Hain Celestial Group Inc (HAIN) Exchange: NASDAQ
Data as of May 1, 2024
$6.56 ($0.42) 6.84%
Hain Celestial Group Inc - Daily Information
Click for more stock information on Hain Celestial Group Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $6.23 |
| Previous Close | $6.56 |
| High | $6.63 |
| Low | $6.08 |
| Adjusted Open | $6.23 |
| Previous Adjusted Close | $6.56 |
| Adjusted High | $6.63 |
| Adjusted Low | $6.08 |
About Hain Celestial Group Inc (HAIN)
The Hain Celestial Group Inc (HAIN) is a natural and organic food and personal care products company operating in North America, Europe, Asia and the Middle East. Hain was founded in 1993 by present president and CEO, Irwin Simon, and has since grown both organically and through a series of acquisitions. With a portfolio of more than 80 organic, natural, and vegetarian grocery brands and a vegan fast-casual restaurant chain, Hain Celestial is the largest organic and natural products company in North America. The company's products span grocery and frozen, fresh dressed salads, and soup and other specialty products. Its portfolio of products is sold through natural food retailers, mainstream grocers, natural food companies, convenience stores and food service outlets. As of 2019, the company had about 4,000 employees in six continents and 13 countries around the world.Â
Invest in Hain Celestial Group Inc (HAIN)
Historical Stock Data for Hain Celestial Group Inc (HAIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $6.23 | $6.63 | $6.08 | $6.56 | $6.56 | 1,355,063 |
| 2024-04-30 | $6.19 | $6.20 | $6.01 | $6.14 | $6.14 | 1,574,727 |
| 2024-04-29 | $6.16 | $6.35 | $6.14 | $6.27 | $6.27 | 1,406,351 |
| 2024-04-26 | $6.06 | $6.28 | $5.96 | $6.14 | $6.14 | 1,288,882 |
| 2024-04-25 | $6.13 | $6.17 | $6.03 | $6.09 | $6.09 | 1,084,325 |
| 2024-04-24 | $6.09 | $6.21 | $6.04 | $6.17 | $6.17 | 1,349,177 |
| 2024-04-23 | $6.04 | $6.25 | $6.01 | $6.18 | $6.18 | 1,280,759 |
| 2024-04-22 | $6.01 | $6.05 | $5.88 | $6.01 | $6.01 | 1,408,045 |
| 2024-04-19 | $5.84 | $6.06 | $5.84 | $6.00 | $6.00 | 1,794,548 |
| 2024-04-18 | $5.80 | $6.08 | $5.72 | $5.89 | $5.89 | 2,283,516 |
| 2024-04-17 | $5.97 | $6.05 | $5.69 | $5.76 | $5.76 | 2,390,720 |
| 2024-04-16 | $6.23 | $6.32 | $5.81 | $5.89 | $5.89 | 4,044,260 |
| 2024-04-15 | $6.11 | $6.32 | $5.87 | $6.31 | $6.31 | 2,359,026 |
| 2024-04-12 | $6.14 | $6.26 | $6.07 | $6.08 | $6.08 | 1,024,460 |
| 2024-04-11 | $6.24 | $6.31 | $6.10 | $6.21 | $6.21 | 1,467,850 |
| 2024-04-10 | $6.55 | $6.56 | $6.22 | $6.25 | $6.25 | 1,591,570 |
| 2024-04-09 | $6.80 | $7.16 | $6.70 | $6.73 | $6.73 | 1,092,849 |
| 2024-04-08 | $6.49 | $6.79 | $6.45 | $6.71 | $6.71 | 1,328,245 |
| 2024-04-05 | $6.88 | $6.89 | $6.44 | $6.48 | $6.48 | 2,081,867 |
| 2024-04-04 | $7.03 | $7.09 | $6.82 | $6.94 | $6.94 | 1,294,535 |
| 2024-04-03 | $7.22 | $7.26 | $6.99 | $7.01 | $7.01 | 1,422,351 |
| 2024-04-02 | $7.47 | $7.49 | $7.22 | $7.26 | $7.26 | 2,077,797 |
| 2024-04-01 | $7.84 | $7.85 | $7.46 | $7.49 | $7.49 | 1,322,388 |
| 2024-03-28 | $7.95 | $8.04 | $7.84 | $7.86 | $7.86 | 928,159 |
| 2024-03-27 | $7.79 | $7.95 | $7.72 | $7.93 | $7.93 | 1,430,688 |
| 2024-03-26 | $8.01 | $8.05 | $7.74 | $7.76 | $7.76 | 1,160,251 |
| 2024-03-25 | $8.11 | $8.23 | $7.77 | $7.98 | $7.98 | 2,089,327 |
| 2024-03-22 | $8.34 | $8.38 | $8.09 | $8.10 | $8.10 | 1,175,056 |
| 2024-03-21 | $8.46 | $8.48 | $8.24 | $8.29 | $8.29 | 1,515,743 |
| 2024-03-20 | $8.28 | $8.47 | $8.18 | $8.41 | $8.41 | 1,449,986 |
| 2024-03-19 | $8.24 | $8.38 | $8.15 | $8.34 | $8.34 | 1,052,946 |
| 2024-03-18 | $8.62 | $8.66 | $8.23 | $8.28 | $8.28 | 1,448,833 |
| 2024-03-15 | $8.68 | $8.90 | $8.54 | $8.62 | $8.62 | 1,662,927 |
| 2024-03-14 | $9.13 | $9.13 | $8.74 | $8.76 | $8.76 | 829,721 |
| 2024-03-13 | $9.16 | $9.29 | $9.03 | $9.09 | $9.09 | 729,472 |
| 2024-03-12 | $9.43 | $9.48 | $9.19 | $9.19 | $9.19 | 652,253 |
| 2024-03-11 | $9.40 | $9.57 | $9.32 | $9.46 | $9.46 | 768,835 |
| 2024-03-08 | $9.40 | $9.51 | $9.31 | $9.37 | $9.37 | 1,383,320 |
| 2024-03-07 | $9.41 | $9.48 | $9.05 | $9.32 | $9.32 | 6,502,570 |
| 2024-03-06 | $9.68 | $9.80 | $9.37 | $9.37 | $9.37 | 1,007,775 |
| 2024-03-05 | $9.19 | $9.77 | $9.16 | $9.59 | $9.59 | 3,252,983 |
| 2024-03-04 | $9.44 | $9.49 | $9.10 | $9.27 | $9.27 | 761,217 |
| 2024-03-01 | $9.61 | $9.74 | $9.38 | $9.41 | $9.41 | 1,087,488 |
| 2024-02-29 | $9.90 | $10.07 | $9.89 | $10.00 | $10.00 | 994,049 |
| 2024-02-28 | $9.66 | $10.00 | $9.66 | $9.74 | $9.74 | 540,393 |
| 2024-02-27 | $9.71 | $9.80 | $9.60 | $9.72 | $9.72 | 714,701 |
| 2024-02-26 | $9.57 | $9.78 | $9.51 | $9.65 | $9.65 | 963,752 |
| 2024-02-23 | $9.28 | $9.66 | $9.18 | $9.63 | $9.63 | 723,623 |
| 2024-02-22 | $9.44 | $9.60 | $9.27 | $9.36 | $9.36 | 607,594 |
| 2024-02-21 | $9.62 | $9.70 | $9.49 | $9.54 | $9.54 | 507,099 |
| 2024-02-20 | $9.57 | $9.82 | $9.54 | $9.58 | $9.58 | 545,151 |
| 2024-02-16 | $9.73 | $9.80 | $9.52 | $9.70 | $9.70 | 614,933 |
| 2024-02-15 | $9.57 | $9.84 | $9.51 | $9.78 | $9.78 | 875,173 |
| 2024-02-14 | $9.38 | $9.51 | $9.27 | $9.39 | $9.39 | 578,339 |
| 2024-02-13 | $9.72 | $9.78 | $9.31 | $9.38 | $9.38 | 1,029,528 |
| 2024-02-12 | $9.61 | $9.95 | $9.57 | $9.90 | $9.90 | 1,519,166 |
| 2024-02-09 | $10.01 | $10.03 | $9.57 | $9.65 | $9.65 | 1,191,541 |
| 2024-02-08 | $9.32 | $10.10 | $9.01 | $9.99 | $9.99 | 1,566,137 |
| 2024-02-07 | $11.21 | $11.68 | $9.26 | $9.54 | $9.54 | 2,632,294 |
| 2024-02-06 | $10.98 | $11.41 | $10.80 | $11.34 | $11.34 | 1,068,751 |
| 2024-02-05 | $10.83 | $10.98 | $10.76 | $10.97 | $10.97 | 956,283 |
| 2024-02-02 | $11.00 | $11.11 | $10.81 | $11.04 | $11.04 | 598,949 |
| 2024-02-01 | $10.73 | $11.10 | $10.63 | $11.08 | $11.08 | 605,198 |
| 2024-01-31 | $10.95 | $11.00 | $10.70 | $10.71 | $10.71 | 815,254 |
| 2024-01-30 | $10.93 | $11.05 | $10.81 | $10.91 | $10.91 | 502,729 |
| 2024-01-29 | $10.95 | $11.02 | $10.77 | $11.01 | $11.01 | 508,234 |
| 2024-01-26 | $11.12 | $11.32 | $10.88 | $10.95 | $10.95 | 599,124 |
| 2024-01-25 | $10.59 | $11.01 | $10.59 | $10.99 | $10.99 | 939,365 |
| 2024-01-24 | $10.68 | $10.68 | $10.46 | $10.55 | $10.55 | 974,793 |
| 2024-01-23 | $10.45 | $10.76 | $10.43 | $10.61 | $10.61 | 810,245 |
| 2024-01-22 | $10.07 | $10.31 | $9.95 | $10.25 | $10.25 | 874,047 |
| 2024-01-19 | $10.72 | $10.86 | $9.90 | $10.06 | $10.06 | 1,102,074 |
| 2024-01-18 | $10.71 | $10.78 | $10.37 | $10.69 | $10.69 | 1,173,185 |
| 2024-01-17 | $10.85 | $10.90 | $10.48 | $10.76 | $10.76 | 809,889 |
| 2024-01-16 | $11.05 | $11.08 | $10.89 | $11.06 | $11.06 | 1,011,953 |
| 2024-01-12 | $11.23 | $11.45 | $11.05 | $11.18 | $11.18 | 535,509 |
| 2024-01-11 | $11.14 | $11.14 | $10.78 | $11.10 | $11.10 | 1,167,965 |
| 2024-01-10 | $10.98 | $11.35 | $10.85 | $11.21 | $11.21 | 1,208,194 |
| 2024-01-09 | $10.94 | $11.02 | $10.77 | $10.95 | $10.95 | 942,936 |
| 2024-01-08 | $10.81 | $11.11 | $10.74 | $11.05 | $11.05 | 678,427 |
| 2024-01-05 | $10.62 | $10.88 | $10.47 | $10.79 | $10.79 | 1,237,741 |
| 2024-01-04 | $10.76 | $10.77 | $10.53 | $10.72 | $10.72 | 872,678 |
| 2024-01-03 | $11.31 | $11.31 | $10.65 | $10.71 | $10.71 | 987,478 |
| 2024-01-02 | $10.89 | $11.67 | $10.88 | $11.32 | $11.32 | 699,060 |
| 2023-12-29 | $11.18 | $11.18 | $10.87 | $10.95 | $10.95 | 606,465 |
| 2023-12-28 | $10.84 | $11.14 | $10.84 | $11.09 | $11.09 | 552,809 |
| 2023-12-27 | $10.73 | $10.86 | $10.58 | $10.84 | $10.84 | 403,755 |
| 2023-12-26 | $10.51 | $10.78 | $10.40 | $10.69 | $10.69 | 583,854 |
| 2023-12-22 | $10.46 | $10.73 | $10.38 | $10.52 | $10.52 | 633,512 |
| 2023-12-21 | $10.48 | $10.56 | $10.22 | $10.37 | $10.37 | 696,263 |
| 2023-12-20 | $10.75 | $10.83 | $10.40 | $10.42 | $10.42 | 708,448 |
| 2023-12-19 | $10.59 | $10.82 | $10.56 | $10.81 | $10.81 | 766,375 |
| 2023-12-18 | $10.67 | $11.00 | $10.35 | $10.54 | $10.54 | 978,042 |
| 2023-12-15 | $10.77 | $10.90 | $10.62 | $10.67 | $10.67 | 2,013,669 |
| 2023-12-14 | $11.20 | $11.36 | $10.63 | $10.64 | $10.64 | 1,210,625 |
| 2023-12-13 | $10.49 | $11.06 | $10.33 | $10.94 | $10.94 | 948,147 |
| 2023-12-12 | $9.98 | $10.65 | $9.91 | $10.48 | $10.48 | 1,165,877 |
| 2023-12-11 | $10.08 | $10.14 | $9.84 | $9.96 | $9.96 | 1,483,490 |
| 2023-12-08 | $10.79 | $10.83 | $10.05 | $10.06 | $10.06 | 862,602 |
| 2023-12-07 | $10.74 | $10.89 | $10.53 | $10.80 | $10.80 | 1,278,356 |
| 2023-12-06 | $10.77 | $10.99 | $10.69 | $10.70 | $10.70 | 876,509 |
| 2023-12-05 | $11.03 | $11.10 | $10.74 | $10.75 | $10.75 | 476,095 |
| 2023-12-04 | $10.84 | $11.05 | $10.82 | $11.00 | $11.00 | 867,500 |
| 2023-12-01 | $10.52 | $10.85 | $10.43 | $10.84 | $10.84 | 1,195,061 |
| 2023-11-30 | $10.52 | $10.60 | $10.32 | $10.57 | $10.57 | 1,061,148 |
| 2023-11-29 | $10.89 | $10.90 | $10.41 | $10.45 | $10.45 | 865,492 |
| 2023-11-28 | $10.77 | $10.89 | $10.61 | $10.77 | $10.77 | 1,295,356 |
| 2023-11-27 | $10.93 | $10.95 | $10.63 | $10.77 | $10.77 | 796,788 |
| 2023-11-24 | $10.92 | $11.21 | $10.92 | $11.03 | $11.03 | 565,862 |
| 2023-11-22 | $10.87 | $11.04 | $10.77 | $10.91 | $10.91 | 715,569 |
| 2023-11-21 | $11.03 | $11.05 | $10.78 | $10.78 | $10.78 | 791,091 |
| 2023-11-20 | $11.16 | $11.20 | $10.97 | $11.09 | $11.09 | 739,923 |
| 2023-11-17 | $11.26 | $11.26 | $11.00 | $11.19 | $11.19 | 1,095,569 |
| 2023-11-16 | $11.32 | $11.49 | $11.02 | $11.07 | $11.07 | 889,779 |
| 2023-11-15 | $11.76 | $11.97 | $11.17 | $11.27 | $11.27 | 3,282,135 |
| 2023-11-14 | $11.64 | $11.81 | $11.54 | $11.69 | $11.69 | 2,118,617 |
| 2023-11-13 | $11.02 | $11.17 | $10.98 | $11.05 | $11.05 | 1,072,310 |
| 2023-11-10 | $11.35 | $11.62 | $10.99 | $11.16 | $11.16 | 2,059,643 |
| 2023-11-09 | $11.05 | $11.26 | $10.85 | $10.88 | $10.88 | 1,467,564 |
| 2023-11-08 | $11.82 | $11.82 | $10.88 | $10.89 | $10.89 | 1,376,847 |
| 2023-11-07 | $11.58 | $12.49 | $11.21 | $11.82 | $11.82 | 1,649,620 |
| 2023-11-06 | $11.56 | $11.75 | $11.44 | $11.58 | $11.58 | 1,642,550 |
| 2023-11-03 | $11.88 | $12.06 | $11.58 | $11.61 | $11.61 | 1,394,767 |
| 2023-11-02 | $11.26 | $11.76 | $11.26 | $11.65 | $11.65 | 900,701 |
| 2023-11-01 | $11.05 | $11.16 | $10.95 | $11.03 | $11.03 | 860,046 |
| 2023-10-31 | $11.08 | $11.19 | $11.04 | $11.05 | $11.05 | 757,794 |
| 2023-10-30 | $11.02 | $11.20 | $10.95 | $11.04 | $11.04 | 769,269 |
| 2023-10-27 | $11.30 | $11.33 | $10.88 | $10.90 | $10.90 | 796,288 |
| 2023-10-26 | $11.22 | $11.52 | $11.14 | $11.26 | $11.26 | 863,269 |
| 2023-10-25 | $11.19 | $11.24 | $10.95 | $11.15 | $11.15 | 885,693 |
| 2023-10-24 | $10.83 | $11.33 | $10.80 | $11.30 | $11.30 | 1,074,234 |
| 2023-10-23 | $10.59 | $10.90 | $10.55 | $10.67 | $10.67 | 1,023,904 |
| 2023-10-20 | $10.86 | $10.93 | $10.65 | $10.66 | $10.66 | 1,219,331 |
| 2023-10-19 | $10.88 | $11.06 | $10.77 | $10.82 | $10.82 | 796,516 |
| 2023-10-18 | $10.97 | $11.06 | $10.83 | $10.92 | $10.92 | 777,611 |
| 2023-10-17 | $10.53 | $11.05 | $10.53 | $11.02 | $11.02 | 874,651 |
| 2023-10-16 | $10.35 | $10.78 | $10.29 | $10.64 | $10.64 | 841,533 |
| 2023-10-13 | $10.31 | $10.43 | $10.15 | $10.30 | $10.30 | 1,046,412 |
| 2023-10-12 | $10.47 | $10.47 | $10.05 | $10.25 | $10.25 | 661,576 |
| 2023-10-11 | $10.67 | $10.76 | $10.27 | $10.44 | $10.44 | 939,376 |
| 2023-10-10 | $10.35 | $10.62 | $10.35 | $10.55 | $10.55 | 687,134 |
| 2023-10-09 | $9.90 | $10.39 | $9.90 | $10.35 | $10.35 | 722,618 |
| 2023-10-06 | $9.97 | $10.10 | $9.70 | $9.98 | $9.98 | 852,622 |
| 2023-10-05 | $10.16 | $10.41 | $10.06 | $10.08 | $10.08 | 968,975 |
| 2023-10-04 | $10.16 | $10.23 | $9.93 | $10.16 | $10.16 | 1,054,891 |
| 2023-10-03 | $10.14 | $10.36 | $10.04 | $10.16 | $10.16 | 952,773 |
| 2023-10-02 | $10.33 | $10.40 | $10.04 | $10.24 | $10.24 | 982,369 |
| 2023-09-29 | $10.13 | $10.53 | $10.04 | $10.37 | $10.37 | 1,361,349 |
| 2023-09-28 | $10.00 | $10.26 | $9.79 | $9.95 | $9.95 | 1,687,543 |
| 2023-09-27 | $10.03 | $10.15 | $9.70 | $10.00 | $10.00 | 1,161,348 |
| 2023-09-26 | $9.97 | $10.22 | $9.95 | $9.97 | $9.97 | 1,219,772 |
| 2023-09-25 | $10.06 | $10.22 | $10.00 | $10.10 | $10.10 | 1,004,828 |
| 2023-09-22 | $10.57 | $10.64 | $10.13 | $10.16 | $10.16 | 992,352 |
| 2023-09-21 | $10.58 | $10.86 | $10.58 | $10.59 | $10.59 | 1,240,591 |
| 2023-09-20 | $10.52 | $11.02 | $10.45 | $10.67 | $10.67 | 1,747,261 |
| 2023-09-19 | $9.43 | $9.90 | $9.41 | $9.72 | $9.72 | 1,294,002 |
| 2023-09-18 | $10.01 | $10.11 | $9.62 | $9.63 | $9.63 | 884,499 |
| 2023-09-15 | $10.21 | $10.28 | $9.80 | $9.99 | $9.99 | 2,720,134 |
| 2023-09-14 | $10.36 | $10.48 | $10.19 | $10.25 | $10.25 | 1,487,386 |
| 2023-09-13 | $9.91 | $10.77 | $9.80 | $10.43 | $10.43 | 2,090,142 |
| 2023-09-12 | $9.93 | $9.93 | $9.54 | $9.78 | $9.78 | 1,324,008 |
| 2023-09-11 | $9.67 | $9.96 | $9.67 | $9.93 | $9.93 | 1,071,860 |
| 2023-09-08 | $9.68 | $9.70 | $9.36 | $9.59 | $9.59 | 947,072 |
| 2023-09-07 | $9.66 | $9.82 | $9.54 | $9.69 | $9.69 | 857,153 |
| 2023-09-06 | $9.88 | $9.92 | $9.57 | $9.69 | $9.69 | 808,669 |
| 2023-09-05 | $10.42 | $10.42 | $9.87 | $9.88 | $9.88 | 1,046,994 |
| 2023-09-01 | $10.62 | $10.89 | $10.43 | $10.43 | $10.43 | 831,076 |
| 2023-08-31 | $10.97 | $11.04 | $10.57 | $10.59 | $10.59 | 1,092,626 |
| 2023-08-30 | $11.01 | $11.19 | $10.91 | $10.93 | $10.93 | 1,130,408 |
| 2023-08-29 | $11.22 | $11.35 | $10.99 | $11.05 | $11.05 | 1,042,884 |
| 2023-08-28 | $11.79 | $12.00 | $11.00 | $11.10 | $11.10 | 1,197,229 |
| 2023-08-25 | $12.06 | $12.12 | $11.57 | $11.86 | $11.86 | 1,218,430 |
| 2023-08-24 | $11.10 | $12.76 | $11.00 | $12.02 | $12.02 | 1,454,107 |
| 2023-08-23 | $12.00 | $12.18 | $11.81 | $12.16 | $12.16 | 1,064,415 |
| 2023-08-22 | $12.17 | $12.23 | $11.82 | $11.93 | $11.93 | 783,152 |
| 2023-08-21 | $12.33 | $12.33 | $12.08 | $12.17 | $12.17 | 640,099 |
| 2023-08-18 | $11.95 | $12.36 | $11.92 | $12.33 | $12.33 | 665,439 |
| 2023-08-17 | $11.85 | $12.08 | $11.83 | $12.05 | $12.05 | 538,146 |
| 2023-08-16 | $11.88 | $11.96 | $11.75 | $11.83 | $11.83 | 521,083 |
| 2023-08-15 | $12.00 | $12.00 | $11.80 | $11.88 | $11.88 | 487,608 |
| 2023-08-14 | $12.17 | $12.22 | $11.94 | $12.03 | $12.03 | 864,337 |
| 2023-08-11 | $11.60 | $12.20 | $11.53 | $12.20 | $12.20 | 799,386 |
| 2023-08-10 | $11.52 | $11.80 | $11.52 | $11.67 | $11.67 | 843,960 |
| 2023-08-09 | $11.26 | $11.64 | $11.16 | $11.50 | $11.50 | 892,471 |
| 2023-08-08 | $11.49 | $11.49 | $10.98 | $11.20 | $11.20 | 890,788 |
| 2023-08-07 | $11.89 | $11.89 | $11.57 | $11.61 | $11.61 | 574,890 |
| 2023-08-04 | $11.86 | $12.12 | $11.82 | $11.87 | $11.87 | 525,080 |
| 2023-08-03 | $11.57 | $11.82 | $11.28 | $11.79 | $11.79 | 930,124 |
| 2023-08-02 | $11.85 | $11.90 | $11.50 | $11.59 | $11.59 | 1,079,711 |
| 2023-08-01 | $12.67 | $12.74 | $11.97 | $11.98 | $11.98 | 843,337 |
| 2023-07-31 | $12.79 | $12.91 | $12.48 | $12.67 | $12.67 | 808,248 |
| 2023-07-28 | $12.89 | $12.99 | $12.64 | $12.75 | $12.75 | 880,985 |
| 2023-07-27 | $13.15 | $13.23 | $12.67 | $12.75 | $12.75 | 907,964 |
| 2023-07-26 | $12.93 | $13.24 | $12.92 | $13.10 | $13.10 | 659,528 |
| 2023-07-25 | $12.99 | $13.10 | $12.88 | $12.90 | $12.90 | 695,759 |
| 2023-07-24 | $12.86 | $13.06 | $12.81 | $12.99 | $12.99 | 752,223 |
| 2023-07-21 | $12.87 | $12.99 | $12.69 | $12.85 | $12.85 | 670,545 |
| 2023-07-20 | $13.00 | $13.00 | $12.51 | $12.82 | $12.82 | 1,068,318 |
| 2023-07-19 | $13.00 | $13.19 | $12.95 | $13.12 | $13.12 | 739,505 |
| 2023-07-18 | $12.74 | $13.18 | $12.74 | $12.84 | $12.84 | 648,642 |
| 2023-07-17 | $12.80 | $12.86 | $12.58 | $12.71 | $12.71 | 747,557 |
| 2023-07-14 | $13.16 | $13.18 | $12.75 | $12.81 | $12.81 | 752,461 |
| 2023-07-13 | $13.06 | $13.24 | $12.97 | $13.18 | $13.18 | 570,093 |
| 2023-07-12 | $13.16 | $13.19 | $12.79 | $13.04 | $13.04 | 684,202 |
| 2023-07-11 | $12.85 | $13.02 | $12.75 | $12.99 | $12.99 | 787,814 |
| 2023-07-10 | $12.88 | $13.08 | $12.75 | $12.79 | $12.79 | 639,017 |
| 2023-07-07 | $12.88 | $13.05 | $12.83 | $12.88 | $12.88 | 605,239 |
| 2023-07-06 | $12.56 | $12.86 | $12.49 | $12.85 | $12.85 | 910,423 |
| 2023-07-05 | $12.95 | $12.95 | $12.59 | $12.74 | $12.74 | 821,009 |
| 2023-07-03 | $12.54 | $13.04 | $12.53 | $13.00 | $13.00 | 442,097 |
| 2023-06-30 | $12.72 | $12.75 | $12.50 | $12.51 | $12.51 | 731,906 |
| 2023-06-29 | $12.49 | $12.67 | $12.46 | $12.63 | $12.63 | 851,753 |
| 2023-06-28 | $12.30 | $12.56 | $12.04 | $12.55 | $12.55 | 1,106,566 |
| 2023-06-27 | $12.53 | $12.70 | $12.36 | $12.41 | $12.41 | 1,118,255 |
| 2023-06-26 | $12.58 | $12.71 | $12.45 | $12.50 | $12.50 | 1,184,343 |
| 2023-06-23 | $12.01 | $12.86 | $11.99 | $12.58 | $12.58 | 2,682,151 |
| 2023-06-22 | $12.27 | $12.29 | $11.91 | $11.94 | $11.94 | 1,534,785 |
| 2023-06-21 | $12.01 | $12.36 | $11.90 | $12.25 | $12.25 | 2,328,459 |
| 2023-06-20 | $12.29 | $12.38 | $12.00 | $12.08 | $12.08 | 1,500,040 |
| 2023-06-16 | $12.57 | $12.58 | $12.08 | $12.29 | $12.29 | 2,490,201 |
| 2023-06-15 | $12.09 | $12.45 | $11.97 | $12.45 | $12.45 | 1,159,025 |
| 2023-06-14 | $12.37 | $12.46 | $11.98 | $12.07 | $12.07 | 1,385,620 |
| 2023-06-13 | $12.06 | $12.37 | $11.97 | $12.24 | $12.24 | 1,395,333 |
| 2023-06-12 | $11.86 | $12.09 | $11.80 | $12.06 | $12.06 | 844,105 |
| 2023-06-09 | $12.15 | $12.26 | $11.78 | $11.84 | $11.84 | 783,966 |
| 2023-06-08 | $12.22 | $12.24 | $11.73 | $12.15 | $12.15 | 1,792,444 |
| 2023-06-07 | $12.01 | $12.31 | $11.96 | $12.18 | $12.18 | 1,658,877 |
| 2023-06-06 | $11.93 | $12.22 | $11.93 | $12.10 | $12.10 | 892,380 |
| 2023-06-05 | $12.08 | $12.16 | $11.81 | $11.91 | $11.91 | 1,108,295 |
| 2023-06-02 | $11.97 | $12.19 | $11.90 | $12.12 | $12.12 | 1,559,435 |
| 2023-06-01 | $12.26 | $12.29 | $11.78 | $11.82 | $11.82 | 891,909 |
| 2023-05-31 | $12.63 | $12.88 | $12.17 | $12.21 | $12.21 | 1,255,192 |
| 2023-05-30 | $12.96 | $12.97 | $12.62 | $12.67 | $12.67 | 867,879 |
| 2023-05-26 | $12.75 | $12.97 | $12.67 | $12.93 | $12.93 | 739,870 |
| 2023-05-25 | $13.10 | $13.10 | $12.62 | $12.75 | $12.75 | 1,382,272 |
| 2023-05-24 | $13.45 | $13.47 | $12.84 | $13.18 | $13.18 | 971,696 |
| 2023-05-23 | $13.60 | $13.79 | $13.46 | $13.50 | $13.50 | 994,991 |
| 2023-05-22 | $13.30 | $13.73 | $13.15 | $13.61 | $13.61 | 1,156,977 |
| 2023-05-19 | $13.45 | $13.45 | $13.15 | $13.32 | $13.32 | 856,611 |
| 2023-05-18 | $13.52 | $13.57 | $13.05 | $13.36 | $13.36 | 754,211 |
| 2023-05-17 | $13.55 | $13.71 | $13.36 | $13.63 | $13.63 | 969,399 |
| 2023-05-16 | $13.99 | $14.05 | $13.49 | $13.50 | $13.50 | 852,338 |
| 2023-05-15 | $14.14 | $14.20 | $13.81 | $14.10 | $14.10 | 1,085,991 |
| 2023-05-12 | $14.57 | $14.60 | $14.00 | $14.13 | $14.13 | 1,186,616 |
| 2023-05-11 | $15.00 | $15.00 | $14.53 | $14.57 | $14.57 | 1,387,136 |
| 2023-05-10 | $15.61 | $15.80 | $14.67 | $15.08 | $15.08 | 1,520,263 |
| 2023-05-09 | $15.78 | $16.57 | $15.24 | $15.42 | $15.42 | 2,930,378 |
| 2023-05-08 | $17.53 | $17.64 | $17.31 | $17.61 | $17.61 | 576,453 |
| 2023-05-05 | $17.16 | $17.73 | $17.16 | $17.61 | $17.61 | 613,519 |
| 2023-05-04 | $17.30 | $17.30 | $16.89 | $16.95 | $16.95 | 593,146 |
| 2023-05-03 | $17.57 | $17.82 | $17.31 | $17.34 | $17.34 | 575,494 |
| 2023-05-02 | $17.83 | $17.83 | $17.08 | $17.45 | $17.45 | 744,540 |
| 2023-05-01 | $17.86 | $18.25 | $17.82 | $17.97 | $17.97 | 458,711 |
| 2023-04-28 | $17.67 | $18.09 | $17.54 | $17.93 | $17.93 | 558,051 |
| 2023-04-27 | $17.33 | $17.65 | $17.22 | $17.63 | $17.63 | 349,033 |
| 2023-04-26 | $17.16 | $17.33 | $17.06 | $17.24 | $17.24 | 495,846 |
| 2023-04-25 | $17.21 | $17.56 | $17.20 | $17.25 | $17.25 | 397,227 |
| 2023-04-24 | $17.68 | $17.80 | $17.34 | $17.40 | $17.40 | 375,124 |
| 2023-04-21 | $17.64 | $17.74 | $17.37 | $17.71 | $17.71 | 419,307 |
| 2023-04-20 | $17.57 | $17.64 | $17.36 | $17.53 | $17.53 | 422,683 |
| 2023-04-19 | $17.40 | $17.71 | $17.35 | $17.68 | $17.68 | 462,615 |
| 2023-04-18 | $17.65 | $17.71 | $17.22 | $17.44 | $17.44 | 523,869 |
| 2023-04-17 | $17.98 | $18.05 | $17.60 | $17.61 | $17.61 | 550,008 |
| 2023-04-14 | $18.29 | $18.33 | $17.81 | $18.02 | $18.02 | 1,098,628 |
| 2023-04-13 | $17.98 | $18.23 | $17.91 | $18.21 | $18.21 | 561,598 |
| 2023-04-12 | $18.00 | $18.00 | $17.76 | $17.87 | $17.87 | 807,893 |
| 2023-04-11 | $17.34 | $17.95 | $17.34 | $17.86 | $17.86 | 708,172 |
| 2023-04-10 | $17.03 | $17.32 | $16.83 | $17.26 | $17.26 | 536,659 |
| 2023-04-06 | $17.08 | $17.26 | $16.95 | $17.05 | $17.05 | 513,459 |
| 2023-04-05 | $17.43 | $17.43 | $16.93 | $16.96 | $16.96 | 886,740 |
| 2023-04-04 | $17.15 | $17.53 | $17.06 | $17.52 | $17.52 | 926,585 |
| 2023-04-03 | $17.15 | $17.25 | $16.93 | $17.15 | $17.15 | 732,638 |
| 2023-03-31 | $16.75 | $17.26 | $16.73 | $17.15 | $17.15 | 824,602 |
| 2023-03-30 | $16.54 | $16.87 | $16.52 | $16.61 | $16.61 | 991,444 |
| 2023-03-29 | $16.45 | $16.45 | $16.14 | $16.35 | $16.35 | 2,138,175 |
| 2023-03-28 | $16.62 | $16.85 | $16.16 | $16.25 | $16.25 | 1,929,126 |
| 2023-03-27 | $16.66 | $16.83 | $16.57 | $16.65 | $16.65 | 388,805 |
| 2023-03-24 | $16.03 | $16.52 | $15.99 | $16.52 | $16.52 | 571,572 |
| 2023-03-23 | $16.24 | $16.37 | $15.99 | $16.07 | $16.07 | 468,296 |
| 2023-03-22 | $16.43 | $16.70 | $16.15 | $16.15 | $16.15 | 609,231 |
| 2023-03-21 | $17.01 | $17.23 | $16.38 | $16.46 | $16.46 | 1,111,510 |
| 2023-03-20 | $16.88 | $17.19 | $16.63 | $16.80 | $16.80 | 592,577 |
| 2023-03-17 | $17.01 | $17.04 | $16.74 | $16.75 | $16.75 | 1,731,806 |
| 2023-03-16 | $17.02 | $17.33 | $16.72 | $17.13 | $17.13 | 734,424 |
| 2023-03-15 | $16.60 | $17.21 | $16.52 | $17.19 | $17.19 | 777,135 |
| 2023-03-14 | $17.32 | $17.68 | $16.73 | $16.97 | $16.97 | 922,522 |
| 2023-03-13 | $16.55 | $17.05 | $16.36 | $16.87 | $16.87 | 718,793 |
| 2023-03-10 | $16.91 | $16.96 | $16.55 | $16.76 | $16.76 | 762,607 |
| 2023-03-09 | $17.08 | $17.38 | $16.93 | $17.00 | $17.00 | 903,264 |
| 2023-03-08 | $16.47 | $17.19 | $16.41 | $17.10 | $17.10 | 695,342 |
| 2023-03-07 | $17.44 | $17.52 | $16.94 | $17.00 | $17.00 | 822,286 |
| 2023-03-06 | $18.07 | $18.12 | $17.27 | $17.48 | $17.48 | 903,570 |
| 2023-03-03 | $18.18 | $18.21 | $17.90 | $18.11 | $18.11 | 604,055 |
| 2023-03-02 | $17.83 | $18.05 | $17.71 | $18.03 | $18.03 | 501,884 |
| 2023-03-01 | $17.78 | $17.96 | $17.53 | $17.96 | $17.96 | 668,986 |
| 2023-02-28 | $17.76 | $18.08 | $17.65 | $17.83 | $17.83 | 676,964 |
| 2023-02-27 | $18.21 | $18.28 | $17.73 | $17.83 | $17.83 | 639,134 |
| 2023-02-24 | $18.18 | $18.28 | $17.92 | $17.97 | $17.97 | 732,532 |
| 2023-02-23 | $18.38 | $18.90 | $18.15 | $18.48 | $18.48 | 624,000 |
| 2023-02-22 | $18.37 | $18.88 | $18.37 | $18.57 | $18.57 | 747,605 |
| 2023-02-21 | $18.78 | $18.89 | $17.88 | $18.35 | $18.35 | 1,131,110 |
| 2023-02-17 | $18.55 | $19.16 | $18.35 | $19.12 | $19.12 | 912,611 |
| 2023-02-16 | $18.47 | $18.68 | $18.24 | $18.42 | $18.42 | 523,642 |
| 2023-02-15 | $18.40 | $19.00 | $18.25 | $18.84 | $18.84 | 677,453 |
| 2023-02-14 | $18.88 | $19.13 | $18.43 | $18.57 | $18.57 | 743,681 |
| 2023-02-13 | $18.46 | $19.07 | $18.21 | $18.97 | $18.97 | 751,107 |
| 2023-02-10 | $18.54 | $18.65 | $18.16 | $18.43 | $18.43 | 1,089,314 |
| 2023-02-09 | $19.41 | $19.41 | $18.59 | $18.77 | $18.77 | 953,320 |
| 2023-02-08 | $19.44 | $20.28 | $18.95 | $19.02 | $19.02 | 2,084,387 |
| 2023-02-07 | $20.82 | $21.34 | $20.06 | $21.20 | $21.20 | 1,261,013 |
| 2023-02-06 | $21.35 | $21.57 | $20.93 | $21.14 | $21.14 | 1,466,709 |
| 2023-02-03 | $21.84 | $21.93 | $21.21 | $21.58 | $21.58 | 1,208,052 |
| 2023-02-02 | $21.32 | $22.14 | $21.26 | $22.02 | $22.02 | 1,713,615 |
| 2023-02-01 | $20.52 | $21.46 | $20.43 | $21.17 | $21.17 | 921,959 |
| 2023-01-31 | $20.03 | $20.54 | $19.78 | $20.52 | $20.52 | 1,039,980 |
| 2023-01-30 | $19.56 | $20.20 | $19.38 | $19.94 | $19.94 | 1,251,989 |
| 2023-01-27 | $19.10 | $20.13 | $19.02 | $19.82 | $19.82 | 1,041,875 |
| 2023-01-26 | $19.26 | $19.31 | $18.80 | $19.05 | $19.05 | 592,003 |
| 2023-01-25 | $18.47 | $19.28 | $18.32 | $19.21 | $19.21 | 851,542 |
| 2023-01-24 | $19.44 | $19.50 | $18.55 | $18.62 | $18.62 | 557,149 |
| 2023-01-23 | $19.10 | $19.58 | $19.03 | $19.49 | $19.49 | 651,217 |
| 2023-01-20 | $18.42 | $18.86 | $18.17 | $18.86 | $18.86 | 788,025 |
| 2023-01-19 | $18.10 | $18.44 | $17.91 | $18.25 | $18.25 | 875,449 |
| 2023-01-18 | $19.09 | $19.38 | $18.08 | $18.29 | $18.29 | 900,750 |
| 2023-01-17 | $19.04 | $19.44 | $19.01 | $19.08 | $19.08 | 600,596 |
| 2023-01-13 | $19.00 | $19.47 | $18.91 | $19.03 | $19.03 | 934,632 |
| 2023-01-12 | $19.49 | $19.52 | $18.94 | $19.11 | $19.11 | 929,776 |
| 2023-01-11 | $18.80 | $19.29 | $18.64 | $19.28 | $19.28 | 821,859 |
| 2023-01-10 | $17.99 | $18.68 | $17.99 | $18.52 | $18.52 | 660,948 |
| 2023-01-09 | $17.98 | $18.52 | $17.77 | $18.05 | $18.05 | 1,115,457 |
| 2023-01-06 | $17.39 | $18.07 | $17.17 | $17.85 | $17.85 | 689,461 |
| 2023-01-05 | $17.21 | $17.36 | $16.70 | $17.21 | $17.21 | 706,235 |
| 2023-01-04 | $16.32 | $17.27 | $16.27 | $17.24 | $17.24 | 797,495 |
| 2023-01-03 | $16.30 | $16.48 | $15.98 | $16.13 | $16.13 | 856,250 |
| 2022-12-30 | $16.12 | $16.21 | $15.94 | $16.18 | $16.18 | 562,707 |
| 2022-12-29 | $15.96 | $16.33 | $15.71 | $16.27 | $16.27 | 592,764 |
| 2022-12-28 | $16.04 | $16.26 | $15.75 | $15.84 | $15.84 | 672,116 |
| 2022-12-27 | $15.80 | $16.12 | $15.55 | $15.97 | $15.97 | 562,725 |
| 2022-12-23 | $15.62 | $15.87 | $15.47 | $15.85 | $15.85 | 558,899 |
| 2022-12-22 | $15.54 | $15.73 | $15.32 | $15.72 | $15.72 | 721,704 |
| 2022-12-21 | $15.50 | $15.93 | $15.47 | $15.73 | $15.73 | 708,118 |
| 2022-12-20 | $15.74 | $15.79 | $15.20 | $15.37 | $15.37 | 866,362 |
| 2022-12-19 | $16.02 | $16.22 | $15.83 | $15.94 | $15.94 | 828,572 |
| 2022-12-16 | $16.06 | $16.30 | $15.87 | $16.02 | $16.02 | 3,580,594 |
| 2022-12-15 | $17.23 | $17.27 | $16.12 | $16.22 | $16.22 | 1,439,394 |
| 2022-12-14 | $17.63 | $18.02 | $17.30 | $17.48 | $17.48 | 743,344 |
| 2022-12-13 | $18.13 | $18.52 | $17.53 | $17.68 | $17.68 | 943,887 |
| 2022-12-12 | $17.53 | $17.74 | $17.42 | $17.60 | $17.60 | 652,992 |
| 2022-12-09 | $17.35 | $17.70 | $17.30 | $17.51 | $17.51 | 510,406 |
| 2022-12-08 | $17.75 | $18.09 | $17.36 | $17.47 | $17.47 | 646,069 |
| 2022-12-07 | $18.02 | $18.20 | $17.56 | $17.80 | $17.80 | 729,279 |
| 2022-12-06 | $18.16 | $18.27 | $17.87 | $17.93 | $17.93 | 566,453 |
| 2022-12-05 | $18.85 | $18.86 | $18.12 | $18.21 | $18.21 | 591,168 |
| 2022-12-02 | $18.40 | $18.94 | $18.21 | $18.92 | $18.92 | 723,475 |
| 2022-12-01 | $18.84 | $19.11 | $18.58 | $18.74 | $18.74 | 955,853 |
| 2022-11-30 | $18.62 | $18.91 | $18.14 | $18.74 | $18.74 | 1,204,137 |
| 2022-11-29 | $18.36 | $18.72 | $18.28 | $18.68 | $18.68 | 1,264,879 |
| 2022-11-28 | $20.00 | $20.22 | $17.96 | $18.35 | $18.35 | 2,595,081 |
| 2022-11-25 | $20.50 | $20.65 | $20.36 | $20.64 | $20.64 | 392,291 |
| 2022-11-23 | $19.67 | $20.37 | $19.58 | $20.37 | $20.37 | 594,306 |
| 2022-11-22 | $20.46 | $20.47 | $19.58 | $19.76 | $19.76 | 729,470 |
| 2022-11-21 | $20.29 | $20.77 | $20.07 | $20.28 | $20.28 | 794,465 |
| 2022-11-18 | $20.75 | $20.75 | $20.11 | $20.35 | $20.35 | 618,402 |
| 2022-11-17 | $20.11 | $20.37 | $19.78 | $20.37 | $20.37 | 988,749 |
| 2022-11-16 | $20.65 | $20.71 | $20.38 | $20.44 | $20.44 | 553,251 |
| 2022-11-15 | $20.80 | $20.95 | $20.42 | $20.77 | $20.77 | 987,337 |
| 2022-11-14 | $20.95 | $21.03 | $20.29 | $20.42 | $20.42 | 792,412 |
| 2022-11-11 | $20.19 | $21.16 | $20.14 | $21.01 | $21.01 | 1,289,130 |
| 2022-11-10 | $20.05 | $20.42 | $19.66 | $20.24 | $20.24 | 1,127,826 |
| 2022-11-09 | $19.43 | $19.70 | $19.02 | $19.26 | $19.26 | 1,485,577 |
| 2022-11-08 | $19.39 | $21.68 | $19.07 | $19.65 | $19.65 | 2,435,308 |
| 2022-11-07 | $18.97 | $19.13 | $18.40 | $19.00 | $19.00 | 1,100,627 |
| 2022-11-04 | $18.43 | $18.91 | $18.21 | $18.89 | $18.89 | 1,049,375 |
| 2022-11-03 | $18.44 | $18.56 | $17.98 | $18.21 | $18.21 | 835,193 |
| 2022-11-02 | $19.12 | $19.40 | $18.50 | $18.61 | $18.61 | 1,229,647 |
| 2022-11-01 | $18.91 | $19.19 | $18.76 | $19.15 | $19.15 | 1,126,325 |
| 2022-10-31 | $18.86 | $18.95 | $18.61 | $18.71 | $18.71 | 1,779,523 |
| 2022-10-28 | $18.40 | $18.96 | $18.30 | $18.86 | $18.86 | 832,953 |
| 2022-10-27 | $18.26 | $18.80 | $18.17 | $18.27 | $18.27 | 914,218 |
| 2022-10-26 | $18.02 | $18.74 | $17.93 | $18.21 | $18.21 | 1,336,995 |
| 2022-10-25 | $16.34 | $17.85 | $16.27 | $17.82 | $17.82 | 1,558,059 |
| 2022-10-24 | $16.06 | $16.41 | $15.95 | $16.30 | $16.30 | 1,121,231 |
| 2022-10-21 | $15.59 | $15.93 | $15.36 | $15.88 | $15.88 | 1,324,687 |
| 2022-10-20 | $16.35 | $16.56 | $15.95 | $15.97 | $15.97 | 817,683 |
| 2022-10-19 | $16.69 | $16.93 | $16.11 | $16.36 | $16.36 | 798,302 |
| 2022-10-18 | $16.91 | $17.20 | $16.65 | $16.80 | $16.80 | 908,815 |
| 2022-10-17 | $16.59 | $16.85 | $16.41 | $16.67 | $16.67 | 862,664 |
| 2022-10-14 | $16.33 | $16.66 | $16.26 | $16.29 | $16.29 | 928,672 |
| 2022-10-13 | $15.51 | $16.26 | $15.23 | $16.20 | $16.20 | 1,109,291 |
| 2022-10-12 | $16.08 | $16.08 | $15.61 | $15.75 | $15.75 | 1,288,257 |
| 2022-10-11 | $15.92 | $16.74 | $15.82 | $16.16 | $16.16 | 1,345,674 |
| 2022-10-10 | $16.31 | $16.45 | $15.99 | $16.39 | $16.39 | 937,085 |
| 2022-10-07 | $16.34 | $16.40 | $15.95 | $16.17 | $16.17 | 1,416,166 |
| 2022-10-06 | $16.98 | $17.17 | $16.10 | $16.46 | $16.46 | 1,377,010 |
| 2022-10-05 | $17.29 | $17.39 | $16.74 | $16.98 | $16.98 | 1,342,407 |
| 2022-10-04 | $17.28 | $17.73 | $17.26 | $17.59 | $17.59 | 1,363,404 |
| 2022-10-03 | $16.93 | $17.29 | $16.50 | $17.11 | $17.11 | 1,474,348 |
| 2022-09-30 | $17.22 | $17.69 | $16.84 | $16.88 | $16.88 | 21,700,830 |
| 2022-09-29 | $16.90 | $17.46 | $16.86 | $17.22 | $17.22 | 3,304,993 |
| 2022-09-28 | $16.47 | $17.54 | $16.31 | $17.14 | $17.14 | 5,605,071 |
| 2022-09-27 | $16.77 | $16.82 | $16.03 | $16.17 | $16.17 | 1,301,464 |
| 2022-09-26 | $16.91 | $17.04 | $16.42 | $16.56 | $16.56 | 1,193,285 |
| 2022-09-23 | $16.98 | $17.08 | $16.56 | $17.03 | $17.03 | 1,122,331 |
| 2022-09-22 | $17.19 | $17.38 | $17.13 | $17.25 | $17.25 | 1,290,010 |
| 2022-09-21 | $17.38 | $17.85 | $17.28 | $17.30 | $17.30 | 1,159,536 |
| 2022-09-20 | $18.04 | $18.05 | $17.23 | $17.24 | $17.24 | 1,140,415 |
| 2022-09-19 | $18.10 | $18.33 | $17.84 | $18.22 | $18.22 | 1,379,880 |
| 2022-09-16 | $18.77 | $18.96 | $18.15 | $18.30 | $18.30 | 1,385,458 |
| 2022-09-15 | $18.70 | $18.97 | $18.43 | $18.75 | $18.75 | 934,114 |
| 2022-09-14 | $19.27 | $19.34 | $18.61 | $18.84 | $18.84 | 1,233,163 |
| 2022-09-13 | $19.95 | $20.06 | $19.23 | $19.27 | $19.27 | 1,256,092 |
| 2022-09-12 | $20.39 | $20.82 | $19.95 | $20.34 | $20.34 | 1,324,433 |
| 2022-09-09 | $19.38 | $20.36 | $19.35 | $20.23 | $20.23 | 1,462,066 |
| 2022-09-08 | $18.51 | $19.32 | $18.37 | $19.16 | $19.16 | 1,209,134 |
| 2022-09-07 | $18.57 | $18.88 | $18.44 | $18.73 | $18.73 | 1,659,054 |
| 2022-09-06 | $19.96 | $20.26 | $18.61 | $18.71 | $18.71 | 1,641,539 |
| 2022-09-02 | $19.91 | $20.48 | $19.60 | $19.99 | $19.99 | 1,580,427 |
| 2022-09-01 | $20.10 | $20.20 | $19.51 | $19.82 | $19.82 | 1,074,311 |
| 2022-08-31 | $20.59 | $20.71 | $20.14 | $20.26 | $20.26 | 1,211,985 |
| 2022-08-30 | $21.52 | $21.52 | $20.46 | $20.50 | $20.50 | 1,280,215 |
| 2022-08-29 | $20.81 | $21.81 | $20.81 | $21.50 | $21.50 | 1,971,284 |
| 2022-08-26 | $23.52 | $23.59 | $21.28 | $21.28 | $21.28 | 1,773,995 |
| 2022-08-25 | $23.42 | $24.28 | $22.90 | $23.63 | $23.63 | 1,772,254 |
| 2022-08-24 | $24.71 | $24.95 | $24.47 | $24.71 | $24.71 | 949,699 |
| 2022-08-23 | $24.77 | $24.81 | $24.06 | $24.61 | $24.61 | 867,730 |
| 2022-08-22 | $25.25 | $25.39 | $24.46 | $24.81 | $24.81 | 2,051,955 |
| 2022-08-19 | $24.63 | $25.48 | $24.63 | $25.45 | $25.45 | 1,666,560 |
| 2022-08-18 | $24.60 | $24.81 | $23.70 | $24.80 | $24.80 | 762,914 |
| 2022-08-17 | $24.53 | $24.79 | $24.27 | $24.66 | $24.66 | 850,782 |
| 2022-08-16 | $24.22 | $24.61 | $24.14 | $24.57 | $24.57 | 820,662 |
| 2022-08-15 | $24.10 | $24.29 | $23.69 | $24.23 | $24.23 | 848,051 |
| 2022-08-12 | $23.86 | $24.08 | $23.63 | $24.07 | $24.07 | 717,079 |
| 2022-08-11 | $23.05 | $24.23 | $22.97 | $23.75 | $23.75 | 1,406,952 |
| 2022-08-10 | $22.76 | $23.12 | $22.56 | $22.67 | $22.67 | 1,345,090 |
| 2022-08-09 | $22.79 | $23.31 | $21.84 | $22.51 | $22.51 | 2,448,041 |
| 2022-08-08 | $23.16 | $23.47 | $22.81 | $23.07 | $23.07 | 820,363 |
| 2022-08-05 | $22.49 | $23.02 | $22.28 | $23.00 | $23.00 | 898,023 |
| 2022-08-04 | $23.12 | $23.44 | $22.48 | $22.60 | $22.60 | 851,790 |
| 2022-08-03 | $22.93 | $23.36 | $22.84 | $23.24 | $23.24 | 815,785 |
| 2022-08-02 | $23.05 | $23.05 | $22.55 | $22.78 | $22.78 | 788,820 |
| 2022-08-01 | $22.77 | $23.40 | $22.70 | $23.11 | $23.11 | 901,837 |
| 2022-07-29 | $22.52 | $22.82 | $22.09 | $22.75 | $22.75 | 655,360 |
| 2022-07-28 | $22.50 | $22.82 | $22.26 | $22.60 | $22.60 | 844,162 |
| 2022-07-27 | $22.44 | $22.90 | $22.07 | $22.84 | $22.84 | 977,707 |
| 2022-07-26 | $22.61 | $22.76 | $22.46 | $22.56 | $22.56 | 432,485 |
| 2022-07-25 | $23.13 | $23.68 | $22.86 | $23.05 | $23.05 | 689,759 |
| 2022-07-22 | $23.39 | $23.68 | $22.98 | $23.09 | $23.09 | 784,547 |
| 2022-07-21 | $23.11 | $23.29 | $22.76 | $23.29 | $23.29 | 762,221 |
| 2022-07-20 | $22.60 | $23.33 | $22.42 | $23.09 | $23.09 | 1,135,951 |
| 2022-07-19 | $22.43 | $22.68 | $22.28 | $22.55 | $22.55 | 700,842 |
| 2022-07-18 | $22.19 | $22.59 | $22.01 | $22.06 | $22.06 | 778,057 |
| 2022-07-15 | $21.95 | $22.38 | $21.58 | $22.05 | $22.05 | 1,405,504 |
| 2022-07-14 | $21.77 | $21.98 | $21.20 | $21.57 | $21.57 | 694,140 |
| 2022-07-13 | $22.29 | $22.30 | $21.70 | $22.14 | $22.14 | 968,087 |
| 2022-07-12 | $22.12 | $22.83 | $22.10 | $22.50 | $22.50 | 947,089 |
| 2022-07-11 | $23.30 | $23.30 | $22.13 | $22.16 | $22.16 | 1,308,080 |
| 2022-07-08 | $23.69 | $23.79 | $23.12 | $23.24 | $23.24 | 832,618 |
| 2022-07-07 | $23.87 | $24.09 | $23.53 | $23.79 | $23.79 | 641,214 |
| 2022-07-06 | $23.94 | $24.15 | $23.55 | $23.88 | $23.88 | 1,211,207 |
| 2022-07-05 | $23.33 | $23.98 | $22.94 | $23.92 | $23.92 | 1,134,278 |
| 2022-07-01 | $23.69 | $24.03 | $23.55 | $23.58 | $23.58 | 957,273 |
| 2022-06-30 | $23.47 | $23.91 | $23.35 | $23.74 | $23.74 | 1,061,839 |
| 2022-06-29 | $23.25 | $23.88 | $22.94 | $23.65 | $23.65 | 1,604,736 |
| 2022-06-28 | $23.68 | $24.22 | $23.21 | $23.30 | $23.30 | 1,443,136 |
| 2022-06-27 | $23.04 | $23.78 | $22.90 | $23.63 | $23.63 | 2,419,961 |
| 2022-06-24 | $23.59 | $24.04 | $22.72 | $22.83 | $22.83 | 12,069,162 |
| 2022-06-23 | $23.19 | $23.63 | $23.02 | $23.42 | $23.42 | 1,692,269 |
| 2022-06-22 | $23.36 | $24.02 | $23.14 | $23.14 | $23.14 | 1,609,114 |
| 2022-06-21 | $23.38 | $23.93 | $23.31 | $23.51 | $23.51 | 1,881,988 |
| 2022-06-17 | $23.02 | $23.66 | $23.02 | $23.12 | $23.12 | 1,228,106 |
| 2022-06-16 | $23.03 | $23.13 | $22.55 | $22.99 | $22.99 | 751,607 |
| 2022-06-15 | $23.40 | $23.94 | $23.18 | $23.58 | $23.58 | 898,671 |
| 2022-06-14 | $23.37 | $23.64 | $22.62 | $23.19 | $23.19 | 1,084,824 |
| 2022-06-13 | $24.20 | $24.53 | $23.27 | $23.42 | $23.42 | 1,028,511 |
| 2022-06-10 | $24.51 | $25.32 | $24.45 | $24.72 | $24.72 | 874,038 |
| 2022-06-09 | $26.26 | $26.34 | $24.80 | $24.87 | $24.87 | 1,841,531 |
| 2022-06-08 | $26.21 | $26.78 | $26.21 | $26.36 | $26.36 | 766,216 |
| 2022-06-07 | $25.86 | $26.37 | $25.76 | $26.30 | $26.30 | 2,076,783 |
| 2022-06-06 | $26.25 | $26.34 | $25.85 | $26.14 | $26.14 | 879,127 |
| 2022-06-03 | $26.04 | $26.28 | $25.65 | $25.98 | $25.98 | 637,935 |
| 2022-06-02 | $26.13 | $26.34 | $25.60 | $26.30 | $26.30 | 657,440 |
| 2022-06-01 | $26.40 | $26.54 | $25.78 | $26.03 | $26.03 | 1,504,758 |
| 2022-05-31 | $26.28 | $26.47 | $25.89 | $26.35 | $26.35 | 881,743 |
| 2022-05-27 | $26.02 | $26.54 | $25.99 | $26.52 | $26.52 | 660,780 |
| 2022-05-26 | $25.84 | $26.52 | $25.81 | $25.94 | $25.94 | 934,362 |
| 2022-05-25 | $25.37 | $25.98 | $25.12 | $25.70 | $25.70 | 1,333,503 |
| 2022-05-24 | $25.28 | $25.63 | $24.72 | $25.46 | $25.46 | 1,380,636 |
| 2022-05-23 | $25.74 | $25.92 | $24.61 | $24.91 | $24.91 | 1,181,654 |
| 2022-05-20 | $24.97 | $24.97 | $24.11 | $24.77 | $24.77 | 1,137,020 |
| 2022-05-19 | $24.94 | $25.13 | $24.59 | $24.78 | $24.78 | 1,125,917 |
| 2022-05-18 | $26.67 | $26.67 | $24.75 | $25.12 | $25.12 | 1,351,733 |
| 2022-05-17 | $26.80 | $27.14 | $26.33 | $27.10 | $27.10 | 849,916 |
| 2022-05-16 | $27.56 | $27.61 | $26.60 | $26.61 | $26.61 | 909,081 |
| 2022-05-13 | $27.10 | $28.13 | $27.04 | $27.66 | $27.66 | 1,160,415 |
| 2022-05-12 | $25.90 | $26.91 | $25.68 | $26.84 | $26.84 | 1,119,300 |
| 2022-05-11 | $26.61 | $27.21 | $26.15 | $26.18 | $26.18 | 1,094,896 |
| 2022-05-10 | $26.97 | $27.88 | $25.99 | $26.61 | $26.61 | 1,248,325 |
| 2022-05-09 | $24.98 | $27.39 | $24.98 | $26.82 | $26.82 | 2,638,721 |
| 2022-05-06 | $26.42 | $26.42 | $24.85 | $25.22 | $25.22 | 2,907,422 |
| 2022-05-05 | $29.85 | $30.73 | $26.44 | $26.53 | $26.53 | 3,641,176 |
| 2022-05-04 | $33.62 | $33.70 | $32.51 | $33.57 | $33.57 | 844,651 |
| 2022-05-03 | $33.41 | $34.22 | $33.41 | $33.65 | $33.65 | 752,082 |
| 2022-05-02 | $33.98 | $34.05 | $32.98 | $33.57 | $33.57 | 940,758 |
| 2022-04-29 | $34.35 | $34.66 | $33.49 | $33.54 | $33.54 | 876,874 |
| 2022-04-28 | $33.85 | $34.43 | $33.52 | $34.42 | $34.42 | 499,671 |
| 2022-04-27 | $33.73 | $34.10 | $33.61 | $33.76 | $33.76 | 526,041 |
| 2022-04-26 | $34.37 | $34.48 | $33.74 | $33.82 | $33.82 | 584,990 |
| 2022-04-25 | $34.44 | $34.65 | $33.63 | $34.54 | $34.54 | 573,437 |
| 2022-04-22 | $34.77 | $34.86 | $34.22 | $34.25 | $34.25 | 686,670 |
| 2022-04-21 | $35.32 | $35.45 | $34.63 | $34.70 | $34.70 | 416,333 |
| 2022-04-20 | $34.64 | $35.19 | $34.44 | $35.11 | $35.11 | 475,903 |
| 2022-04-19 | $33.34 | $34.48 | $33.34 | $34.46 | $34.46 | 635,968 |
| 2022-04-18 | $34.31 | $34.60 | $33.08 | $33.32 | $33.32 | 799,800 |
| 2022-04-14 | $34.32 | $34.84 | $34.32 | $34.39 | $34.39 | 652,424 |
| 2022-04-13 | $34.14 | $34.40 | $33.90 | $34.20 | $34.20 | 650,524 |
| 2022-04-12 | $34.30 | $34.68 | $34.03 | $34.04 | $34.04 | 571,590 |
| 2022-04-11 | $34.29 | $34.81 | $34.20 | $34.25 | $34.25 | 389,020 |
| 2022-04-08 | $34.29 | $34.62 | $34.06 | $34.26 | $34.26 | 793,923 |
| 2022-04-07 | $33.89 | $34.43 | $33.81 | $34.21 | $34.21 | 826,383 |
| 2022-04-06 | $34.02 | $34.23 | $33.82 | $33.94 | $33.94 | 569,043 |
| 2022-04-05 | $34.63 | $34.93 | $34.09 | $34.14 | $34.14 | 653,107 |
| 2022-04-04 | $35.40 | $35.46 | $34.59 | $34.67 | $34.67 | 612,801 |
| 2022-04-01 | $34.67 | $35.31 | $34.37 | $35.30 | $35.30 | 776,245 |
| 2022-03-31 | $34.53 | $34.91 | $34.24 | $34.40 | $34.40 | 802,031 |
| 2022-03-30 | $34.32 | $34.82 | $34.25 | $34.74 | $34.74 | 700,961 |
| 2022-03-29 | $34.07 | $34.72 | $34.07 | $34.67 | $34.67 | 467,024 |
| 2022-03-28 | $33.81 | $33.84 | $33.29 | $33.69 | $33.69 | 394,606 |
| 2022-03-25 | $33.49 | $33.99 | $33.45 | $33.84 | $33.84 | 538,465 |
| 2022-03-24 | $33.05 | $33.55 | $32.82 | $33.52 | $33.52 | 495,286 |
| 2022-03-23 | $33.57 | $33.89 | $33.07 | $33.09 | $33.09 | 599,768 |
| 2022-03-22 | $33.72 | $33.92 | $33.53 | $33.72 | $33.72 | 543,654 |
| 2022-03-21 | $33.86 | $34.10 | $33.20 | $33.54 | $33.54 | 637,128 |
| 2022-03-18 | $33.02 | $33.71 | $32.89 | $33.66 | $33.66 | 1,428,827 |
| 2022-03-17 | $33.55 | $33.71 | $33.13 | $33.43 | $33.43 | 638,199 |
| 2022-03-16 | $32.37 | $33.66 | $32.33 | $33.51 | $33.51 | 783,673 |
| 2022-03-15 | $32.22 | $32.99 | $32.02 | $32.39 | $32.39 | 670,199 |
| 2022-03-14 | $32.22 | $32.69 | $31.88 | $31.94 | $31.94 | 774,433 |
| 2022-03-11 | $32.97 | $33.58 | $32.21 | $32.25 | $32.25 | 729,446 |
| 2022-03-10 | $33.54 | $33.54 | $32.49 | $32.90 | $32.90 | 911,772 |
| 2022-03-09 | $33.38 | $34.22 | $32.99 | $33.69 | $33.69 | 788,300 |
| 2022-03-08 | $33.58 | $33.91 | $32.35 | $33.17 | $33.17 | 985,894 |
| 2022-03-07 | $34.11 | $34.36 | $33.37 | $33.69 | $33.69 | 1,225,308 |
| 2022-03-04 | $35.16 | $35.18 | $34.31 | $34.38 | $34.38 | 862,598 |
| 2022-03-03 | $36.34 | $36.50 | $35.09 | $35.33 | $35.33 | 990,054 |
| 2022-03-02 | $35.82 | $36.42 | $35.67 | $36.09 | $36.09 | 1,032,819 |
| 2022-03-01 | $36.29 | $37.09 | $35.37 | $35.71 | $35.71 | 971,156 |
| 2022-02-28 | $35.86 | $36.53 | $35.71 | $36.36 | $36.36 | 780,877 |
| 2022-02-25 | $35.56 | $36.43 | $35.34 | $36.17 | $36.17 | 668,161 |
| 2022-02-24 | $34.75 | $35.66 | $34.31 | $35.57 | $35.57 | 887,308 |
| 2022-02-23 | $36.06 | $36.26 | $35.13 | $35.16 | $35.16 | 540,934 |
| 2022-02-22 | $36.09 | $36.39 | $35.44 | $36.00 | $36.00 | 701,969 |
| 2022-02-18 | $36.36 | $36.79 | $35.99 | $36.03 | $36.03 | 670,417 |
| 2022-02-17 | $36.42 | $36.76 | $35.94 | $36.51 | $36.51 | 531,340 |
| 2022-02-16 | $36.99 | $37.14 | $36.40 | $36.48 | $36.48 | 512,819 |
| 2022-02-15 | $36.93 | $37.35 | $36.35 | $36.99 | $36.99 | 655,008 |
| 2022-02-14 | $37.02 | $37.07 | $36.40 | $36.97 | $36.97 | 778,407 |
| 2022-02-11 | $36.99 | $37.48 | $36.84 | $37.06 | $37.06 | 462,537 |
| 2022-02-10 | $36.55 | $37.33 | $36.46 | $36.88 | $36.88 | 797,987 |
| 2022-02-09 | $37.39 | $37.50 | $36.79 | $36.94 | $36.94 | 529,831 |
| 2022-02-08 | $37.12 | $37.55 | $36.64 | $37.30 | $37.30 | 518,921 |
| 2022-02-07 | $37.15 | $37.15 | $35.93 | $36.25 | $36.25 | 744,797 |
| 2022-02-04 | $37.19 | $37.54 | $36.58 | $37.04 | $37.04 | 907,567 |
| 2022-02-03 | $36.94 | $37.58 | $36.48 | $37.24 | $37.24 | 1,486,047 |
| 2022-02-02 | $36.76 | $37.08 | $35.85 | $36.54 | $36.54 | 927,026 |
| 2022-02-01 | $36.55 | $36.71 | $35.68 | $36.68 | $36.68 | 948,262 |
| 2022-01-31 | $36.31 | $37.04 | $36.02 | $36.53 | $36.53 | 1,101,390 |
| 2022-01-28 | $35.25 | $36.45 | $35.11 | $36.44 | $36.44 | 1,210,830 |
| 2022-01-27 | $36.13 | $36.87 | $35.48 | $35.58 | $35.58 | 1,496,351 |
| 2022-01-26 | $36.03 | $37.14 | $35.43 | $35.67 | $35.67 | 855,394 |
| 2022-01-25 | $37.16 | $37.50 | $36.00 | $36.15 | $36.15 | 1,110,508 |
| 2022-01-24 | $36.15 | $37.36 | $35.99 | $37.25 | $37.25 | 1,001,910 |
| 2022-01-21 | $36.01 | $36.80 | $35.88 | $36.18 | $36.18 | 971,024 |
| 2022-01-20 | $37.37 | $37.65 | $36.07 | $36.12 | $36.12 | 1,166,102 |
| 2022-01-19 | $36.33 | $37.59 | $36.30 | $37.27 | $37.27 | 2,618,194 |
| 2022-01-18 | $39.79 | $39.89 | $34.16 | $36.77 | $36.77 | 5,613,660 |
| 2022-01-14 | $40.18 | $40.63 | $39.98 | $40.40 | $40.40 | 952,214 |
| 2022-01-13 | $40.73 | $40.80 | $40.26 | $40.35 | $40.35 | 1,010,743 |
| 2022-01-12 | $40.94 | $40.99 | $40.06 | $40.53 | $40.53 | 1,023,726 |
| 2022-01-11 | $40.89 | $41.27 | $40.53 | $41.14 | $41.14 | 927,070 |
| 2022-01-10 | $42.25 | $42.41 | $40.79 | $41.14 | $41.14 | 1,165,729 |
| 2022-01-07 | $42.62 | $43.14 | $42.33 | $42.47 | $42.47 | 668,077 |
| 2022-01-06 | $42.57 | $43.41 | $42.30 | $42.51 | $42.51 | 811,028 |
| 2022-01-05 | $42.99 | $43.53 | $42.55 | $42.64 | $42.64 | 944,174 |
| 2022-01-04 | $42.79 | $43.34 | $42.51 | $43.03 | $43.03 | 823,479 |
| 2022-01-03 | $42.40 | $42.74 | $41.90 | $42.66 | $42.66 | 748,085 |
| 2021-12-31 | $42.41 | $42.76 | $42.13 | $42.61 | $42.61 | 382,885 |
| 2021-12-30 | $42.19 | $42.50 | $42.17 | $42.37 | $42.37 | 321,606 |
| 2021-12-29 | $42.29 | $42.50 | $42.05 | $42.18 | $42.18 | 420,097 |
| 2021-12-28 | $41.71 | $42.22 | $41.66 | $42.18 | $42.18 | 522,907 |
| 2021-12-27 | $41.66 | $41.94 | $41.34 | $41.92 | $41.92 | 293,670 |
| 2021-12-23 | $41.67 | $41.77 | $41.17 | $41.64 | $41.64 | 419,654 |
| 2021-12-22 | $41.45 | $41.92 | $41.41 | $41.62 | $41.62 | 624,933 |
| 2021-12-21 | $41.20 | $41.61 | $40.87 | $41.41 | $41.41 | 980,616 |
| 2021-12-20 | $41.11 | $41.60 | $40.95 | $41.31 | $41.31 | 542,161 |
| 2021-12-17 | $41.62 | $41.98 | $40.91 | $41.46 | $41.46 | 2,180,214 |
| 2021-12-16 | $41.55 | $41.74 | $41.01 | $41.56 | $41.56 | 1,011,285 |
| 2021-12-15 | $41.20 | $42.21 | $40.76 | $41.71 | $41.71 | 1,933,724 |
| 2021-12-14 | $40.20 | $41.06 | $40.03 | $40.92 | $40.92 | 1,754,986 |
| 2021-12-13 | $39.20 | $40.85 | $38.88 | $40.47 | $40.47 | 1,749,005 |
| 2021-12-10 | $39.22 | $39.33 | $38.60 | $39.01 | $39.01 | 787,786 |
| 2021-12-09 | $38.16 | $39.11 | $38.16 | $38.97 | $38.97 | 775,001 |
| 2021-12-08 | $38.62 | $38.89 | $38.09 | $38.36 | $38.36 | 1,315,338 |
| 2021-12-07 | $38.99 | $39.34 | $38.29 | $38.70 | $38.70 | 917,065 |
| 2021-12-06 | $39.28 | $39.44 | $38.65 | $38.93 | $38.93 | 638,863 |
| 2021-12-03 | $39.03 | $39.45 | $38.90 | $39.04 | $39.04 | 751,098 |
| 2021-12-02 | $38.72 | $39.20 | $38.21 | $39.04 | $39.04 | 806,396 |
| 2021-12-01 | $39.51 | $39.54 | $38.38 | $38.42 | $38.42 | 1,098,324 |
| 2021-11-30 | $40.83 | $40.83 | $39.34 | $39.43 | $39.43 | 1,102,717 |
| 2021-11-29 | $41.65 | $41.96 | $40.69 | $40.86 | $40.86 | 787,644 |
| 2021-11-26 | $41.42 | $42.29 | $41.24 | $41.63 | $41.63 | 544,689 |
| 2021-11-24 | $41.02 | $41.89 | $40.82 | $41.78 | $41.78 | 517,922 |
| 2021-11-23 | $41.56 | $41.95 | $40.36 | $41.10 | $41.10 | 1,040,211 |
| 2021-11-22 | $40.64 | $41.31 | $40.42 | $41.00 | $41.00 | 1,086,332 |
| 2021-11-19 | $41.64 | $42.20 | $40.54 | $40.59 | $40.59 | 1,248,344 |
| 2021-11-18 | $41.78 | $42.48 | $41.12 | $41.98 | $41.98 | 1,793,335 |
| 2021-11-17 | $40.40 | $40.79 | $39.73 | $40.78 | $40.78 | 3,044,186 |
| 2021-11-16 | $42.07 | $42.27 | $40.43 | $40.49 | $40.49 | 3,551,973 |
| 2021-11-15 | $42.12 | $43.00 | $41.92 | $42.05 | $42.05 | 5,146,848 |
| 2021-11-12 | $42.35 | $42.75 | $41.68 | $41.69 | $41.69 | 1,737,370 |
| 2021-11-11 | $44.41 | $44.74 | $41.57 | $42.15 | $42.15 | 6,499,931 |
| 2021-11-10 | $48.24 | $48.88 | $46.52 | $48.09 | $48.09 | 757,349 |
| 2021-11-09 | $46.69 | $48.70 | $46.01 | $47.95 | $47.95 | 702,296 |
| 2021-11-08 | $45.95 | $45.99 | $45.26 | $45.81 | $45.81 | 810,051 |
| 2021-11-05 | $45.46 | $45.92 | $45.21 | $45.86 | $45.86 | 725,670 |
| 2021-11-04 | $45.90 | $45.90 | $45.14 | $45.17 | $45.17 | 444,855 |
| 2021-11-03 | $44.97 | $45.78 | $44.86 | $45.61 | $45.61 | 488,695 |
| 2021-11-02 | $45.05 | $45.43 | $44.83 | $45.10 | $45.10 | 411,873 |
| 2021-11-01 | $45.00 | $45.18 | $44.79 | $45.07 | $45.07 | 490,471 |
| 2021-10-29 | $44.59 | $45.05 | $44.55 | $44.87 | $44.87 | 340,658 |
| 2021-10-28 | $44.25 | $44.94 | $43.61 | $44.92 | $44.92 | 237,871 |
| 2021-10-27 | $45.18 | $45.18 | $44.24 | $44.32 | $44.32 | 296,374 |
| 2021-10-26 | $44.72 | $44.91 | $44.59 | $44.64 | $44.64 | 223,064 |
| 2021-10-25 | $44.85 | $44.85 | $44.33 | $44.63 | $44.63 | 352,672 |
| 2021-10-22 | $44.23 | $44.80 | $44.21 | $44.70 | $44.70 | 354,523 |
| 2021-10-21 | $44.85 | $45.00 | $44.42 | $44.46 | $44.46 | 349,674 |
| 2021-10-20 | $44.74 | $45.20 | $44.74 | $44.90 | $44.90 | 462,148 |
| 2021-10-19 | $44.78 | $44.97 | $44.57 | $44.70 | $44.70 | 365,943 |
| 2021-10-18 | $45.04 | $45.29 | $44.90 | $44.96 | $44.96 | 340,827 |
| 2021-10-15 | $45.75 | $45.75 | $44.80 | $45.15 | $45.15 | 550,742 |
| 2021-10-14 | $45.10 | $45.53 | $44.86 | $45.50 | $45.50 | 568,869 |
| 2021-10-13 | $44.88 | $45.12 | $44.31 | $44.77 | $44.77 | 405,195 |
| 2021-10-12 | $43.64 | $44.75 | $43.64 | $44.72 | $44.72 | 619,650 |
| 2021-10-11 | $44.12 | $44.16 | $43.65 | $43.75 | $43.75 | 762,274 |
| 2021-10-08 | $43.99 | $44.42 | $43.09 | $43.96 | $43.96 | 828,043 |
| 2021-10-07 | $43.76 | $44.03 | $43.02 | $43.16 | $43.16 | 582,716 |
| 2021-10-06 | $43.61 | $43.80 | $42.69 | $43.74 | $43.74 | 454,971 |
| 2021-10-05 | $44.00 | $44.33 | $43.12 | $43.61 | $43.61 | 615,031 |
| 2021-10-04 | $43.12 | $44.00 | $43.05 | $43.81 | $43.81 | 756,822 |
| 2021-10-01 | $42.92 | $43.53 | $42.64 | $43.14 | $43.14 | 989,438 |
| 2021-09-30 | $43.61 | $43.79 | $42.73 | $42.78 | $42.78 | 1,363,092 |
| 2021-09-29 | $41.09 | $43.73 | $40.77 | $43.55 | $43.55 | 2,085,943 |
| 2021-09-28 | $39.80 | $40.91 | $39.70 | $40.75 | $40.75 | 1,432,357 |
| 2021-09-27 | $40.10 | $40.45 | $39.71 | $39.75 | $39.75 | 895,416 |
| 2021-09-24 | $40.11 | $40.50 | $39.89 | $40.05 | $40.05 | 903,349 |
| 2021-09-23 | $39.37 | $40.18 | $38.88 | $40.16 | $40.16 | 1,339,596 |
| 2021-09-22 | $39.41 | $39.72 | $39.11 | $39.31 | $39.31 | 515,177 |
| 2021-09-21 | $38.56 | $39.57 | $38.47 | $39.35 | $39.35 | 901,778 |
| 2021-09-20 | $38.81 | $39.13 | $38.11 | $38.50 | $38.50 | 934,240 |
| 2021-09-17 | $39.10 | $39.73 | $38.80 | $39.03 | $39.03 | 1,665,462 |
| 2021-09-16 | $38.81 | $39.33 | $38.03 | $39.03 | $39.03 | 960,341 |
| 2021-09-15 | $37.42 | $39.00 | $37.22 | $38.90 | $38.90 | 1,183,178 |
| 2021-09-14 | $37.87 | $38.16 | $37.35 | $37.54 | $37.54 | 802,151 |
| 2021-09-13 | $38.15 | $38.42 | $37.62 | $37.68 | $37.68 | 667,325 |
| 2021-09-10 | $37.50 | $38.31 | $37.32 | $38.02 | $38.02 | 587,098 |
| 2021-09-09 | $37.97 | $38.24 | $37.54 | $37.57 | $37.57 | 945,606 |
| 2021-09-08 | $37.68 | $38.46 | $37.54 | $38.10 | $38.10 | 790,995 |
| 2021-09-07 | $37.32 | $38.05 | $37.05 | $37.71 | $37.71 | 734,430 |
| 2021-09-03 | $37.62 | $37.80 | $37.26 | $37.28 | $37.28 | 477,931 |
| 2021-09-02 | $37.88 | $38.25 | $37.41 | $37.82 | $37.82 | 654,193 |
| 2021-09-01 | $37.47 | $38.07 | $37.00 | $37.86 | $37.86 | 1,023,799 |
| 2021-08-31 | $37.51 | $37.83 | $37.26 | $37.41 | $37.41 | 1,189,916 |
| 2021-08-30 | $36.68 | $37.73 | $36.18 | $37.54 | $37.54 | 1,202,650 |
| 2021-08-27 | $36.02 | $36.89 | $35.57 | $36.12 | $36.12 | 1,850,661 |
| 2021-08-26 | $39.32 | $39.32 | $36.24 | $36.36 | $36.36 | 2,142,378 |
| 2021-08-25 | $40.20 | $40.36 | $39.69 | $40.00 | $40.00 | 1,186,482 |
| 2021-08-24 | $40.36 | $40.99 | $39.91 | $40.10 | $40.10 | 737,434 |
| 2021-08-23 | $40.43 | $40.50 | $40.01 | $40.35 | $40.35 | 744,320 |
| 2021-08-20 | $40.00 | $40.38 | $39.88 | $40.31 | $40.31 | 970,902 |
| 2021-08-19 | $39.89 | $40.49 | $39.68 | $40.10 | $40.10 | 741,487 |
| 2021-08-18 | $41.77 | $41.84 | $39.97 | $39.99 | $39.99 | 610,383 |
| 2021-08-17 | $42.00 | $42.00 | $41.52 | $41.73 | $41.73 | 603,437 |
| 2021-08-16 | $41.52 | $42.13 | $41.52 | $41.73 | $41.73 | 292,468 |
| 2021-08-13 | $41.50 | $41.97 | $41.29 | $41.82 | $41.82 | 249,153 |
| 2021-08-12 | $41.89 | $41.96 | $41.31 | $41.39 | $41.39 | 285,811 |
| 2021-08-11 | $41.51 | $42.09 | $41.31 | $41.85 | $41.85 | 518,539 |
| 2021-08-10 | $40.96 | $41.49 | $40.83 | $41.47 | $41.47 | 449,380 |
| 2021-08-09 | $40.14 | $41.15 | $40.09 | $41.06 | $41.06 | 870,215 |
| 2021-08-06 | $39.94 | $40.32 | $39.58 | $40.05 | $40.05 | 546,963 |
| 2021-08-05 | $39.62 | $40.13 | $39.59 | $39.96 | $39.96 | 592,690 |
| 2021-08-04 | $40.40 | $40.40 | $39.45 | $39.62 | $39.62 | 428,393 |
| 2021-08-03 | $39.91 | $40.62 | $39.81 | $40.40 | $40.40 | 423,230 |
| 2021-08-02 | $40.03 | $40.25 | $39.82 | $39.99 | $39.99 | 442,815 |
| 2021-07-30 | $39.88 | $40.23 | $39.82 | $39.91 | $39.91 | 432,670 |
| 2021-07-29 | $39.94 | $40.34 | $39.89 | $39.94 | $39.94 | 331,928 |
| 2021-07-28 | $39.78 | $39.98 | $39.37 | $39.82 | $39.82 | 506,341 |
| 2021-07-27 | $39.86 | $40.08 | $39.68 | $39.84 | $39.84 | 329,135 |
| 2021-07-26 | $39.89 | $40.25 | $39.73 | $39.81 | $39.81 | 312,295 |
| 2021-07-23 | $39.26 | $39.96 | $39.09 | $39.81 | $39.81 | 509,721 |
| 2021-07-22 | $39.68 | $39.85 | $39.14 | $39.29 | $39.29 | 500,201 |
| 2021-07-21 | $40.15 | $40.24 | $39.76 | $39.83 | $39.83 | 523,522 |
| 2021-07-20 | $40.60 | $40.96 | $40.00 | $40.05 | $40.05 | 615,194 |
| 2021-07-19 | $39.40 | $40.53 | $38.99 | $40.47 | $40.47 | 734,723 |
| 2021-07-16 | $39.84 | $40.07 | $39.59 | $39.65 | $39.65 | 504,096 |
| 2021-07-15 | $39.54 | $40.04 | $39.27 | $39.66 | $39.66 | 601,589 |
| 2021-07-14 | $39.20 | $39.77 | $38.90 | $39.47 | $39.47 | 709,407 |
| 2021-07-13 | $39.60 | $39.83 | $39.09 | $39.16 | $39.16 | 684,174 |
| 2021-07-12 | $39.91 | $40.41 | $39.51 | $39.78 | $39.78 | 459,325 |
| 2021-07-09 | $40.05 | $40.59 | $40.00 | $40.03 | $40.03 | 429,405 |
| 2021-07-08 | $39.34 | $40.07 | $38.94 | $39.87 | $39.87 | 725,922 |
| 2021-07-07 | $39.26 | $40.02 | $39.14 | $39.49 | $39.49 | 609,859 |
| 2021-07-06 | $39.74 | $39.74 | $38.93 | $39.38 | $39.38 | 667,934 |
| 2021-07-02 | $40.25 | $40.32 | $39.82 | $39.85 | $39.85 | 534,850 |
| 2021-07-01 | $40.04 | $40.36 | $39.86 | $40.08 | $40.08 | 518,741 |
| 2021-06-30 | $40.05 | $40.40 | $39.99 | $40.12 | $40.12 | 750,184 |
| 2021-06-29 | $40.67 | $40.74 | $40.00 | $40.04 | $40.04 | 432,625 |
| 2021-06-28 | $40.54 | $41.00 | $40.33 | $40.60 | $40.60 | 815,481 |
| 2021-06-25 | $39.89 | $40.73 | $39.77 | $40.57 | $40.57 | 1,324,256 |
| 2021-06-24 | $40.06 | $40.13 | $39.65 | $40.01 | $40.01 | 442,269 |
| 2021-06-23 | $39.90 | $40.04 | $39.61 | $39.86 | $39.86 | 536,139 |
| 2021-06-22 | $40.30 | $40.45 | $39.92 | $39.95 | $39.95 | 513,527 |
| 2021-06-21 | $40.58 | $40.72 | $40.16 | $40.43 | $40.43 | 522,110 |
| 2021-06-18 | $41.51 | $41.53 | $40.08 | $40.32 | $40.32 | 964,171 |
| 2021-06-17 | $41.32 | $41.60 | $41.03 | $41.52 | $41.52 | 616,941 |
| 2021-06-16 | $41.63 | $41.66 | $41.10 | $41.43 | $41.43 | 754,133 |
| 2021-06-15 | $41.62 | $41.68 | $41.29 | $41.55 | $41.55 | 546,923 |
| 2021-06-14 | $41.48 | $41.67 | $41.02 | $41.58 | $41.58 | 610,320 |
| 2021-06-11 | $41.31 | $41.86 | $41.04 | $41.64 | $41.64 | 646,686 |
| 2021-06-10 | $40.84 | $41.35 | $40.68 | $41.29 | $41.29 | 615,509 |
| 2021-06-09 | $40.85 | $41.23 | $40.33 | $40.78 | $40.78 | 1,018,281 |
| 2021-06-08 | $40.73 | $41.13 | $40.55 | $41.08 | $41.08 | 600,385 |
| 2021-06-07 | $40.66 | $41.18 | $40.42 | $40.80 | $40.80 | 651,821 |
| 2021-06-04 | $40.61 | $40.81 | $40.31 | $40.62 | $40.62 | 334,264 |
| 2021-06-03 | $41.01 | $41.14 | $40.45 | $40.54 | $40.54 | 387,820 |
| 2021-06-02 | $40.64 | $41.19 | $40.28 | $41.01 | $41.01 | 678,319 |
| 2021-06-01 | $41.13 | $41.13 | $40.13 | $40.46 | $40.46 | 465,219 |
| 2021-05-28 | $40.73 | $41.03 | $39.95 | $40.76 | $40.76 | 299,505 |
| 2021-05-27 | $40.56 | $41.13 | $39.83 | $40.72 | $40.72 | 480,330 |
| 2021-05-26 | $40.37 | $40.84 | $40.33 | $40.72 | $40.72 | 485,258 |
| 2021-05-25 | $40.56 | $40.56 | $40.00 | $40.32 | $40.32 | 647,975 |
| 2021-05-24 | $40.45 | $40.94 | $40.45 | $40.59 | $40.59 | 403,611 |
| 2021-05-21 | $40.57 | $40.90 | $40.32 | $40.50 | $40.50 | 639,209 |
| 2021-05-20 | $40.78 | $41.02 | $40.45 | $40.46 | $40.46 | 380,640 |
| 2021-05-19 | $40.97 | $41.31 | $40.49 | $40.69 | $40.69 | 520,347 |
| 2021-05-18 | $40.65 | $41.49 | $40.45 | $41.21 | $41.21 | 725,918 |
| 2021-05-17 | $40.82 | $41.02 | $40.50 | $40.69 | $40.69 | 754,116 |
| 2021-05-14 | $40.93 | $41.16 | $40.52 | $40.67 | $40.67 | 656,051 |
| 2021-05-13 | $39.86 | $40.84 | $39.36 | $40.65 | $40.65 | 1,546,070 |
| 2021-05-12 | $40.09 | $40.57 | $39.60 | $39.80 | $39.80 | 1,063,105 |
| 2021-05-11 | $40.28 | $40.63 | $40.07 | $40.19 | $40.19 | 875,152 |
| 2021-05-10 | $40.39 | $41.03 | $40.05 | $40.46 | $40.46 | 992,747 |
| 2021-05-07 | $41.01 | $41.01 | $39.95 | $40.56 | $40.56 | 844,026 |
| 2021-05-06 | $40.18 | $41.20 | $39.98 | $40.90 | $40.90 | 1,087,420 |
| 2021-05-05 | $40.75 | $41.00 | $40.21 | $40.55 | $40.55 | 752,585 |
| 2021-05-04 | $41.13 | $41.26 | $40.51 | $40.62 | $40.62 | 541,637 |
| 2021-05-03 | $41.36 | $41.59 | $41.25 | $41.33 | $41.33 | 654,229 |
| 2021-04-30 | $41.05 | $41.46 | $40.57 | $41.01 | $41.01 | 919,776 |
| 2021-04-29 | $41.05 | $41.38 | $40.04 | $41.20 | $41.20 | 886,464 |
| 2021-04-28 | $40.91 | $41.21 | $40.69 | $40.99 | $40.99 | 581,120 |
| 2021-04-27 | $40.75 | $40.94 | $40.47 | $40.85 | $40.85 | 711,973 |
| 2021-04-26 | $40.92 | $41.30 | $40.23 | $40.70 | $40.70 | 629,004 |
| 2021-04-23 | $41.63 | $41.87 | $40.81 | $40.90 | $40.90 | 843,718 |
| 2021-04-22 | $41.88 | $42.29 | $41.76 | $41.94 | $41.94 | 1,034,405 |
| 2021-04-21 | $42.08 | $42.59 | $41.89 | $41.98 | $41.98 | 1,648,883 |
| 2021-04-20 | $42.60 | $43.27 | $41.98 | $42.13 | $42.13 | 1,491,023 |
| 2021-04-19 | $42.60 | $42.69 | $42.16 | $42.41 | $42.41 | 743,484 |
| 2021-04-16 | $43.01 | $43.16 | $42.58 | $42.72 | $42.72 | 933,687 |
| 2021-04-15 | $42.59 | $42.87 | $42.24 | $42.59 | $42.59 | 813,044 |
| 2021-04-14 | $43.15 | $43.45 | $42.61 | $42.70 | $42.70 | 836,086 |
| 2021-04-13 | $43.41 | $43.45 | $42.98 | $43.29 | $43.29 | 258,485 |
| 2021-04-12 | $42.71 | $43.67 | $42.45 | $43.35 | $43.35 | 389,315 |
| 2021-04-09 | $43.82 | $43.90 | $42.34 | $42.56 | $42.56 | 362,564 |
| 2021-04-08 | $43.50 | $43.95 | $43.37 | $43.78 | $43.78 | 780,449 |
| 2021-04-07 | $44.15 | $44.40 | $43.50 | $43.51 | $43.51 | 770,495 |
| 2021-04-06 | $44.91 | $45.00 | $43.80 | $44.00 | $44.00 | 529,663 |
| 2021-04-05 | $44.55 | $44.87 | $44.19 | $44.68 | $44.68 | 239,560 |
| 2021-04-01 | $43.76 | $44.77 | $43.09 | $44.28 | $44.28 | 416,360 |
| 2021-03-31 | $44.38 | $44.83 | $43.60 | $43.60 | $43.60 | 553,364 |
| 2021-03-30 | $44.52 | $44.88 | $44.12 | $44.51 | $44.51 | 311,230 |
| 2021-03-29 | $45.03 | $46.02 | $44.62 | $44.65 | $44.65 | 465,024 |
| 2021-03-26 | $44.31 | $45.27 | $44.19 | $45.21 | $45.21 | 382,682 |
| 2021-03-25 | $42.37 | $44.20 | $42.00 | $44.07 | $44.07 | 519,809 |
| 2021-03-24 | $44.25 | $44.47 | $42.60 | $42.79 | $42.79 | 651,641 |
| 2021-03-23 | $44.88 | $45.11 | $44.32 | $44.47 | $44.47 | 753,995 |
| 2021-03-22 | $44.66 | $45.20 | $44.12 | $44.83 | $44.83 | 304,276 |
| 2021-03-19 | $43.82 | $45.38 | $43.65 | $44.82 | $44.82 | 1,211,799 |
| 2021-03-18 | $44.29 | $44.57 | $43.79 | $43.79 | $43.79 | 266,526 |
| 2021-03-17 | $44.28 | $44.56 | $43.57 | $44.46 | $44.46 | 337,910 |
| 2021-03-16 | $44.91 | $45.58 | $44.21 | $44.65 | $44.65 | 486,773 |
| 2021-03-15 | $44.30 | $44.58 | $43.90 | $44.55 | $44.55 | 573,753 |
| 2021-03-12 | $44.64 | $44.92 | $43.89 | $43.99 | $43.99 | 513,962 |
| 2021-03-11 | $44.53 | $45.05 | $44.23 | $44.55 | $44.55 | 384,411 |
| 2021-03-10 | $43.42 | $44.77 | $43.15 | $44.46 | $44.46 | 457,056 |
| 2021-03-09 | $44.05 | $44.82 | $43.42 | $43.43 | $43.43 | 389,378 |
| 2021-03-08 | $43.52 | $44.40 | $42.98 | $44.02 | $44.02 | 539,463 |
| 2021-03-05 | $41.95 | $43.58 | $41.68 | $43.57 | $43.57 | 482,444 |
| 2021-03-04 | $41.98 | $42.50 | $41.55 | $41.94 | $41.94 | 712,420 |
| 2021-03-03 | $41.45 | $42.26 | $41.28 | $41.97 | $41.97 | 592,220 |
| 2021-03-02 | $42.57 | $42.57 | $41.58 | $41.64 | $41.64 | 447,122 |
| 2021-03-01 | $42.27 | $42.98 | $42.20 | $42.32 | $42.32 | 402,294 |
| 2021-02-26 | $42.64 | $42.77 | $41.97 | $42.18 | $42.18 | 467,430 |
| 2021-02-25 | $42.95 | $43.66 | $42.21 | $42.27 | $42.27 | 474,423 |
| 2021-02-24 | $41.92 | $42.98 | $41.60 | $42.81 | $42.81 | 608,564 |
| 2021-02-23 | $42.81 | $43.19 | $41.91 | $42.01 | $42.01 | 958,579 |
| 2021-02-22 | $43.28 | $43.50 | $42.94 | $43.21 | $43.21 | 363,084 |
| 2021-02-19 | $43.75 | $44.09 | $43.12 | $43.42 | $43.42 | 620,355 |
| 2021-02-18 | $43.34 | $44.01 | $43.19 | $43.71 | $43.71 | 533,933 |
| 2021-02-17 | $43.31 | $43.82 | $42.70 | $43.76 | $43.76 | 630,033 |
| 2021-02-16 | $44.20 | $44.40 | $42.44 | $43.34 | $43.34 | 592,364 |
| 2021-02-12 | $44.28 | $44.42 | $43.79 | $44.11 | $44.11 | 749,727 |
| 2021-02-11 | $43.50 | $44.34 | $42.24 | $44.09 | $44.09 | 1,015,974 |
| 2021-02-10 | $44.43 | $44.43 | $42.45 | $43.37 | $43.37 | 908,890 |
| 2021-02-09 | $41.90 | $43.13 | $40.82 | $42.34 | $42.34 | 953,720 |
| 2021-02-08 | $41.34 | $41.55 | $40.85 | $41.52 | $41.52 | 631,203 |
| 2021-02-05 | $41.84 | $41.84 | $40.79 | $40.80 | $40.80 | 453,127 |
| 2021-02-04 | $40.46 | $41.71 | $40.46 | $41.44 | $41.44 | 431,857 |
| 2021-02-03 | $41.18 | $41.31 | $40.01 | $41.21 | $41.21 | 452,988 |
| 2021-02-02 | $41.21 | $41.70 | $41.06 | $41.15 | $41.15 | 613,467 |
| 2021-02-01 | $41.63 | $41.97 | $40.74 | $41.13 | $41.13 | 657,248 |
| 2021-01-29 | $41.86 | $42.46 | $41.46 | $41.59 | $41.59 | 652,334 |
| 2021-01-28 | $44.25 | $45.42 | $41.87 | $42.06 | $42.06 | 792,648 |
| 2021-01-27 | $42.67 | $45.14 | $42.49 | $44.75 | $44.75 | 3,160,918 |
| 2021-01-26 | $41.30 | $43.40 | $41.30 | $43.22 | $43.22 | 1,070,359 |
| 2021-01-25 | $40.00 | $42.52 | $40.00 | $41.12 | $41.12 | 1,494,284 |
| 2021-01-22 | $39.72 | $40.18 | $39.63 | $39.96 | $39.96 | 272,334 |
| 2021-01-21 | $40.36 | $40.40 | $39.68 | $39.84 | $39.84 | 265,069 |
| 2021-01-20 | $39.89 | $40.76 | $39.48 | $40.28 | $40.28 | 325,633 |
| 2021-01-19 | $40.75 | $40.89 | $39.84 | $40.03 | $40.03 | 490,789 |
| 2021-01-15 | $40.54 | $40.99 | $40.01 | $40.36 | $40.36 | 750,833 |
| 2021-01-14 | $39.94 | $40.94 | $39.65 | $40.80 | $40.80 | 1,076,218 |
| 2021-01-13 | $39.83 | $40.49 | $39.71 | $39.79 | $39.79 | 449,925 |
| 2021-01-12 | $40.97 | $41.03 | $39.81 | $40.44 | $40.44 | 522,990 |
| 2021-01-11 | $40.15 | $41.11 | $40.00 | $40.73 | $40.73 | 620,856 |
| 2021-01-08 | $40.37 | $40.42 | $39.61 | $40.39 | $40.39 | 547,861 |
| 2021-01-07 | $40.58 | $40.81 | $40.03 | $40.29 | $40.29 | 508,774 |
| 2021-01-06 | $40.00 | $40.72 | $39.85 | $40.41 | $40.41 | 502,553 |
| 2021-01-05 | $39.61 | $40.42 | $39.55 | $40.20 | $40.20 | 465,453 |
| 2021-01-04 | $40.03 | $40.29 | $39.21 | $39.64 | $39.64 | 494,863 |
| 2020-12-31 | $39.85 | $40.27 | $39.54 | $40.15 | $40.15 | 483,330 |
| 2020-12-30 | $40.11 | $40.31 | $39.85 | $39.88 | $39.88 | 261,623 |
| 2020-12-29 | $40.31 | $40.50 | $39.75 | $39.97 | $39.97 | 650,376 |
| 2020-12-28 | $40.34 | $40.62 | $40.00 | $40.32 | $40.32 | 1,322,650 |
| 2020-12-24 | $39.82 | $40.11 | $39.63 | $40.00 | $40.00 | 360,033 |
| 2020-12-23 | $39.32 | $40.02 | $39.20 | $39.87 | $39.87 | 540,428 |
| 2020-12-22 | $38.75 | $39.16 | $38.62 | $38.99 | $38.99 | 843,214 |
| 2020-12-21 | $38.01 | $38.87 | $37.80 | $38.82 | $38.82 | 839,673 |
| 2020-12-18 | $38.12 | $38.87 | $38.11 | $38.29 | $38.29 | 1,549,586 |
| 2020-12-17 | $38.48 | $38.80 | $37.96 | $38.24 | $38.24 | 715,347 |
| 2020-12-16 | $38.87 | $39.37 | $38.16 | $38.50 | $38.50 | 760,148 |
| 2020-12-15 | $38.02 | $38.19 | $37.70 | $37.83 | $37.83 | 887,215 |
| 2020-12-14 | $37.66 | $38.32 | $37.60 | $37.81 | $37.81 | 621,880 |
| 2020-12-11 | $37.44 | $37.96 | $37.33 | $37.57 | $37.57 | 394,001 |
| 2020-12-10 | $37.03 | $37.81 | $37.03 | $37.62 | $37.62 | 796,914 |
| 2020-12-09 | $38.00 | $38.22 | $37.05 | $37.08 | $37.08 | 1,863,151 |
| 2020-12-08 | $38.09 | $38.75 | $37.90 | $38.18 | $38.18 | 755,299 |
| 2020-12-07 | $37.78 | $38.60 | $37.75 | $38.31 | $38.31 | 604,224 |
| 2020-12-04 | $37.24 | $37.88 | $36.98 | $37.80 | $37.80 | 479,508 |
| 2020-12-03 | $37.11 | $37.35 | $36.67 | $37.03 | $37.03 | 885,967 |
| 2020-12-02 | $38.44 | $38.75 | $37.00 | $37.14 | $37.14 | 699,850 |
| 2020-12-01 | $38.65 | $38.67 | $37.67 | $38.39 | $38.39 | 627,139 |
| 2020-11-30 | $37.69 | $38.65 | $37.47 | $38.50 | $38.50 | 774,613 |
| 2020-11-27 | $37.02 | $37.63 | $36.79 | $37.63 | $37.63 | 301,692 |
| 2020-11-25 | $37.37 | $37.88 | $37.10 | $37.27 | $37.27 | 372,096 |
| 2020-11-24 | $37.40 | $37.46 | $36.66 | $37.39 | $37.39 | 859,659 |
| 2020-11-23 | $37.03 | $37.83 | $36.75 | $37.39 | $37.39 | 472,475 |
| 2020-11-20 | $37.44 | $37.60 | $36.42 | $36.86 | $36.86 | 824,871 |
| 2020-11-19 | $36.66 | $37.44 | $36.32 | $37.37 | $37.37 | 754,983 |
| 2020-11-18 | $37.57 | $37.57 | $36.47 | $36.55 | $36.55 | 569,250 |
| 2020-11-17 | $37.25 | $38.07 | $36.66 | $37.72 | $37.72 | 2,105,051 |
| 2020-11-16 | $36.77 | $38.11 | $36.30 | $37.61 | $37.61 | 1,620,227 |
| 2020-11-13 | $35.70 | $36.65 | $35.41 | $36.47 | $36.47 | 933,715 |
| 2020-11-12 | $34.71 | $35.57 | $34.44 | $35.53 | $35.53 | 600,665 |
| 2020-11-11 | $33.69 | $34.79 | $33.30 | $34.77 | $34.77 | 692,165 |
| 2020-11-10 | $31.74 | $33.48 | $31.47 | $33.26 | $33.26 | 1,297,565 |
| 2020-11-09 | $32.87 | $33.09 | $30.76 | $30.79 | $30.79 | 1,037,815 |
| 2020-11-06 | $32.74 | $33.17 | $32.39 | $32.58 | $32.58 | 560,019 |
| 2020-11-05 | $32.78 | $33.07 | $32.40 | $32.66 | $32.66 | 732,397 |
| 2020-11-04 | $32.52 | $32.95 | $32.05 | $32.56 | $32.56 | 368,328 |
| 2020-11-03 | $31.65 | $32.80 | $31.65 | $32.56 | $32.56 | 869,660 |
| 2020-11-02 | $30.92 | $31.76 | $30.54 | $31.71 | $31.71 | 1,095,219 |
| 2020-10-30 | $31.73 | $32.25 | $30.58 | $30.75 | $30.75 | 1,123,216 |
| 2020-10-29 | $32.89 | $33.20 | $31.90 | $31.94 | $31.94 | 740,173 |
| 2020-10-28 | $34.95 | $34.95 | $32.94 | $32.97 | $32.97 | 545,686 |
| 2020-10-27 | $35.03 | $35.54 | $34.87 | $34.99 | $34.99 | 550,772 |
| 2020-10-26 | $34.81 | $35.16 | $34.43 | $34.90 | $34.90 | 666,137 |
| 2020-10-23 | $35.28 | $35.28 | $34.65 | $35.13 | $35.13 | 565,061 |
| 2020-10-22 | $34.92 | $35.24 | $34.80 | $35.13 | $35.13 | 402,402 |
| 2020-10-21 | $35.16 | $35.31 | $34.91 | $34.95 | $34.95 | 390,688 |
| 2020-10-20 | $35.87 | $35.96 | $35.09 | $35.16 | $35.16 | 225,171 |
| 2020-10-19 | $36.31 | $36.60 | $35.81 | $35.87 | $35.87 | 576,428 |
| 2020-10-16 | $36.43 | $36.79 | $36.19 | $36.21 | $36.21 | 435,830 |
| 2020-10-15 | $35.67 | $36.50 | $35.17 | $36.43 | $36.43 | 518,701 |
| 2020-10-14 | $36.00 | $36.29 | $35.47 | $35.73 | $35.73 | 628,275 |
| 2020-10-13 | $36.16 | $36.30 | $35.69 | $35.91 | $35.91 | 478,728 |
| 2020-10-12 | $35.97 | $36.44 | $35.88 | $36.18 | $36.18 | 970,937 |
| 2020-10-09 | $35.25 | $36.00 | $35.22 | $35.84 | $35.84 | 339,570 |
| 2020-10-08 | $35.92 | $36.00 | $35.00 | $35.21 | $35.21 | 425,492 |
| 2020-10-07 | $35.90 | $36.26 | $35.68 | $35.84 | $35.84 | 454,075 |
| 2020-10-06 | $36.83 | $36.90 | $35.62 | $35.68 | $35.68 | 667,878 |
| 2020-10-05 | $35.52 | $36.89 | $35.47 | $36.77 | $36.77 | 495,237 |
| 2020-10-02 | $35.00 | $35.80 | $34.33 | $35.63 | $35.63 | 520,805 |
| 2020-10-01 | $34.39 | $35.23 | $34.13 | $35.17 | $35.17 | 723,898 |
| 2020-09-30 | $33.62 | $34.66 | $33.57 | $34.30 | $34.30 | 658,546 |
| 2020-09-29 | $33.52 | $33.80 | $33.26 | $33.65 | $33.65 | 540,584 |
| 2020-09-28 | $33.21 | $33.92 | $33.19 | $33.56 | $33.56 | 741,674 |
| 2020-09-25 | $32.77 | $33.41 | $32.62 | $33.17 | $33.17 | 510,991 |
| 2020-09-24 | $33.19 | $33.39 | $32.88 | $32.97 | $32.97 | 677,666 |
| 2020-09-23 | $34.05 | $34.72 | $33.15 | $33.16 | $33.16 | 533,443 |
| 2020-09-22 | $34.82 | $35.09 | $33.99 | $34.07 | $34.07 | 599,724 |
| 2020-09-21 | $35.11 | $35.76 | $34.56 | $34.87 | $34.87 | 954,779 |
| 2020-09-18 | $35.17 | $35.96 | $35.11 | $35.38 | $35.38 | 1,761,423 |
| 2020-09-17 | $34.92 | $35.48 | $34.65 | $35.23 | $35.23 | 818,487 |
| 2020-09-16 | $33.57 | $35.40 | $33.57 | $34.40 | $34.40 | 843,661 |
| 2020-09-15 | $32.68 | $33.78 | $32.61 | $33.51 | $33.51 | 734,843 |
| 2020-09-14 | $32.40 | $32.56 | $32.17 | $32.46 | $32.46 | 807,117 |
| 2020-09-11 | $32.69 | $32.92 | $32.21 | $32.31 | $32.31 | 704,470 |
| 2020-09-10 | $33.18 | $33.28 | $32.64 | $32.64 | $32.64 | 738,709 |
| 2020-09-09 | $32.70 | $33.32 | $32.70 | $33.06 | $33.06 | 584,296 |
| 2020-09-08 | $33.05 | $33.31 | $32.20 | $32.52 | $32.52 | 811,331 |
| 2020-09-04 | $33.20 | $33.39 | $32.71 | $33.03 | $33.03 | 783,107 |
| 2020-09-03 | $33.32 | $33.82 | $32.80 | $33.24 | $33.24 | 792,452 |
| 2020-09-02 | $33.46 | $33.87 | $33.19 | $33.52 | $33.52 | 816,614 |
| 2020-09-01 | $32.98 | $33.52 | $32.32 | $33.49 | $33.49 | 918,713 |
| 2020-08-31 | $32.36 | $33.02 | $32.28 | $32.79 | $32.79 | 965,687 |
| 2020-08-28 | $32.29 | $32.60 | $31.67 | $31.85 | $31.85 | 861,783 |
| 2020-08-27 | $33.37 | $33.57 | $32.09 | $32.35 | $32.35 | 821,352 |
| 2020-08-26 | $32.40 | $33.98 | $32.34 | $32.92 | $32.92 | 1,754,138 |
| 2020-08-25 | $34.21 | $34.21 | $30.11 | $31.65 | $31.65 | 3,204,209 |
| 2020-08-24 | $34.25 | $34.50 | $33.71 | $34.44 | $34.44 | 600,814 |
| 2020-08-21 | $33.77 | $34.20 | $33.60 | $34.12 | $34.12 | 597,622 |
| 2020-08-20 | $33.99 | $34.37 | $33.52 | $33.89 | $33.89 | 1,161,730 |
| 2020-08-19 | $34.26 | $34.40 | $33.96 | $34.05 | $34.05 | 295,419 |
| 2020-08-18 | $33.97 | $34.22 | $33.49 | $34.12 | $34.12 | 517,940 |
| 2020-08-17 | $33.87 | $34.53 | $33.80 | $34.06 | $34.06 | 549,913 |
| 2020-08-14 | $33.71 | $34.00 | $33.36 | $33.73 | $33.73 | 306,200 |
| 2020-08-13 | $33.59 | $33.98 | $33.25 | $33.65 | $33.65 | 290,158 |
| 2020-08-12 | $32.90 | $33.84 | $32.55 | $33.53 | $33.53 | 433,382 |
| 2020-08-11 | $33.35 | $33.35 | $32.34 | $32.72 | $32.72 | 544,525 |
| 2020-08-10 | $33.90 | $33.98 | $33.18 | $33.19 | $33.19 | 364,129 |
| 2020-08-07 | $33.76 | $33.90 | $33.60 | $33.86 | $33.86 | 291,940 |
| 2020-08-06 | $34.08 | $34.23 | $33.80 | $33.87 | $33.87 | 390,527 |
| 2020-08-05 | $34.44 | $34.44 | $33.79 | $34.04 | $34.04 | 276,951 |
| 2020-08-04 | $33.88 | $34.40 | $33.61 | $34.37 | $34.37 | 456,577 |
| 2020-08-03 | $34.05 | $34.20 | $33.76 | $33.96 | $33.96 | 433,250 |
| 2020-07-31 | $34.00 | $34.44 | $33.30 | $33.98 | $33.98 | 562,481 |
| 2020-07-30 | $33.73 | $34.07 | $33.16 | $33.95 | $33.95 | 351,859 |
| 2020-07-29 | $33.95 | $34.18 | $33.70 | $33.81 | $33.81 | 337,235 |
| 2020-07-28 | $33.80 | $34.19 | $33.64 | $33.85 | $33.85 | 485,314 |
| 2020-07-27 | $32.94 | $33.95 | $32.79 | $33.87 | $33.87 | 513,103 |
| 2020-07-24 | $33.14 | $33.35 | $32.65 | $32.88 | $32.88 | 327,026 |
| 2020-07-23 | $32.88 | $33.40 | $32.79 | $33.25 | $33.25 | 375,553 |
| 2020-07-22 | $33.11 | $33.11 | $32.28 | $32.78 | $32.78 | 454,795 |
| 2020-07-21 | $31.85 | $33.26 | $31.85 | $32.98 | $32.98 | 804,360 |
| 2020-07-20 | $31.95 | $31.99 | $31.48 | $31.73 | $31.73 | 399,543 |
| 2020-07-17 | $32.26 | $32.33 | $31.92 | $31.95 | $31.95 | 529,100 |
| 2020-07-16 | $31.87 | $32.30 | $31.74 | $32.23 | $32.23 | 407,100 |
| 2020-07-15 | $32.00 | $32.33 | $31.61 | $31.97 | $31.97 | 424,900 |
| 2020-07-14 | $30.88 | $31.91 | $30.80 | $31.87 | $31.87 | 616,800 |
| 2020-07-13 | $31.51 | $31.76 | $30.86 | $30.90 | $30.90 | 441,500 |
| 2020-07-10 | $31.03 | $31.72 | $31.03 | $31.51 | $31.51 | 579,000 |
| 2020-07-09 | $31.76 | $31.76 | $31.04 | $31.12 | $31.12 | 632,000 |
| 2020-07-08 | $31.99 | $32.27 | $31.42 | $31.75 | $31.75 | 567,100 |
| 2020-07-07 | $31.12 | $32.11 | $30.94 | $31.91 | $31.91 | 924,400 |
| 2020-07-06 | $31.51 | $31.65 | $30.96 | $31.31 | $31.31 | 726,500 |
| 2020-07-02 | $31.38 | $31.60 | $31.06 | $31.35 | $31.35 | 517,200 |
| 2020-07-01 | $31.68 | $31.95 | $31.05 | $31.10 | $31.10 | 755,300 |
| 2020-06-30 | $31.21 | $31.77 | $30.90 | $31.51 | $31.51 | 799,600 |
| 2020-06-29 | $30.85 | $31.30 | $30.67 | $30.99 | $30.99 | 688,300 |
| 2020-06-26 | $31.60 | $31.94 | $30.38 | $30.62 | $30.62 | 1,146,146 |
| 2020-06-25 | $31.68 | $31.92 | $31.35 | $31.58 | $31.58 | 685,810 |
| 2020-06-24 | $31.52 | $31.79 | $31.06 | $31.68 | $31.68 | 602,420 |
| 2020-06-23 | $32.35 | $32.49 | $31.57 | $31.61 | $31.61 | 744,105 |
| 2020-06-22 | $32.05 | $32.90 | $31.66 | $32.17 | $32.17 | 778,203 |
| 2020-06-19 | $31.17 | $31.80 | $30.91 | $31.25 | $31.25 | 840,872 |
| 2020-06-18 | $31.70 | $31.86 | $30.72 | $31.01 | $31.01 | 418,421 |
| 2020-06-17 | $30.99 | $31.92 | $30.79 | $31.71 | $31.71 | 1,284,128 |
| 2020-06-16 | $31.02 | $31.15 | $30.52 | $30.86 | $30.86 | 670,349 |
| 2020-06-15 | $30.00 | $30.54 | $29.61 | $30.53 | $30.53 | 648,626 |
| 2020-06-12 | $30.20 | $30.40 | $29.74 | $30.23 | $30.23 | 698,467 |
| 2020-06-11 | $30.32 | $30.94 | $29.84 | $29.90 | $29.90 | 568,485 |
| 2020-06-10 | $31.66 | $31.83 | $30.57 | $30.73 | $30.73 | 2,758,558 |
| 2020-06-09 | $31.30 | $31.97 | $30.82 | $31.60 | $31.60 | 801,684 |
| 2020-06-08 | $30.00 | $31.30 | $29.88 | $31.23 | $31.23 | 3,130,853 |
| 2020-06-05 | $30.44 | $30.85 | $29.61 | $29.85 | $29.85 | 774,904 |
| 2020-06-04 | $30.61 | $31.02 | $30.23 | $30.52 | $30.52 | 554,659 |
| 2020-06-03 | $31.45 | $31.53 | $30.62 | $30.82 | $30.82 | 2,458,389 |
| 2020-06-02 | $31.38 | $31.45 | $31.02 | $31.36 | $31.36 | 604,135 |
| 2020-06-01 | $31.63 | $31.94 | $30.99 | $31.41 | $31.41 | 2,520,544 |
| 2020-05-29 | $30.52 | $31.61 | $30.36 | $31.48 | $31.48 | 943,701 |
| 2020-05-28 | $30.74 | $31.24 | $30.46 | $30.56 | $30.56 | 734,058 |
| 2020-05-27 | $29.72 | $30.80 | $29.52 | $30.80 | $30.80 | 660,206 |
| 2020-05-26 | $29.36 | $30.22 | $29.27 | $29.79 | $29.79 | 688,168 |
| 2020-05-22 | $29.07 | $29.37 | $28.94 | $29.13 | $29.13 | 630,617 |
| 2020-05-21 | $29.13 | $29.27 | $28.65 | $29.13 | $29.13 | 567,546 |
| 2020-05-20 | $29.34 | $29.74 | $28.97 | $29.16 | $29.16 | 867,281 |
| 2020-05-19 | $30.00 | $30.54 | $29.03 | $29.04 | $29.04 | 760,091 |
| 2020-05-18 | $29.78 | $30.05 | $28.88 | $29.13 | $29.13 | 1,256,512 |
| 2020-05-15 | $29.54 | $30.66 | $29.54 | $29.64 | $29.64 | 2,474,856 |
| 2020-05-14 | $30.92 | $31.22 | $29.42 | $29.47 | $29.47 | 1,450,007 |
| 2020-05-13 | $31.28 | $31.92 | $30.56 | $31.03 | $31.03 | 1,516,996 |
| 2020-05-12 | $30.54 | $31.89 | $30.39 | $31.30 | $31.30 | 1,622,722 |
| 2020-05-11 | $29.75 | $30.85 | $29.67 | $30.32 | $30.32 | 1,811,086 |
| 2020-05-08 | $29.45 | $29.90 | $29.12 | $29.73 | $29.73 | 2,231,938 |
| 2020-05-07 | $28.39 | $29.25 | $27.51 | $28.77 | $28.77 | 1,733,346 |
| 2020-05-06 | $26.47 | $27.27 | $25.92 | $26.81 | $26.81 | 845,186 |
| 2020-05-05 | $25.51 | $26.75 | $25.40 | $26.21 | $26.21 | 862,564 |
| 2020-05-04 | $25.51 | $25.81 | $25.36 | $25.47 | $25.47 | 807,720 |
| 2020-05-01 | $25.74 | $26.37 | $25.46 | $25.63 | $25.63 | 1,123,910 |
| 2020-04-30 | $26.81 | $26.92 | $25.78 | $25.84 | $25.84 | 1,316,884 |
| 2020-04-29 | $27.11 | $27.44 | $26.54 | $26.75 | $26.75 | 981,858 |
| 2020-04-28 | $28.02 | $28.35 | $27.37 | $27.40 | $27.40 | 940,908 |
| 2020-04-27 | $27.86 | $28.09 | $27.51 | $27.80 | $27.80 | 766,604 |
| 2020-04-24 | $27.23 | $27.79 | $26.66 | $27.54 | $27.54 | 1,087,694 |
| 2020-04-23 | $27.03 | $27.45 | $26.86 | $27.02 | $27.02 | 736,705 |
| 2020-04-22 | $27.46 | $27.50 | $26.78 | $27.19 | $27.19 | 696,990 |
| 2020-04-21 | $26.81 | $27.40 | $26.74 | $27.08 | $27.08 | 889,454 |
| 2020-04-20 | $26.84 | $27.44 | $26.79 | $27.09 | $27.09 | 1,134,069 |
| 2020-04-17 | $27.04 | $27.10 | $26.16 | $26.91 | $26.91 | 1,414,918 |
| 2020-04-16 | $25.32 | $27.18 | $25.02 | $27.16 | $27.16 | 1,334,522 |
| 2020-04-15 | $25.48 | $25.99 | $24.95 | $25.21 | $25.21 | 1,370,161 |
| 2020-04-14 | $26.07 | $26.28 | $25.44 | $25.75 | $25.75 | 1,626,798 |
| 2020-04-13 | $25.29 | $25.65 | $24.76 | $25.41 | $25.41 | 948,721 |
| 2020-04-09 | $25.58 | $25.90 | $24.95 | $25.40 | $25.40 | 1,289,890 |
| 2020-04-08 | $25.23 | $26.01 | $24.70 | $25.50 | $25.50 | 1,464,697 |
| 2020-04-07 | $26.03 | $26.87 | $25.00 | $25.25 | $25.25 | 1,456,943 |
| 2020-04-06 | $27.70 | $27.99 | $25.76 | $26.13 | $26.13 | 1,274,550 |
| 2020-04-03 | $26.37 | $27.42 | $26.17 | $27.19 | $27.19 | 1,170,506 |
| 2020-04-02 | $25.85 | $26.75 | $25.51 | $26.29 | $26.29 | 939,800 |
| 2020-04-01 | $25.44 | $26.34 | $25.25 | $26.06 | $26.06 | 1,038,991 |
| 2020-03-31 | $26.31 | $26.73 | $25.67 | $25.97 | $25.97 | 1,181,834 |
| 2020-03-30 | $25.32 | $26.74 | $25.03 | $26.28 | $26.28 | 1,055,864 |
| 2020-03-27 | $25.15 | $26.24 | $25.10 | $25.36 | $25.36 | 1,061,109 |
| 2020-03-26 | $23.79 | $25.73 | $23.59 | $25.63 | $25.63 | 1,454,773 |
| 2020-03-25 | $24.11 | $25.60 | $23.21 | $23.73 | $23.73 | 2,117,762 |
| 2020-03-24 | $24.44 | $25.77 | $23.77 | $24.18 | $24.18 | 1,775,258 |
| 2020-03-23 | $25.00 | $25.49 | $23.76 | $23.87 | $23.87 | 1,721,485 |
| 2020-03-20 | $24.68 | $25.60 | $23.73 | $24.73 | $24.73 | 2,446,067 |
| 2020-03-19 | $24.48 | $26.60 | $23.49 | $25.01 | $25.01 | 1,863,173 |
| 2020-03-18 | $25.64 | $26.76 | $23.17 | $24.48 | $24.48 | 2,377,309 |
| 2020-03-17 | $22.72 | $26.94 | $22.72 | $26.57 | $26.57 | 2,237,494 |
| 2020-03-16 | $18.46 | $23.57 | $18.12 | $22.36 | $22.36 | 1,907,213 |
| 2020-03-13 | $21.17 | $21.38 | $19.98 | $21.31 | $21.31 | 1,665,708 |
| 2020-03-12 | $20.01 | $20.91 | $19.29 | $20.50 | $20.50 | 1,639,275 |
| 2020-03-11 | $21.62 | $21.83 | $21.01 | $21.32 | $21.32 | 1,074,273 |
| 2020-03-10 | $22.69 | $23.11 | $21.05 | $22.08 | $22.08 | 1,133,081 |
| 2020-03-09 | $20.90 | $22.74 | $20.05 | $22.08 | $22.08 | 1,228,290 |
| 2020-03-06 | $22.82 | $23.42 | $22.50 | $23.36 | $23.36 | 989,453 |
| 2020-03-05 | $22.71 | $23.39 | $22.30 | $23.33 | $23.33 | 1,209,331 |
| 2020-03-04 | $24.18 | $24.18 | $22.75 | $23.26 | $23.26 | 1,174,778 |
| 2020-03-03 | $25.17 | $25.45 | $23.74 | $23.84 | $23.84 | 1,047,853 |
| 2020-03-02 | $23.97 | $25.26 | $23.55 | $25.23 | $25.23 | 794,427 |
| 2020-02-28 | $23.33 | $23.77 | $22.67 | $23.73 | $23.73 | 1,129,470 |
| 2020-02-27 | $23.94 | $24.57 | $23.38 | $23.83 | $23.83 | 794,593 |
| 2020-02-26 | $25.67 | $25.79 | $24.49 | $24.50 | $24.50 | 595,777 |
| 2020-02-25 | $26.45 | $26.52 | $25.53 | $25.63 | $25.63 | 599,578 |
| 2020-02-24 | $26.15 | $26.62 | $25.99 | $26.54 | $26.54 | 698,510 |
| 2020-02-21 | $26.84 | $27.06 | $26.66 | $26.80 | $26.80 | 462,937 |
| 2020-02-20 | $26.23 | $27.00 | $26.23 | $26.97 | $26.97 | 469,644 |
| 2020-02-19 | $26.41 | $26.51 | $26.24 | $26.33 | $26.33 | 520,473 |
| 2020-02-18 | $26.43 | $26.53 | $26.03 | $26.34 | $26.34 | 568,889 |
| 2020-02-14 | $26.90 | $26.96 | $26.52 | $26.54 | $26.54 | 443,544 |
| 2020-02-13 | $26.60 | $26.90 | $26.51 | $26.88 | $26.88 | 460,167 |
| 2020-02-12 | $26.81 | $27.04 | $26.64 | $26.82 | $26.82 | 467,444 |
| 2020-02-11 | $26.64 | $27.11 | $26.50 | $26.80 | $26.80 | 568,449 |
| 2020-02-10 | $27.12 | $27.34 | $26.43 | $26.52 | $26.52 | 814,984 |
| 2020-02-07 | $27.39 | $27.69 | $27.10 | $27.22 | $27.22 | 950,396 |
| 2020-02-06 | $25.25 | $27.60 | $25.17 | $27.37 | $27.37 | 2,604,425 |
| 2020-02-05 | $24.22 | $25.41 | $23.88 | $24.91 | $24.91 | 2,155,460 |
| 2020-02-04 | $24.46 | $24.55 | $24.04 | $24.07 | $24.07 | 1,842,255 |
| 2020-02-03 | $24.33 | $24.47 | $23.98 | $24.29 | $24.29 | 1,845,203 |
| 2020-01-31 | $24.77 | $24.89 | $24.15 | $24.21 | $24.21 | 558,399 |
| 2020-01-30 | $24.54 | $25.12 | $24.34 | $24.78 | $24.78 | 1,135,024 |
| 2020-01-29 | $24.76 | $24.87 | $24.56 | $24.66 | $24.66 | 574,408 |
| 2020-01-28 | $24.71 | $24.99 | $24.58 | $24.73 | $24.73 | 425,550 |
| 2020-01-27 | $24.68 | $24.92 | $24.52 | $24.66 | $24.66 | 652,677 |
| 2020-01-24 | $25.16 | $25.26 | $24.77 | $24.96 | $24.96 | 481,236 |
| 2020-01-23 | $25.30 | $25.31 | $24.89 | $25.15 | $25.15 | 549,572 |
| 2020-01-22 | $25.51 | $25.76 | $25.37 | $25.46 | $25.46 | 328,967 |
| 2020-01-21 | $25.64 | $25.81 | $25.35 | $25.48 | $25.48 | 312,335 |
| 2020-01-17 | $26.10 | $26.21 | $25.68 | $25.78 | $25.78 | 277,037 |
| 2020-01-16 | $25.63 | $26.28 | $25.55 | $26.10 | $26.10 | 687,869 |
| 2020-01-15 | $25.62 | $25.80 | $25.30 | $25.44 | $25.44 | 636,834 |
| 2020-01-14 | $25.76 | $25.98 | $25.53 | $25.58 | $25.58 | 720,386 |
| 2020-01-13 | $25.31 | $25.86 | $25.27 | $25.76 | $25.76 | 503,169 |
| 2020-01-10 | $25.28 | $25.46 | $25.11 | $25.19 | $25.19 | 436,748 |
| 2020-01-09 | $25.16 | $25.32 | $24.97 | $25.26 | $25.26 | 331,138 |
| 2020-01-08 | $25.23 | $25.55 | $25.17 | $25.21 | $25.21 | 255,454 |
| 2020-01-07 | $25.61 | $25.68 | $25.26 | $25.29 | $25.29 | 463,784 |
| 2020-01-06 | $25.82 | $25.86 | $25.50 | $25.59 | $25.59 | 583,737 |
| 2020-01-03 | $25.03 | $25.93 | $24.94 | $25.87 | $25.87 | 716,174 |
| 2020-01-02 | $26.10 | $26.17 | $24.86 | $25.20 | $25.20 | 658,460 |
| 2019-12-31 | $25.65 | $26.10 | $25.55 | $25.96 | $25.96 | 810,838 |
| 2019-12-30 | $25.67 | $25.67 | $25.44 | $25.53 | $25.53 | 414,669 |
| 2019-12-27 | $25.74 | $25.81 | $25.51 | $25.58 | $25.58 | 587,844 |
| 2019-12-26 | $25.76 | $25.77 | $25.49 | $25.64 | $25.64 | 487,153 |
| 2019-12-24 | $25.81 | $25.83 | $25.59 | $25.74 | $25.74 | 212,747 |
| 2019-12-23 | $25.80 | $26.00 | $25.56 | $25.78 | $25.78 | 696,218 |
| 2019-12-20 | $25.71 | $25.86 | $25.38 | $25.71 | $25.71 | 1,264,518 |
| 2019-12-19 | $25.31 | $25.71 | $25.18 | $25.60 | $25.60 | 449,782 |
| 2019-12-18 | $24.98 | $25.32 | $24.59 | $25.22 | $25.22 | 526,144 |
| 2019-12-17 | $24.65 | $24.98 | $24.55 | $24.87 | $24.87 | 366,150 |
| 2019-12-16 | $25.05 | $25.05 | $24.63 | $24.67 | $24.67 | 419,215 |
| 2019-12-13 | $25.64 | $25.83 | $24.76 | $24.97 | $24.97 | 412,376 |
| 2019-12-12 | $25.47 | $25.91 | $25.45 | $25.79 | $25.79 | 1,613,361 |
| 2019-12-11 | $25.51 | $25.60 | $25.18 | $25.53 | $25.53 | 467,725 |
| 2019-12-10 | $25.24 | $25.63 | $25.17 | $25.50 | $25.50 | 855,457 |
| 2019-12-09 | $25.25 | $25.32 | $24.71 | $25.24 | $25.24 | 492,621 |
| 2019-12-06 | $25.21 | $25.60 | $25.08 | $25.17 | $25.17 | 427,524 |
| 2019-12-05 | $25.10 | $25.18 | $24.76 | $25.06 | $25.06 | 492,739 |
| 2019-12-04 | $25.12 | $25.31 | $24.93 | $24.98 | $24.98 | 548,929 |
| 2019-12-03 | $24.88 | $25.13 | $24.66 | $25.05 | $25.05 | 679,607 |
| 2019-12-02 | $24.90 | $25.09 | $24.67 | $24.99 | $24.99 | 498,475 |
| 2019-11-29 | $24.86 | $25.04 | $24.65 | $24.72 | $24.72 | 204,998 |
| 2019-11-27 | $24.93 | $25.28 | $24.86 | $24.97 | $24.97 | 397,238 |
| 2019-11-26 | $24.80 | $25.11 | $24.80 | $24.93 | $24.93 | 375,013 |
| 2019-11-25 | $24.53 | $25.04 | $24.38 | $24.87 | $24.87 | 810,543 |
| 2019-11-22 | $24.61 | $24.84 | $24.30 | $24.54 | $24.54 | 444,424 |
| 2019-11-21 | $24.99 | $24.99 | $24.40 | $24.57 | $24.57 | 633,966 |
| 2019-11-20 | $24.86 | $25.10 | $24.80 | $24.99 | $24.99 | 406,233 |
| 2019-11-19 | $24.63 | $24.98 | $24.55 | $24.91 | $24.91 | 437,773 |
| 2019-11-18 | $24.96 | $25.00 | $24.67 | $24.71 | $24.71 | 500,947 |
| 2019-11-15 | $25.14 | $25.40 | $24.98 | $25.10 | $25.10 | 515,830 |
| 2019-11-14 | $25.37 | $25.63 | $24.74 | $25.02 | $25.02 | 854,592 |
| 2019-11-13 | $25.53 | $25.80 | $25.30 | $25.41 | $25.41 | 996,386 |
| 2019-11-12 | $25.89 | $25.97 | $25.48 | $25.60 | $25.60 | 1,050,194 |
| 2019-11-11 | $25.90 | $26.11 | $25.37 | $25.82 | $25.82 | 717,012 |
| 2019-11-08 | $25.66 | $26.49 | $25.40 | $25.93 | $25.93 | 2,527,409 |
| 2019-11-07 | $24.80 | $26.44 | $24.32 | $25.55 | $25.55 | 2,071,325 |
| 2019-11-06 | $24.23 | $24.47 | $24.02 | $24.23 | $24.23 | 1,433,319 |
| 2019-11-05 | $24.21 | $24.38 | $23.94 | $24.23 | $24.23 | 733,548 |
| 2019-11-04 | $23.50 | $24.24 | $23.39 | $24.18 | $24.18 | 777,655 |
| 2019-11-01 | $23.66 | $23.85 | $23.34 | $23.37 | $23.37 | 847,031 |
| 2019-10-31 | $23.49 | $23.65 | $23.30 | $23.64 | $23.64 | 688,541 |
| 2019-10-30 | $23.20 | $23.58 | $23.13 | $23.38 | $23.38 | 731,817 |
| 2019-10-29 | $23.03 | $23.38 | $22.76 | $23.29 | $23.29 | 735,614 |
| 2019-10-28 | $22.88 | $23.19 | $22.83 | $22.97 | $22.97 | 762,578 |
| 2019-10-25 | $22.32 | $22.83 | $22.28 | $22.78 | $22.78 | 600,630 |
| 2019-10-24 | $22.32 | $22.48 | $22.03 | $22.43 | $22.43 | 824,663 |
| 2019-10-23 | $22.17 | $22.39 | $22.06 | $22.30 | $22.30 | 767,021 |
| 2019-10-22 | $21.94 | $22.26 | $21.84 | $22.21 | $22.21 | 620,239 |
| 2019-10-21 | $22.31 | $22.47 | $21.92 | $21.94 | $21.94 | 510,351 |
| 2019-10-18 | $22.45 | $22.54 | $22.06 | $22.16 | $22.16 | 442,744 |
| 2019-10-17 | $22.14 | $22.44 | $21.90 | $22.42 | $22.42 | 673,016 |
| 2019-10-16 | $21.76 | $22.15 | $21.74 | $22.06 | $22.06 | 700,717 |
| 2019-10-15 | $21.25 | $21.85 | $21.04 | $21.83 | $21.83 | 1,169,822 |
| 2019-10-14 | $20.63 | $21.25 | $20.34 | $21.07 | $21.07 | 865,080 |
| 2019-10-11 | $20.43 | $20.85 | $20.33 | $20.70 | $20.70 | 596,756 |
| 2019-10-10 | $20.09 | $20.31 | $20.05 | $20.22 | $20.22 | 524,799 |
| 2019-10-09 | $20.21 | $20.22 | $19.91 | $20.11 | $20.11 | 726,147 |
| 2019-10-08 | $20.38 | $20.39 | $19.99 | $20.15 | $20.15 | 474,951 |
| 2019-10-07 | $20.59 | $20.74 | $20.39 | $20.52 | $20.52 | 532,960 |
| 2019-10-04 | $20.70 | $20.97 | $20.44 | $20.71 | $20.71 | 559,871 |
| 2019-10-03 | $20.51 | $20.75 | $20.40 | $20.69 | $20.69 | 834,950 |
| 2019-10-02 | $20.86 | $20.95 | $20.34 | $20.49 | $20.49 | 921,147 |
| 2019-10-01 | $21.51 | $21.51 | $20.83 | $20.96 | $20.96 | 775,434 |
| 2019-09-30 | $21.60 | $21.62 | $21.19 | $21.48 | $21.48 | 784,023 |
| 2019-09-27 | $21.65 | $21.81 | $21.35 | $21.54 | $21.54 | 717,068 |
| 2019-09-26 | $22.08 | $22.17 | $21.69 | $21.71 | $21.71 | 680,635 |
| 2019-09-25 | $21.68 | $22.17 | $21.28 | $22.02 | $22.02 | 924,205 |
| 2019-09-24 | $21.45 | $21.70 | $21.30 | $21.55 | $21.55 | 1,107,570 |
| 2019-09-23 | $20.84 | $21.66 | $20.75 | $21.47 | $21.47 | 1,097,415 |
| 2019-09-20 | $21.31 | $21.61 | $20.78 | $20.90 | $20.90 | 3,049,995 |
| 2019-09-19 | $22.09 | $22.21 | $21.24 | $21.31 | $21.31 | 1,259,061 |
| 2019-09-18 | $22.35 | $22.65 | $21.86 | $22.11 | $22.11 | 1,359,534 |
| 2019-09-17 | $22.42 | $22.64 | $22.32 | $22.41 | $22.41 | 728,752 |
| 2019-09-16 | $21.87 | $22.54 | $21.67 | $22.51 | $22.51 | 850,862 |
| 2019-09-13 | $21.75 | $22.00 | $21.70 | $21.96 | $21.96 | 647,685 |
| 2019-09-12 | $21.87 | $21.94 | $21.56 | $21.72 | $21.72 | 891,375 |
| 2019-09-11 | $20.74 | $21.81 | $20.53 | $21.75 | $21.75 | 2,216,445 |
| 2019-09-10 | $19.57 | $20.82 | $19.53 | $20.75 | $20.75 | 1,236,765 |
| 2019-09-09 | $19.62 | $19.71 | $19.42 | $19.59 | $19.59 | 1,753,337 |
| 2019-09-06 | $19.75 | $19.92 | $19.56 | $19.62 | $19.62 | 728,526 |
| 2019-09-05 | $19.67 | $19.97 | $19.67 | $19.75 | $19.75 | 1,130,708 |
| 2019-09-04 | $19.24 | $19.85 | $19.20 | $19.58 | $19.58 | 1,199,303 |
| 2019-09-03 | $18.87 | $19.30 | $18.75 | $19.17 | $19.17 | 2,573,945 |
| 2019-08-30 | $19.04 | $19.19 | $18.68 | $19.05 | $19.05 | 2,866,076 |
| 2019-08-29 | $19.31 | $19.59 | $18.46 | $19.03 | $19.03 | 3,288,378 |
| 2019-08-28 | $18.42 | $18.67 | $18.20 | $18.36 | $18.36 | 2,891,527 |
| 2019-08-27 | $18.50 | $18.53 | $17.94 | $18.18 | $18.18 | 1,509,264 |
| 2019-08-26 | $18.52 | $18.59 | $18.23 | $18.53 | $18.53 | 1,417,319 |
| 2019-08-23 | $18.80 | $18.80 | $18.14 | $18.38 | $18.38 | 1,512,441 |
| 2019-08-22 | $18.41 | $18.99 | $18.25 | $18.91 | $18.91 | 1,785,945 |
| 2019-08-21 | $18.46 | $18.73 | $18.20 | $18.36 | $18.36 | 2,449,195 |
| 2019-08-20 | $20.73 | $21.01 | $18.57 | $18.60 | $18.60 | 3,381,294 |
| 2019-08-19 | $21.95 | $22.08 | $21.87 | $21.90 | $21.90 | 1,325,429 |
| 2019-08-16 | $21.19 | $21.81 | $21.09 | $21.74 | $21.74 | 1,103,307 |
| 2019-08-15 | $21.39 | $21.57 | $20.76 | $21.09 | $21.09 | 1,084,869 |
| 2019-08-14 | $21.88 | $21.99 | $20.97 | $21.26 | $21.26 | 1,308,290 |
| 2019-08-13 | $21.37 | $22.14 | $21.27 | $22.06 | $22.06 | 746,176 |
| 2019-08-12 | $22.12 | $22.12 | $21.43 | $21.44 | $21.44 | 602,772 |
| 2019-08-09 | $22.17 | $22.28 | $21.93 | $22.15 | $22.15 | 725,702 |
| 2019-08-08 | $21.50 | $22.15 | $20.64 | $22.14 | $22.14 | 1,479,041 |
| 2019-08-07 | $21.31 | $21.51 | $20.89 | $21.47 | $21.47 | 894,247 |
| 2019-08-06 | $21.68 | $22.23 | $21.25 | $21.42 | $21.42 | 734,381 |
| 2019-08-05 | $22.00 | $22.00 | $21.47 | $21.63 | $21.63 | 1,147,393 |
| 2019-08-02 | $21.92 | $22.23 | $21.54 | $22.14 | $22.14 | 904,605 |
| 2019-08-01 | $21.93 | $22.37 | $21.92 | $22.05 | $22.05 | 1,329,626 |
| 2019-07-31 | $22.01 | $22.93 | $21.46 | $21.77 | $21.77 | 1,615,474 |
| 2019-07-30 | $21.37 | $21.94 | $21.02 | $21.93 | $21.93 | 846,245 |
| 2019-07-29 | $20.64 | $23.05 | $20.25 | $21.46 | $21.46 | 3,257,205 |
| 2019-07-26 | $20.21 | $20.59 | $19.99 | $20.56 | $20.56 | 1,083,341 |
| 2019-07-25 | $20.16 | $20.73 | $20.15 | $20.26 | $20.26 | 1,377,541 |
| 2019-07-24 | $20.18 | $20.45 | $20.00 | $20.22 | $20.22 | 1,974,881 |
| 2019-07-23 | $20.65 | $20.70 | $20.05 | $20.25 | $20.25 | 1,478,188 |
| 2019-07-22 | $20.78 | $20.96 | $20.50 | $20.68 | $20.68 | 1,196,559 |
| 2019-07-19 | $21.02 | $21.18 | $20.74 | $20.77 | $20.77 | 532,042 |
| 2019-07-18 | $20.79 | $21.14 | $20.64 | $21.02 | $21.02 | 539,471 |
| 2019-07-17 | $20.93 | $21.04 | $20.54 | $20.71 | $20.71 | 1,006,279 |
| 2019-07-16 | $21.40 | $21.55 | $20.86 | $20.93 | $20.93 | 747,107 |
| 2019-07-15 | $21.46 | $21.77 | $21.26 | $21.41 | $21.41 | 687,037 |
| 2019-07-12 | $20.92 | $21.46 | $20.80 | $21.39 | $21.39 | 877,957 |
| 2019-07-11 | $21.91 | $21.94 | $20.69 | $21.01 | $21.01 | 1,644,322 |
| 2019-07-10 | $22.07 | $22.16 | $21.92 | $21.93 | $21.93 | 712,451 |
| 2019-07-09 | $21.86 | $22.06 | $21.80 | $22.04 | $22.04 | 711,745 |
| 2019-07-08 | $22.40 | $22.46 | $21.69 | $21.99 | $21.99 | 751,423 |
| 2019-07-05 | $21.79 | $22.37 | $21.74 | $22.37 | $22.37 | 526,777 |
| 2019-07-03 | $21.68 | $22.12 | $21.65 | $21.89 | $21.89 | 679,990 |
| 2019-07-02 | $21.53 | $21.88 | $21.36 | $21.66 | $21.66 | 529,878 |
| 2019-07-01 | $22.00 | $22.16 | $21.30 | $21.41 | $21.41 | 1,072,384 |
| 2019-06-28 | $21.31 | $21.94 | $21.25 | $21.90 | $21.90 | 1,094,503 |
| 2019-06-27 | $20.84 | $21.28 | $20.63 | $21.23 | $21.23 | 850,529 |
| 2019-06-26 | $20.75 | $20.94 | $20.52 | $20.85 | $20.85 | 712,275 |
| 2019-06-25 | $20.53 | $20.81 | $20.45 | $20.79 | $20.79 | 841,226 |
| 2019-06-24 | $20.71 | $21.00 | $20.47 | $20.53 | $20.53 | 737,466 |
| 2019-06-21 | $20.60 | $20.78 | $20.17 | $20.65 | $20.65 | 1,578,582 |
| 2019-06-20 | $20.93 | $21.31 | $20.59 | $20.60 | $20.60 | 1,277,824 |
| 2019-06-19 | $20.58 | $20.80 | $20.43 | $20.74 | $20.74 | 700,055 |
| 2019-06-18 | $20.87 | $21.06 | $20.50 | $20.55 | $20.55 | 691,021 |
| 2019-06-17 | $21.19 | $21.19 | $20.61 | $20.71 | $20.71 | 770,480 |
| 2019-06-14 | $21.10 | $21.37 | $20.85 | $21.17 | $21.17 | 680,010 |
| 2019-06-13 | $21.01 | $21.14 | $20.72 | $21.12 | $21.12 | 594,968 |
| 2019-06-12 | $21.08 | $21.25 | $20.85 | $20.98 | $20.98 | 810,216 |
| 2019-06-11 | $20.87 | $21.25 | $20.73 | $21.15 | $21.15 | 1,158,064 |
| 2019-06-10 | $21.07 | $21.26 | $20.67 | $20.75 | $20.75 | 684,392 |
| 2019-06-07 | $20.54 | $21.31 | $20.46 | $21.02 | $21.02 | 1,419,342 |
| 2019-06-06 | $20.61 | $20.61 | $19.95 | $20.52 | $20.52 | 875,906 |
| 2019-06-05 | $20.76 | $20.84 | $20.40 | $20.59 | $20.59 | 887,780 |
| 2019-06-04 | $20.47 | $20.75 | $20.47 | $20.63 | $20.63 | 663,746 |
| 2019-06-03 | $20.33 | $20.49 | $20.04 | $20.38 | $20.38 | 960,933 |
| 2019-05-31 | $20.07 | $20.43 | $19.80 | $20.39 | $20.39 | 1,104,405 |
| 2019-05-30 | $20.62 | $20.73 | $20.07 | $20.13 | $20.13 | 1,434,456 |
| 2019-05-29 | $21.16 | $21.20 | $20.15 | $20.54 | $20.54 | 2,856,904 |
| 2019-05-28 | $22.41 | $22.60 | $21.34 | $21.35 | $21.35 | 1,898,912 |
| 2019-05-24 | $22.92 | $23.08 | $22.24 | $22.48 | $22.48 | 2,111,838 |
| 2019-05-23 | $23.63 | $23.92 | $22.80 | $22.84 | $22.84 | 1,728,528 |
| 2019-05-22 | $24.15 | $24.25 | $23.59 | $23.83 | $23.83 | 1,046,929 |
| 2019-05-21 | $23.51 | $24.46 | $23.40 | $23.90 | $23.90 | 2,633,318 |
| 2019-05-20 | $23.69 | $23.74 | $23.01 | $23.43 | $23.43 | 2,422,210 |
| 2019-05-17 | $23.90 | $24.14 | $23.26 | $23.94 | $23.94 | 1,827,768 |
| 2019-05-16 | $24.79 | $25.15 | $24.05 | $24.30 | $24.30 | 1,564,785 |
| 2019-05-15 | $23.91 | $24.64 | $23.55 | $24.48 | $24.48 | 2,184,672 |
| 2019-05-14 | $23.53 | $23.91 | $23.02 | $23.90 | $23.90 | 2,376,465 |
| 2019-05-13 | $22.60 | $23.64 | $22.59 | $23.60 | $23.60 | 2,087,896 |
| 2019-05-10 | $23.10 | $23.11 | $22.17 | $22.88 | $22.88 | 1,035,234 |
| 2019-05-09 | $23.98 | $23.98 | $21.37 | $22.92 | $22.92 | 2,088,317 |
| 2019-05-08 | $23.69 | $24.23 | $23.36 | $23.75 | $23.75 | 2,496,642 |
| 2019-05-07 | $22.89 | $23.74 | $22.89 | $23.70 | $23.70 | 1,815,970 |
| 2019-05-06 | $22.29 | $23.07 | $21.94 | $22.99 | $22.99 | 1,600,587 |
| 2019-05-03 | $22.13 | $22.57 | $21.92 | $22.48 | $22.48 | 1,044,373 |
| 2019-05-02 | $21.63 | $22.05 | $21.42 | $22.01 | $22.01 | 1,292,132 |
| 2019-05-01 | $21.81 | $21.93 | $21.50 | $21.75 | $21.75 | 969,513 |
| 2019-04-30 | $22.04 | $22.23 | $21.73 | $21.82 | $21.82 | 931,655 |
| 2019-04-29 | $21.99 | $22.22 | $21.50 | $21.98 | $21.98 | 1,423,131 |
| 2019-04-26 | $21.56 | $22.07 | $21.52 | $21.91 | $21.91 | 1,034,943 |
| 2019-04-25 | $21.81 | $21.96 | $21.54 | $21.56 | $21.56 | 942,801 |
| 2019-04-24 | $21.98 | $22.05 | $21.68 | $21.85 | $21.85 | 1,437,857 |
| 2019-04-23 | $22.09 | $22.36 | $21.88 | $22.01 | $22.01 | 1,157,388 |
| 2019-04-22 | $22.38 | $22.38 | $21.99 | $22.06 | $22.06 | 704,731 |
| 2019-04-18 | $22.60 | $22.76 | $22.12 | $22.38 | $22.38 | 996,561 |
| 2019-04-17 | $22.68 | $22.76 | $22.28 | $22.50 | $22.50 | 596,410 |
| 2019-04-16 | $22.79 | $23.09 | $21.88 | $22.60 | $22.60 | 1,413,218 |
| 2019-04-15 | $22.13 | $22.74 | $22.13 | $22.70 | $22.70 | 1,135,245 |
| 2019-04-12 | $22.40 | $22.62 | $22.03 | $22.07 | $22.07 | 761,212 |
| 2019-04-11 | $22.18 | $22.47 | $21.97 | $22.32 | $22.32 | 729,476 |
| 2019-04-10 | $21.71 | $22.24 | $21.66 | $22.16 | $22.16 | 973,258 |
| 2019-04-09 | $21.78 | $21.90 | $21.33 | $21.77 | $21.77 | 1,125,313 |
| 2019-04-08 | $21.84 | $22.02 | $21.74 | $21.89 | $21.89 | 947,204 |
| 2019-04-05 | $21.86 | $22.11 | $21.76 | $21.82 | $21.82 | 1,099,018 |
| 2019-04-04 | $21.27 | $21.90 | $21.15 | $21.84 | $21.84 | 3,285,022 |
| 2019-04-03 | $22.06 | $22.08 | $21.30 | $21.32 | $21.32 | 2,164,688 |
| 2019-04-02 | $22.76 | $22.77 | $21.99 | $22.05 | $22.05 | 1,597,701 |
| 2019-04-01 | $22.88 | $23.09 | $22.62 | $22.72 | $22.72 | 1,314,431 |
| 2019-03-29 | $23.45 | $23.75 | $23.03 | $23.12 | $23.12 | 955,969 |
| 2019-03-28 | $23.66 | $23.80 | $23.28 | $23.37 | $23.37 | 955,053 |
| 2019-03-27 | $23.74 | $23.91 | $23.36 | $23.64 | $23.64 | 1,498,675 |
| 2019-03-26 | $23.63 | $23.83 | $23.45 | $23.73 | $23.73 | 902,457 |
| 2019-03-25 | $23.15 | $23.64 | $23.14 | $23.46 | $23.46 | 1,425,909 |
| 2019-03-22 | $23.15 | $23.49 | $22.94 | $23.29 | $23.29 | 1,590,318 |
| 2019-03-21 | $22.50 | $23.31 | $22.45 | $23.24 | $23.24 | 1,352,506 |
| 2019-03-20 | $22.67 | $22.84 | $22.35 | $22.46 | $22.46 | 1,186,636 |
| 2019-03-19 | $22.80 | $22.84 | $22.58 | $22.71 | $22.71 | 1,164,348 |
| 2019-03-18 | $22.65 | $22.74 | $22.36 | $22.73 | $22.73 | 1,277,706 |
| 2019-03-15 | $22.04 | $22.59 | $21.83 | $22.55 | $22.55 | 1,887,725 |
| 2019-03-14 | $22.41 | $22.55 | $21.93 | $22.04 | $22.04 | 1,634,067 |
| 2019-03-13 | $21.96 | $22.56 | $21.74 | $22.44 | $22.44 | 2,417,117 |
| 2019-03-12 | $21.88 | $22.11 | $21.66 | $21.91 | $21.91 | 1,217,723 |
| 2019-03-11 | $21.44 | $21.96 | $21.40 | $21.89 | $21.89 | 2,043,716 |
| 2019-03-08 | $21.70 | $21.76 | $20.87 | $21.50 | $21.50 | 2,065,273 |
| 2019-03-07 | $20.67 | $21.65 | $20.52 | $21.56 | $21.56 | 5,322,778 |
| 2019-03-06 | $20.22 | $20.84 | $19.98 | $20.75 | $20.75 | 4,013,846 |
| 2019-03-05 | $19.58 | $20.38 | $19.52 | $20.35 | $20.35 | 3,483,133 |
| 2019-03-04 | $19.42 | $19.82 | $19.07 | $19.58 | $19.58 | 2,282,024 |
| 2019-03-01 | $19.03 | $19.73 | $19.03 | $19.25 | $19.25 | 3,176,651 |
| 2019-02-28 | $18.63 | $19.72 | $18.52 | $19.67 | $19.67 | 7,380,964 |
| 2019-02-27 | $17.35 | $17.82 | $17.15 | $17.77 | $17.77 | 1,983,001 |
| 2019-02-26 | $17.22 | $17.68 | $17.22 | $17.34 | $17.34 | 2,197,286 |
| 2019-02-25 | $17.70 | $17.70 | $17.19 | $17.23 | $17.23 | 1,342,725 |
| 2019-02-22 | $17.78 | $17.98 | $17.20 | $17.64 | $17.64 | 2,106,952 |
| 2019-02-21 | $18.44 | $18.55 | $18.03 | $18.09 | $18.09 | 1,387,518 |
| 2019-02-20 | $17.91 | $18.51 | $17.59 | $18.48 | $18.48 | 1,679,728 |
| 2019-02-19 | $17.75 | $18.12 | $17.74 | $17.92 | $17.92 | 945,171 |
| 2019-02-15 | $17.54 | $17.91 | $17.42 | $17.76 | $17.76 | 1,397,265 |
| 2019-02-14 | $17.73 | $17.79 | $17.29 | $17.45 | $17.45 | 1,975,345 |
| 2019-02-13 | $18.06 | $18.27 | $17.43 | $17.79 | $17.79 | 2,283,908 |
| 2019-02-12 | $16.93 | $18.35 | $16.67 | $18.05 | $18.05 | 2,999,904 |
| 2019-02-11 | $15.91 | $17.05 | $15.91 | $16.84 | $16.84 | 4,386,845 |
| 2019-02-08 | $15.87 | $17.07 | $15.82 | $15.91 | $15.91 | 3,336,400 |
| 2019-02-07 | $14.75 | $16.37 | $14.45 | $16.15 | $16.15 | 10,168,949 |
| 2019-02-06 | $17.55 | $17.94 | $17.42 | $17.79 | $17.79 | 1,999,534 |
| 2019-02-05 | $17.73 | $17.97 | $17.26 | $17.63 | $17.63 | 2,431,851 |
| 2019-02-04 | $18.24 | $18.37 | $18.05 | $18.24 | $18.24 | 1,126,407 |
| 2019-02-01 | $18.38 | $18.49 | $18.09 | $18.19 | $18.19 | 702,203 |
| 2019-01-31 | $18.11 | $18.46 | $17.97 | $18.33 | $18.33 | 1,134,936 |
| 2019-01-30 | $18.17 | $18.17 | $17.70 | $18.06 | $18.06 | 1,009,388 |
| 2019-01-29 | $18.35 | $18.43 | $18.03 | $18.06 | $18.06 | 594,410 |
| 2019-01-28 | $17.85 | $18.27 | $17.70 | $18.21 | $18.21 | 1,745,369 |
| 2019-01-25 | $17.96 | $18.17 | $17.89 | $17.99 | $17.99 | 775,531 |
| 2019-01-24 | $18.02 | $18.24 | $17.14 | $17.89 | $17.89 | 909,694 |
| 2019-01-23 | $18.25 | $18.69 | $18.06 | $18.17 | $18.17 | 1,448,709 |
| 2019-01-22 | $18.53 | $18.54 | $17.80 | $18.13 | $18.13 | 3,346,034 |
| 2019-01-18 | $18.44 | $18.66 | $18.31 | $18.56 | $18.56 | 1,045,762 |
| 2019-01-17 | $18.05 | $18.39 | $17.92 | $18.35 | $18.35 | 816,115 |
| 2019-01-16 | $18.10 | $18.36 | $17.96 | $18.03 | $18.03 | 1,152,333 |
| 2019-01-15 | $17.79 | $18.31 | $17.63 | $18.18 | $18.18 | 1,675,364 |
| 2019-01-14 | $17.72 | $18.06 | $17.50 | $17.79 | $17.79 | 1,276,486 |
| 2019-01-11 | $17.91 | $18.15 | $17.59 | $17.81 | $17.81 | 1,075,883 |
| 2019-01-10 | $17.90 | $18.24 | $17.64 | $17.92 | $17.92 | 1,477,395 |
| 2019-01-09 | $17.51 | $18.15 | $17.45 | $17.90 | $17.90 | 1,648,465 |
| 2019-01-08 | $17.60 | $17.86 | $17.25 | $17.56 | $17.56 | 2,421,895 |
| 2019-01-07 | $17.05 | $17.62 | $16.96 | $17.44 | $17.44 | 2,516,636 |
| 2019-01-04 | $16.65 | $17.12 | $16.41 | $17.04 | $17.04 | 1,675,257 |
| 2019-01-03 | $16.13 | $16.85 | $16.06 | $16.49 | $16.49 | 1,955,891 |
| 2019-01-02 | $15.67 | $16.50 | $15.51 | $16.22 | $16.22 | 2,552,858 |
| 2018-12-31 | $15.56 | $15.86 | $15.12 | $15.86 | $15.86 | 2,204,150 |
| 2018-12-28 | $15.71 | $15.89 | $15.01 | $15.56 | $15.56 | 2,276,598 |
| 2018-12-27 | $15.64 | $15.70 | $15.11 | $15.64 | $15.64 | 1,934,513 |
| 2018-12-26 | $15.55 | $15.88 | $15.06 | $15.79 | $15.79 | 1,622,910 |
| 2018-12-24 | $15.52 | $15.64 | $15.18 | $15.49 | $15.49 | 1,268,688 |
| 2018-12-21 | $15.92 | $16.35 | $15.41 | $15.52 | $15.52 | 3,949,212 |
| 2018-12-20 | $16.13 | $16.60 | $15.76 | $15.96 | $15.96 | 2,001,098 |
| 2018-12-19 | $17.06 | $17.41 | $16.20 | $16.25 | $16.25 | 2,249,527 |
| 2018-12-18 | $16.83 | $17.14 | $16.42 | $16.98 | $16.98 | 4,449,982 |
| 2018-12-17 | $18.08 | $18.31 | $16.65 | $16.82 | $16.82 | 3,877,186 |
| 2018-12-14 | $19.08 | $19.22 | $18.42 | $18.45 | $18.45 | 2,302,843 |
| 2018-12-13 | $19.13 | $19.41 | $18.92 | $19.20 | $19.20 | 2,072,510 |
| 2018-12-12 | $19.50 | $19.56 | $18.37 | $19.12 | $19.12 | 2,755,607 |
| 2018-12-11 | $19.28 | $20.10 | $18.64 | $18.80 | $18.80 | 2,286,561 |
| 2018-12-10 | $19.37 | $19.58 | $18.82 | $19.18 | $19.18 | 1,370,030 |
| 2018-12-07 | $19.78 | $20.12 | $19.04 | $19.30 | $19.30 | 2,003,646 |
| 2018-12-06 | $20.09 | $20.31 | $19.65 | $19.92 | $19.92 | 1,733,257 |
| 2018-12-04 | $20.73 | $20.88 | $20.05 | $20.18 | $20.18 | 1,659,592 |
| 2018-12-03 | $20.85 | $21.00 | $20.30 | $20.70 | $20.70 | 1,567,741 |
| 2018-11-30 | $20.82 | $20.95 | $20.42 | $20.70 | $20.70 | 1,242,728 |
| 2018-11-29 | $20.80 | $21.06 | $20.68 | $20.82 | $20.82 | 1,023,328 |
| 2018-11-28 | $21.00 | $21.15 | $20.47 | $20.78 | $20.78 | 1,360,904 |
| 2018-11-27 | $21.39 | $21.43 | $20.54 | $21.05 | $21.05 | 1,973,641 |
| 2018-11-26 | $22.61 | $22.61 | $21.27 | $21.41 | $21.41 | 1,613,492 |
| 2018-11-23 | $22.48 | $22.70 | $22.38 | $22.59 | $22.59 | 273,999 |
| 2018-11-21 | $22.43 | $22.85 | $22.26 | $22.49 | $22.49 | 824,467 |
| 2018-11-20 | $22.25 | $22.62 | $22.25 | $22.41 | $22.41 | 1,212,347 |
| 2018-11-19 | $22.55 | $22.76 | $22.45 | $22.53 | $22.53 | 1,533,369 |
| 2018-11-16 | $22.59 | $22.84 | $22.22 | $22.68 | $22.68 | 1,409,057 |
| 2018-11-15 | $22.54 | $22.61 | $22.05 | $22.57 | $22.57 | 2,130,259 |
| 2018-11-14 | $22.15 | $22.57 | $21.94 | $22.34 | $22.34 | 1,906,389 |
| 2018-11-13 | $22.65 | $22.85 | $21.97 | $22.08 | $22.08 | 2,558,188 |
| 2018-11-12 | $21.98 | $22.94 | $21.76 | $22.61 | $22.61 | 3,945,456 |
| 2018-11-09 | $22.21 | $22.74 | $21.81 | $22.24 | $22.24 | 5,448,759 |
| 2018-11-08 | $25.00 | $25.15 | $22.03 | $22.51 | $22.51 | 6,380,176 |
| 2018-11-07 | $26.31 | $26.44 | $25.53 | $26.13 | $26.13 | 1,397,615 |
| 2018-11-06 | $25.49 | $26.28 | $25.46 | $26.13 | $26.13 | 994,548 |
| 2018-11-05 | $25.24 | $25.75 | $25.20 | $25.46 | $25.46 | 889,587 |
| 2018-11-02 | $25.73 | $25.84 | $24.89 | $25.26 | $25.26 | 987,087 |
| 2018-11-01 | $24.99 | $25.82 | $24.99 | $25.57 | $25.57 | 896,117 |
| 2018-10-31 | $25.25 | $25.37 | $24.44 | $24.88 | $24.88 | 1,559,283 |
| 2018-10-30 | $25.09 | $25.68 | $24.98 | $25.24 | $25.24 | 1,070,822 |
| 2018-10-29 | $24.76 | $25.87 | $24.57 | $24.96 | $24.96 | 2,391,473 |
| 2018-10-26 | $24.45 | $24.46 | $23.75 | $24.16 | $24.16 | 1,607,680 |
| 2018-10-25 | $25.00 | $25.19 | $24.62 | $24.67 | $24.67 | 1,040,903 |
| 2018-10-24 | $25.07 | $25.66 | $24.91 | $24.95 | $24.95 | 869,293 |
| 2018-10-23 | $24.47 | $25.20 | $24.11 | $25.06 | $25.06 | 1,479,323 |
| 2018-10-22 | $25.33 | $25.56 | $24.65 | $24.78 | $24.78 | 745,116 |
| 2018-10-19 | $24.90 | $25.39 | $24.79 | $25.25 | $25.25 | 1,165,349 |
| 2018-10-18 | $25.50 | $25.63 | $24.78 | $24.92 | $24.92 | 725,936 |
| 2018-10-17 | $25.66 | $25.96 | $25.40 | $25.50 | $25.50 | 747,582 |
| 2018-10-16 | $25.58 | $25.99 | $25.18 | $25.77 | $25.77 | 899,495 |
| 2018-10-15 | $25.18 | $25.66 | $25.18 | $25.47 | $25.47 | 804,014 |
| 2018-10-12 | $25.21 | $25.99 | $24.89 | $25.25 | $25.25 | 1,073,549 |
| 2018-10-11 | $25.52 | $25.70 | $25.20 | $25.20 | $25.20 | 1,768,203 |
| 2018-10-10 | $26.06 | $26.23 | $25.70 | $25.72 | $25.72 | 906,423 |
| 2018-10-09 | $26.61 | $26.81 | $26.09 | $26.13 | $26.13 | 851,243 |
| 2018-10-08 | $26.45 | $27.03 | $26.36 | $26.75 | $26.75 | 1,058,880 |
| 2018-10-05 | $26.38 | $26.68 | $26.26 | $26.32 | $26.32 | 541,311 |
| 2018-10-04 | $26.17 | $26.41 | $25.95 | $26.40 | $26.40 | 906,762 |
| 2018-10-03 | $26.73 | $26.89 | $26.25 | $26.29 | $26.29 | 764,415 |
| 2018-10-02 | $27.10 | $27.68 | $26.58 | $26.61 | $26.61 | 1,106,339 |
| 2018-10-01 | $27.30 | $27.50 | $27.11 | $27.26 | $27.26 | 878,555 |
| 2018-09-28 | $26.28 | $27.24 | $26.28 | $27.12 | $27.12 | 1,244,861 |
| 2018-09-27 | $26.55 | $26.83 | $26.24 | $26.46 | $26.46 | 596,916 |
| 2018-09-26 | $26.36 | $26.97 | $26.15 | $26.70 | $26.70 | 1,213,563 |
| 2018-09-25 | $27.38 | $27.62 | $26.19 | $26.25 | $26.25 | 1,740,845 |
| 2018-09-24 | $26.56 | $27.61 | $26.30 | $27.44 | $27.44 | 1,628,680 |
| 2018-09-21 | $26.47 | $26.60 | $25.82 | $26.26 | $26.26 | 4,623,566 |
| 2018-09-20 | $26.33 | $26.86 | $25.96 | $26.58 | $26.58 | 2,485,669 |
| 2018-09-19 | $26.59 | $26.72 | $26.09 | $26.20 | $26.20 | 1,609,430 |
| 2018-09-18 | $27.08 | $27.21 | $26.12 | $26.60 | $26.60 | 1,778,257 |
| 2018-09-17 | $27.56 | $27.65 | $27.11 | $27.26 | $27.26 | 1,436,285 |
| 2018-09-14 | $27.74 | $27.94 | $27.32 | $27.69 | $27.69 | 1,354,104 |
| 2018-09-13 | $28.25 | $28.25 | $27.37 | $27.82 | $27.82 | 1,468,546 |
| 2018-09-12 | $28.34 | $28.60 | $27.79 | $28.16 | $28.16 | 1,630,399 |
| 2018-09-11 | $29.04 | $29.09 | $27.99 | $28.24 | $28.24 | 1,400,601 |
| 2018-09-10 | $28.98 | $29.42 | $28.87 | $29.08 | $29.08 | 1,012,221 |
| 2018-09-07 | $28.59 | $29.06 | $28.23 | $28.92 | $28.92 | 1,064,297 |
| 2018-09-06 | $28.11 | $28.77 | $28.11 | $28.74 | $28.74 | 908,721 |
| 2018-09-05 | $28.11 | $28.57 | $27.81 | $28.20 | $28.20 | 1,021,269 |
| 2018-09-04 | $28.46 | $28.70 | $28.04 | $28.19 | $28.19 | 1,003,885 |
| 2018-08-31 | $28.33 | $28.66 | $28.17 | $28.56 | $28.56 | 1,066,055 |
| 2018-08-30 | $27.58 | $28.78 | $27.41 | $28.34 | $28.34 | 1,880,424 |
| 2018-08-29 | $26.66 | $27.60 | $26.20 | $27.57 | $27.57 | 2,728,396 |
| 2018-08-28 | $27.66 | $28.12 | $26.57 | $26.77 | $26.77 | 5,914,251 |
| 2018-08-27 | $28.74 | $29.16 | $28.49 | $28.61 | $28.61 | 1,679,717 |
| 2018-08-24 | $28.36 | $28.87 | $28.22 | $28.52 | $28.52 | 1,202,826 |
| 2018-08-23 | $29.06 | $29.28 | $28.28 | $28.37 | $28.37 | 1,572,120 |
| 2018-08-22 | $29.20 | $29.39 | $28.92 | $29.30 | $29.30 | 1,034,063 |
| 2018-08-21 | $29.05 | $29.42 | $28.49 | $29.22 | $29.22 | 1,127,913 |
| 2018-08-20 | $29.05 | $29.29 | $28.69 | $29.10 | $29.10 | 750,851 |
| 2018-08-17 | $28.62 | $29.31 | $28.22 | $29.10 | $29.10 | 1,366,517 |
| 2018-08-16 | $28.59 | $29.21 | $28.58 | $28.64 | $28.64 | 830,833 |
| 2018-08-15 | $28.66 | $28.84 | $28.09 | $28.52 | $28.52 | 628,658 |
| 2018-08-14 | $28.53 | $29.18 | $28.53 | $28.82 | $28.82 | 514,348 |
| 2018-08-13 | $28.29 | $28.49 | $27.85 | $28.41 | $28.41 | 1,018,756 |
| 2018-08-10 | $28.30 | $28.68 | $28.00 | $28.09 | $28.09 | 856,324 |
| 2018-08-09 | $29.06 | $29.08 | $28.32 | $28.50 | $28.50 | 884,193 |
| 2018-08-08 | $30.07 | $30.07 | $28.97 | $28.97 | $28.97 | 1,083,089 |
| 2018-08-07 | $29.70 | $30.42 | $29.34 | $30.22 | $30.22 | 1,339,378 |
| 2018-08-06 | $29.45 | $29.63 | $29.11 | $29.47 | $29.47 | 663,117 |
| 2018-08-03 | $28.66 | $30.11 | $28.65 | $29.44 | $29.44 | 1,045,523 |
| 2018-08-02 | $27.55 | $28.57 | $27.50 | $28.45 | $28.45 | 758,236 |
| 2018-08-01 | $28.49 | $28.49 | $27.50 | $27.68 | $27.68 | 778,901 |
| 2018-07-31 | $28.71 | $28.71 | $28.14 | $28.44 | $28.44 | 673,890 |
| 2018-07-30 | $28.40 | $28.79 | $28.16 | $28.61 | $28.61 | 603,954 |
| 2018-07-27 | $28.62 | $28.89 | $28.27 | $28.56 | $28.56 | 502,581 |
| 2018-07-26 | $28.05 | $28.69 | $28.05 | $28.62 | $28.62 | 547,369 |
| 2018-07-25 | $27.86 | $28.29 | $27.71 | $27.97 | $27.97 | 644,021 |
| 2018-07-24 | $28.58 | $28.59 | $27.51 | $27.76 | $27.76 | 1,548,982 |
| 2018-07-23 | $28.79 | $28.94 | $28.31 | $28.61 | $28.61 | 1,424,885 |
| 2018-07-20 | $28.76 | $29.11 | $28.51 | $28.99 | $28.99 | 703,158 |
| 2018-07-19 | $28.50 | $28.94 | $28.37 | $28.75 | $28.75 | 1,738,997 |
| 2018-07-18 | $29.57 | $29.57 | $28.37 | $28.46 | $28.46 | 1,294,937 |
| 2018-07-17 | $29.31 | $29.81 | $29.31 | $29.58 | $29.58 | 1,437,408 |
| 2018-07-16 | $29.93 | $29.99 | $29.14 | $29.40 | $29.40 | 1,534,598 |
| 2018-07-13 | $29.81 | $30.40 | $29.61 | $30.02 | $30.02 | 1,121,178 |
| 2018-07-12 | $30.54 | $30.54 | $29.57 | $29.76 | $29.76 | 1,156,621 |
| 2018-07-11 | $30.88 | $31.16 | $30.47 | $30.49 | $30.49 | 2,763,866 |
| 2018-07-10 | $30.97 | $31.13 | $30.70 | $30.96 | $30.96 | 918,302 |
| 2018-07-09 | $30.75 | $30.89 | $30.55 | $30.83 | $30.83 | 928,127 |
| 2018-07-06 | $30.24 | $30.71 | $30.15 | $30.64 | $30.64 | 550,147 |
| 2018-07-05 | $30.11 | $30.34 | $29.75 | $30.28 | $30.28 | 803,275 |
| 2018-07-03 | $29.66 | $30.38 | $29.53 | $30.00 | $30.00 | 530,714 |
| 2018-07-02 | $29.72 | $30.24 | $29.21 | $29.61 | $29.61 | 1,112,380 |
| 2018-06-29 | $29.72 | $30.13 | $29.63 | $29.80 | $29.80 | 1,158,445 |
| 2018-06-28 | $29.57 | $29.95 | $29.28 | $29.82 | $29.82 | 1,740,776 |
| 2018-06-27 | $28.88 | $29.79 | $28.40 | $29.48 | $29.48 | 1,092,155 |
| 2018-06-26 | $29.91 | $29.98 | $28.91 | $28.96 | $28.96 | 1,183,324 |
| 2018-06-25 | $29.77 | $30.64 | $29.52 | $29.89 | $29.89 | 1,837,246 |
| 2018-06-22 | $30.50 | $31.53 | $29.51 | $29.74 | $29.74 | 3,716,951 |
| 2018-06-21 | $28.73 | $29.50 | $28.57 | $29.18 | $29.18 | 1,172,480 |
| 2018-06-20 | $29.49 | $29.65 | $28.47 | $28.63 | $28.63 | 1,714,083 |
| 2018-06-19 | $28.72 | $29.67 | $28.63 | $29.46 | $29.46 | 1,776,303 |
| 2018-06-18 | $28.35 | $28.87 | $28.22 | $28.83 | $28.83 | 1,377,813 |
| 2018-06-15 | $28.06 | $28.53 | $27.91 | $28.46 | $28.46 | 1,248,602 |
| 2018-06-14 | $28.35 | $28.35 | $27.77 | $28.12 | $28.12 | 1,423,661 |
| 2018-06-13 | $28.80 | $29.28 | $28.27 | $28.35 | $28.35 | 1,498,595 |
| 2018-06-12 | $28.84 | $28.90 | $28.07 | $28.67 | $28.67 | 950,389 |
| 2018-06-11 | $28.49 | $29.07 | $28.15 | $28.80 | $28.80 | 1,869,195 |
| 2018-06-08 | $27.71 | $28.52 | $27.67 | $28.30 | $28.30 | 1,401,021 |
| 2018-06-07 | $26.97 | $27.95 | $26.76 | $27.66 | $27.66 | 1,964,186 |
| 2018-06-06 | $26.94 | $27.32 | $26.45 | $27.14 | $27.14 | 1,303,038 |
| 2018-06-05 | $27.40 | $27.76 | $26.63 | $26.96 | $26.96 | 1,894,243 |
| 2018-06-04 | $25.98 | $27.00 | $25.86 | $26.96 | $26.96 | 1,997,036 |
| 2018-06-01 | $25.65 | $26.08 | $25.41 | $25.90 | $25.90 | 970,090 |
| 2018-05-31 | $26.10 | $26.30 | $25.48 | $25.52 | $25.52 | 1,826,700 |
| 2018-05-30 | $25.67 | $26.32 | $25.61 | $26.13 | $26.13 | 809,896 |
| 2018-05-29 | $25.98 | $26.35 | $25.46 | $25.63 | $25.63 | 1,110,895 |
| 2018-05-25 | $26.14 | $26.60 | $26.03 | $26.17 | $26.17 | 560,227 |
| 2018-05-24 | $25.94 | $26.26 | $25.67 | $26.22 | $26.22 | 917,057 |
| 2018-05-23 | $25.94 | $26.41 | $25.93 | $25.95 | $25.95 | 1,182,817 |
| 2018-05-22 | $26.05 | $26.35 | $25.93 | $25.95 | $25.95 | 2,207,913 |
| 2018-05-21 | $26.42 | $26.69 | $25.87 | $25.92 | $25.92 | 1,740,223 |
| 2018-05-18 | $26.79 | $26.80 | $26.16 | $26.26 | $26.26 | 1,220,569 |
| 2018-05-17 | $27.26 | $27.29 | $26.78 | $26.97 | $26.97 | 1,479,607 |
| 2018-05-16 | $26.72 | $27.38 | $26.72 | $27.24 | $27.24 | 1,708,742 |
| 2018-05-15 | $27.01 | $27.28 | $26.65 | $26.72 | $26.72 | 1,397,851 |
| 2018-05-14 | $27.80 | $27.92 | $26.94 | $27.09 | $27.09 | 1,791,807 |
| 2018-05-11 | $28.25 | $28.49 | $27.73 | $27.91 | $27.91 | 1,331,076 |
| 2018-05-10 | $27.90 | $28.49 | $27.78 | $28.19 | $28.19 | 1,488,428 |
| 2018-05-09 | $27.39 | $28.23 | $27.02 | $28.01 | $28.01 | 2,220,978 |
| 2018-05-08 | $26.80 | $27.78 | $25.80 | $27.45 | $27.45 | 6,669,732 |
| 2018-05-07 | $28.49 | $28.77 | $28.12 | $28.64 | $28.64 | 1,228,763 |
| 2018-05-04 | $27.62 | $28.97 | $27.62 | $28.50 | $28.50 | 1,198,158 |
| 2018-05-03 | $27.60 | $28.01 | $27.33 | $27.62 | $27.62 | 1,053,871 |
| 2018-05-02 | $28.58 | $28.88 | $27.51 | $27.64 | $27.64 | 1,914,088 |
| 2018-05-01 | $29.00 | $29.09 | $26.88 | $28.57 | $28.57 | 5,178,049 |
| 2018-04-30 | $30.14 | $30.37 | $29.09 | $29.13 | $29.13 | 1,319,997 |
| 2018-04-27 | $30.03 | $30.34 | $29.90 | $30.16 | $30.16 | 748,767 |
| 2018-04-26 | $29.66 | $30.13 | $29.25 | $30.08 | $30.08 | 935,547 |
| 2018-04-25 | $29.08 | $29.92 | $29.06 | $29.57 | $29.57 | 1,530,294 |
| 2018-04-24 | $29.51 | $29.67 | $29.03 | $29.25 | $29.25 | 1,391,449 |
| 2018-04-23 | $29.77 | $29.80 | $29.08 | $29.33 | $29.33 | 1,190,407 |
| 2018-04-20 | $30.48 | $30.61 | $29.64 | $29.69 | $29.69 | 1,075,384 |
| 2018-04-19 | $31.42 | $31.68 | $30.27 | $30.37 | $30.37 | 919,877 |
| 2018-04-18 | $31.98 | $32.12 | $31.47 | $31.49 | $31.49 | 786,396 |
| 2018-04-17 | $31.88 | $32.20 | $31.67 | $31.93 | $31.93 | 542,139 |
| 2018-04-16 | $31.51 | $32.30 | $31.31 | $31.89 | $31.89 | 1,264,250 |
| 2018-04-13 | $31.12 | $31.52 | $31.05 | $31.44 | $31.44 | 1,092,153 |
| 2018-04-12 | $31.13 | $31.16 | $30.79 | $31.04 | $31.04 | 1,475,360 |
| 2018-04-11 | $30.63 | $31.23 | $30.50 | $30.95 | $30.95 | 1,613,792 |
| 2018-04-10 | $30.61 | $31.02 | $30.47 | $30.61 | $30.61 | 1,062,863 |
| 2018-04-09 | $30.71 | $31.01 | $30.40 | $30.47 | $30.47 | 1,270,564 |
| 2018-04-06 | $30.70 | $31.03 | $30.52 | $30.67 | $30.67 | 1,526,313 |
| 2018-04-05 | $31.15 | $31.20 | $30.57 | $30.71 | $30.71 | 1,721,780 |
| 2018-04-04 | $30.72 | $31.24 | $30.39 | $30.97 | $30.97 | 1,960,903 |
| 2018-04-03 | $31.01 | $31.30 | $30.58 | $31.01 | $31.01 | 1,880,964 |
| 2018-04-02 | $31.86 | $31.88 | $30.77 | $30.99 | $30.99 | 1,380,533 |
| 2018-03-29 | $32.04 | $32.26 | $31.83 | $32.07 | $32.07 | 910,227 |
| 2018-03-28 | $32.03 | $32.19 | $31.68 | $31.85 | $31.85 | 997,179 |
| 2018-03-27 | $33.13 | $33.14 | $31.72 | $31.95 | $31.95 | 1,192,401 |
| 2018-03-26 | $32.87 | $33.24 | $32.38 | $33.00 | $33.00 | 996,171 |
| 2018-03-23 | $32.18 | $33.26 | $32.00 | $32.64 | $32.64 | 1,238,367 |
| 2018-03-22 | $32.83 | $32.96 | $32.00 | $32.00 | $32.00 | 1,022,497 |
| 2018-03-21 | $33.44 | $33.48 | $32.57 | $33.00 | $33.00 | 1,074,562 |
| 2018-03-20 | $34.25 | $34.25 | $33.28 | $33.58 | $33.58 | 727,144 |
| 2018-03-19 | $34.35 | $34.41 | $33.94 | $34.14 | $34.14 | 625,794 |
| 2018-03-16 | $34.37 | $34.65 | $34.12 | $34.52 | $34.52 | 817,816 |
| 2018-03-15 | $35.16 | $35.39 | $33.91 | $34.30 | $34.30 | 788,149 |
| 2018-03-14 | $35.56 | $35.57 | $34.98 | $35.16 | $35.16 | 474,527 |
| 2018-03-13 | $35.77 | $35.93 | $35.19 | $35.35 | $35.35 | 782,713 |
| 2018-03-12 | $35.66 | $36.15 | $35.38 | $35.73 | $35.73 | 901,509 |
| 2018-03-09 | $35.52 | $35.74 | $35.28 | $35.53 | $35.53 | 569,279 |
| 2018-03-08 | $35.54 | $35.70 | $35.01 | $35.31 | $35.31 | 441,221 |
| 2018-03-07 | $35.69 | $35.81 | $35.37 | $35.50 | $35.50 | 880,047 |
| 2018-03-06 | $35.59 | $35.85 | $35.12 | $35.84 | $35.84 | 1,020,860 |
| 2018-03-05 | $34.94 | $35.76 | $34.92 | $35.57 | $35.57 | 975,941 |
| 2018-03-02 | $33.88 | $34.90 | $33.80 | $34.75 | $34.75 | 671,475 |
| 2018-03-01 | $34.74 | $35.01 | $34.01 | $34.09 | $34.09 | 1,177,655 |
| 2018-02-28 | $35.14 | $35.26 | $34.37 | $34.78 | $34.78 | 2,125,847 |
| 2018-02-27 | $35.02 | $35.31 | $34.81 | $34.96 | $34.96 | 1,206,181 |
| 2018-02-26 | $34.65 | $35.29 | $34.41 | $35.04 | $35.04 | 713,921 |
| 2018-02-23 | $34.21 | $34.94 | $33.86 | $34.85 | $34.85 | 1,309,836 |
| 2018-02-22 | $33.95 | $34.24 | $33.62 | $33.71 | $33.71 | 1,091,003 |
| 2018-02-21 | $34.62 | $35.16 | $33.95 | $33.96 | $33.96 | 980,134 |
| 2018-02-20 | $35.27 | $35.38 | $34.43 | $34.68 | $34.68 | 1,224,993 |
| 2018-02-16 | $34.87 | $35.58 | $34.59 | $35.48 | $35.48 | 1,078,761 |
| 2018-02-15 | $34.62 | $35.14 | $34.20 | $34.97 | $34.97 | 1,607,749 |
| 2018-02-14 | $33.22 | $34.70 | $32.95 | $34.46 | $34.46 | 1,146,522 |
| 2018-02-13 | $33.02 | $33.51 | $32.82 | $33.27 | $33.27 | 1,089,564 |
| 2018-02-12 | $33.99 | $34.03 | $33.16 | $33.21 | $33.21 | 1,070,073 |
| 2018-02-09 | $34.51 | $34.64 | $33.17 | $33.73 | $33.73 | 1,663,146 |
| 2018-02-08 | $34.89 | $35.10 | $33.81 | $34.35 | $34.35 | 2,253,701 |
| 2018-02-07 | $35.00 | $36.19 | $33.34 | $34.69 | $34.69 | 4,785,927 |
| 2018-02-06 | $35.44 | $36.48 | $34.90 | $36.36 | $36.36 | 1,822,662 |
| 2018-02-05 | $37.23 | $37.49 | $35.82 | $35.90 | $35.90 | 1,287,573 |
| 2018-02-02 | $37.93 | $38.19 | $37.29 | $37.59 | $37.59 | 1,202,457 |
| 2018-02-01 | $38.13 | $38.23 | $37.48 | $38.19 | $38.19 | 562,455 |
| 2018-01-31 | $38.30 | $38.54 | $37.90 | $38.14 | $38.14 | 705,223 |
| 2018-01-30 | $38.26 | $38.59 | $38.02 | $38.17 | $38.17 | 675,949 |
| 2018-01-29 | $39.15 | $39.32 | $38.46 | $38.49 | $38.49 | 745,609 |
| 2018-01-26 | $40.28 | $40.28 | $39.01 | $39.32 | $39.32 | 789,750 |
| 2018-01-25 | $40.20 | $40.44 | $39.86 | $40.10 | $40.10 | 668,075 |
| 2018-01-24 | $40.23 | $40.36 | $39.51 | $40.04 | $40.04 | 865,256 |
| 2018-01-23 | $39.68 | $40.33 | $39.45 | $40.11 | $40.11 | 1,117,738 |
| 2018-01-22 | $39.26 | $39.71 | $39.24 | $39.59 | $39.59 | 1,238,466 |
| 2018-01-19 | $39.45 | $39.59 | $39.22 | $39.36 | $39.36 | 814,735 |
| 2018-01-18 | $39.80 | $39.91 | $39.24 | $39.47 | $39.47 | 630,474 |
| 2018-01-17 | $39.69 | $40.28 | $39.47 | $40.01 | $40.01 | 975,827 |
| 2018-01-16 | $39.38 | $39.95 | $39.35 | $39.42 | $39.42 | 607,611 |
| 2018-01-12 | $39.35 | $39.82 | $39.25 | $39.41 | $39.41 | 717,741 |
| 2018-01-11 | $39.63 | $39.80 | $39.31 | $39.45 | $39.45 | 620,396 |
| 2018-01-10 | $40.17 | $40.33 | $39.18 | $39.51 | $39.51 | 797,566 |
| 2018-01-09 | $41.07 | $41.33 | $40.23 | $40.26 | $40.26 | 857,404 |
| 2018-01-08 | $40.60 | $41.25 | $40.58 | $41.07 | $41.07 | 891,699 |
| 2018-01-05 | $39.43 | $40.80 | $39.05 | $40.51 | $40.51 | 1,549,095 |
| 2018-01-04 | $40.91 | $40.97 | $40.41 | $40.60 | $40.60 | 649,306 |
| 2018-01-03 | $42.00 | $42.02 | $40.88 | $40.92 | $40.92 | 746,421 |
| 2018-01-02 | $42.63 | $42.71 | $41.88 | $41.95 | $41.95 | 984,441 |
| 2017-12-29 | $42.35 | $42.65 | $42.26 | $42.39 | $42.39 | 802,104 |
| 2017-12-28 | $42.35 | $42.48 | $42.16 | $42.41 | $42.41 | 680,812 |
| 2017-12-27 | $42.30 | $42.38 | $42.08 | $42.34 | $42.34 | 1,013,815 |
| 2017-12-26 | $41.49 | $42.31 | $41.39 | $42.25 | $42.25 | 902,107 |
| 2017-12-22 | $41.45 | $41.77 | $41.05 | $41.51 | $41.51 | 1,317,074 |
| 2017-12-21 | $41.65 | $42.17 | $41.26 | $41.45 | $41.45 | 1,706,742 |
| 2017-12-20 | $40.25 | $41.53 | $39.91 | $41.42 | $41.42 | 1,215,009 |
| 2017-12-19 | $40.64 | $41.59 | $40.01 | $40.15 | $40.15 | 1,716,169 |
| 2017-12-18 | $40.29 | $42.28 | $40.15 | $40.65 | $40.65 | 1,703,597 |
| 2017-12-15 | $40.90 | $41.28 | $39.83 | $39.96 | $39.96 | 2,402,077 |
| 2017-12-14 | $40.56 | $40.99 | $40.34 | $40.78 | $40.78 | 688,607 |
| 2017-12-13 | $40.92 | $40.98 | $40.31 | $40.68 | $40.68 | 1,040,857 |
| 2017-12-12 | $41.03 | $41.24 | $40.66 | $40.86 | $40.86 | 701,948 |
| 2017-12-11 | $40.74 | $41.21 | $40.31 | $41.14 | $41.14 | 931,108 |
| 2017-12-08 | $41.25 | $41.50 | $40.66 | $40.89 | $40.89 | 1,063,867 |
| 2017-12-07 | $41.86 | $41.88 | $40.82 | $40.89 | $40.89 | 1,026,215 |
| 2017-12-06 | $41.42 | $42.25 | $41.12 | $41.88 | $41.88 | 791,238 |
| 2017-12-05 | $42.49 | $42.49 | $41.21 | $41.42 | $41.42 | 2,188,358 |
| 2017-12-04 | $42.45 | $43.70 | $42.19 | $42.41 | $42.41 | 2,558,192 |
| 2017-12-01 | $41.22 | $42.97 | $40.86 | $42.54 | $42.54 | 2,362,739 |
| 2017-11-30 | $41.71 | $42.09 | $41.02 | $41.10 | $41.10 | 2,878,624 |
| 2017-11-29 | $41.82 | $42.35 | $41.51 | $41.58 | $41.58 | 1,245,105 |
| 2017-11-28 | $41.13 | $41.88 | $40.87 | $41.73 | $41.73 | 1,474,209 |
| 2017-11-27 | $40.59 | $41.12 | $40.47 | $41.02 | $41.02 | 1,112,560 |
| 2017-11-24 | $41.18 | $41.56 | $40.40 | $40.68 | $40.68 | 1,136,250 |
| 2017-11-22 | $41.09 | $41.88 | $40.89 | $41.18 | $41.18 | 1,343,034 |
| 2017-11-21 | $41.20 | $42.30 | $40.34 | $41.08 | $41.08 | 5,013,630 |
| 2017-11-20 | $39.39 | $44.37 | $39.35 | $40.89 | $40.89 | 7,972,001 |
| 2017-11-17 | $38.53 | $40.22 | $38.46 | $39.84 | $39.84 | 3,767,653 |
| 2017-11-16 | $37.07 | $39.01 | $37.07 | $38.49 | $38.49 | 3,675,493 |
| 2017-11-15 | $36.26 | $37.89 | $36.09 | $36.73 | $36.73 | 2,982,738 |
| 2017-11-14 | $35.32 | $36.60 | $35.02 | $36.12 | $36.12 | 1,508,167 |
| 2017-11-13 | $35.66 | $35.98 | $35.21 | $35.42 | $35.42 | 1,573,680 |
| 2017-11-10 | $34.97 | $35.79 | $34.74 | $35.68 | $35.68 | 1,862,932 |
| 2017-11-09 | $34.58 | $34.75 | $33.94 | $34.41 | $34.41 | 1,871,172 |
| 2017-11-08 | $35.17 | $35.45 | $33.97 | $34.92 | $34.92 | 2,355,677 |
| 2017-11-07 | $36.87 | $37.00 | $33.80 | $34.43 | $34.43 | 3,858,705 |
| 2017-11-06 | $34.83 | $34.87 | $33.73 | $34.37 | $34.37 | 3,272,549 |
| 2017-11-03 | $35.55 | $36.03 | $34.65 | $34.65 | $34.65 | 2,733,806 |
| 2017-11-02 | $36.34 | $36.54 | $35.41 | $35.74 | $35.74 | 1,211,901 |
| 2017-11-01 | $35.96 | $36.60 | $35.32 | $36.48 | $36.48 | 1,802,992 |
| 2017-10-31 | $35.76 | $36.46 | $35.68 | $36.02 | $36.02 | 1,473,418 |
| 2017-10-30 | $36.98 | $37.63 | $35.53 | $35.60 | $35.60 | 1,168,724 |
| 2017-10-27 | $36.78 | $37.00 | $36.38 | $36.92 | $36.92 | 931,956 |
| 2017-10-26 | $37.34 | $37.37 | $36.80 | $36.89 | $36.89 | 895,350 |
| 2017-10-25 | $36.59 | $37.67 | $36.03 | $37.19 | $37.19 | 1,295,459 |
| 2017-10-24 | $37.01 | $37.32 | $36.31 | $36.79 | $36.79 | 1,903,753 |
| 2017-10-23 | $37.64 | $37.68 | $36.95 | $37.04 | $37.04 | 860,894 |
| 2017-10-20 | $37.88 | $37.99 | $37.16 | $37.52 | $37.52 | 2,086,992 |
| 2017-10-19 | $38.81 | $39.05 | $37.88 | $37.94 | $37.94 | 1,884,284 |
| 2017-10-18 | $40.91 | $40.91 | $39.47 | $39.51 | $39.51 | 1,242,876 |
| 2017-10-17 | $41.29 | $41.45 | $40.71 | $40.86 | $40.86 | 802,698 |
| 2017-10-16 | $41.66 | $42.06 | $41.49 | $41.51 | $41.51 | 694,682 |
| 2017-10-13 | $42.07 | $42.16 | $41.68 | $41.81 | $41.81 | 492,901 |
| 2017-10-12 | $41.83 | $42.14 | $41.50 | $41.97 | $41.97 | 735,417 |
| 2017-10-11 | $41.66 | $41.94 | $41.48 | $41.59 | $41.59 | 822,201 |
| 2017-10-10 | $41.47 | $41.68 | $41.27 | $41.49 | $41.49 | 681,024 |
| 2017-10-09 | $41.94 | $41.94 | $41.03 | $41.18 | $41.18 | 1,116,915 |
| 2017-10-06 | $42.34 | $42.34 | $41.33 | $41.95 | $41.95 | 1,102,980 |
| 2017-10-05 | $41.35 | $42.36 | $41.20 | $42.35 | $42.35 | 813,903 |
| 2017-10-04 | $41.22 | $41.83 | $41.05 | $41.38 | $41.38 | 535,380 |
| 2017-10-03 | $41.80 | $41.96 | $40.92 | $41.21 | $41.21 | 1,128,694 |
| 2017-10-02 | $41.00 | $42.55 | $40.76 | $41.80 | $41.80 | 2,128,049 |
| 2017-09-29 | $41.00 | $42.40 | $40.97 | $41.15 | $41.15 | 1,751,164 |
| 2017-09-28 | $43.50 | $43.60 | $39.46 | $40.71 | $40.71 | 4,780,600 |
| 2017-09-27 | $40.77 | $40.77 | $39.69 | $40.43 | $40.43 | 1,031,709 |
| 2017-09-26 | $40.16 | $40.78 | $40.12 | $40.59 | $40.59 | 706,863 |
| 2017-09-25 | $39.55 | $40.16 | $39.50 | $40.15 | $40.15 | 492,986 |
| 2017-09-22 | $40.10 | $40.14 | $39.57 | $39.60 | $39.60 | 452,857 |
| 2017-09-21 | $40.31 | $40.59 | $39.88 | $39.90 | $39.90 | 459,859 |
| 2017-09-20 | $40.01 | $40.48 | $39.79 | $40.42 | $40.42 | 1,370,049 |
| 2017-09-19 | $41.35 | $41.35 | $40.35 | $40.43 | $40.43 | 1,004,408 |
| 2017-09-18 | $41.23 | $41.37 | $40.93 | $41.32 | $41.32 | 1,419,223 |
| 2017-09-15 | $40.55 | $41.45 | $40.55 | $41.27 | $41.27 | 1,128,253 |
| 2017-09-14 | $40.81 | $41.39 | $40.59 | $40.65 | $40.65 | 1,005,343 |
| 2017-09-13 | $40.14 | $41.21 | $40.14 | $41.10 | $41.10 | 1,736,308 |
| 2017-09-12 | $40.25 | $40.80 | $40.22 | $40.29 | $40.29 | 1,377,018 |
| 2017-09-11 | $40.50 | $40.58 | $40.01 | $40.24 | $40.24 | 1,088,011 |
| 2017-09-08 | $40.16 | $40.57 | $39.90 | $40.05 | $40.05 | 779,124 |
| 2017-09-07 | $40.72 | $40.88 | $39.86 | $40.39 | $40.39 | 1,491,209 |
| 2017-09-06 | $39.41 | $40.74 | $39.41 | $40.46 | $40.46 | 1,955,137 |
| 2017-09-05 | $39.51 | $39.87 | $38.96 | $39.37 | $39.37 | 1,983,926 |
| 2017-09-01 | $40.23 | $40.40 | $39.22 | $39.56 | $39.56 | 1,596,935 |
| 2017-08-31 | $39.75 | $40.35 | $39.58 | $40.22 | $40.22 | 1,789,271 |
| 2017-08-30 | $40.24 | $40.95 | $39.40 | $39.64 | $39.64 | 2,098,882 |
| 2017-08-29 | $42.99 | $43.00 | $39.14 | $40.05 | $40.05 | 5,480,197 |
| 2017-08-28 | $40.27 | $40.71 | $40.19 | $40.61 | $40.61 | 2,945,131 |
| 2017-08-25 | $39.34 | $40.55 | $39.30 | $40.40 | $40.40 | 2,104,112 |
| 2017-08-24 | $41.45 | $41.67 | $39.19 | $39.29 | $39.29 | 2,616,449 |
| 2017-08-23 | $41.62 | $41.75 | $41.11 | $41.54 | $41.54 | 1,552,013 |
| 2017-08-22 | $41.57 | $42.03 | $40.79 | $41.62 | $41.62 | 2,376,297 |
| 2017-08-21 | $42.46 | $42.87 | $41.88 | $42.50 | $42.50 | 1,560,546 |
| 2017-08-18 | $42.76 | $43.12 | $42.17 | $42.40 | $42.40 | 1,100,213 |
| 2017-08-17 | $43.21 | $43.45 | $42.69 | $42.72 | $42.72 | 1,281,969 |
| 2017-08-16 | $43.63 | $43.86 | $43.09 | $43.23 | $43.23 | 915,770 |
| 2017-08-15 | $43.61 | $43.94 | $43.27 | $43.57 | $43.57 | 824,501 |
| 2017-08-14 | $43.64 | $44.06 | $43.27 | $43.51 | $43.51 | 1,223,421 |
| 2017-08-11 | $42.34 | $43.61 | $42.21 | $43.34 | $43.34 | 611,954 |
| 2017-08-10 | $43.00 | $43.33 | $42.68 | $42.98 | $42.98 | 742,610 |
| 2017-08-09 | $43.15 | $43.31 | $42.71 | $43.23 | $43.23 | 873,009 |
| 2017-08-08 | $43.42 | $43.82 | $42.76 | $43.19 | $43.19 | 831,883 |
| 2017-08-07 | $43.10 | $43.61 | $42.83 | $43.55 | $43.55 | 1,511,429 |
| 2017-08-04 | $43.53 | $43.87 | $43.00 | $43.19 | $43.19 | 1,448,478 |
| 2017-08-03 | $43.80 | $43.80 | $42.80 | $43.39 | $43.39 | 1,601,882 |
| 2017-08-02 | $43.63 | $44.31 | $43.29 | $43.92 | $43.92 | 1,329,607 |
| 2017-08-01 | $44.75 | $45.06 | $43.36 | $43.62 | $43.62 | 1,938,253 |
| 2017-07-31 | $44.96 | $44.99 | $44.28 | $44.71 | $44.71 | 1,266,331 |
| 2017-07-28 | $44.86 | $45.61 | $44.54 | $45.00 | $45.00 | 1,893,399 |
| 2017-07-27 | $44.09 | $44.87 | $43.79 | $44.86 | $44.86 | 1,309,274 |
| 2017-07-26 | $44.04 | $44.28 | $43.56 | $43.95 | $43.95 | 1,426,078 |
| 2017-07-25 | $43.79 | $44.37 | $43.70 | $43.80 | $43.80 | 1,910,724 |
| 2017-07-24 | $43.69 | $43.92 | $43.22 | $43.79 | $43.79 | 1,547,130 |
| 2017-07-21 | $42.81 | $43.94 | $42.45 | $43.76 | $43.76 | 2,056,639 |
| 2017-07-20 | $42.01 | $42.87 | $41.91 | $42.79 | $42.79 | 4,090,156 |
| 2017-07-19 | $40.25 | $41.79 | $40.25 | $41.74 | $41.74 | 2,346,916 |
| 2017-07-18 | $39.75 | $40.20 | $39.27 | $40.13 | $40.13 | 1,065,587 |
| 2017-07-17 | $39.99 | $40.40 | $39.78 | $39.90 | $39.90 | 3,312,123 |
| 2017-07-14 | $39.75 | $40.34 | $39.54 | $39.93 | $39.93 | 1,685,948 |
| 2017-07-13 | $39.69 | $39.69 | $39.09 | $39.53 | $39.53 | 1,982,637 |
| 2017-07-12 | $39.20 | $39.39 | $38.75 | $38.91 | $38.91 | 1,226,538 |
| 2017-07-11 | $38.42 | $39.40 | $38.21 | $39.01 | $39.01 | 2,635,118 |
| 2017-07-10 | $39.00 | $39.00 | $38.26 | $38.58 | $38.58 | 1,979,852 |
| 2017-07-07 | $38.27 | $39.16 | $38.09 | $38.86 | $38.86 | 2,820,071 |
| 2017-07-06 | $37.99 | $38.34 | $37.83 | $38.09 | $38.09 | 2,810,174 |
| 2017-07-05 | $38.12 | $38.29 | $37.78 | $38.19 | $38.19 | 3,203,007 |
| 2017-07-03 | $38.82 | $39.09 | $38.29 | $38.34 | $38.34 | 1,640,478 |
| 2017-06-30 | $39.01 | $39.52 | $38.22 | $38.82 | $38.82 | 12,520,446 |
| 2017-06-29 | $35.45 | $36.06 | $35.06 | $35.76 | $35.76 | 2,567,020 |
| 2017-06-28 | $34.80 | $36.48 | $34.51 | $35.54 | $35.54 | 7,939,830 |
| 2017-06-27 | $33.71 | $34.81 | $33.23 | $34.75 | $34.75 | 4,439,570 |
| 2017-06-26 | $31.81 | $33.86 | $31.81 | $33.63 | $33.63 | 5,490,303 |
| 2017-06-23 | $31.91 | $32.56 | $31.01 | $31.60 | $31.60 | 6,380,061 |
| 2017-06-22 | $35.16 | $35.75 | $31.70 | $32.66 | $32.66 | 15,058,900 |
| 2017-06-21 | $33.01 | $33.31 | $32.65 | $33.16 | $33.16 | 2,733,815 |
| 2017-06-20 | $33.48 | $33.74 | $32.91 | $33.03 | $33.03 | 2,374,060 |
| 2017-06-19 | $33.95 | $33.95 | $32.99 | $33.24 | $33.24 | 2,005,444 |
| 2017-06-16 | $34.75 | $34.99 | $33.42 | $33.91 | $33.91 | 2,830,898 |
| 2017-06-15 | $35.18 | $35.55 | $34.89 | $35.23 | $35.23 | 2,374,727 |
| 2017-06-14 | $34.86 | $35.43 | $34.52 | $34.67 | $34.67 | 1,873,090 |
| 2017-06-13 | $35.39 | $35.64 | $34.69 | $34.97 | $34.97 | 1,853,180 |
| 2017-06-12 | $35.02 | $35.65 | $35.00 | $35.20 | $35.20 | 1,676,725 |
| 2017-06-09 | $35.77 | $35.99 | $34.93 | $35.03 | $35.03 | 823,360 |
| 2017-06-08 | $35.83 | $36.02 | $35.66 | $35.84 | $35.84 | 572,833 |
| 2017-06-07 | $35.72 | $36.04 | $35.48 | $35.96 | $35.96 | 708,209 |
| 2017-06-06 | $35.64 | $35.80 | $35.27 | $35.64 | $35.64 | 800,328 |
| 2017-06-05 | $35.79 | $36.10 | $35.65 | $35.81 | $35.81 | 847,953 |
| 2017-06-02 | $35.90 | $36.11 | $35.52 | $35.77 | $35.77 | 896,951 |
| 2017-06-01 | $35.02 | $35.83 | $34.97 | $35.69 | $35.69 | 1,779,428 |
| 2017-05-31 | $35.17 | $35.50 | $34.70 | $34.93 | $34.93 | 1,609,672 |
| 2017-05-30 | $35.82 | $35.98 | $34.89 | $35.02 | $35.02 | 1,503,410 |
| 2017-05-26 | $35.91 | $36.03 | $35.49 | $35.82 | $35.82 | 1,081,982 |
| 2017-05-25 | $36.26 | $36.61 | $35.94 | $35.96 | $35.96 | 931,807 |
| 2017-05-24 | $36.52 | $36.64 | $36.13 | $36.24 | $36.24 | 1,477,450 |
| 2017-05-23 | $37.13 | $37.37 | $35.99 | $36.39 | $36.39 | 1,801,169 |
| 2017-05-22 | $37.25 | $37.61 | $37.09 | $37.36 | $37.36 | 743,694 |
| 2017-05-19 | $36.58 | $37.50 | $36.34 | $37.21 | $37.21 | 1,782,892 |
| 2017-05-18 | $36.16 | $36.65 | $35.87 | $36.61 | $36.61 | 1,240,479 |
| 2017-05-17 | $37.12 | $37.20 | $35.92 | $36.35 | $36.35 | 1,336,286 |
| 2017-05-16 | $37.84 | $37.84 | $37.22 | $37.28 | $37.28 | 1,871,953 |
| 2017-05-15 | $38.03 | $38.06 | $37.45 | $37.65 | $37.65 | 1,129,269 |
| 2017-05-12 | $38.16 | $38.99 | $37.97 | $38.13 | $38.13 | 28,565 |
| 2017-05-11 | $35.68 | $36.05 | $35.56 | $35.88 | $35.88 | 1,199,360 |
| 2017-05-10 | $35.89 | $36.10 | $35.57 | $35.80 | $35.80 | 1,194,345 |
| 2017-05-09 | $36.46 | $36.69 | $35.89 | $36.00 | $36.00 | 986,184 |
| 2017-05-08 | $36.96 | $37.07 | $36.47 | $36.53 | $36.53 | 1,032,646 |
| 2017-05-05 | $37.04 | $37.37 | $36.61 | $37.06 | $37.06 | 555,798 |
| 2017-05-04 | $36.30 | $37.13 | $36.14 | $36.85 | $36.85 | 1,284,897 |
| 2017-05-03 | $36.07 | $36.35 | $35.84 | $36.27 | $36.27 | 1,263,716 |
| 2017-05-02 | $36.63 | $36.70 | $35.85 | $35.96 | $35.96 | 1,238,789 |
| 2017-05-01 | $37.03 | $37.08 | $36.44 | $36.64 | $36.64 | 737,307 |
| 2017-04-28 | $37.57 | $37.87 | $36.95 | $36.99 | $36.99 | 873,638 |
| 2017-04-27 | $37.75 | $37.89 | $37.51 | $37.67 | $37.67 | 394,413 |
| 2017-04-26 | $37.78 | $37.85 | $37.61 | $37.67 | $37.67 | 600,557 |
| 2017-04-25 | $37.73 | $37.90 | $37.49 | $37.73 | $37.73 | 495,844 |
| 2017-04-24 | $37.80 | $37.95 | $37.50 | $37.58 | $37.58 | 911,857 |
| 2017-04-21 | $37.89 | $38.00 | $37.62 | $37.64 | $37.64 | 1,381,698 |
| 2017-04-20 | $37.98 | $38.03 | $37.62 | $37.76 | $37.76 | 965,473 |
| 2017-04-19 | $37.31 | $37.85 | $36.98 | $37.82 | $37.82 | 1,897,282 |
| 2017-04-18 | $37.06 | $37.50 | $36.72 | $37.38 | $37.38 | 1,236,032 |
| 2017-04-17 | $36.63 | $37.12 | $36.52 | $37.00 | $37.00 | 905,085 |
| 2017-04-13 | $36.45 | $36.85 | $36.00 | $36.60 | $36.60 | 670,140 |
| 2017-04-12 | $36.86 | $37.04 | $36.51 | $36.59 | $36.59 | 912,337 |
| 2017-04-11 | $37.00 | $37.02 | $36.54 | $36.80 | $36.80 | 1,185,048 |
| 2017-04-10 | $36.83 | $37.35 | $36.81 | $37.04 | $37.04 | 1,098,687 |
| 2017-04-07 | $37.09 | $37.16 | $36.67 | $36.76 | $36.76 | 516,961 |
| 2017-04-06 | $37.29 | $37.29 | $36.82 | $37.17 | $37.17 | 1,142,732 |
| 2017-04-05 | $37.40 | $37.70 | $36.98 | $37.11 | $37.11 | 1,685,460 |
| 2017-04-04 | $37.04 | $37.32 | $36.92 | $37.19 | $37.19 | 610,856 |
| 2017-04-03 | $37.15 | $37.34 | $36.95 | $37.14 | $37.14 | 979,608 |
| 2017-03-31 | $37.18 | $37.39 | $37.08 | $37.20 | $37.20 | 601,220 |
| 2017-03-30 | $37.54 | $37.55 | $37.10 | $37.14 | $37.14 | 523,027 |
| 2017-03-29 | $37.49 | $37.71 | $37.25 | $37.57 | $37.57 | 618,471 |
| 2017-03-28 | $37.22 | $37.52 | $36.94 | $37.38 | $37.38 | 739,098 |
| 2017-03-27 | $36.76 | $37.28 | $36.62 | $37.15 | $37.15 | 652,575 |
| 2017-03-24 | $37.33 | $37.34 | $36.90 | $37.00 | $37.00 | 481,856 |
| 2017-03-23 | $36.95 | $37.77 | $36.83 | $37.15 | $37.15 | 984,644 |
| 2017-03-22 | $36.75 | $37.07 | $36.72 | $36.87 | $36.87 | 1,469,704 |
| 2017-03-21 | $37.58 | $37.58 | $36.58 | $36.87 | $36.87 | 1,075,691 |
| 2017-03-20 | $37.23 | $37.46 | $36.97 | $37.20 | $37.20 | 828,412 |
| 2017-03-17 | $37.05 | $37.38 | $37.01 | $37.36 | $37.36 | 1,690,733 |
| 2017-03-16 | $36.83 | $37.24 | $36.50 | $37.18 | $37.18 | 1,445,579 |
| 2017-03-15 | $35.81 | $37.09 | $35.55 | $37.00 | $37.00 | 2,217,793 |
| 2017-03-14 | $35.30 | $35.63 | $35.11 | $35.61 | $35.61 | 715,314 |
| 2017-03-13 | $35.55 | $35.84 | $35.34 | $35.44 | $35.44 | 822,023 |
| 2017-03-10 | $35.21 | $35.76 | $35.15 | $35.73 | $35.73 | 946,756 |
| 2017-03-09 | $35.08 | $35.30 | $34.85 | $34.94 | $34.94 | 891,259 |
| 2017-03-08 | $35.16 | $35.63 | $35.00 | $35.09 | $35.09 | 1,309,362 |
| 2017-03-07 | $35.22 | $35.52 | $35.08 | $35.11 | $35.11 | 1,671,193 |
| 2017-03-06 | $35.19 | $35.54 | $35.03 | $35.49 | $35.49 | 2,490,927 |
| 2017-03-03 | $35.12 | $35.37 | $35.00 | $35.36 | $35.36 | 1,367,851 |
| 2017-03-02 | $35.40 | $35.75 | $35.22 | $35.28 | $35.28 | 825,507 |
| 2017-03-01 | $35.50 | $35.96 | $35.24 | $35.59 | $35.59 | 1,505,000 |
| 2017-02-28 | $34.91 | $35.69 | $34.87 | $35.38 | $35.38 | 1,483,521 |
| 2017-02-27 | $34.50 | $34.90 | $34.25 | $34.88 | $34.88 | 1,117,872 |
| 2017-02-24 | $34.64 | $34.96 | $34.30 | $34.61 | $34.61 | 2,490,514 |
| 2017-02-23 | $35.16 | $35.16 | $34.67 | $34.84 | $34.84 | 1,216,955 |
| 2017-02-22 | $35.28 | $35.49 | $34.94 | $34.98 | $34.98 | 1,481,870 |
| 2017-02-21 | $34.85 | $35.33 | $34.50 | $35.25 | $35.25 | 2,242,689 |
| 2017-02-17 | $34.15 | $35.05 | $33.63 | $34.95 | $34.95 | 2,307,815 |
| 2017-02-16 | $35.00 | $35.10 | $34.33 | $34.46 | $34.46 | 1,921,350 |
| 2017-02-15 | $35.15 | $35.49 | $34.94 | $34.96 | $34.96 | 1,438,208 |
| 2017-02-14 | $34.44 | $35.75 | $34.00 | $35.16 | $35.16 | 3,123,508 |
| 2017-02-13 | $33.82 | $35.10 | $32.87 | $35.10 | $35.10 | 115,234 |
| 2017-02-10 | $38.87 | $39.04 | $38.47 | $38.53 | $38.53 | 1,079,811 |
| 2017-02-09 | $38.56 | $39.18 | $38.56 | $38.64 | $38.64 | 1,162,146 |
| 2017-02-08 | $38.80 | $38.95 | $38.23 | $38.51 | $38.51 | 680,645 |
| 2017-02-07 | $38.70 | $38.92 | $38.40 | $38.79 | $38.79 | 860,025 |
| 2017-02-06 | $39.13 | $39.31 | $38.28 | $38.60 | $38.60 | 1,962,165 |
| 2017-02-03 | $39.67 | $39.76 | $39.23 | $39.41 | $39.41 | 791,552 |
| 2017-02-02 | $39.20 | $39.62 | $38.92 | $39.35 | $39.35 | 1,085,797 |
| 2017-02-01 | $39.74 | $39.94 | $38.93 | $39.07 | $39.07 | 760,723 |
| 2017-01-31 | $39.13 | $39.72 | $38.83 | $39.56 | $39.56 | 1,026,375 |
| 2017-01-30 | $38.93 | $39.18 | $38.45 | $39.10 | $39.10 | 1,167,957 |
| 2017-01-27 | $40.06 | $40.06 | $38.75 | $39.29 | $39.29 | 1,346,721 |
| 2017-01-26 | $40.96 | $40.96 | $39.94 | $39.98 | $39.98 | 922,648 |
| 2017-01-25 | $40.94 | $41.35 | $40.59 | $40.73 | $40.73 | 2,456,276 |
| 2017-01-24 | $40.47 | $41.10 | $40.36 | $40.99 | $40.99 | 877,513 |
| 2017-01-23 | $40.61 | $40.72 | $40.10 | $40.45 | $40.45 | 866,976 |
| 2017-01-20 | $40.21 | $40.80 | $39.97 | $40.61 | $40.61 | 1,789,822 |
| 2017-01-19 | $40.37 | $40.40 | $39.87 | $40.10 | $40.10 | 674,084 |
| 2017-01-18 | $39.95 | $40.31 | $39.73 | $40.29 | $40.29 | 804,747 |
| 2017-01-17 | $39.73 | $40.05 | $39.61 | $39.94 | $39.94 | 853,517 |
| 2017-01-13 | $39.89 | $40.25 | $39.72 | $39.90 | $39.90 | 1,456,101 |
| 2017-01-12 | $40.15 | $40.20 | $39.79 | $39.83 | $39.83 | 994,421 |
| 2017-01-11 | $39.86 | $40.28 | $39.86 | $40.17 | $40.17 | 642,548 |
| 2017-01-10 | $39.96 | $40.15 | $39.42 | $39.88 | $39.88 | 840,099 |
| 2017-01-09 | $39.86 | $39.97 | $39.28 | $39.86 | $39.86 | 857,014 |
| 2017-01-06 | $40.50 | $40.67 | $39.65 | $40.02 | $40.02 | 1,591,623 |
| 2017-01-05 | $39.91 | $41.08 | $39.72 | $40.42 | $40.42 | 2,069,832 |
| 2017-01-04 | $39.55 | $40.31 | $39.47 | $39.80 | $39.80 | 1,287,022 |
| 2017-01-03 | $39.39 | $39.89 | $39.22 | $39.46 | $39.46 | 1,065,711 |
| 2016-12-30 | $39.47 | $39.55 | $38.87 | $39.03 | $39.03 | 838,079 |
| 2016-12-29 | $39.49 | $39.75 | $39.42 | $39.59 | $39.59 | 677,523 |
| 2016-12-28 | $39.89 | $39.96 | $39.42 | $39.52 | $39.52 | 569,967 |
| 2016-12-27 | $39.36 | $39.87 | $39.30 | $39.83 | $39.83 | 495,573 |
| 2016-12-23 | $39.01 | $39.56 | $39.00 | $39.34 | $39.34 | 437,266 |
| 2016-12-22 | $39.86 | $40.09 | $39.15 | $39.28 | $39.28 | 895,594 |
| 2016-12-21 | $39.74 | $40.37 | $39.62 | $39.90 | $39.90 | 1,090,592 |
| 2016-12-20 | $39.21 | $40.03 | $39.21 | $39.65 | $39.65 | 849,721 |
| 2016-12-19 | $39.49 | $40.23 | $39.12 | $39.38 | $39.38 | 1,232,909 |
| 2016-12-16 | $39.30 | $39.74 | $39.22 | $39.66 | $39.66 | 2,018,839 |
| 2016-12-15 | $39.50 | $39.59 | $38.92 | $39.53 | $39.53 | 1,463,694 |
| 2016-12-14 | $39.14 | $39.72 | $38.87 | $39.37 | $39.37 | 1,287,684 |
| 2016-12-13 | $39.41 | $39.51 | $39.01 | $39.40 | $39.40 | 1,468,825 |
| 2016-12-12 | $39.62 | $39.79 | $38.85 | $39.12 | $39.12 | 2,614,788 |
| 2016-12-09 | $39.50 | $39.79 | $39.33 | $39.54 | $39.54 | 879,764 |
| 2016-12-08 | $39.22 | $39.46 | $39.08 | $39.36 | $39.36 | 1,701,166 |
| 2016-12-07 | $39.12 | $39.47 | $39.12 | $39.37 | $39.37 | 1,205,406 |
| 2016-12-06 | $39.19 | $39.23 | $38.91 | $39.20 | $39.20 | 1,906,620 |
| 2016-12-05 | $38.95 | $39.29 | $38.58 | $39.23 | $39.23 | 1,595,135 |
| 2016-12-02 | $38.86 | $39.15 | $38.74 | $38.86 | $38.86 | 897,045 |
| 2016-12-01 | $39.13 | $39.40 | $38.71 | $38.86 | $38.86 | 1,231,701 |
| 2016-11-30 | $39.44 | $39.86 | $39.18 | $39.19 | $39.19 | 1,782,265 |
| 2016-11-29 | $38.87 | $39.49 | $38.87 | $39.24 | $39.24 | 1,209,990 |
| 2016-11-28 | $38.82 | $39.17 | $38.73 | $38.98 | $38.98 | 1,965,253 |
| 2016-11-25 | $39.17 | $39.46 | $38.68 | $38.77 | $38.77 | 837,783 |
| 2016-11-23 | $38.99 | $39.33 | $38.61 | $39.21 | $39.21 | 1,819,954 |
| 2016-11-22 | $39.50 | $39.59 | $38.96 | $38.98 | $38.98 | 1,364,662 |
| 2016-11-21 | $38.62 | $39.49 | $38.52 | $39.45 | $39.45 | 2,359,462 |
| 2016-11-18 | $38.98 | $39.23 | $38.49 | $38.62 | $38.62 | 2,182,118 |
| 2016-11-17 | $39.53 | $39.60 | $37.85 | $38.72 | $38.72 | 6,678,242 |
| 2016-11-16 | $35.98 | $36.22 | $35.44 | $35.82 | $35.82 | 1,784,625 |
| 2016-11-15 | $34.63 | $36.31 | $34.63 | $36.00 | $36.00 | 2,629,384 |
| 2016-11-14 | $34.50 | $35.00 | $34.12 | $34.77 | $34.77 | 2,311,727 |
| 2016-11-11 | $35.36 | $35.65 | $34.36 | $34.38 | $34.38 | 3,324,100 |
| 2016-11-10 | $36.32 | $36.79 | $35.50 | $35.67 | $35.67 | 1,664,267 |
| 2016-11-09 | $35.19 | $36.57 | $35.10 | $36.46 | $36.46 | 1,207,412 |
| 2016-11-08 | $35.91 | $36.46 | $35.68 | $36.09 | $36.09 | 761,824 |
| 2016-11-07 | $35.65 | $36.28 | $35.64 | $35.90 | $35.90 | 1,325,521 |
| 2016-11-04 | $35.55 | $35.95 | $35.30 | $35.43 | $35.43 | 920,131 |
| 2016-11-03 | $36.48 | $36.87 | $35.51 | $35.58 | $35.58 | 808,966 |
| 2016-11-02 | $36.83 | $37.24 | $36.31 | $36.55 | $36.55 | 969,987 |
| 2016-11-01 | $36.80 | $37.27 | $36.47 | $37.07 | $37.07 | 1,069,646 |
| 2016-10-31 | $36.73 | $36.97 | $36.29 | $36.37 | $36.37 | 596,056 |
| 2016-10-28 | $36.58 | $36.97 | $36.43 | $36.70 | $36.70 | 1,217,648 |
| 2016-10-27 | $37.40 | $37.41 | $36.13 | $36.49 | $36.49 | 1,174,078 |
| 2016-10-26 | $36.99 | $37.24 | $36.65 | $37.16 | $37.16 | 998,988 |
| 2016-10-25 | $36.33 | $37.31 | $36.24 | $37.10 | $37.10 | 1,815,461 |
| 2016-10-24 | $36.00 | $36.20 | $35.88 | $36.01 | $36.01 | 678,033 |
| 2016-10-21 | $36.31 | $36.31 | $35.72 | $35.82 | $35.82 | 1,646,624 |
| 2016-10-20 | $36.00 | $36.78 | $35.83 | $36.51 | $36.51 | 1,835,869 |
| 2016-10-19 | $35.75 | $36.38 | $35.36 | $36.10 | $36.10 | 1,317,212 |
| 2016-10-18 | $34.92 | $35.99 | $34.75 | $35.82 | $35.82 | 1,567,954 |
| 2016-10-17 | $35.02 | $35.15 | $34.30 | $34.75 | $34.75 | 1,496,446 |
| 2016-10-14 | $35.44 | $35.57 | $35.09 | $35.11 | $35.11 | 1,014,744 |
| 2016-10-13 | $35.72 | $36.20 | $35.23 | $35.32 | $35.32 | 1,292,729 |
| 2016-10-12 | $35.48 | $35.88 | $35.35 | $35.84 | $35.84 | 1,230,522 |
| 2016-10-11 | $35.53 | $36.14 | $35.25 | $35.43 | $35.43 | 1,507,842 |
| 2016-10-10 | $35.10 | $35.63 | $35.10 | $35.50 | $35.50 | 756,343 |
| 2016-10-07 | $34.96 | $35.05 | $34.68 | $35.03 | $35.03 | 1,125,553 |
| 2016-10-06 | $35.31 | $35.51 | $34.82 | $34.88 | $34.88 | 2,116,089 |
| 2016-10-05 | $35.26 | $35.72 | $35.24 | $35.44 | $35.44 | 1,466,609 |
| 2016-10-04 | $35.50 | $35.61 | $34.96 | $35.26 | $35.26 | 1,179,870 |
| 2016-10-03 | $35.39 | $35.66 | $35.21 | $35.34 | $35.34 | 1,320,303 |
| 2016-09-30 | $35.17 | $35.78 | $35.01 | $35.58 | $35.58 | 1,973,372 |
| 2016-09-29 | $34.92 | $35.21 | $34.57 | $35.13 | $35.13 | 1,931,391 |
| 2016-09-28 | $34.64 | $34.90 | $34.25 | $34.57 | $34.57 | 1,851,740 |
| 2016-09-27 | $34.69 | $35.07 | $34.56 | $34.65 | $34.65 | 1,392,534 |
| 2016-09-26 | $34.76 | $35.13 | $34.58 | $34.63 | $34.63 | 1,087,484 |
| 2016-09-23 | $35.00 | $35.36 | $34.88 | $34.98 | $34.98 | 1,379,956 |
| 2016-09-22 | $35.12 | $35.50 | $35.00 | $35.16 | $35.16 | 1,980,710 |
| 2016-09-21 | $34.96 | $35.53 | $34.65 | $34.89 | $34.89 | 2,154,610 |
| 2016-09-20 | $35.11 | $35.47 | $34.74 | $34.75 | $34.75 | 1,631,547 |
| 2016-09-19 | $35.49 | $35.81 | $35.04 | $35.15 | $35.15 | 2,219,494 |
| 2016-09-16 | $35.47 | $35.98 | $35.15 | $35.48 | $35.48 | 3,210,652 |
| 2016-09-15 | $35.11 | $35.66 | $34.82 | $35.43 | $35.43 | 2,596,696 |
| 2016-09-14 | $35.86 | $35.90 | $35.13 | $35.38 | $35.38 | 2,080,499 |
| 2016-09-13 | $36.28 | $36.28 | $35.51 | $35.70 | $35.70 | 1,476,093 |
| 2016-09-12 | $35.69 | $36.41 | $35.60 | $36.24 | $36.24 | 1,541,957 |
| 2016-09-09 | $36.00 | $36.45 | $35.73 | $35.77 | $35.77 | 1,998,056 |
| 2016-09-08 | $36.37 | $36.60 | $36.15 | $36.36 | $36.36 | 1,297,008 |
| 2016-09-07 | $36.95 | $36.95 | $36.29 | $36.36 | $36.36 | 1,518,552 |
| 2016-09-06 | $36.88 | $36.99 | $36.48 | $36.82 | $36.82 | 1,224,833 |
| 2016-09-02 | $36.17 | $36.86 | $36.17 | $36.65 | $36.65 | 1,333,525 |
| 2016-09-01 | $37.06 | $37.07 | $36.11 | $36.22 | $36.22 | 2,253,140 |
| 2016-08-31 | $36.39 | $36.87 | $35.54 | $36.75 | $36.75 | 6,018,631 |
| 2016-08-30 | $37.06 | $37.33 | $36.75 | $37.12 | $37.12 | 2,205,601 |
| 2016-08-29 | $37.02 | $37.50 | $36.65 | $37.20 | $37.20 | 1,852,517 |
| 2016-08-26 | $37.01 | $37.32 | $36.67 | $37.03 | $37.03 | 2,202,866 |
| 2016-08-25 | $36.80 | $37.49 | $36.61 | $37.01 | $37.01 | 1,737,492 |
| 2016-08-24 | $37.15 | $37.51 | $36.97 | $37.03 | $37.03 | 3,190,085 |
| 2016-08-23 | $38.34 | $38.40 | $37.07 | $37.09 | $37.09 | 5,843,513 |
| 2016-08-22 | $38.76 | $38.80 | $38.11 | $38.44 | $38.44 | 2,487,879 |
| 2016-08-19 | $38.50 | $39.02 | $38.20 | $38.90 | $38.90 | 4,078,763 |
| 2016-08-18 | $37.87 | $38.66 | $37.27 | $38.31 | $38.31 | 6,404,324 |
| 2016-08-17 | $39.62 | $39.74 | $37.25 | $37.79 | $37.79 | 13,060,286 |
| 2016-08-16 | $37.91 | $40.35 | $37.25 | $39.35 | $39.35 | 41,611,937 |
| 2016-08-15 | $55.62 | $55.62 | $52.90 | $53.40 | $53.40 | 3,310,433 |
| 2016-08-12 | $52.24 | $56.99 | $51.94 | $55.35 | $55.35 | 6,544,696 |
| 2016-08-11 | $52.56 | $52.65 | $52.10 | $52.13 | $52.13 | 889,144 |
| 2016-08-10 | $53.00 | $53.19 | $52.09 | $52.31 | $52.31 | 773,953 |
| 2016-08-09 | $52.39 | $53.05 | $51.83 | $52.97 | $52.97 | 826,625 |
| 2016-08-08 | $52.23 | $52.81 | $52.09 | $52.19 | $52.19 | 780,034 |
| 2016-08-05 | $52.13 | $52.52 | $51.93 | $52.06 | $52.06 | 506,539 |
| 2016-08-04 | $51.70 | $52.25 | $51.68 | $51.98 | $51.98 | 547,220 |
| 2016-08-03 | $51.40 | $51.76 | $50.66 | $51.71 | $51.71 | 1,738,915 |
| 2016-08-02 | $52.82 | $53.09 | $51.32 | $51.60 | $51.60 | 1,400,550 |
| 2016-08-01 | $52.80 | $53.24 | $52.42 | $53.14 | $53.14 | 747,440 |
| 2016-07-29 | $52.87 | $53.02 | $51.91 | $52.79 | $52.79 | 658,329 |
| 2016-07-28 | $51.81 | $53.03 | $51.74 | $52.73 | $52.73 | 943,047 |
| 2016-07-27 | $52.37 | $52.58 | $51.38 | $51.51 | $51.51 | 659,653 |
| 2016-07-26 | $52.55 | $53.10 | $52.08 | $52.10 | $52.10 | 1,205,791 |
| 2016-07-25 | $52.50 | $53.10 | $52.11 | $52.64 | $52.64 | 912,564 |
| 2016-07-22 | $51.58 | $52.52 | $51.36 | $52.38 | $52.38 | 838,738 |
| 2016-07-21 | $52.21 | $52.28 | $51.49 | $51.87 | $51.87 | 886,929 |
| 2016-07-20 | $52.07 | $52.24 | $51.71 | $51.95 | $51.95 | 577,787 |
| 2016-07-19 | $51.75 | $52.50 | $51.63 | $52.15 | $52.15 | 833,011 |
| 2016-07-18 | $51.60 | $52.03 | $51.40 | $51.97 | $51.97 | 638,656 |
| 2016-07-15 | $52.41 | $52.90 | $51.72 | $51.82 | $51.82 | 886,584 |
| 2016-07-14 | $52.17 | $53.49 | $51.88 | $52.40 | $52.40 | 1,766,768 |
| 2016-07-13 | $50.95 | $52.75 | $50.42 | $51.54 | $51.54 | 2,226,783 |
| 2016-07-12 | $52.40 | $52.95 | $50.97 | $51.06 | $51.06 | 1,393,684 |
| 2016-07-11 | $52.50 | $53.00 | $52.25 | $52.32 | $52.32 | 1,629,074 |
| 2016-07-08 | $50.89 | $52.42 | $50.00 | $52.41 | $52.41 | 2,343,081 |
| 2016-07-07 | $51.80 | $52.83 | $50.14 | $50.63 | $50.63 | 4,250,756 |
| 2016-07-06 | $47.78 | $48.18 | $47.21 | $47.28 | $47.28 | 3,508,751 |
| 2016-07-05 | $49.30 | $49.41 | $47.74 | $47.80 | $47.80 | 1,471,411 |
| 2016-07-01 | $49.89 | $50.48 | $49.22 | $49.46 | $49.46 | 1,151,968 |
| 2016-06-30 | $47.95 | $49.75 | $47.13 | $49.75 | $49.75 | 1,823,243 |
| 2016-06-29 | $48.44 | $48.84 | $47.50 | $47.80 | $47.80 | 909,592 |
| 2016-06-28 | $46.76 | $47.78 | $46.53 | $47.78 | $47.78 | 1,343,767 |
| 2016-06-27 | $47.13 | $47.81 | $45.95 | $46.31 | $46.31 | 1,980,530 |
| 2016-06-24 | $49.02 | $49.27 | $47.01 | $47.68 | $47.68 | 3,125,250 |
| 2016-06-23 | $51.86 | $51.89 | $51.20 | $51.50 | $51.50 | 717,553 |
| 2016-06-22 | $52.84 | $52.85 | $50.85 | $51.23 | $51.23 | 1,430,513 |
| 2016-06-21 | $50.63 | $53.03 | $50.41 | $52.62 | $52.62 | 2,239,744 |
| 2016-06-20 | $50.46 | $51.14 | $50.24 | $50.47 | $50.47 | 839,194 |
| 2016-06-17 | $50.40 | $50.58 | $49.37 | $50.15 | $50.15 | 1,919,652 |
| 2016-06-16 | $48.22 | $51.16 | $47.92 | $50.40 | $50.40 | 3,484,547 |
| 2016-06-15 | $48.78 | $49.50 | $48.48 | $48.57 | $48.57 | 792,399 |
| 2016-06-14 | $49.19 | $49.48 | $48.40 | $48.66 | $48.66 | 604,506 |
| 2016-06-13 | $49.42 | $49.81 | $49.01 | $49.21 | $49.21 | 436,841 |
| 2016-06-10 | $49.97 | $50.32 | $49.38 | $49.61 | $49.61 | 480,645 |
| 2016-06-09 | $50.19 | $50.67 | $49.87 | $50.27 | $50.27 | 990,680 |
| 2016-06-08 | $50.19 | $50.25 | $49.92 | $50.03 | $50.03 | 578,731 |
| 2016-06-07 | $49.52 | $50.11 | $49.15 | $50.05 | $50.05 | 689,526 |
| 2016-06-06 | $49.76 | $49.84 | $49.13 | $49.51 | $49.51 | 653,639 |
| 2016-06-03 | $49.77 | $49.98 | $49.14 | $49.56 | $49.56 | 766,648 |
| 2016-06-02 | $49.36 | $49.99 | $49.05 | $49.93 | $49.93 | 730,812 |
| 2016-06-01 | $49.32 | $49.61 | $48.63 | $49.50 | $49.50 | 621,112 |
| 2016-05-31 | $49.21 | $49.83 | $49.03 | $49.44 | $49.44 | 876,835 |
| 2016-05-27 | $48.49 | $49.16 | $48.31 | $49.10 | $49.10 | 582,039 |
| 2016-05-26 | $48.90 | $49.15 | $48.49 | $48.67 | $48.67 | 684,832 |
| 2016-05-25 | $48.78 | $49.02 | $48.42 | $48.72 | $48.72 | 634,003 |
| 2016-05-24 | $48.86 | $49.21 | $48.29 | $48.56 | $48.56 | 1,174,785 |
| 2016-05-23 | $48.75 | $48.96 | $48.33 | $48.38 | $48.38 | 745,699 |
| 2016-05-20 | $47.86 | $48.96 | $47.64 | $48.74 | $48.74 | 1,029,777 |
| 2016-05-19 | $47.53 | $48.04 | $47.03 | $47.87 | $47.87 | 1,102,713 |
| 2016-05-18 | $46.97 | $47.91 | $46.40 | $47.83 | $47.83 | 1,402,061 |
| 2016-05-17 | $47.37 | $47.63 | $46.88 | $47.19 | $47.19 | 1,190,663 |
| 2016-05-16 | $47.37 | $48.00 | $47.30 | $47.38 | $47.38 | 1,019,623 |
| 2016-05-13 | $47.81 | $48.17 | $46.31 | $47.23 | $47.23 | 1,361,941 |
| 2016-05-12 | $48.46 | $49.24 | $47.98 | $48.06 | $48.06 | 2,194,061 |
| 2016-05-11 | $49.28 | $49.76 | $48.25 | $48.30 | $48.30 | 2,960,530 |
| 2016-05-10 | $48.22 | $49.45 | $47.76 | $49.43 | $49.43 | 1,786,722 |
| 2016-05-09 | $46.29 | $48.29 | $46.29 | $48.13 | $48.13 | 2,527,780 |
| 2016-05-06 | $44.71 | $46.58 | $44.65 | $46.50 | $46.50 | 1,855,542 |
| 2016-05-05 | $44.89 | $45.24 | $44.31 | $44.79 | $44.79 | 1,965,065 |
| 2016-05-04 | $42.60 | $45.08 | $41.98 | $44.89 | $44.89 | 4,506,810 |
| 2016-05-03 | $41.69 | $41.89 | $40.82 | $41.09 | $41.09 | 2,378,947 |
| 2016-05-02 | $41.86 | $42.18 | $41.61 | $41.78 | $41.78 | 1,134,755 |
| 2016-04-29 | $42.18 | $42.65 | $41.23 | $41.86 | $41.86 | 970,945 |
| 2016-04-28 | $42.19 | $42.76 | $42.10 | $42.24 | $42.24 | 855,049 |
| 2016-04-27 | $42.78 | $43.19 | $42.24 | $42.61 | $42.61 | 728,866 |
| 2016-04-26 | $42.53 | $43.03 | $42.04 | $42.89 | $42.89 | 1,150,883 |
| 2016-04-25 | $41.69 | $42.47 | $41.33 | $42.18 | $42.18 | 1,422,703 |
| 2016-04-22 | $41.25 | $41.72 | $40.54 | $41.44 | $41.44 | 1,124,136 |
| 2016-04-21 | $41.62 | $42.16 | $41.27 | $41.33 | $41.33 | 794,233 |
| 2016-04-20 | $42.77 | $42.77 | $41.61 | $41.68 | $41.68 | 917,250 |
| 2016-04-19 | $42.08 | $42.24 | $41.78 | $42.13 | $42.13 | 966,359 |
| 2016-04-18 | $41.99 | $42.29 | $41.70 | $41.98 | $41.98 | 515,799 |
| 2016-04-15 | $41.99 | $42.22 | $41.79 | $42.21 | $42.21 | 698,707 |
| 2016-04-14 | $42.71 | $42.71 | $41.82 | $41.93 | $41.93 | 729,933 |
| 2016-04-13 | $42.22 | $42.44 | $41.90 | $42.07 | $42.07 | 1,470,871 |
| 2016-04-12 | $41.40 | $42.24 | $41.16 | $42.03 | $42.03 | 1,138,715 |
| 2016-04-11 | $41.72 | $41.96 | $41.04 | $41.17 | $41.17 | 711,017 |
| 2016-04-08 | $41.73 | $42.36 | $41.08 | $41.38 | $41.38 | 880,419 |
| 2016-04-07 | $41.97 | $42.32 | $40.73 | $41.44 | $41.44 | 1,123,850 |
| 2016-04-06 | $41.78 | $42.54 | $41.75 | $42.37 | $42.37 | 1,369,843 |
| 2016-04-05 | $41.47 | $42.08 | $41.20 | $41.62 | $41.62 | 918,257 |
| 2016-04-04 | $41.78 | $42.00 | $41.43 | $41.67 | $41.67 | 1,021,007 |
| 2016-04-01 | $40.52 | $41.93 | $40.50 | $41.88 | $41.88 | 928,569 |
| 2016-03-31 | $40.97 | $41.31 | $40.68 | $40.91 | $40.91 | 781,298 |
| 2016-03-30 | $41.63 | $41.78 | $40.81 | $41.06 | $41.06 | 965,752 |
| 2016-03-29 | $40.24 | $41.37 | $39.82 | $41.25 | $41.25 | 1,038,617 |
| 2016-03-28 | $40.32 | $40.44 | $39.82 | $40.29 | $40.29 | 404,921 |
| 2016-03-24 | $39.87 | $40.25 | $39.54 | $40.23 | $40.23 | 635,576 |
| 2016-03-23 | $40.76 | $40.77 | $39.84 | $40.08 | $40.08 | 704,148 |
| 2016-03-22 | $41.41 | $41.65 | $40.41 | $40.86 | $40.86 | 1,202,280 |
| 2016-03-21 | $40.84 | $41.68 | $40.84 | $41.46 | $41.46 | 1,623,601 |
| 2016-03-18 | $40.82 | $41.28 | $40.61 | $40.94 | $40.94 | 1,383,792 |
| 2016-03-17 | $39.85 | $41.07 | $39.46 | $40.90 | $40.90 | 1,193,155 |
| 2016-03-16 | $39.76 | $40.30 | $39.28 | $39.85 | $39.85 | 896,737 |
| 2016-03-15 | $40.36 | $40.67 | $39.46 | $39.84 | $39.84 | 1,206,928 |
| 2016-03-14 | $40.63 | $40.98 | $40.36 | $40.75 | $40.75 | 1,442,173 |
| 2016-03-11 | $40.20 | $40.58 | $39.81 | $40.47 | $40.47 | 1,115,805 |
| 2016-03-10 | $39.64 | $40.14 | $39.29 | $39.87 | $39.87 | 1,855,789 |
| 2016-03-09 | $39.16 | $39.71 | $39.00 | $39.64 | $39.64 | 1,490,066 |
| 2016-03-08 | $39.05 | $39.53 | $38.11 | $38.91 | $38.91 | 2,492,662 |
| 2016-03-07 | $38.45 | $40.01 | $38.28 | $39.30 | $39.30 | 2,382,696 |
| 2016-03-04 | $38.04 | $39.02 | $38.04 | $38.63 | $38.63 | 1,232,075 |
| 2016-03-03 | $37.29 | $38.09 | $37.25 | $37.92 | $37.92 | 997,022 |
| 2016-03-02 | $37.17 | $37.58 | $36.64 | $37.52 | $37.52 | 564,354 |
| 2016-03-01 | $37.32 | $37.64 | $36.83 | $37.23 | $37.23 | 695,530 |
| 2016-02-29 | $37.25 | $37.25 | $36.58 | $36.97 | $36.97 | 1,561,261 |
| 2016-02-26 | $36.82 | $37.54 | $36.69 | $37.39 | $37.39 | 772,039 |
| 2016-02-25 | $35.68 | $36.69 | $35.63 | $36.54 | $36.54 | 983,348 |
| 2016-02-24 | $35.14 | $35.55 | $34.35 | $35.45 | $35.45 | 1,626,050 |
| 2016-02-23 | $36.37 | $36.73 | $36.06 | $36.31 | $36.31 | 907,755 |
| 2016-02-22 | $36.95 | $37.50 | $36.59 | $36.76 | $36.76 | 1,196,328 |
| 2016-02-19 | $37.33 | $37.37 | $36.41 | $36.50 | $36.50 | 1,181,725 |
| 2016-02-18 | $37.24 | $38.00 | $36.90 | $37.58 | $37.58 | 1,180,928 |
| 2016-02-17 | $36.92 | $38.24 | $36.28 | $37.27 | $37.27 | 1,422,858 |
| 2016-02-16 | $36.05 | $36.91 | $35.71 | $36.73 | $36.73 | 1,211,425 |
| 2016-02-12 | $34.39 | $35.58 | $34.04 | $35.47 | $35.47 | 952,541 |
| 2016-02-11 | $33.90 | $34.77 | $33.39 | $33.94 | $33.94 | 1,613,104 |
| 2016-02-10 | $34.44 | $34.99 | $34.06 | $34.28 | $34.28 | 1,246,427 |
| 2016-02-09 | $33.75 | $34.51 | $33.53 | $34.13 | $34.13 | 1,397,130 |
| 2016-02-08 | $35.80 | $35.82 | $33.32 | $34.13 | $34.13 | 1,658,685 |
| 2016-02-05 | $36.58 | $37.60 | $36.16 | $36.24 | $36.24 | 1,547,114 |
| 2016-02-04 | $35.33 | $36.69 | $35.06 | $36.65 | $36.65 | 1,931,796 |
| 2016-02-03 | $35.04 | $36.02 | $34.58 | $35.45 | $35.45 | 1,736,230 |
| 2016-02-02 | $35.20 | $36.63 | $33.23 | $34.85 | $34.85 | 3,501,173 |
| 2016-02-01 | $36.20 | $37.21 | $35.79 | $37.01 | $37.01 | 2,322,668 |
| 2016-01-29 | $34.66 | $36.57 | $34.66 | $36.38 | $36.38 | 2,110,264 |
| 2016-01-28 | $34.61 | $34.91 | $33.77 | $34.55 | $34.55 | 1,404,173 |
| 2016-01-27 | $34.77 | $35.12 | $33.97 | $34.12 | $34.12 | 1,370,974 |
| 2016-01-26 | $33.64 | $35.72 | $33.64 | $35.03 | $35.03 | 2,087,823 |
| 2016-01-25 | $34.97 | $34.99 | $33.15 | $33.46 | $33.46 | 2,986,253 |
| 2016-01-22 | $36.20 | $36.41 | $33.12 | $35.00 | $35.00 | 4,697,201 |
| 2016-01-21 | $36.46 | $37.29 | $35.98 | $36.10 | $36.10 | 1,236,621 |
| 2016-01-20 | $35.86 | $37.02 | $34.57 | $36.57 | $36.57 | 1,545,102 |
| 2016-01-19 | $36.47 | $37.03 | $36.07 | $36.38 | $36.38 | 1,540,313 |
| 2016-01-15 | $35.67 | $36.14 | $34.94 | $35.96 | $35.96 | 1,783,047 |
| 2016-01-14 | $36.68 | $37.11 | $35.49 | $36.50 | $36.50 | 1,723,666 |
| 2016-01-13 | $38.98 | $39.50 | $36.50 | $36.64 | $36.64 | 2,559,826 |
| 2016-01-12 | $37.16 | $40.64 | $36.93 | $39.09 | $39.09 | 3,586,263 |
| 2016-01-11 | $36.66 | $36.80 | $35.59 | $36.42 | $36.42 | 1,648,818 |
| 2016-01-08 | $37.10 | $37.42 | $36.52 | $36.58 | $36.58 | 1,396,180 |
| 2016-01-07 | $37.43 | $37.90 | $36.47 | $36.95 | $36.95 | 2,303,416 |
| 2016-01-06 | $39.46 | $39.69 | $38.07 | $38.20 | $38.20 | 1,698,609 |
| 2016-01-05 | $39.80 | $40.15 | $38.80 | $40.06 | $40.06 | 1,726,999 |
| 2016-01-04 | $39.74 | $39.99 | $39.02 | $39.77 | $39.77 | 1,716,952 |
| 2015-12-31 | $40.61 | $40.86 | $40.09 | $40.39 | $40.39 | 1,379,068 |
| 2015-12-30 | $40.88 | $41.15 | $40.51 | $40.88 | $40.88 | 1,143,502 |
| 2015-12-29 | $41.21 | $41.52 | $40.32 | $41.07 | $41.07 | 1,478,522 |
| 2015-12-28 | $41.47 | $41.61 | $40.68 | $41.23 | $41.23 | 979,005 |
| 2015-12-24 | $42.00 | $42.50 | $41.40 | $41.50 | $41.50 | 641,376 |
| 2015-12-23 | $41.18 | $42.48 | $40.86 | $42.31 | $42.31 | 1,760,044 |
| 2015-12-22 | $41.47 | $41.90 | $40.65 | $41.04 | $41.04 | 1,320,317 |
| 2015-12-21 | $40.62 | $41.54 | $40.34 | $41.42 | $41.42 | 1,698,777 |
| 2015-12-18 | $40.78 | $41.87 | $40.26 | $40.55 | $40.55 | 3,715,435 |
| 2015-12-17 | $40.65 | $41.22 | $39.58 | $41.10 | $41.10 | 2,197,246 |
| 2015-12-16 | $39.58 | $41.17 | $39.51 | $40.62 | $40.62 | 2,719,897 |
| 2015-12-15 | $38.67 | $39.36 | $38.30 | $38.96 | $38.96 | 1,549,585 |
| 2015-12-14 | $39.47 | $39.84 | $38.13 | $38.42 | $38.42 | 1,670,982 |
| 2015-12-11 | $38.98 | $39.93 | $38.72 | $39.47 | $39.47 | 2,652,364 |
| 2015-12-10 | $38.78 | $39.35 | $38.68 | $38.91 | $38.91 | 1,511,603 |
| 2015-12-09 | $38.40 | $40.30 | $38.25 | $38.91 | $38.91 | 2,384,337 |
| 2015-12-08 | $39.27 | $39.65 | $38.12 | $38.41 | $38.41 | 2,548,367 |
| 2015-12-07 | $39.66 | $39.91 | $39.09 | $39.82 | $39.82 | 1,330,976 |
| 2015-12-04 | $39.56 | $40.07 | $39.22 | $39.43 | $39.43 | 1,219,797 |
| 2015-12-03 | $40.10 | $40.63 | $38.97 | $39.56 | $39.56 | 1,904,237 |
| 2015-12-02 | $40.97 | $41.00 | $39.82 | $39.96 | $39.96 | 2,186,798 |
| 2015-12-01 | $42.65 | $42.91 | $40.84 | $41.19 | $41.19 | 3,080,186 |
| 2015-11-30 | $42.74 | $43.63 | $42.54 | $42.70 | $42.70 | 2,069,091 |
| 2015-11-27 | $43.33 | $43.50 | $42.03 | $42.33 | $42.33 | 850,596 |
| 2015-11-25 | $41.67 | $43.49 | $41.61 | $43.10 | $43.10 | 2,317,737 |
| 2015-11-24 | $40.95 | $41.44 | $40.90 | $41.19 | $41.19 | 1,062,416 |
| 2015-11-23 | $41.15 | $41.46 | $40.99 | $41.04 | $41.04 | 1,104,773 |
| 2015-11-20 | $41.41 | $41.86 | $40.86 | $41.07 | $41.07 | 1,773,574 |
| 2015-11-19 | $42.16 | $42.62 | $40.98 | $41.02 | $41.02 | 1,602,739 |
| 2015-11-18 | $40.67 | $42.43 | $40.38 | $42.38 | $42.38 | 2,903,301 |
| 2015-11-17 | $42.28 | $42.34 | $40.22 | $40.37 | $40.37 | 2,197,291 |
| 2015-11-16 | $41.39 | $42.40 | $41.25 | $42.08 | $42.08 | 1,662,490 |
| 2015-11-13 | $42.40 | $42.77 | $41.31 | $41.46 | $41.46 | 1,579,232 |
| 2015-11-12 | $43.41 | $43.49 | $42.40 | $42.42 | $42.42 | 1,932,999 |
| 2015-11-11 | $45.54 | $45.62 | $43.73 | $43.82 | $43.82 | 1,681,034 |
| 2015-11-10 | $46.46 | $46.81 | $45.13 | $45.26 | $45.26 | 1,367,660 |
| 2015-11-09 | $45.70 | $46.99 | $45.46 | $46.76 | $46.76 | 2,901,961 |
| 2015-11-06 | $45.72 | $46.35 | $44.15 | $45.90 | $45.90 | 5,617,435 |
| 2015-11-05 | $48.06 | $48.70 | $47.50 | $47.91 | $47.91 | 3,493,389 |
| 2015-11-04 | $49.77 | $50.51 | $48.14 | $48.21 | $48.21 | 2,533,396 |
| 2015-11-03 | $48.94 | $49.83 | $48.46 | $49.71 | $49.71 | 2,334,759 |
| 2015-11-02 | $49.68 | $49.87 | $48.25 | $48.84 | $48.84 | 6,059,490 |
| 2015-10-30 | $49.99 | $50.57 | $49.76 | $49.85 | $49.85 | 1,208,480 |
| 2015-10-29 | $50.68 | $50.84 | $49.86 | $50.07 | $50.07 | 1,335,655 |
| 2015-10-28 | $50.42 | $50.86 | $49.57 | $50.77 | $50.77 | 1,705,738 |
| 2015-10-27 | $50.50 | $51.03 | $49.87 | $50.00 | $50.00 | 1,548,327 |
| 2015-10-26 | $51.49 | $51.60 | $50.53 | $50.57 | $50.57 | 1,393,236 |
| 2015-10-23 | $52.48 | $52.54 | $51.38 | $51.57 | $51.57 | 1,064,099 |
| 2015-10-22 | $51.01 | $52.30 | $50.66 | $52.09 | $52.09 | 1,236,323 |
| 2015-10-21 | $52.28 | $52.64 | $50.98 | $51.00 | $51.00 | 980,318 |
| 2015-10-20 | $52.38 | $52.93 | $51.91 | $52.06 | $52.06 | 894,339 |
| 2015-10-19 | $53.09 | $53.52 | $52.35 | $52.60 | $52.60 | 1,118,903 |
| 2015-10-16 | $51.99 | $53.72 | $51.88 | $53.51 | $53.51 | 1,092,991 |
| 2015-10-15 | $52.12 | $52.50 | $51.34 | $51.94 | $51.94 | 1,097,348 |
| 2015-10-14 | $53.17 | $53.19 | $51.55 | $51.76 | $51.76 | 1,190,067 |
| 2015-10-13 | $53.07 | $54.01 | $52.62 | $52.65 | $52.65 | 1,330,920 |
| 2015-10-12 | $54.35 | $54.46 | $53.35 | $53.44 | $53.44 | 747,532 |
| 2015-10-09 | $52.49 | $54.39 | $52.25 | $54.12 | $54.12 | 1,506,281 |
| 2015-10-08 | $51.56 | $52.36 | $51.25 | $52.17 | $52.17 | 1,071,204 |
| 2015-10-07 | $51.99 | $52.21 | $51.18 | $51.91 | $51.91 | 1,940,642 |
| 2015-10-06 | $53.33 | $54.32 | $51.41 | $51.58 | $51.58 | 2,012,065 |
| 2015-10-05 | $52.93 | $54.08 | $52.38 | $53.34 | $53.34 | 6,435,840 |
| 2015-10-02 | $49.96 | $52.17 | $49.90 | $52.16 | $52.16 | 2,602,468 |
| 2015-10-01 | $51.60 | $51.73 | $49.61 | $50.45 | $50.45 | 3,002,490 |
| 2015-09-30 | $52.37 | $52.66 | $51.19 | $51.60 | $51.60 | 1,792,700 |
| 2015-09-29 | $52.16 | $52.54 | $51.54 | $51.85 | $51.85 | 1,216,207 |
| 2015-09-28 | $53.56 | $53.79 | $51.91 | $52.17 | $52.17 | 1,383,267 |
| 2015-09-25 | $54.13 | $55.05 | $53.53 | $53.70 | $53.70 | 1,215,942 |
| 2015-09-24 | $54.56 | $54.73 | $53.65 | $53.76 | $53.76 | 1,275,472 |
| 2015-09-23 | $55.83 | $55.84 | $54.56 | $54.81 | $54.81 | 2,556,931 |
| 2015-09-22 | $57.14 | $57.94 | $55.67 | $55.87 | $55.87 | 1,796,508 |
| 2015-09-21 | $58.48 | $59.10 | $57.61 | $57.76 | $57.76 | 738,979 |
| 2015-09-18 | $58.15 | $58.93 | $57.92 | $58.04 | $58.04 | 1,475,728 |
| 2015-09-17 | $58.11 | $59.74 | $57.63 | $58.86 | $58.86 | 1,332,789 |
| 2015-09-16 | $57.87 | $58.35 | $57.09 | $58.05 | $58.05 | 1,346,124 |
| 2015-09-15 | $57.47 | $58.30 | $56.97 | $58.11 | $58.11 | 1,335,417 |
| 2015-09-14 | $58.34 | $58.35 | $57.30 | $57.45 | $57.45 | 711,512 |
| 2015-09-11 | $57.88 | $58.52 | $57.65 | $58.38 | $58.38 | 841,800 |
| 2015-09-10 | $58.00 | $58.91 | $56.85 | $57.98 | $57.98 | 867,083 |
| 2015-09-09 | $59.35 | $60.30 | $58.17 | $58.32 | $58.32 | 1,028,006 |
| 2015-09-08 | $58.80 | $59.53 | $58.18 | $59.35 | $59.35 | 925,334 |
| 2015-09-04 | $58.98 | $59.23 | $57.85 | $58.27 | $58.27 | 1,020,953 |
Hain Celestial Group Inc (HAIN) News Headlines
.jpg)
Boulder, a natural food haven, fosters a new generation of wellness entrepreneurs
Boulder, Colorado, is a hub for the natural and wellness industry, driven by a culture of healthy living and appreciation for entrepreneurship.
cnbc.com April 9, 2024Recent Hain Celestial Group Inc (HAIN) News
Similar Companies to Hain Celestial Group Inc (HAIN) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |