | 741,164 |
| 2015-09-22 | $24.94 | $25.14 | $24.06 | $24.30 | $23.41 | 981,213 |
| 2015-09-21 | $24.80 | $25.41 | $24.78 | $25.25 | $24.33 | 839,095 |
| 2015-09-18 | $24.85 | $25.41 | $24.62 | $24.65 | $23.75 | 1,992,142 |
| 2015-09-17 | $25.01 | $25.59 | $25.01 | $25.27 | $24.35 | 851,867 |
| 2015-09-16 | $24.96 | $25.19 | $24.84 | $25.09 | $24.18 | 646,978 |
| 2015-09-15 | $25.20 | $25.48 | $24.93 | $25.01 | $24.10 | 850,550 |
| 2015-09-14 | $25.20 | $25.22 | $24.74 | $25.07 | $24.16 | 568,606 |
| 2015-09-11 | $24.55 | $25.16 | $24.55 | $25.10 | $24.18 | 570,654 |
| 2015-09-10 | $24.43 | $25.11 | $24.43 | $24.72 | $23.82 | 899,597 |
| 2015-09-09 | $24.51 | $24.91 | $24.21 | $24.41 | $23.52 | 996,044 |
| 2015-09-08 | $24.00 | $24.66 | $23.98 | $24.52 | $23.63 | 784,815 |
Hawaiian Holdings Inc (HA) News Headlines
Recent Hawaiian Holdings Inc (HA) News
Similar Companies to Hawaiian Holdings Inc (HA) in the Airlines Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Airlines Group Inc | AAL | Airlines | Industrials | 120,000 |
| China Eastern Airlines Corporation Ltd | CEA | Airlines | Industrials | 108,000 |
| China Southern Airlines Company Ltd | ZNH | Airlines | Industrials | 98,347 |
| Delta Air Lines Inc | DAL | Airlines | Industrials | 80,000 |
| Southwest Airlines Company | LUV | Airlines | Industrials | 55,000 |
| Alaska Air Group Inc | ALK | Airlines | Industrials | 19,000 |
| Spirit Airlines Inc | SAVE | Airlines | Industrials | 14,991 |
| Ryanair Holdings Plc | RYAAY | Airlines | Industrials | 13,138 |
| Skywest Inc | SKYW | Airlines | Industrials | 12,000 |
| Hawaiian Holdings Inc | HA | Airlines | Industrials | 11,000 |