Ichor Holdings Ltd (ICHR) Exchange: NASDAQ
Data as of May 9, 2025
$23.19 ($-1.99) -7.92%
Ichor Holdings Ltd - Daily Information
Click for more stock information on Ichor Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.83 |
| Previous Close | $23.19 |
| High | $25.21 |
| Low | $23.09 |
| Adjusted Open | $24.83 |
| Previous Adjusted Close | $23.19 |
| Adjusted High | $25.21 |
| Adjusted Low | $23.09 |
About Ichor Holdings Ltd (ICHR)
Ichor Holdings Ltd (ICHR) is a leading provider of customized increasingly sophisticated thermal management solutions that enable increasing power density and improving performance across a range of performance-driven technology applications. The company was established in 2004 and has since grown into an international organization with an international network of production and support facilities. Ichor's solutions are used in a variety of industries including computing, telecom, consumer electronic, medical, automotive, industrial, and military applications. The company's proprietary portfolio of thermal management solutions includes heat sinks, cold plates, liquid cooling systems, and specialty thermal products. The company's custom engineered solutions are designed to meet the performance, cost, and timeline requirements of the customers. Ichor's sales and customer support teams are dedicated to providing outstanding customer experience and superior service through outstanding customer service, software and engineering expertise.
Invest in Ichor Holdings Ltd (ICHR)
Historical Stock Data for Ichor Holdings Ltd (ICHR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $24.83 | $25.21 | $23.09 | $23.19 | $23.19 | 417,930 |
| 2025-03-27 | $25.17 | $25.56 | $24.64 | $25.19 | $25.19 | 275,243 |
| 2025-03-26 | $27.29 | $27.29 | $25.01 | $25.35 | $25.35 | 215,219 |
| 2025-03-25 | $27.17 | $27.77 | $26.93 | $27.38 | $27.38 | 244,622 |
| 2025-03-24 | $27.32 | $27.70 | $27.03 | $27.17 | $27.17 | 200,657 |
| 2025-03-21 | $26.63 | $27.04 | $26.26 | $26.61 | $26.61 | 512,818 |
| 2025-03-20 | $26.87 | $27.46 | $26.66 | $27.28 | $27.28 | 224,680 |
| 2025-03-19 | $26.79 | $27.95 | $26.57 | $27.37 | $27.37 | 203,745 |
| 2025-03-18 | $26.95 | $27.40 | $26.59 | $26.92 | $26.92 | 248,635 |
| 2025-03-17 | $26.66 | $27.60 | $26.65 | $27.36 | $27.36 | 258,193 |
| 2025-03-14 | $26.05 | $27.24 | $26.05 | $26.76 | $26.76 | 265,459 |
| 2025-03-13 | $25.09 | $26.10 | $25.09 | $25.63 | $25.63 | 268,661 |
| 2025-03-12 | $25.40 | $26.73 | $25.00 | $25.17 | $25.17 | 396,158 |
| 2025-03-11 | $26.21 | $26.38 | $24.61 | $24.77 | $24.77 | 337,503 |
| 2025-03-10 | $28.33 | $28.55 | $26.03 | $26.20 | $26.20 | 470,514 |
| 2025-03-07 | $28.01 | $29.30 | $26.82 | $29.25 | $29.25 | 501,504 |
| 2025-03-06 | $27.98 | $28.36 | $27.42 | $27.91 | $27.91 | 272,627 |
| 2025-03-05 | $28.48 | $28.84 | $27.17 | $28.80 | $28.80 | 444,722 |
| 2025-03-04 | $27.75 | $29.12 | $27.50 | $28.22 | $28.22 | 592,335 |
| 2025-03-03 | $29.69 | $30.16 | $27.98 | $28.08 | $28.08 | 524,813 |
| 2025-02-28 | $29.24 | $29.81 | $28.34 | $29.29 | $29.29 | 409,788 |
| 2025-02-27 | $30.85 | $31.23 | $29.42 | $29.44 | $29.44 | 353,822 |
| 2025-02-26 | $30.32 | $31.27 | $30.01 | $30.98 | $30.98 | 385,314 |
| 2025-02-25 | $32.12 | $32.12 | $29.78 | $30.05 | $30.05 | 549,585 |
| 2025-02-24 | $33.58 | $33.99 | $32.35 | $32.41 | $32.41 | 325,036 |
| 2025-02-21 | $34.98 | $35.34 | $33.45 | $33.52 | $33.52 | 222,794 |
| 2025-02-20 | $34.98 | $35.56 | $33.93 | $34.51 | $34.51 | 223,707 |
| 2025-02-19 | $33.56 | $35.17 | $33.33 | $35.08 | $35.08 | 328,302 |
| 2025-02-18 | $31.50 | $33.67 | $31.50 | $33.59 | $33.59 | 385,701 |
| 2025-02-14 | $32.63 | $32.71 | $31.33 | $31.52 | $31.52 | 350,785 |
| 2025-02-13 | $32.10 | $32.94 | $31.78 | $32.91 | $32.91 | 294,808 |
| 2025-02-12 | $32.70 | $32.70 | $31.17 | $32.00 | $32.00 | 512,584 |
| 2025-02-11 | $33.65 | $34.21 | $32.59 | $32.75 | $32.75 | 333,168 |
| 2025-02-10 | $32.40 | $34.28 | $32.38 | $34.06 | $34.06 | 405,164 |
| 2025-02-07 | $32.75 | $32.95 | $31.94 | $32.40 | $32.40 | 428,310 |
| 2025-02-06 | $31.89 | $32.59 | $30.90 | $32.50 | $32.50 | 492,033 |
| 2025-02-05 | $30.12 | $32.36 | $29.94 | $32.28 | $32.28 | 706,475 |
| 2025-02-04 | $26.98 | $28.29 | $26.98 | $28.21 | $28.21 | 315,731 |
| 2025-02-03 | $26.50 | $27.48 | $26.19 | $27.02 | $27.02 | 337,481 |
| 2025-01-31 | $27.64 | $28.48 | $27.25 | $27.46 | $27.46 | 309,140 |
| 2025-01-30 | $27.89 | $28.63 | $27.42 | $27.69 | $27.69 | 238,762 |
| 2025-01-29 | $27.30 | $27.64 | $26.80 | $27.20 | $27.20 | 318,189 |
| 2025-01-28 | $26.77 | $27.61 | $26.48 | $26.92 | $26.92 | 274,278 |
| 2025-01-27 | $28.43 | $28.57 | $25.95 | $26.81 | $26.81 | 404,446 |
| 2025-01-24 | $29.44 | $29.76 | $28.88 | $29.29 | $29.29 | 246,084 |
| 2025-01-23 | $29.36 | $29.82 | $28.68 | $29.42 | $29.42 | 341,446 |
| 2025-01-22 | $30.73 | $31.56 | $29.79 | $29.96 | $29.96 | 296,323 |
| 2025-01-21 | $30.95 | $31.22 | $30.48 | $30.64 | $30.64 | 184,480 |
| 2025-01-17 | $32.36 | $32.36 | $30.68 | $30.84 | $30.84 | 234,328 |
| 2025-01-16 | $31.70 | $33.23 | $31.01 | $31.95 | $31.95 | 216,832 |
| 2025-01-15 | $31.98 | $32.48 | $30.43 | $30.62 | $30.62 | 340,343 |
| 2025-01-14 | $30.75 | $31.02 | $30.04 | $31.00 | $31.00 | 189,300 |
| 2025-01-13 | $30.00 | $31.14 | $29.64 | $30.56 | $30.56 | 328,065 |
| 2025-01-10 | $31.94 | $32.13 | $31.29 | $32.00 | $32.00 | 118,978 |
| 2025-01-08 | $32.82 | $32.85 | $32.06 | $32.68 | $32.68 | 109,752 |
| 2025-01-07 | $34.15 | $34.29 | $33.08 | $33.24 | $33.24 | 147,825 |
| 2025-01-06 | $33.51 | $34.54 | $33.41 | $33.71 | $33.71 | 199,288 |
| 2025-01-03 | $32.46 | $32.97 | $31.84 | $32.87 | $32.87 | 255,838 |
| 2025-01-02 | $32.36 | $33.50 | $31.93 | $32.29 | $32.29 | 192,707 |
| 2024-12-31 | $31.00 | $32.29 | $31.00 | $32.22 | $32.22 | 290,466 |
| 2024-12-30 | $30.95 | $31.29 | $30.37 | $31.00 | $31.00 | 139,544 |
| 2024-12-27 | $31.81 | $31.81 | $30.62 | $31.37 | $31.37 | 128,715 |
| 2024-12-26 | $30.77 | $32.03 | $30.67 | $31.89 | $31.89 | 101,997 |
| 2024-12-24 | $30.92 | $31.15 | $30.65 | $31.04 | $31.04 | 52,440 |
| 2024-12-23 | $29.96 | $31.28 | $29.96 | $30.89 | $30.89 | 185,578 |
| 2024-12-20 | $29.41 | $31.74 | $29.36 | $29.80 | $29.80 | 649,672 |
| 2024-12-19 | $31.12 | $31.14 | $29.39 | $29.92 | $29.92 | 302,676 |
| 2024-12-18 | $32.24 | $33.55 | $30.94 | $31.23 | $31.23 | 326,656 |
| 2024-12-17 | $32.51 | $33.06 | $31.28 | $31.73 | $31.73 | 347,965 |
| 2024-12-16 | $32.24 | $33.04 | $32.06 | $32.54 | $32.54 | 209,145 |
| 2024-12-13 | $33.35 | $33.76 | $32.23 | $32.35 | $32.35 | 151,667 |
| 2024-12-12 | $33.03 | $33.44 | $32.27 | $33.35 | $33.35 | 130,227 |
| 2024-12-11 | $33.05 | $33.80 | $32.65 | $33.10 | $33.10 | 208,683 |
| 2024-12-10 | $33.40 | $33.47 | $32.35 | $32.57 | $32.57 | 339,116 |
| 2024-12-09 | $33.43 | $34.41 | $33.14 | $33.27 | $33.27 | 238,698 |
| 2024-12-06 | $33.23 | $33.60 | $33.09 | $33.33 | $33.33 | 238,349 |
| 2024-12-05 | $34.56 | $34.56 | $32.76 | $32.89 | $32.89 | 184,367 |
| 2024-12-04 | $36.07 | $36.48 | $34.63 | $34.98 | $34.98 | 291,321 |
| 2024-12-03 | $35.40 | $35.63 | $34.87 | $35.36 | $35.36 | 418,788 |
| 2024-12-02 | $33.35 | $35.64 | $33.11 | $35.40 | $35.40 | 301,171 |
| 2024-11-29 | $32.42 | $33.47 | $32.28 | $32.76 | $32.76 | 177,179 |
| 2024-11-27 | $32.70 | $32.71 | $31.56 | $32.16 | $32.16 | 146,284 |
| 2024-11-26 | $34.32 | $34.32 | $32.24 | $32.63 | $32.63 | 185,953 |
| 2024-11-25 | $33.68 | $35.39 | $33.68 | $34.37 | $34.37 | 438,616 |
| 2024-11-22 | $32.69 | $33.57 | $32.66 | $33.35 | $33.35 | 234,500 |
| 2024-11-21 | $31.44 | $32.76 | $31.25 | $32.56 | $32.56 | 189,860 |
| 2024-11-20 | $30.43 | $31.21 | $29.15 | $31.10 | $31.10 | 610,193 |
| 2024-11-19 | $30.09 | $30.52 | $29.95 | $30.42 | $30.42 | 119,463 |
| 2024-11-18 | $30.20 | $31.86 | $30.00 | $30.25 | $30.25 | 165,036 |
| 2024-11-15 | $31.34 | $31.34 | $30.18 | $30.22 | $30.22 | 194,037 |
| 2024-11-14 | $32.50 | $32.74 | $31.33 | $31.83 | $31.83 | 173,784 |
| 2024-11-13 | $32.65 | $32.69 | $31.71 | $31.84 | $31.84 | 162,165 |
| 2024-11-12 | $33.04 | $33.54 | $32.11 | $32.61 | $32.61 | 194,589 |
| 2024-11-11 | $33.77 | $33.77 | $32.23 | $33.07 | $33.07 | 176,804 |
| 2024-11-08 | $33.52 | $33.92 | $32.79 | $33.68 | $33.68 | 224,192 |
| 2024-11-07 | $32.83 | $33.99 | $32.42 | $33.83 | $33.83 | 234,039 |
| 2024-11-06 | $32.56 | $33.26 | $31.74 | $32.52 | $32.52 | 346,566 |
| 2024-11-05 | $31.50 | $32.00 | $30.20 | $31.50 | $31.50 | 473,400 |
| 2024-11-04 | $27.51 | $27.52 | $26.82 | $27.14 | $27.14 | 243,800 |
| 2024-11-01 | $27.37 | $27.83 | $27.32 | $27.35 | $27.35 | 177,019 |
| 2024-10-31 | $28.17 | $28.17 | $27.01 | $27.26 | $27.26 | 232,089 |
| 2024-10-30 | $27.66 | $28.62 | $27.50 | $28.28 | $28.28 | 237,034 |
| 2024-10-29 | $27.73 | $28.35 | $27.20 | $28.32 | $28.32 | 208,050 |
| 2024-10-28 | $27.51 | $27.94 | $27.26 | $27.85 | $27.85 | 187,558 |
| 2024-10-25 | $27.30 | $28.06 | $27.30 | $27.54 | $27.54 | 196,977 |
| 2024-10-24 | $27.36 | $27.36 | $26.67 | $26.99 | $26.99 | 308,271 |
| 2024-10-23 | $27.05 | $27.22 | $26.40 | $26.84 | $26.84 | 203,916 |
| 2024-10-22 | $27.60 | $27.64 | $27.12 | $27.20 | $27.20 | 201,781 |
| 2024-10-21 | $28.34 | $28.34 | $27.68 | $27.91 | $27.91 | 160,472 |
| 2024-10-18 | $29.00 | $29.30 | $28.47 | $28.51 | $28.51 | 217,022 |
| 2024-10-17 | $28.22 | $28.89 | $27.71 | $28.50 | $28.50 | 249,257 |
| 2024-10-16 | $28.58 | $28.58 | $27.72 | $27.73 | $27.73 | 263,571 |
| 2024-10-15 | $30.01 | $30.35 | $28.08 | $28.10 | $28.10 | 343,005 |
| 2024-10-14 | $29.71 | $30.55 | $29.62 | $30.11 | $30.11 | 153,548 |
| 2024-10-11 | $28.75 | $30.12 | $28.75 | $29.66 | $29.66 | 257,672 |
| 2024-10-10 | $28.96 | $29.42 | $28.62 | $29.00 | $29.00 | 296,791 |
| 2024-10-09 | $30.61 | $31.00 | $29.13 | $29.34 | $29.34 | 530,696 |
| 2024-10-08 | $30.85 | $31.07 | $30.25 | $30.59 | $30.59 | 235,351 |
| 2024-10-07 | $30.69 | $31.27 | $30.51 | $31.09 | $31.09 | 249,443 |
| 2024-10-04 | $30.91 | $31.27 | $30.53 | $30.95 | $30.95 | 151,812 |
| 2024-10-03 | $30.93 | $31.17 | $29.74 | $30.02 | $30.02 | 231,988 |
| 2024-10-02 | $30.24 | $31.65 | $30.21 | $31.30 | $31.30 | 147,031 |
| 2024-10-01 | $31.68 | $31.68 | $29.89 | $30.15 | $30.15 | 210,635 |
| 2024-09-30 | $31.51 | $32.41 | $31.34 | $31.81 | $31.81 | 379,166 |
| 2024-09-27 | $32.10 | $32.31 | $31.62 | $31.86 | $31.86 | 326,428 |
| 2024-09-26 | $29.94 | $32.20 | $29.52 | $31.80 | $31.80 | 554,244 |
| 2024-09-25 | $27.53 | $28.26 | $27.17 | $27.83 | $27.83 | 355,608 |
| 2024-09-24 | $27.56 | $28.30 | $27.21 | $27.58 | $27.58 | 389,306 |
| 2024-09-23 | $27.68 | $27.73 | $27.00 | $27.15 | $27.15 | 506,511 |
| 2024-09-20 | $28.15 | $28.26 | $27.39 | $27.49 | $27.49 | 1,019,369 |
| 2024-09-19 | $28.38 | $28.65 | $27.71 | $28.49 | $28.49 | 521,796 |
| 2024-09-18 | $28.97 | $29.19 | $27.23 | $27.32 | $27.32 | 576,421 |
| 2024-09-17 | $28.82 | $29.47 | $28.55 | $28.93 | $28.93 | 113,391 |
| 2024-09-16 | $28.60 | $28.92 | $27.95 | $28.33 | $28.33 | 148,842 |
| 2024-09-13 | $28.48 | $29.27 | $28.48 | $29.18 | $29.18 | 108,960 |
| 2024-09-12 | $28.42 | $28.63 | $27.73 | $28.10 | $28.10 | 148,433 |
| 2024-09-11 | $27.78 | $28.61 | $27.17 | $28.56 | $28.56 | 146,479 |
| 2024-09-10 | $27.37 | $27.85 | $27.06 | $27.78 | $27.78 | 170,041 |
| 2024-09-09 | $27.48 | $27.64 | $27.03 | $27.21 | $27.21 | 219,306 |
| 2024-09-06 | $28.16 | $28.39 | $27.27 | $27.28 | $27.28 | 220,200 |
| 2024-09-05 | $28.44 | $29.10 | $28.31 | $28.44 | $28.44 | 274,947 |
| 2024-09-04 | $28.29 | $29.47 | $28.13 | $28.69 | $28.69 | 305,390 |
| 2024-09-03 | $30.39 | $30.39 | $28.52 | $28.72 | $28.72 | 264,962 |
| 2024-08-30 | $31.31 | $31.70 | $30.61 | $31.00 | $31.00 | 191,084 |
| 2024-08-29 | $30.53 | $31.49 | $30.53 | $30.92 | $30.92 | 181,626 |
| 2024-08-28 | $30.53 | $31.12 | $30.34 | $30.42 | $30.42 | 266,367 |
| 2024-08-27 | $30.67 | $30.73 | $30.13 | $30.46 | $30.46 | 133,352 |
| 2024-08-26 | $31.23 | $31.23 | $30.30 | $30.74 | $30.74 | 189,294 |
| 2024-08-23 | $30.91 | $31.79 | $30.79 | $31.07 | $31.07 | 164,255 |
| 2024-08-22 | $32.01 | $32.06 | $30.43 | $30.56 | $30.56 | 138,036 |
| 2024-08-21 | $31.09 | $32.06 | $30.88 | $31.96 | $31.96 | 284,727 |
| 2024-08-20 | $31.93 | $31.93 | $30.62 | $30.75 | $30.75 | 171,104 |
| 2024-08-19 | $31.61 | $32.04 | $30.80 | $32.04 | $32.04 | 161,025 |
| 2024-08-16 | $31.76 | $32.02 | $31.34 | $31.64 | $31.64 | 186,665 |
| 2024-08-15 | $31.12 | $32.06 | $30.75 | $32.04 | $32.04 | 251,157 |
| 2024-08-14 | $30.34 | $30.46 | $29.32 | $30.10 | $30.10 | 171,305 |
| 2024-08-13 | $28.81 | $30.23 | $28.77 | $30.01 | $30.01 | 254,039 |
| 2024-08-12 | $29.15 | $29.15 | $28.31 | $28.48 | $28.48 | 377,044 |
| 2024-08-09 | $29.13 | $29.87 | $28.62 | $28.90 | $28.90 | 388,644 |
| 2024-08-08 | $30.13 | $30.61 | $28.51 | $29.26 | $29.26 | 530,996 |
| 2024-08-07 | $30.08 | $30.28 | $28.28 | $28.99 | $28.99 | 457,686 |
| 2024-08-06 | $28.40 | $28.66 | $27.62 | $28.06 | $28.06 | 246,843 |
| 2024-08-05 | $26.76 | $28.96 | $26.75 | $28.17 | $28.17 | 391,441 |
| 2024-08-02 | $29.75 | $30.20 | $28.49 | $29.07 | $29.07 | 515,904 |
| 2024-08-01 | $33.53 | $33.92 | $30.39 | $31.00 | $31.00 | 483,106 |
| 2024-07-31 | $33.73 | $34.28 | $33.22 | $34.00 | $34.00 | 294,220 |
| 2024-07-30 | $33.75 | $33.98 | $32.34 | $32.58 | $32.58 | 277,893 |
| 2024-07-29 | $34.26 | $35.57 | $33.58 | $33.66 | $33.66 | 248,422 |
| 2024-07-26 | $34.80 | $35.30 | $33.61 | $33.88 | $33.88 | 335,433 |
| 2024-07-25 | $34.82 | $35.39 | $33.31 | $33.70 | $33.70 | 717,640 |
| 2024-07-24 | $36.04 | $36.42 | $34.86 | $35.02 | $35.02 | 774,949 |
| 2024-07-23 | $36.25 | $37.06 | $36.25 | $36.59 | $36.59 | 347,371 |
| 2024-07-22 | $36.19 | $37.23 | $35.86 | $36.69 | $36.69 | 515,965 |
| 2024-07-19 | $37.04 | $37.41 | $35.51 | $35.59 | $35.59 | 283,124 |
| 2024-07-18 | $38.41 | $38.73 | $36.44 | $36.95 | $36.95 | 301,472 |
| 2024-07-17 | $41.68 | $41.86 | $38.26 | $38.27 | $38.27 | 310,285 |
| 2024-07-16 | $41.34 | $42.70 | $41.05 | $42.70 | $42.70 | 275,626 |
| 2024-07-15 | $40.73 | $41.66 | $40.57 | $40.93 | $40.93 | 210,117 |
| 2024-07-12 | $40.32 | $41.53 | $40.32 | $40.56 | $40.56 | 241,284 |
| 2024-07-11 | $41.14 | $41.19 | $39.77 | $39.97 | $39.97 | 360,811 |
| 2024-07-10 | $42.61 | $42.69 | $40.44 | $40.48 | $40.48 | 236,555 |
| 2024-07-09 | $41.76 | $42.42 | $41.50 | $42.17 | $42.17 | 240,729 |
| 2024-07-08 | $40.78 | $42.47 | $40.63 | $41.80 | $41.80 | 409,994 |
| 2024-07-05 | $40.36 | $40.60 | $39.78 | $40.37 | $40.37 | 211,268 |
| 2024-07-03 | $39.77 | $40.41 | $39.61 | $40.21 | $40.21 | 81,255 |
| 2024-07-02 | $39.30 | $40.15 | $39.30 | $39.65 | $39.65 | 176,510 |
| 2024-07-01 | $38.55 | $39.43 | $37.81 | $39.30 | $39.30 | 227,658 |
| 2024-06-28 | $37.92 | $38.89 | $37.92 | $38.55 | $38.55 | 1,159,049 |
| 2024-06-27 | $37.88 | $38.57 | $37.44 | $37.55 | $37.55 | 290,892 |
| 2024-06-26 | $37.05 | $37.62 | $36.89 | $37.45 | $37.45 | 305,716 |
| 2024-06-25 | $36.61 | $37.12 | $36.00 | $37.01 | $37.01 | 497,527 |
| 2024-06-24 | $36.46 | $36.63 | $35.85 | $36.25 | $36.25 | 520,022 |
| 2024-06-21 | $36.94 | $37.15 | $35.62 | $36.62 | $36.62 | 1,075,339 |
| 2024-06-20 | $36.90 | $37.57 | $36.64 | $36.99 | $36.99 | 233,494 |
| 2024-06-18 | $36.91 | $37.86 | $36.85 | $37.02 | $37.02 | 413,669 |
| 2024-06-17 | $37.21 | $37.59 | $36.60 | $37.08 | $37.08 | 258,342 |
| 2024-06-14 | $37.62 | $37.84 | $37.16 | $37.22 | $37.22 | 159,111 |
| 2024-06-13 | $38.91 | $39.15 | $37.74 | $38.27 | $38.27 | 250,856 |
| 2024-06-12 | $38.96 | $39.66 | $38.60 | $38.90 | $38.90 | 341,180 |
| 2024-06-11 | $37.55 | $38.21 | $37.12 | $37.97 | $37.97 | 276,986 |
| 2024-06-10 | $36.64 | $38.33 | $36.64 | $37.93 | $37.93 | 192,860 |
| 2024-06-07 | $37.41 | $37.64 | $36.63 | $37.12 | $37.12 | 185,937 |
| 2024-06-06 | $37.93 | $38.27 | $37.34 | $37.80 | $37.80 | 245,643 |
| 2024-06-05 | $37.65 | $38.61 | $37.54 | $38.02 | $38.02 | 481,242 |
| 2024-06-04 | $37.19 | $37.20 | $36.28 | $37.12 | $37.12 | 537,449 |
| 2024-06-03 | $38.63 | $38.63 | $36.96 | $37.36 | $37.36 | 231,105 |
| 2024-05-31 | $38.48 | $39.15 | $36.90 | $37.99 | $37.99 | 250,133 |
| 2024-05-30 | $38.21 | $38.71 | $37.92 | $38.52 | $38.52 | 189,994 |
| 2024-05-29 | $37.53 | $38.66 | $37.53 | $38.20 | $38.20 | 238,868 |
| 2024-05-28 | $38.58 | $38.78 | $37.64 | $38.03 | $38.03 | 201,979 |
| 2024-05-24 | $38.66 | $38.99 | $38.27 | $38.74 | $38.74 | 228,446 |
| 2024-05-23 | $39.71 | $39.71 | $38.00 | $38.41 | $38.41 | 259,828 |
| 2024-05-22 | $39.76 | $39.89 | $38.91 | $39.00 | $39.00 | 248,367 |
| 2024-05-21 | $39.05 | $39.84 | $38.85 | $39.53 | $39.53 | 297,566 |
| 2024-05-20 | $38.77 | $40.57 | $38.74 | $39.40 | $39.40 | 351,864 |
| 2024-05-17 | $38.06 | $38.72 | $37.71 | $38.72 | $38.72 | 301,940 |
| 2024-05-16 | $38.42 | $39.18 | $37.95 | $38.09 | $38.09 | 172,936 |
| 2024-05-15 | $37.99 | $38.35 | $37.54 | $38.24 | $38.24 | 184,595 |
| 2024-05-14 | $37.86 | $37.86 | $36.79 | $37.38 | $37.38 | 291,981 |
| 2024-05-13 | $38.32 | $38.70 | $37.43 | $37.58 | $37.58 | 216,967 |
| 2024-05-10 | $38.26 | $38.76 | $37.67 | $38.03 | $38.03 | 218,929 |
| 2024-05-09 | $37.99 | $38.12 | $36.74 | $37.98 | $37.98 | 254,388 |
| 2024-05-08 | $36.34 | $38.17 | $34.57 | $37.86 | $37.86 | 760,200 |
| 2024-05-07 | $39.54 | $39.98 | $38.75 | $38.96 | $38.96 | 380,341 |
| 2024-05-06 | $38.57 | $39.49 | $38.57 | $39.30 | $39.30 | 278,804 |
| 2024-05-03 | $39.36 | $39.36 | $37.79 | $38.20 | $38.20 | 416,395 |
| 2024-05-02 | $38.14 | $38.63 | $37.69 | $38.26 | $38.26 | 241,557 |
| 2024-05-01 | $38.35 | $39.19 | $37.37 | $37.65 | $37.65 | 237,306 |
| 2024-04-30 | $39.59 | $40.28 | $38.71 | $38.78 | $38.78 | 253,197 |
| 2024-04-29 | $39.22 | $40.05 | $39.01 | $39.96 | $39.96 | 174,652 |
| 2024-04-26 | $38.68 | $39.59 | $38.13 | $39.35 | $39.35 | 158,462 |
| 2024-04-25 | $37.25 | $38.59 | $37.08 | $38.15 | $38.15 | 205,256 |
| 2024-04-24 | $38.09 | $38.62 | $37.02 | $37.54 | $37.54 | 317,483 |
| 2024-04-23 | $36.18 | $37.82 | $36.18 | $37.54 | $37.54 | 155,160 |
| 2024-04-22 | $37.00 | $37.27 | $35.77 | $36.17 | $36.17 | 196,559 |
| 2024-04-19 | $38.92 | $38.92 | $36.31 | $36.87 | $36.87 | 379,225 |
| 2024-04-18 | $37.82 | $38.38 | $37.24 | $37.58 | $37.58 | 323,713 |
| 2024-04-17 | $39.27 | $39.33 | $38.07 | $38.20 | $38.20 | 335,677 |
| 2024-04-16 | $38.19 | $39.51 | $37.62 | $39.29 | $39.29 | 300,055 |
| 2024-04-15 | $39.23 | $39.48 | $37.79 | $38.08 | $38.08 | 191,299 |
| 2024-04-12 | $38.69 | $39.28 | $38.56 | $38.90 | $38.90 | 194,466 |
| 2024-04-11 | $38.51 | $39.50 | $37.80 | $39.43 | $39.43 | 258,890 |
| 2024-04-10 | $38.66 | $39.27 | $37.86 | $38.29 | $38.29 | 226,642 |
| 2024-04-09 | $40.58 | $40.61 | $38.91 | $39.81 | $39.81 | 240,374 |
| 2024-04-08 | $38.51 | $38.65 | $38.03 | $38.38 | $38.38 | 171,741 |
| 2024-04-05 | $37.91 | $38.21 | $37.57 | $37.99 | $37.99 | 118,738 |
| 2024-04-04 | $39.35 | $39.76 | $37.52 | $37.80 | $37.80 | 248,453 |
| 2024-04-03 | $37.40 | $39.09 | $37.40 | $38.51 | $38.51 | 289,904 |
| 2024-04-02 | $37.81 | $38.17 | $37.18 | $38.00 | $38.00 | 421,573 |
| 2024-04-01 | $38.61 | $39.60 | $38.10 | $38.42 | $38.42 | 222,792 |
| 2024-03-28 | $38.81 | $38.98 | $38.23 | $38.62 | $38.62 | 238,795 |
| 2024-03-27 | $38.43 | $38.99 | $37.86 | $38.67 | $38.67 | 172,511 |
| 2024-03-26 | $38.04 | $38.55 | $37.63 | $37.87 | $37.87 | 233,436 |
| 2024-03-25 | $36.99 | $38.51 | $36.86 | $37.63 | $37.63 | 196,016 |
| 2024-03-22 | $37.25 | $37.94 | $36.77 | $37.29 | $37.29 | 393,870 |
| 2024-03-21 | $38.00 | $39.13 | $37.17 | $37.50 | $37.50 | 669,479 |
| 2024-03-20 | $36.33 | $37.59 | $36.00 | $37.25 | $37.25 | 248,964 |
| 2024-03-19 | $36.00 | $36.90 | $35.82 | $36.44 | $36.44 | 366,745 |
| 2024-03-18 | $37.00 | $37.50 | $36.36 | $36.50 | $36.50 | 434,445 |
| 2024-03-15 | $36.55 | $37.60 | $36.01 | $36.92 | $36.92 | 996,296 |
| 2024-03-14 | $37.40 | $37.56 | $36.50 | $36.90 | $36.90 | 1,996,231 |
| 2024-03-13 | $39.05 | $41.49 | $37.61 | $37.74 | $37.74 | 563,820 |
| 2024-03-12 | $42.40 | $42.72 | $41.59 | $42.68 | $42.68 | 108,714 |
| 2024-03-11 | $42.42 | $42.59 | $41.05 | $42.23 | $42.23 | 134,339 |
| 2024-03-08 | $44.31 | $44.54 | $43.07 | $43.18 | $43.18 | 133,306 |
| 2024-03-07 | $44.26 | $45.21 | $43.92 | $44.03 | $44.03 | 184,408 |
| 2024-03-06 | $43.61 | $44.36 | $43.20 | $43.68 | $43.68 | 160,222 |
| 2024-03-05 | $42.89 | $44.14 | $42.19 | $42.94 | $42.94 | 135,512 |
| 2024-03-04 | $44.38 | $44.58 | $43.09 | $43.37 | $43.37 | 205,812 |
| 2024-03-01 | $43.03 | $44.37 | $42.37 | $44.10 | $44.10 | 210,560 |
| 2024-02-29 | $43.57 | $43.57 | $42.09 | $42.80 | $42.80 | 247,848 |
| 2024-02-28 | $42.54 | $42.99 | $41.65 | $42.57 | $42.57 | 167,864 |
| 2024-02-27 | $43.67 | $44.54 | $43.31 | $43.35 | $43.35 | 887,888 |
| 2024-02-26 | $43.14 | $44.13 | $43.14 | $43.60 | $43.60 | 279,567 |
| 2024-02-23 | $44.41 | $44.41 | $42.59 | $43.12 | $43.12 | 231,801 |
| 2024-02-22 | $44.18 | $45.25 | $43.28 | $44.41 | $44.41 | 330,851 |
| 2024-02-21 | $40.82 | $42.72 | $40.50 | $42.67 | $42.67 | 304,142 |
| 2024-02-20 | $43.97 | $44.59 | $41.06 | $41.32 | $41.32 | 263,496 |
| 2024-02-16 | $45.41 | $46.43 | $44.83 | $45.00 | $45.00 | 410,928 |
| 2024-02-15 | $44.22 | $45.66 | $43.22 | $45.48 | $45.48 | 515,679 |
| 2024-02-14 | $42.32 | $44.06 | $40.70 | $43.83 | $43.83 | 254,565 |
| 2024-02-13 | $41.04 | $42.66 | $40.69 | $41.44 | $41.44 | 275,186 |
| 2024-02-12 | $42.84 | $43.93 | $42.62 | $43.26 | $43.26 | 272,384 |
| 2024-02-09 | $40.90 | $42.96 | $40.81 | $42.90 | $42.90 | 381,732 |
| 2024-02-08 | $38.80 | $41.34 | $38.46 | $41.20 | $41.20 | 437,786 |
| 2024-02-07 | $37.29 | $39.26 | $33.90 | $38.90 | $38.90 | 497,104 |
| 2024-02-06 | $37.63 | $38.42 | $36.61 | $37.67 | $37.67 | 407,622 |
| 2024-02-05 | $37.61 | $38.46 | $37.16 | $37.72 | $37.72 | 204,106 |
| 2024-02-02 | $36.73 | $38.05 | $36.68 | $37.72 | $37.72 | 195,455 |
| 2024-02-01 | $36.34 | $37.29 | $35.80 | $37.11 | $37.11 | 253,724 |
| 2024-01-31 | $37.22 | $38.00 | $36.10 | $36.20 | $36.20 | 319,051 |
| 2024-01-30 | $37.65 | $37.94 | $37.32 | $37.76 | $37.76 | 219,511 |
| 2024-01-29 | $36.75 | $38.06 | $36.47 | $38.04 | $38.04 | 170,905 |
| 2024-01-26 | $37.65 | $37.80 | $36.55 | $36.99 | $36.99 | 146,575 |
| 2024-01-25 | $38.83 | $39.15 | $37.22 | $37.82 | $37.82 | 341,890 |
| 2024-01-24 | $38.79 | $39.84 | $37.90 | $38.14 | $38.14 | 450,011 |
| 2024-01-23 | $37.88 | $38.38 | $37.28 | $38.20 | $38.20 | 381,439 |
| 2024-01-22 | $36.23 | $37.68 | $36.23 | $37.50 | $37.50 | 204,368 |
| 2024-01-19 | $36.01 | $36.73 | $35.15 | $36.01 | $36.01 | 405,934 |
| 2024-01-18 | $33.42 | $35.74 | $33.36 | $35.53 | $35.53 | 407,707 |
| 2024-01-17 | $32.72 | $32.72 | $31.64 | $32.60 | $32.60 | 146,053 |
| 2024-01-16 | $32.50 | $33.43 | $32.27 | $33.30 | $33.30 | 172,048 |
| 2024-01-12 | $32.29 | $32.68 | $32.01 | $32.35 | $32.35 | 112,836 |
| 2024-01-11 | $32.41 | $32.62 | $31.30 | $31.94 | $31.94 | 153,554 |
| 2024-01-10 | $33.02 | $33.50 | $31.90 | $32.54 | $32.54 | 131,361 |
| 2024-01-09 | $31.40 | $33.10 | $31.15 | $32.80 | $32.80 | 159,625 |
| 2024-01-08 | $32.30 | $33.16 | $31.28 | $31.74 | $31.74 | 207,700 |
| 2024-01-05 | $31.73 | $32.39 | $31.55 | $32.29 | $32.29 | 131,400 |
| 2024-01-04 | $32.77 | $32.77 | $31.91 | $31.95 | $31.95 | 235,662 |
| 2024-01-03 | $32.90 | $33.21 | $32.31 | $32.81 | $32.81 | 262,006 |
| 2024-01-02 | $33.15 | $33.64 | $32.72 | $33.33 | $33.33 | 186,924 |
| 2023-12-29 | $34.45 | $34.45 | $33.38 | $33.63 | $33.63 | 208,875 |
| 2023-12-28 | $34.20 | $34.72 | $34.20 | $34.61 | $34.61 | 114,779 |
| 2023-12-27 | $34.82 | $34.90 | $34.13 | $34.34 | $34.34 | 98,411 |
| 2023-12-26 | $33.83 | $34.80 | $33.83 | $34.55 | $34.55 | 135,062 |
| 2023-12-22 | $33.13 | $34.48 | $33.13 | $33.74 | $33.74 | 235,914 |
| 2023-12-21 | $32.10 | $32.89 | $31.91 | $32.83 | $32.83 | 161,062 |
| 2023-12-20 | $31.81 | $33.20 | $31.25 | $31.28 | $31.28 | 186,005 |
| 2023-12-19 | $31.74 | $32.36 | $30.86 | $32.09 | $32.09 | 159,245 |
| 2023-12-18 | $31.12 | $31.56 | $30.28 | $31.51 | $31.51 | 173,958 |
| 2023-12-15 | $31.76 | $32.36 | $30.75 | $30.91 | $30.91 | 576,714 |
| 2023-12-14 | $29.30 | $31.62 | $28.65 | $31.37 | $31.37 | 328,748 |
| 2023-12-13 | $27.47 | $28.53 | $26.91 | $28.48 | $28.48 | 182,890 |
| 2023-12-12 | $27.46 | $27.70 | $26.95 | $27.66 | $27.66 | 124,849 |
| 2023-12-11 | $27.14 | $27.66 | $26.74 | $27.42 | $27.42 | 166,163 |
| 2023-12-08 | $26.41 | $27.52 | $26.40 | $27.28 | $27.28 | 142,233 |
| 2023-12-07 | $25.90 | $26.82 | $25.56 | $26.76 | $26.76 | 196,406 |
| 2023-12-06 | $26.21 | $26.44 | $25.32 | $25.49 | $25.49 | 131,730 |
| 2023-12-05 | $26.62 | $26.79 | $25.72 | $25.89 | $25.89 | 73,213 |
| 2023-12-04 | $26.34 | $26.80 | $26.22 | $26.78 | $26.78 | 155,323 |
| 2023-12-01 | $25.96 | $26.70 | $25.74 | $26.58 | $26.58 | 138,503 |
| 2023-11-30 | $26.57 | $26.57 | $25.82 | $26.13 | $26.13 | 164,519 |
| 2023-11-29 | $26.78 | $27.34 | $26.19 | $26.57 | $26.57 | 136,735 |
| 2023-11-28 | $26.31 | $26.61 | $26.00 | $26.25 | $26.25 | 95,478 |
| 2023-11-27 | $26.25 | $27.14 | $25.84 | $26.58 | $26.58 | 147,109 |
| 2023-11-24 | $26.26 | $26.39 | $25.91 | $26.35 | $26.35 | 44,727 |
| 2023-11-22 | $25.94 | $26.78 | $25.76 | $26.32 | $26.32 | 139,630 |
| 2023-11-21 | $25.45 | $25.72 | $25.09 | $25.71 | $25.71 | 153,952 |
| 2023-11-20 | $25.21 | $25.84 | $25.21 | $25.81 | $25.81 | 110,460 |
| 2023-11-17 | $26.09 | $26.09 | $24.82 | $25.16 | $25.16 | 167,029 |
| 2023-11-16 | $25.93 | $26.43 | $25.76 | $25.98 | $25.98 | 141,903 |
| 2023-11-15 | $25.40 | $26.44 | $25.31 | $25.89 | $25.89 | 140,943 |
| 2023-11-14 | $24.75 | $25.56 | $24.68 | $25.39 | $25.39 | 164,024 |
| 2023-11-13 | $23.52 | $23.89 | $22.99 | $23.61 | $23.61 | 221,449 |
| 2023-11-10 | $22.64 | $24.09 | $22.41 | $23.81 | $23.81 | 153,518 |
| 2023-11-09 | $23.45 | $23.45 | $22.26 | $22.36 | $22.36 | 148,236 |
| 2023-11-08 | $22.78 | $23.40 | $22.68 | $23.18 | $23.18 | 213,528 |
| 2023-11-07 | $23.51 | $24.82 | $22.33 | $22.73 | $22.73 | 461,684 |
| 2023-11-06 | $26.11 | $26.14 | $25.02 | $25.58 | $25.58 | 159,366 |
| 2023-11-03 | $26.05 | $26.69 | $25.74 | $26.14 | $26.14 | 227,459 |
| 2023-11-02 | $25.00 | $25.83 | $24.89 | $25.68 | $25.68 | 201,209 |
| 2023-11-01 | $24.22 | $24.45 | $23.83 | $24.41 | $24.41 | 146,267 |
| 2023-10-31 | $23.76 | $24.29 | $23.70 | $24.26 | $24.26 | 161,567 |
| 2023-10-30 | $24.47 | $24.47 | $23.74 | $24.00 | $24.00 | 106,463 |
| 2023-10-27 | $25.02 | $25.02 | $24.12 | $24.31 | $24.31 | 115,725 |
| 2023-10-26 | $24.82 | $26.35 | $24.42 | $24.83 | $24.83 | 125,892 |
| 2023-10-25 | $25.44 | $25.68 | $24.41 | $24.60 | $24.60 | 132,958 |
| 2023-10-24 | $25.37 | $26.14 | $25.37 | $25.86 | $25.86 | 140,554 |
| 2023-10-23 | $25.55 | $25.93 | $25.05 | $25.32 | $25.32 | 428,989 |
| 2023-10-20 | $26.63 | $26.81 | $25.73 | $25.76 | $25.76 | 223,791 |
| 2023-10-19 | $28.92 | $28.96 | $26.53 | $26.62 | $26.62 | 282,946 |
| 2023-10-18 | $29.03 | $29.27 | $28.36 | $28.49 | $28.49 | 122,952 |
| 2023-10-17 | $28.90 | $29.92 | $28.75 | $29.53 | $29.53 | 192,299 |
| 2023-10-16 | $29.64 | $30.09 | $29.32 | $29.36 | $29.36 | 130,460 |
| 2023-10-13 | $30.09 | $30.09 | $29.20 | $29.33 | $29.33 | 217,850 |
| 2023-10-12 | $29.99 | $30.44 | $29.57 | $29.76 | $29.76 | 146,092 |
| 2023-10-11 | $29.99 | $30.89 | $29.72 | $29.86 | $29.86 | 147,198 |
| 2023-10-10 | $29.49 | $30.11 | $29.48 | $29.89 | $29.89 | 388,698 |
| 2023-10-09 | $29.87 | $30.04 | $29.24 | $29.42 | $29.42 | 101,788 |
| 2023-10-06 | $29.64 | $30.37 | $29.37 | $30.17 | $30.17 | 168,875 |
| 2023-10-05 | $30.22 | $30.31 | $29.72 | $29.75 | $29.75 | 140,567 |
| 2023-10-04 | $30.03 | $30.38 | $29.70 | $29.91 | $29.91 | 176,401 |
| 2023-10-03 | $30.41 | $30.49 | $29.78 | $29.82 | $29.82 | 132,515 |
| 2023-10-02 | $30.93 | $31.33 | $30.43 | $30.71 | $30.71 | 149,918 |
| 2023-09-29 | $31.03 | $31.32 | $30.83 | $30.96 | $30.96 | 247,688 |
| 2023-09-28 | $30.49 | $31.14 | $30.49 | $30.64 | $30.64 | 251,756 |
| 2023-09-27 | $30.72 | $31.34 | $30.52 | $30.61 | $30.61 | 118,089 |
| 2023-09-26 | $30.44 | $30.88 | $29.84 | $30.32 | $30.32 | 167,360 |
| 2023-09-25 | $29.82 | $30.98 | $29.82 | $30.59 | $30.59 | 105,368 |
| 2023-09-22 | $29.77 | $30.50 | $29.77 | $30.12 | $30.12 | 161,484 |
| 2023-09-21 | $29.53 | $30.12 | $29.08 | $29.44 | $29.44 | 203,512 |
| 2023-09-20 | $30.76 | $30.88 | $29.96 | $29.99 | $29.99 | 74,315 |
| 2023-09-19 | $30.75 | $30.88 | $30.41 | $30.50 | $30.50 | 70,753 |
| 2023-09-18 | $30.47 | $31.08 | $30.47 | $30.73 | $30.73 | 76,552 |
| 2023-09-15 | $31.56 | $31.56 | $29.97 | $30.47 | $30.47 | 444,851 |
| 2023-09-14 | $31.78 | $32.10 | $31.45 | $31.80 | $31.80 | 100,682 |
| 2023-09-13 | $31.33 | $31.75 | $31.05 | $31.31 | $31.31 | 113,823 |
| 2023-09-12 | $31.28 | $31.90 | $31.28 | $31.43 | $31.43 | 106,294 |
| 2023-09-11 | $32.49 | $33.02 | $31.32 | $31.52 | $31.52 | 84,512 |
| 2023-09-08 | $32.50 | $32.69 | $32.04 | $32.16 | $32.16 | 109,520 |
| 2023-09-07 | $33.83 | $33.93 | $32.41 | $32.54 | $32.54 | 157,772 |
| 2023-09-06 | $35.00 | $35.54 | $34.31 | $34.43 | $34.43 | 114,710 |
| 2023-09-05 | $36.65 | $36.79 | $34.49 | $34.96 | $34.96 | 128,844 |
| 2023-09-01 | $36.84 | $37.60 | $36.56 | $37.10 | $37.10 | 113,669 |
| 2023-08-31 | $36.62 | $37.40 | $36.55 | $36.63 | $36.63 | 243,109 |
| 2023-08-30 | $35.14 | $36.69 | $35.01 | $36.44 | $36.44 | 125,644 |
| 2023-08-29 | $34.02 | $35.62 | $33.95 | $35.38 | $35.38 | 77,987 |
| 2023-08-28 | $34.04 | $34.50 | $33.98 | $34.10 | $34.10 | 59,399 |
| 2023-08-25 | $33.90 | $34.00 | $33.25 | $33.75 | $33.75 | 81,031 |
| 2023-08-24 | $35.03 | $35.03 | $33.62 | $33.90 | $33.90 | 95,186 |
| 2023-08-23 | $33.96 | $34.88 | $33.75 | $34.70 | $34.70 | 84,089 |
| 2023-08-22 | $34.69 | $34.81 | $33.89 | $34.14 | $34.14 | 63,035 |
| 2023-08-21 | $33.84 | $34.47 | $33.60 | $34.24 | $34.24 | 92,521 |
| 2023-08-18 | $32.32 | $33.95 | $32.09 | $33.80 | $33.80 | 129,815 |
| 2023-08-17 | $33.41 | $33.49 | $32.68 | $32.73 | $32.73 | 81,595 |
| 2023-08-16 | $33.38 | $34.01 | $33.26 | $33.33 | $33.33 | 106,516 |
| 2023-08-15 | $33.68 | $33.70 | $33.11 | $33.33 | $33.33 | 80,468 |
| 2023-08-14 | $33.49 | $34.09 | $33.17 | $33.93 | $33.93 | 121,975 |
| 2023-08-11 | $34.17 | $34.41 | $33.70 | $33.84 | $33.84 | 153,098 |
| 2023-08-10 | $35.09 | $35.80 | $34.39 | $34.45 | $34.45 | 146,424 |
| 2023-08-09 | $35.12 | $35.89 | $33.08 | $34.75 | $34.75 | 322,660 |
| 2023-08-08 | $35.98 | $36.14 | $34.87 | $35.88 | $35.88 | 167,719 |
| 2023-08-07 | $36.41 | $36.86 | $36.11 | $36.64 | $36.64 | 129,288 |
| 2023-08-04 | $35.87 | $36.77 | $35.67 | $36.29 | $36.29 | 133,114 |
| 2023-08-03 | $35.65 | $36.64 | $35.39 | $36.02 | $36.02 | 101,249 |
| 2023-08-02 | $37.80 | $37.80 | $36.07 | $36.17 | $36.17 | 95,099 |
| 2023-08-01 | $38.24 | $38.82 | $37.64 | $38.49 | $38.49 | 140,383 |
| 2023-07-31 | $37.63 | $38.80 | $37.63 | $38.72 | $38.72 | 164,494 |
| 2023-07-28 | $37.74 | $38.21 | $37.30 | $37.51 | $37.51 | 79,923 |
| 2023-07-27 | $37.15 | $37.95 | $36.74 | $36.93 | $36.93 | 92,838 |
| 2023-07-26 | $35.27 | $36.17 | $35.27 | $36.06 | $36.06 | 101,775 |
| 2023-07-25 | $35.14 | $35.97 | $35.03 | $35.66 | $35.66 | 87,470 |
| 2023-07-24 | $35.37 | $35.76 | $34.88 | $35.25 | $35.25 | 99,862 |
| 2023-07-21 | $36.11 | $36.19 | $35.36 | $35.44 | $35.44 | 133,609 |
| 2023-07-20 | $36.10 | $36.10 | $34.95 | $35.61 | $35.61 | 159,739 |
| 2023-07-19 | $38.00 | $38.00 | $36.63 | $37.03 | $37.03 | 178,448 |
| 2023-07-18 | $37.50 | $38.03 | $36.87 | $37.98 | $37.98 | 143,144 |
| 2023-07-17 | $36.59 | $38.00 | $36.41 | $37.57 | $37.57 | 137,000 |
| 2023-07-14 | $36.28 | $36.87 | $35.97 | $36.26 | $36.26 | 226,907 |
| 2023-07-13 | $34.61 | $36.75 | $34.35 | $36.58 | $36.58 | 232,520 |
| 2023-07-12 | $34.09 | $34.53 | $33.80 | $34.08 | $34.08 | 135,696 |
| 2023-07-11 | $34.99 | $35.02 | $32.93 | $33.32 | $33.32 | 168,392 |
| 2023-07-10 | $34.52 | $35.31 | $34.44 | $34.88 | $34.88 | 151,505 |
| 2023-07-07 | $35.34 | $36.06 | $34.60 | $34.69 | $34.69 | 339,097 |
| 2023-07-06 | $35.32 | $35.56 | $32.57 | $35.30 | $35.30 | 114,719 |
| 2023-07-05 | $37.25 | $37.28 | $35.99 | $36.00 | $36.00 | 161,413 |
| 2023-07-03 | $37.27 | $37.90 | $36.82 | $37.78 | $37.78 | 76,660 |
| 2023-06-30 | $37.58 | $37.84 | $37.19 | $37.50 | $37.50 | 117,425 |
| 2023-06-29 | $37.37 | $37.58 | $36.48 | $36.97 | $36.97 | 134,020 |
| 2023-06-28 | $36.58 | $37.09 | $36.45 | $37.00 | $37.00 | 129,578 |
| 2023-06-27 | $35.58 | $37.13 | $35.34 | $37.06 | $37.06 | 108,558 |
| 2023-06-26 | $35.70 | $36.51 | $35.44 | $35.44 | $35.44 | 250,433 |
| 2023-06-23 | $35.08 | $35.72 | $34.80 | $35.60 | $35.60 | 362,043 |
| 2023-06-22 | $36.07 | $36.66 | $35.84 | $36.04 | $36.04 | 133,146 |
| 2023-06-21 | $36.73 | $37.28 | $35.92 | $36.37 | $36.37 | 147,655 |
| 2023-06-20 | $37.03 | $37.71 | $36.39 | $37.04 | $37.04 | 131,916 |
| 2023-06-16 | $37.45 | $37.70 | $36.18 | $37.21 | $37.21 | 533,676 |
| 2023-06-15 | $36.70 | $37.29 | $36.54 | $37.19 | $37.19 | 165,630 |
| 2023-06-14 | $36.72 | $37.76 | $36.54 | $37.37 | $37.37 | 221,241 |
| 2023-06-13 | $36.34 | $36.78 | $35.90 | $36.41 | $36.41 | 152,928 |
| 2023-06-12 | $34.58 | $36.04 | $34.39 | $35.93 | $35.93 | 133,415 |
| 2023-06-09 | $34.76 | $34.80 | $33.98 | $34.29 | $34.29 | 140,861 |
| 2023-06-08 | $33.93 | $34.67 | $33.39 | $34.61 | $34.61 | 200,258 |
| 2023-06-07 | $32.55 | $34.61 | $32.53 | $33.97 | $33.97 | 225,254 |
| 2023-06-06 | $30.71 | $33.04 | $30.58 | $32.52 | $32.52 | 264,159 |
| 2023-06-05 | $31.09 | $31.20 | $30.00 | $31.01 | $31.01 | 232,673 |
| 2023-06-02 | $31.14 | $31.53 | $30.24 | $31.53 | $31.53 | 337,723 |
| 2023-06-01 | $30.29 | $30.90 | $29.57 | $30.62 | $30.62 | 138,074 |
| 2023-05-31 | $30.78 | $31.44 | $29.92 | $30.30 | $30.30 | 781,171 |
| 2023-05-30 | $32.84 | $32.84 | $31.02 | $31.14 | $31.14 | 166,932 |
| 2023-05-26 | $30.68 | $32.41 | $30.68 | $32.25 | $32.25 | 228,340 |
| 2023-05-25 | $30.06 | $30.67 | $29.78 | $30.46 | $30.46 | 237,540 |
| 2023-05-24 | $29.84 | $30.55 | $28.48 | $29.18 | $29.18 | 158,977 |
| 2023-05-23 | $30.82 | $31.39 | $30.34 | $30.39 | $30.39 | 164,055 |
| 2023-05-22 | $30.65 | $31.14 | $30.52 | $31.01 | $31.01 | 120,710 |
| 2023-05-19 | $31.85 | $31.85 | $30.66 | $30.85 | $30.85 | 121,380 |
| 2023-05-18 | $29.72 | $31.73 | $29.72 | $31.57 | $31.57 | 167,446 |
| 2023-05-17 | $28.84 | $29.85 | $28.69 | $29.73 | $29.73 | 136,842 |
| 2023-05-16 | $27.60 | $28.86 | $27.60 | $28.56 | $28.56 | 153,849 |
| 2023-05-15 | $27.49 | $28.28 | $27.05 | $27.84 | $27.84 | 121,496 |
| 2023-05-12 | $26.60 | $27.52 | $26.57 | $27.29 | $27.29 | 214,633 |
| 2023-05-11 | $25.95 | $26.91 | $25.91 | $26.45 | $26.45 | 221,717 |
| 2023-05-10 | $25.50 | $26.60 | $25.02 | $26.19 | $26.19 | 363,173 |
| 2023-05-09 | $27.92 | $28.25 | $27.63 | $28.02 | $28.02 | 97,197 |
| 2023-05-08 | $28.37 | $28.53 | $27.82 | $28.37 | $28.37 | 69,643 |
| 2023-05-05 | $27.70 | $28.66 | $27.70 | $28.49 | $28.49 | 87,956 |
| 2023-05-04 | $27.57 | $27.69 | $27.05 | $27.35 | $27.35 | 76,598 |
| 2023-05-03 | $27.83 | $28.34 | $27.66 | $27.88 | $27.88 | 125,232 |
| 2023-05-02 | $28.03 | $28.64 | $27.70 | $27.85 | $27.85 | 96,578 |
| 2023-05-01 | $27.97 | $28.54 | $27.96 | $28.02 | $28.02 | 76,291 |
| 2023-04-28 | $27.61 | $27.92 | $27.34 | $27.85 | $27.85 | 140,163 |
| 2023-04-27 | $27.13 | $27.63 | $26.65 | $27.59 | $27.59 | 107,221 |
| 2023-04-26 | $27.11 | $27.42 | $27.03 | $27.18 | $27.18 | 76,647 |
| 2023-04-25 | $28.20 | $28.20 | $27.02 | $27.08 | $27.08 | 132,602 |
| 2023-04-24 | $28.56 | $28.85 | $28.14 | $28.44 | $28.44 | 80,336 |
| 2023-04-21 | $28.53 | $28.75 | $28.01 | $28.63 | $28.63 | 111,014 |
| 2023-04-20 | $27.85 | $29.05 | $27.12 | $28.64 | $28.64 | 153,802 |
| 2023-04-19 | $27.94 | $28.12 | $27.48 | $27.93 | $27.93 | 164,373 |
| 2023-04-18 | $29.51 | $29.52 | $27.94 | $28.35 | $28.35 | 153,522 |
| 2023-04-17 | $28.88 | $29.53 | $28.66 | $29.36 | $29.36 | 85,862 |
| 2023-04-14 | $29.52 | $30.12 | $29.38 | $29.48 | $29.48 | 131,695 |
| 2023-04-13 | $29.79 | $29.79 | $29.33 | $29.49 | $29.49 | 119,612 |
| 2023-04-12 | $30.82 | $30.82 | $29.56 | $29.69 | $29.69 | 87,650 |
| 2023-04-11 | $30.57 | $30.88 | $30.16 | $30.21 | $30.21 | 95,319 |
| 2023-04-10 | $29.11 | $30.45 | $29.11 | $30.32 | $30.32 | 118,674 |
| 2023-04-06 | $29.55 | $29.87 | $29.05 | $29.55 | $29.55 | 90,324 |
| 2023-04-05 | $29.88 | $29.88 | $29.19 | $29.70 | $29.70 | 94,492 |
| 2023-04-04 | $32.86 | $32.86 | $30.11 | $30.20 | $30.20 | 159,443 |
| 2023-04-03 | $32.57 | $33.18 | $32.25 | $32.77 | $32.77 | 242,600 |
| 2023-03-31 | $31.20 | $32.83 | $31.20 | $32.74 | $32.74 | 248,674 |
| 2023-03-30 | $30.92 | $31.40 | $30.86 | $31.26 | $31.26 | 63,707 |
| 2023-03-29 | $30.19 | $30.68 | $29.76 | $30.52 | $30.52 | 86,057 |
| 2023-03-28 | $30.07 | $30.87 | $29.12 | $29.66 | $29.66 | 171,243 |
| 2023-03-27 | $30.50 | $30.55 | $29.86 | $30.29 | $30.29 | 112,565 |
| 2023-03-24 | $30.02 | $30.34 | $29.71 | $30.26 | $30.26 | 200,885 |
| 2023-03-23 | $29.81 | $30.74 | $29.81 | $30.47 | $30.47 | 171,159 |
| 2023-03-22 | $29.86 | $30.78 | $29.37 | $29.43 | $29.43 | 123,859 |
| 2023-03-21 | $30.35 | $30.83 | $29.67 | $29.89 | $29.89 | 117,935 |
| 2023-03-20 | $29.97 | $30.17 | $29.48 | $29.85 | $29.85 | 177,345 |
| 2023-03-17 | $30.22 | $30.73 | $29.42 | $29.59 | $29.59 | 459,149 |
| 2023-03-16 | $28.83 | $30.62 | $28.50 | $30.30 | $30.30 | 159,190 |
| 2023-03-15 | $29.24 | $29.45 | $28.65 | $29.22 | $29.22 | 151,119 |
| 2023-03-14 | $30.35 | $31.10 | $29.47 | $29.98 | $29.98 | 187,260 |
| 2023-03-13 | $29.38 | $30.26 | $29.32 | $29.51 | $29.51 | 213,218 |
| 2023-03-10 | $31.25 | $31.31 | $29.54 | $30.03 | $30.03 | 168,029 |
| 2023-03-09 | $31.70 | $32.40 | $31.13 | $31.15 | $31.15 | 145,320 |
| 2023-03-08 | $31.03 | $31.99 | $31.03 | $31.37 | $31.37 | 159,119 |
| 2023-03-07 | $31.36 | $31.74 | $30.48 | $30.93 | $30.93 | 183,890 |
| 2023-03-06 | $32.75 | $32.87 | $31.18 | $31.39 | $31.39 | 228,196 |
| 2023-03-03 | $32.70 | $32.89 | $31.73 | $32.75 | $32.75 | 145,883 |
| 2023-03-02 | $32.40 | $32.62 | $31.67 | $32.44 | $32.44 | 134,121 |
| 2023-03-01 | $33.09 | $33.70 | $32.82 | $32.87 | $32.87 | 125,069 |
| 2023-02-28 | $32.56 | $33.30 | $32.43 | $32.95 | $32.95 | 818,092 |
| 2023-02-27 | $32.85 | $33.11 | $32.39 | $32.61 | $32.61 | 173,501 |
| 2023-02-24 | $32.13 | $32.66 | $31.84 | $32.42 | $32.42 | 214,390 |
| 2023-02-23 | $33.75 | $34.18 | $32.41 | $32.86 | $32.86 | 240,247 |
| 2023-02-22 | $32.91 | $33.90 | $32.48 | $32.84 | $32.84 | 272,691 |
| 2023-02-21 | $33.57 | $34.08 | $32.46 | $32.51 | $32.51 | 127,273 |
| 2023-02-17 | $35.35 | $35.35 | $34.02 | $34.45 | $34.45 | 169,684 |
| 2023-02-16 | $35.43 | $35.94 | $35.20 | $35.31 | $35.31 | 98,448 |
| 2023-02-15 | $35.12 | $36.21 | $34.91 | $36.13 | $36.13 | 93,816 |
| 2023-02-14 | $35.07 | $35.97 | $34.75 | $35.68 | $35.68 | 141,505 |
| 2023-02-13 | $35.27 | $35.70 | $35.03 | $35.69 | $35.69 | 115,275 |
| 2023-02-10 | $35.17 | $35.55 | $34.40 | $35.24 | $35.24 | 129,110 |
| 2023-02-09 | $37.78 | $37.96 | $35.57 | $35.80 | $35.80 | 186,377 |
| 2023-02-08 | $36.41 | $39.73 | $36.29 | $37.14 | $37.14 | 493,269 |
| 2023-02-07 | $35.36 | $35.92 | $34.77 | $35.67 | $35.67 | 228,051 |
| 2023-02-06 | $35.51 | $36.12 | $35.00 | $35.55 | $35.55 | 145,459 |
| 2023-02-03 | $36.06 | $37.43 | $35.78 | $36.04 | $36.04 | 196,056 |
| 2023-02-02 | $36.20 | $37.68 | $36.20 | $37.13 | $37.13 | 242,024 |
| 2023-02-01 | $34.06 | $36.44 | $34.06 | $35.91 | $35.91 | 231,433 |
| 2023-01-31 | $32.54 | $34.19 | $32.50 | $33.80 | $33.80 | 235,204 |
| 2023-01-30 | $33.36 | $33.62 | $32.50 | $32.55 | $32.55 | 147,296 |
| 2023-01-27 | $33.49 | $34.60 | $33.49 | $33.94 | $33.94 | 169,151 |
| 2023-01-26 | $34.25 | $34.50 | $32.99 | $34.30 | $34.30 | 297,652 |
| 2023-01-25 | $32.47 | $34.03 | $32.37 | $33.95 | $33.95 | 156,541 |
| 2023-01-24 | $32.81 | $33.23 | $32.61 | $33.10 | $33.10 | 85,366 |
| 2023-01-23 | $32.09 | $33.86 | $31.82 | $33.31 | $33.31 | 175,070 |
| 2023-01-20 | $31.60 | $32.00 | $30.99 | $31.97 | $31.97 | 146,288 |
| 2023-01-19 | $31.19 | $31.35 | $30.25 | $31.07 | $31.07 | 157,198 |
| 2023-01-18 | $31.89 | $32.90 | $30.80 | $31.44 | $31.44 | 240,565 |
| 2023-01-17 | $30.73 | $31.21 | $30.20 | $31.03 | $31.03 | 169,737 |
| 2023-01-13 | $29.56 | $31.34 | $29.56 | $30.85 | $30.85 | 221,527 |
| 2023-01-12 | $28.78 | $30.33 | $28.70 | $30.03 | $30.03 | 357,558 |
| 2023-01-11 | $25.47 | $28.88 | $25.12 | $28.74 | $28.74 | 547,968 |
| 2023-01-10 | $29.16 | $29.78 | $28.02 | $29.67 | $29.67 | 134,342 |
| 2023-01-09 | $29.85 | $30.91 | $28.95 | $29.45 | $29.45 | 166,820 |
| 2023-01-06 | $28.71 | $29.96 | $28.21 | $29.73 | $29.73 | 154,980 |
| 2023-01-05 | $27.60 | $28.43 | $27.21 | $28.09 | $28.09 | 107,143 |
| 2023-01-04 | $27.24 | $28.48 | $27.21 | $28.04 | $28.04 | 103,183 |
| 2023-01-03 | $27.52 | $27.52 | $26.18 | $26.65 | $26.65 | 88,359 |
| 2022-12-30 | $26.66 | $27.11 | $26.61 | $26.82 | $26.82 | 79,341 |
| 2022-12-29 | $25.99 | $27.19 | $25.98 | $27.14 | $27.14 | 78,889 |
| 2022-12-28 | $26.08 | $26.24 | $25.21 | $25.58 | $25.58 | 96,645 |
| 2022-12-27 | $26.27 | $26.43 | $25.82 | $26.25 | $26.25 | 76,093 |
| 2022-12-23 | $26.23 | $26.32 | $25.80 | $26.19 | $26.19 | 93,305 |
| 2022-12-22 | $27.29 | $27.29 | $25.54 | $26.28 | $26.28 | 217,261 |
| 2022-12-21 | $28.21 | $28.57 | $27.38 | $28.31 | $28.31 | 119,645 |
| 2022-12-20 | $27.03 | $28.18 | $27.01 | $28.05 | $28.05 | 102,514 |
| 2022-12-19 | $28.61 | $28.67 | $27.07 | $27.35 | $27.35 | 125,690 |
| 2022-12-16 | $28.25 | $29.04 | $28.12 | $28.62 | $28.62 | 922,091 |
| 2022-12-15 | $29.94 | $30.14 | $28.57 | $28.71 | $28.71 | 135,857 |
| 2022-12-14 | $31.34 | $32.28 | $30.96 | $31.00 | $31.00 | 160,766 |
| 2022-12-13 | $31.71 | $32.39 | $30.84 | $31.48 | $31.48 | 216,762 |
| 2022-12-12 | $29.06 | $30.19 | $29.04 | $30.11 | $30.11 | 119,355 |
| 2022-12-09 | $29.52 | $30.17 | $29.20 | $29.33 | $29.33 | 86,406 |
| 2022-12-08 | $28.85 | $30.19 | $28.85 | $29.84 | $29.84 | 94,920 |
| 2022-12-07 | $28.56 | $29.09 | $28.44 | $28.95 | $28.95 | 95,273 |
| 2022-12-06 | $28.96 | $29.34 | $28.56 | $28.86 | $28.86 | 143,523 |
| 2022-12-05 | $28.88 | $29.91 | $28.82 | $29.14 | $29.14 | 129,578 |
| 2022-12-02 | $28.91 | $29.36 | $28.82 | $29.09 | $29.09 | 117,526 |
| 2022-12-01 | $30.00 | $30.50 | $28.97 | $29.79 | $29.79 | 126,287 |
| 2022-11-30 | $27.82 | $29.81 | $27.17 | $29.78 | $29.78 | 235,181 |
| 2022-11-29 | $26.70 | $27.73 | $26.70 | $27.61 | $27.61 | 117,208 |
| 2022-11-28 | $27.92 | $27.92 | $26.50 | $26.71 | $26.71 | 109,073 |
| 2022-11-25 | $28.44 | $28.51 | $28.17 | $28.17 | $28.17 | 37,471 |
| 2022-11-23 | $28.44 | $29.00 | $27.86 | $28.50 | $28.50 | 83,457 |
| 2022-11-22 | $28.29 | $28.61 | $27.85 | $28.52 | $28.52 | 90,306 |
| 2022-11-21 | $28.08 | $28.72 | $27.66 | $28.07 | $28.07 | 81,224 |
| 2022-11-18 | $29.52 | $29.52 | $28.07 | $28.49 | $28.49 | 127,244 |
| 2022-11-17 | $27.34 | $28.49 | $27.00 | $28.45 | $28.45 | 124,689 |
| 2022-11-16 | $29.62 | $29.62 | $27.68 | $28.19 | $28.19 | 197,592 |
| 2022-11-15 | $30.24 | $31.11 | $29.76 | $30.38 | $30.38 | 198,272 |
| 2022-11-14 | $29.08 | $29.57 | $28.25 | $28.89 | $28.89 | 232,244 |
| 2022-11-11 | $28.14 | $29.71 | $27.88 | $29.39 | $29.39 | 273,513 |
| 2022-11-10 | $27.76 | $28.39 | $26.82 | $28.26 | $28.26 | 333,827 |
| 2022-11-09 | $27.65 | $27.73 | $25.58 | $25.83 | $25.83 | 306,009 |
| 2022-11-08 | $26.04 | $26.55 | $25.44 | $25.74 | $25.74 | 131,116 |
| 2022-11-07 | $25.14 | $26.01 | $24.79 | $25.84 | $25.84 | 94,318 |
| 2022-11-04 | $23.87 | $25.04 | $23.80 | $24.98 | $24.98 | 174,484 |
| 2022-11-03 | $23.96 | $24.13 | $22.78 | $23.04 | $23.04 | 431,325 |
| 2022-11-02 | $26.37 | $26.67 | $24.42 | $24.55 | $24.55 | 278,020 |
| 2022-11-01 | $26.20 | $26.53 | $25.47 | $26.41 | $26.41 | 126,569 |
| 2022-10-31 | $25.87 | $25.87 | $24.78 | $25.44 | $25.44 | 216,690 |
| 2022-10-28 | $24.98 | $26.30 | $24.65 | $26.19 | $26.19 | 207,720 |
| 2022-10-27 | $24.88 | $25.60 | $24.45 | $24.55 | $24.55 | 153,050 |
| 2022-10-26 | $24.00 | $25.64 | $23.65 | $24.51 | $24.51 | 109,221 |
| 2022-10-25 | $23.31 | $24.65 | $23.31 | $24.11 | $24.11 | 118,466 |
| 2022-10-24 | $23.24 | $23.48 | $22.67 | $23.17 | $23.17 | 111,074 |
| 2022-10-21 | $21.87 | $23.29 | $21.68 | $23.15 | $23.15 | 145,388 |
| 2022-10-20 | $22.55 | $22.94 | $21.26 | $21.69 | $21.69 | 593,524 |
| 2022-10-19 | $22.39 | $22.54 | $21.77 | $22.31 | $22.31 | 129,252 |
| 2022-10-18 | $23.28 | $23.47 | $22.14 | $22.52 | $22.52 | 165,141 |
| 2022-10-17 | $22.58 | $23.12 | $22.43 | $22.54 | $22.54 | 155,084 |
| 2022-10-14 | $24.02 | $24.03 | $22.11 | $22.12 | $22.12 | 159,660 |
| 2022-10-13 | $21.55 | $23.85 | $21.04 | $23.67 | $23.67 | 175,709 |
| 2022-10-12 | $23.22 | $23.22 | $22.47 | $22.54 | $22.54 | 144,517 |
| 2022-10-11 | $23.76 | $24.18 | $22.76 | $23.31 | $23.31 | 243,407 |
| 2022-10-10 | $25.26 | $25.50 | $23.93 | $24.42 | $24.42 | 143,186 |
| 2022-10-07 | $26.22 | $26.53 | $25.18 | $25.31 | $25.31 | 119,926 |
| 2022-10-06 | $27.10 | $27.57 | $26.73 | $26.97 | $26.97 | 96,776 |
| 2022-10-05 | $26.43 | $27.35 | $26.31 | $27.17 | $27.17 | 131,574 |
| 2022-10-04 | $26.93 | $27.21 | $26.55 | $27.09 | $27.09 | 138,022 |
| 2022-10-03 | $24.97 | $26.57 | $24.55 | $26.02 | $26.02 | 186,725 |
| 2022-09-30 | $24.71 | $25.32 | $24.05 | $24.21 | $24.21 | 343,443 |
| 2022-09-29 | $25.57 | $25.60 | $24.98 | $25.42 | $25.42 | 181,444 |
| 2022-09-28 | $24.92 | $26.43 | $24.92 | $26.18 | $26.18 | 197,664 |
| 2022-09-27 | $25.15 | $25.53 | $24.54 | $25.10 | $25.10 | 168,945 |
| 2022-09-26 | $25.52 | $26.11 | $24.61 | $24.65 | $24.65 | 209,907 |
| 2022-09-23 | $25.82 | $26.06 | $25.14 | $25.76 | $25.76 | 230,887 |
| 2022-09-22 | $26.74 | $26.98 | $25.74 | $26.32 | $26.32 | 133,979 |
| 2022-09-21 | $27.45 | $28.05 | $26.86 | $27.01 | $27.01 | 95,615 |
| 2022-09-20 | $26.88 | $27.35 | $26.69 | $27.19 | $27.19 | 86,296 |
| 2022-09-19 | $27.35 | $27.85 | $27.21 | $27.35 | $27.35 | 115,150 |
| 2022-09-16 | $27.05 | $27.90 | $26.72 | $27.86 | $27.86 | 264,670 |
| 2022-09-15 | $28.01 | $28.43 | $27.13 | $27.63 | $27.63 | 127,180 |
| 2022-09-14 | $28.67 | $28.85 | $27.81 | $28.36 | $28.36 | 93,520 |
| 2022-09-13 | $28.28 | $28.84 | $27.85 | $28.19 | $28.19 | 121,499 |
| 2022-09-12 | $29.76 | $30.17 | $29.47 | $29.89 | $29.89 | 86,934 |
| 2022-09-09 | $29.49 | $30.11 | $29.34 | $29.69 | $29.69 | 85,088 |
| 2022-09-08 | $28.05 | $28.99 | $27.32 | $28.87 | $28.87 | 157,188 |
| 2022-09-07 | $28.02 | $28.49 | $27.21 | $28.11 | $28.11 | 218,895 |
| 2022-09-06 | $28.51 | $28.69 | $27.83 | $28.18 | $28.18 | 162,691 |
| 2022-09-02 | $29.64 | $29.77 | $28.42 | $28.67 | $28.67 | 152,852 |
| 2022-09-01 | $29.84 | $29.95 | $28.20 | $28.90 | $28.90 | 179,548 |
| 2022-08-31 | $31.51 | $31.51 | $30.11 | $30.72 | $30.72 | 436,514 |
| 2022-08-30 | $32.55 | $32.63 | $31.12 | $31.24 | $31.24 | 173,903 |
| 2022-08-29 | $32.80 | $33.69 | $32.00 | $32.11 | $32.11 | 193,614 |
| 2022-08-26 | $35.48 | $35.90 | $33.25 | $33.30 | $33.30 | 182,940 |
| 2022-08-25 | $33.97 | $36.03 | $33.97 | $35.88 | $35.88 | 165,978 |
| 2022-08-24 | $33.61 | $34.31 | $33.32 | $33.94 | $33.94 | 145,525 |
| 2022-08-23 | $33.20 | $34.63 | $33.20 | $33.69 | $33.69 | 147,446 |
| 2022-08-22 | $33.73 | $34.49 | $32.81 | $33.07 | $33.07 | 198,945 |
| 2022-08-19 | $35.34 | $35.42 | $34.71 | $34.81 | $34.81 | 124,902 |
| 2022-08-18 | $35.19 | $36.80 | $34.81 | $36.09 | $36.09 | 139,375 |
| 2022-08-17 | $36.18 | $36.18 | $34.75 | $35.47 | $35.47 | 181,378 |
| 2022-08-16 | $35.95 | $36.97 | $35.55 | $36.73 | $36.73 | 250,068 |
| 2022-08-15 | $35.95 | $36.62 | $35.63 | $36.28 | $36.28 | 170,224 |
| 2022-08-12 | $34.02 | $36.50 | $33.73 | $36.45 | $36.45 | 187,508 |
| 2022-08-11 | $34.15 | $35.37 | $33.75 | $33.88 | $33.88 | 194,928 |
| 2022-08-10 | $32.99 | $34.99 | $32.51 | $33.66 | $33.66 | 390,991 |
| 2022-08-09 | $31.38 | $31.38 | $28.98 | $29.69 | $29.69 | 232,611 |
| 2022-08-08 | $32.76 | $33.76 | $31.80 | $32.55 | $32.55 | 152,546 |
| 2022-08-05 | $32.80 | $33.60 | $32.21 | $33.06 | $33.06 | 101,537 |
| 2022-08-04 | $32.18 | $33.60 | $32.18 | $33.50 | $33.50 | 128,911 |
| 2022-08-03 | $30.84 | $32.66 | $30.61 | $32.35 | $32.35 | 141,081 |
| 2022-08-02 | $30.26 | $31.31 | $30.25 | $30.62 | $30.62 | 248,965 |
| 2022-08-01 | $30.94 | $31.56 | $29.67 | $30.56 | $30.56 | 172,717 |
| 2022-07-29 | $31.24 | $31.42 | $30.64 | $31.26 | $31.26 | 103,614 |
| 2022-07-28 | $30.05 | $31.40 | $29.65 | $31.29 | $31.29 | 97,442 |
| 2022-07-27 | $29.36 | $30.66 | $29.05 | $30.32 | $30.32 | 129,620 |
| 2022-07-26 | $29.01 | $29.34 | $28.74 | $28.86 | $28.86 | 93,799 |
| 2022-07-25 | $29.57 | $29.75 | $28.80 | $29.39 | $29.39 | 111,646 |
| 2022-07-22 | $31.00 | $31.10 | $29.53 | $29.93 | $29.93 | 120,962 |
| 2022-07-21 | $30.66 | $31.05 | $30.31 | $31.00 | $31.00 | 103,203 |
| 2022-07-20 | $28.61 | $30.47 | $28.60 | $30.40 | $30.40 | 162,579 |
| 2022-07-19 | $27.59 | $28.81 | $27.31 | $28.68 | $28.68 | 285,786 |
| 2022-07-18 | $28.50 | $28.88 | $27.06 | $27.17 | $27.17 | 200,308 |
| 2022-07-15 | $28.21 | $28.32 | $27.35 | $28.02 | $28.02 | 192,202 |
| 2022-07-14 | $26.43 | $27.57 | $25.67 | $27.51 | $27.51 | 176,415 |
| 2022-07-13 | $25.53 | $26.61 | $25.47 | $26.55 | $26.55 | 147,526 |
| 2022-07-12 | $25.47 | $26.54 | $25.28 | $26.18 | $26.18 | 176,803 |
| 2022-07-11 | $25.31 | $25.67 | $24.71 | $25.26 | $25.26 | 158,427 |
| 2022-07-08 | $24.98 | $25.69 | $24.69 | $25.65 | $25.65 | 117,139 |
| 2022-07-07 | $23.22 | $25.16 | $23.22 | $25.16 | $25.16 | 220,030 |
| 2022-07-06 | $22.32 | $22.99 | $22.00 | $22.81 | $22.81 | 296,221 |
| 2022-07-05 | $21.44 | $22.20 | $21.08 | $22.14 | $22.14 | 319,678 |
| 2022-07-01 | $25.38 | $25.54 | $22.02 | $22.25 | $22.25 | 414,231 |
| 2022-06-30 | $25.39 | $26.65 | $25.10 | $25.98 | $25.98 | 388,242 |
| 2022-06-29 | $26.11 | $26.20 | $25.03 | $26.04 | $26.04 | 232,761 |
| 2022-06-28 | $27.64 | $28.47 | $26.30 | $26.34 | $26.34 | 143,219 |
| 2022-06-27 | $27.93 | $28.18 | $27.32 | $27.57 | $27.57 | 184,069 |
| 2022-06-24 | $27.33 | $28.33 | $27.26 | $27.49 | $27.49 | 926,988 |
| 2022-06-23 | $26.65 | $27.02 | $26.10 | $26.96 | $26.96 | 221,956 |
| 2022-06-22 | $26.26 | $27.36 | $26.26 | $26.55 | $26.55 | 238,974 |
| 2022-06-21 | $26.76 | $26.91 | $25.98 | $26.72 | $26.72 | 239,620 |
| 2022-06-17 | $25.63 | $26.53 | $25.30 | $25.94 | $25.94 | 319,832 |
| 2022-06-16 | $26.44 | $26.55 | $25.06 | $25.49 | $25.49 | 343,947 |
| 2022-06-15 | $25.98 | $27.91 | $25.98 | $27.30 | $27.30 | 207,387 |
| 2022-06-14 | $26.73 | $26.95 | $26.00 | $26.52 | $26.52 | 290,385 |
| 2022-06-13 | $27.22 | $27.61 | $26.09 | $26.27 | $26.27 | 155,884 |
| 2022-06-10 | $28.22 | $28.91 | $28.02 | $28.55 | $28.55 | 145,648 |
| 2022-06-09 | $29.19 | $29.67 | $28.80 | $28.90 | $28.90 | 127,884 |
| 2022-06-08 | $29.89 | $30.04 | $29.24 | $29.53 | $29.53 | 96,725 |
| 2022-06-07 | $29.20 | $30.06 | $29.16 | $30.01 | $30.01 | 100,769 |
| 2022-06-06 | $30.59 | $30.96 | $29.68 | $29.80 | $29.80 | 99,547 |
| 2022-06-03 | $29.98 | $30.24 | $29.47 | $29.91 | $29.91 | 132,341 |
| 2022-06-02 | $29.41 | $30.54 | $29.41 | $30.41 | $30.41 | 143,836 |
| 2022-06-01 | $30.49 | $30.90 | $28.67 | $29.52 | $29.52 | 144,525 |
| 2022-05-31 | $30.99 | $30.99 | $29.87 | $30.24 | $30.24 | 213,012 |
| 2022-05-27 | $29.69 | $31.50 | $29.55 | $31.00 | $31.00 | 194,615 |
| 2022-05-26 | $27.16 | $29.84 | $26.89 | $29.38 | $29.38 | 295,695 |
| 2022-05-25 | $26.31 | $27.33 | $26.31 | $27.10 | $27.10 | 156,176 |
| 2022-05-24 | $27.67 | $27.85 | $25.87 | $26.62 | $26.62 | 193,938 |
| 2022-05-23 | $28.10 | $28.87 | $27.75 | $28.16 | $28.16 | 154,805 |
| 2022-05-20 | $29.06 | $29.20 | $26.11 | $27.64 | $27.64 | 292,811 |
| 2022-05-19 | $28.40 | $29.24 | $28.40 | $28.56 | $28.56 | 234,068 |
| 2022-05-18 | $29.04 | $30.00 | $28.32 | $28.69 | $28.69 | 273,972 |
| 2022-05-17 | $28.89 | $29.91 | $28.89 | $29.71 | $29.71 | 175,540 |
| 2022-05-16 | $27.92 | $29.32 | $27.52 | $28.25 | $28.25 | 295,833 |
| 2022-05-13 | $26.80 | $28.72 | $26.80 | $28.26 | $28.26 | 358,642 |
| 2022-05-12 | $24.94 | $27.24 | $24.59 | $26.09 | $26.09 | 440,618 |
| 2022-05-11 | $26.00 | $26.43 | $23.10 | $25.16 | $25.16 | 1,051,583 |
| 2022-05-10 | $30.48 | $30.97 | $27.75 | $29.16 | $29.16 | 249,970 |
| 2022-05-09 | $31.26 | $31.64 | $29.00 | $29.76 | $29.76 | 234,346 |
| 2022-05-06 | $30.88 | $32.41 | $30.37 | $32.20 | $32.20 | 306,900 |
| 2022-05-05 | $31.43 | $32.14 | $30.60 | $31.23 | $31.23 | 273,249 |
| 2022-05-04 | $30.60 | $32.54 | $30.11 | $32.49 | $32.49 | 177,410 |
| 2022-05-03 | $29.49 | $30.66 | $29.16 | $30.50 | $30.50 | 203,167 |
| 2022-05-02 | $29.23 | $29.80 | $28.35 | $29.51 | $29.51 | 153,713 |
| 2022-04-29 | $29.36 | $30.26 | $28.94 | $29.11 | $29.11 | 252,295 |
| 2022-04-28 | $29.15 | $30.06 | $28.48 | $29.67 | $29.67 | 183,498 |
| 2022-04-27 | $28.21 | $28.87 | $27.95 | $28.47 | $28.47 | 185,469 |
| 2022-04-26 | $28.87 | $29.04 | $28.01 | $28.34 | $28.34 | 171,784 |
| 2022-04-25 | $27.98 | $29.38 | $27.83 | $29.34 | $29.34 | 249,535 |
| 2022-04-22 | $28.86 | $29.43 | $28.29 | $28.44 | $28.44 | 154,291 |
| 2022-04-21 | $30.73 | $31.48 | $29.03 | $29.10 | $29.10 | 171,422 |
| 2022-04-20 | $30.72 | $31.55 | $30.15 | $30.15 | $30.15 | 192,832 |
| 2022-04-19 | $29.36 | $30.31 | $29.14 | $30.12 | $30.12 | 192,090 |
| 2022-04-18 | $28.76 | $30.00 | $28.53 | $29.46 | $29.46 | 229,678 |
| 2022-04-14 | $30.66 | $30.70 | $29.21 | $29.21 | $29.21 | 141,962 |
| 2022-04-13 | $29.97 | $30.77 | $29.75 | $30.51 | $30.51 | 127,926 |
| 2022-04-12 | $30.32 | $30.94 | $29.66 | $29.81 | $29.81 | 169,865 |
| 2022-04-11 | $29.86 | $30.45 | $29.33 | $29.56 | $29.56 | 233,886 |
| 2022-04-08 | $31.16 | $31.16 | $30.25 | $30.46 | $30.46 | 144,799 |
| 2022-04-07 | $30.78 | $31.86 | $30.22 | $31.30 | $31.30 | 266,529 |
| 2022-04-06 | $31.61 | $31.79 | $30.09 | $30.39 | $30.39 | 383,066 |
| 2022-04-05 | $34.67 | $34.98 | $31.99 | $32.05 | $32.05 | 336,161 |
| 2022-04-04 | $34.10 | $35.65 | $34.09 | $35.05 | $35.05 | 252,967 |
| 2022-04-01 | $36.58 | $36.58 | $33.62 | $34.03 | $34.03 | 311,329 |
| 2022-03-31 | $36.43 | $36.78 | $35.42 | $35.62 | $35.62 | 173,995 |
| 2022-03-30 | $37.29 | $37.77 | $36.34 | $36.58 | $36.58 | 223,988 |
| 2022-03-29 | $36.45 | $38.00 | $36.45 | $37.84 | $37.84 | 263,899 |
| 2022-03-28 | $35.72 | $36.55 | $34.70 | $35.81 | $35.81 | 155,635 |
| 2022-03-25 | $36.49 | $36.91 | $35.56 | $36.07 | $36.07 | 115,374 |
| 2022-03-24 | $35.17 | $36.64 | $34.43 | $36.61 | $36.61 | 171,282 |
| 2022-03-23 | $35.61 | $35.86 | $34.57 | $34.61 | $34.61 | 203,649 |
| 2022-03-22 | $36.24 | $37.01 | $35.95 | $36.08 | $36.08 | 139,392 |
| 2022-03-21 | $36.96 | $37.30 | $35.40 | $35.94 | $35.94 | 131,471 |
| 2022-03-18 | $37.59 | $38.59 | $36.76 | $36.99 | $36.99 | 347,644 |
| 2022-03-17 | $35.09 | $38.17 | $35.09 | $38.06 | $38.06 | 295,164 |
| 2022-03-16 | $34.18 | $35.94 | $34.13 | $35.84 | $35.84 | 297,317 |
| 2022-03-15 | $33.19 | $33.88 | $32.78 | $33.72 | $33.72 | 222,211 |
| 2022-03-14 | $33.27 | $33.93 | $32.32 | $32.79 | $32.79 | 314,730 |
| 2022-03-11 | $34.74 | $35.15 | $33.27 | $33.35 | $33.35 | 127,180 |
| 2022-03-10 | $33.43 | $34.53 | $33.07 | $34.33 | $34.33 | 210,462 |
| 2022-03-09 | $34.05 | $34.57 | $33.64 | $34.32 | $34.32 | 164,952 |
| 2022-03-08 | $32.13 | $33.96 | $31.67 | $32.93 | $32.93 | 213,931 |
| 2022-03-07 | $32.07 | $33.50 | $31.84 | $31.90 | $31.90 | 276,429 |
| 2022-03-04 | $32.37 | $32.46 | $31.34 | $32.17 | $32.17 | 392,779 |
| 2022-03-03 | $34.79 | $34.90 | $32.60 | $32.80 | $32.80 | 416,733 |
| 2022-03-02 | $33.75 | $34.73 | $33.43 | $34.56 | $34.56 | 406,757 |
| 2022-03-01 | $35.12 | $35.22 | $32.69 | $33.30 | $33.30 | 607,549 |
| 2022-02-28 | $35.44 | $36.35 | $34.74 | $35.23 | $35.23 | 202,410 |
| 2022-02-25 | $35.20 | $36.06 | $34.34 | $35.95 | $35.95 | 209,873 |
| 2022-02-24 | $31.80 | $35.46 | $31.55 | $35.21 | $35.21 | 353,380 |
| 2022-02-23 | $36.44 | $38.18 | $33.20 | $33.32 | $33.32 | 460,458 |
| 2022-02-22 | $37.44 | $38.50 | $35.62 | $35.80 | $35.80 | 288,445 |
| 2022-02-18 | $39.33 | $39.33 | $38.07 | $38.21 | $38.21 | 374,746 |
| 2022-02-17 | $39.25 | $39.82 | $38.68 | $39.21 | $39.21 | 219,703 |
| 2022-02-16 | $39.64 | $40.16 | $38.94 | $39.89 | $39.89 | 179,212 |
| 2022-02-15 | $39.56 | $40.50 | $39.09 | $40.16 | $40.16 | 243,587 |
| 2022-02-14 | $38.41 | $39.82 | $38.10 | $38.60 | $38.60 | 238,127 |
| 2022-02-11 | $40.16 | $40.73 | $38.01 | $38.49 | $38.49 | 361,542 |
| 2022-02-10 | $40.12 | $41.90 | $39.94 | $40.21 | $40.21 | 310,258 |
| 2022-02-09 | $40.00 | $41.81 | $38.80 | $41.18 | $41.18 | 630,790 |
| 2022-02-08 | $40.88 | $42.40 | $40.88 | $42.24 | $42.24 | 277,342 |
| 2022-02-07 | $41.50 | $42.50 | $40.63 | $40.81 | $40.81 | 189,674 |
| 2022-02-04 | $40.84 | $41.93 | $40.00 | $41.36 | $41.36 | 142,592 |
| 2022-02-03 | $41.53 | $42.48 | $40.73 | $40.95 | $40.95 | 194,717 |
| 2022-02-02 | $43.44 | $43.53 | $41.98 | $42.70 | $42.70 | 156,549 |
| 2022-02-01 | $42.82 | $43.08 | $41.12 | $42.45 | $42.45 | 199,631 |
| 2022-01-31 | $38.74 | $42.56 | $38.51 | $42.42 | $42.42 | 323,241 |
| 2022-01-28 | $37.17 | $38.22 | $35.89 | $38.15 | $38.15 | 187,583 |
| 2022-01-27 | $41.65 | $41.65 | $36.81 | $37.48 | $37.48 | 404,966 |
| 2022-01-26 | $41.37 | $44.57 | $41.01 | $41.71 | $41.71 | 301,818 |
| 2022-01-25 | $40.68 | $41.42 | $39.42 | $40.72 | $40.72 | 217,319 |
| 2022-01-24 | $40.20 | $42.06 | $38.53 | $41.96 | $41.96 | 311,957 |
| 2022-01-21 | $41.03 | $43.86 | $41.03 | $41.18 | $41.18 | 230,667 |
| 2022-01-20 | $42.91 | $45.87 | $41.89 | $42.10 | $42.10 | 256,489 |
| 2022-01-19 | $45.00 | $45.27 | $42.22 | $42.42 | $42.42 | 182,695 |
| 2022-01-18 | $48.28 | $48.28 | $44.12 | $44.36 | $44.36 | 221,031 |
| 2022-01-14 | $45.67 | $48.89 | $45.48 | $48.80 | $48.80 | 171,763 |
| 2022-01-13 | $46.88 | $48.56 | $46.06 | $46.25 | $46.25 | 253,459 |
| 2022-01-12 | $44.82 | $46.03 | $44.48 | $45.74 | $45.74 | 218,613 |
| 2022-01-11 | $43.14 | $44.74 | $42.52 | $44.39 | $44.39 | 126,563 |
| 2022-01-10 | $43.36 | $43.75 | $41.35 | $43.14 | $43.14 | 161,191 |
| 2022-01-07 | $45.91 | $46.16 | $43.85 | $44.05 | $44.05 | 161,136 |
| 2022-01-06 | $44.25 | $46.69 | $44.25 | $46.05 | $46.05 | 191,519 |
| 2022-01-05 | $47.08 | $47.44 | $44.22 | $44.36 | $44.36 | 146,399 |
| 2022-01-04 | $47.80 | $48.77 | $45.60 | $47.20 | $47.20 | 165,236 |
| 2022-01-03 | $46.64 | $47.63 | $45.87 | $47.63 | $47.63 | 134,360 |
| 2021-12-31 | $46.33 | $46.56 | $45.66 | $46.03 | $46.03 | 97,787 |
| 2021-12-30 | $46.18 | $46.71 | $45.63 | $45.86 | $45.86 | 81,765 |
| 2021-12-29 | $45.79 | $46.51 | $45.53 | $46.18 | $46.18 | 92,843 |
| 2021-12-28 | $47.80 | $47.80 | $45.55 | $45.76 | $45.76 | 96,949 |
| 2021-12-27 | $45.73 | $47.25 | $45.64 | $47.24 | $47.24 | 139,274 |
| 2021-12-23 | $44.59 | $45.67 | $44.50 | $45.45 | $45.45 | 116,627 |
| 2021-12-22 | $43.20 | $44.33 | $42.80 | $44.29 | $44.29 | 89,414 |
| 2021-12-21 | $42.61 | $43.49 | $42.17 | $43.30 | $43.30 | 117,793 |
| 2021-12-20 | $42.18 | $42.67 | $39.91 | $41.10 | $41.10 | 364,603 |
| 2021-12-17 | $41.79 | $43.26 | $41.26 | $42.91 | $42.91 | 677,171 |
| 2021-12-16 | $45.28 | $46.75 | $41.86 | $42.19 | $42.19 | 200,956 |
| 2021-12-15 | $42.34 | $45.02 | $41.90 | $44.92 | $44.92 | 162,419 |
| 2021-12-14 | $42.16 | $43.79 | $42.02 | $42.81 | $42.81 | 190,786 |
| 2021-12-13 | $44.68 | $44.73 | $42.22 | $42.27 | $42.27 | 167,978 |
| 2021-12-10 | $45.88 | $46.30 | $43.68 | $44.70 | $44.70 | 119,894 |
| 2021-12-09 | $47.05 | $47.71 | $44.82 | $44.94 | $44.94 | 129,040 |
| 2021-12-08 | $46.52 | $47.93 | $45.83 | $47.80 | $47.80 | 145,014 |
| 2021-12-07 | $44.99 | $47.08 | $44.83 | $46.75 | $46.75 | 157,569 |
| 2021-12-06 | $43.74 | $44.21 | $41.61 | $43.79 | $43.79 | 201,223 |
| 2021-12-03 | $46.58 | $46.76 | $43.18 | $43.58 | $43.58 | 239,291 |
| 2021-12-02 | $47.43 | $47.74 | $45.70 | $46.19 | $46.19 | 253,634 |
| 2021-12-01 | $49.02 | $50.72 | $47.89 | $47.91 | $47.91 | 292,312 |
| 2021-11-30 | $48.00 | $49.68 | $46.75 | $47.89 | $47.89 | 409,399 |
| 2021-11-29 | $48.54 | $49.22 | $47.31 | $48.53 | $48.53 | 233,236 |
| 2021-11-26 | $48.24 | $49.06 | $45.53 | $47.44 | $47.44 | 270,693 |
| 2021-11-24 | $49.41 | $49.83 | $48.72 | $49.66 | $49.66 | 125,917 |
| 2021-11-23 | $49.73 | $50.39 | $48.21 | $49.91 | $49.91 | 269,351 |
| 2021-11-22 | $49.40 | $51.98 | $49.22 | $49.63 | $49.63 | 282,657 |
| 2021-11-19 | $48.42 | $49.90 | $48.00 | $49.20 | $49.20 | 355,765 |
| 2021-11-18 | $50.07 | $50.07 | $47.81 | $48.87 | $48.87 | 181,565 |
| 2021-11-17 | $49.32 | $50.90 | $48.71 | $48.86 | $48.86 | 284,124 |
| 2021-11-16 | $48.60 | $49.82 | $48.16 | $49.41 | $49.41 | 242,472 |
| 2021-11-15 | $49.01 | $49.74 | $47.50 | $48.56 | $48.56 | 233,930 |
| 2021-11-12 | $47.24 | $49.16 | $46.92 | $48.52 | $48.52 | 486,654 |
| 2021-11-11 | $47.63 | $47.96 | $46.72 | $47.04 | $47.04 | 210,468 |
| 2021-11-10 | $47.54 | $48.24 | $46.53 | $46.75 | $46.75 | 202,709 |
| 2021-11-09 | $48.22 | $48.93 | $47.62 | $48.46 | $48.46 | 184,216 |
| 2021-11-08 | $47.19 | $48.11 | $47.12 | $47.92 | $47.92 | 287,699 |
| 2021-11-05 | $46.54 | $47.31 | $46.24 | $47.04 | $47.04 | 172,826 |
| 2021-11-04 | $46.97 | $47.07 | $45.56 | $46.09 | $46.09 | 189,037 |
| 2021-11-03 | $46.34 | $48.56 | $43.47 | $46.04 | $46.04 | 260,823 |
| 2021-11-02 | $46.08 | $46.45 | $45.14 | $45.35 | $45.35 | 279,480 |
| 2021-11-01 | $44.03 | $46.56 | $43.93 | $46.09 | $46.09 | 264,562 |
| 2021-10-29 | $43.61 | $43.82 | $43.01 | $43.72 | $43.72 | 298,536 |
| 2021-10-28 | $38.94 | $43.97 | $38.89 | $43.83 | $43.83 | 633,539 |
| 2021-10-27 | $37.80 | $39.01 | $37.80 | $38.24 | $38.24 | 124,596 |
| 2021-10-26 | $38.60 | $39.15 | $38.01 | $38.07 | $38.07 | 203,671 |
| 2021-10-25 | $38.15 | $38.87 | $37.85 | $38.24 | $38.24 | 210,556 |
| 2021-10-22 | $38.49 | $40.71 | $37.68 | $38.25 | $38.25 | 459,740 |
| 2021-10-21 | $39.02 | $39.60 | $38.56 | $39.59 | $39.59 | 191,272 |
| 2021-10-20 | $40.62 | $40.62 | $39.50 | $39.61 | $39.61 | 180,017 |
| 2021-10-19 | $40.00 | $41.27 | $39.83 | $40.54 | $40.54 | 144,158 |
| 2021-10-18 | $40.50 | $40.50 | $39.53 | $39.80 | $39.80 | 192,264 |
| 2021-10-15 | $41.10 | $41.58 | $40.54 | $40.88 | $40.88 | 368,595 |
| 2021-10-14 | $40.27 | $41.75 | $40.27 | $40.59 | $40.59 | 286,199 |
| 2021-10-13 | $39.78 | $40.35 | $39.17 | $39.38 | $39.38 | 177,736 |
| 2021-10-12 | $40.21 | $40.25 | $39.01 | $39.42 | $39.42 | 111,769 |
| 2021-10-11 | $39.79 | $40.76 | $39.51 | $40.00 | $40.00 | 87,296 |
| 2021-10-08 | $40.49 | $40.55 | $39.59 | $40.04 | $40.04 | 109,949 |
| 2021-10-07 | $40.20 | $40.75 | $40.02 | $40.09 | $40.09 | 163,739 |
| 2021-10-06 | $39.51 | $40.04 | $39.05 | $39.53 | $39.53 | 158,171 |
| 2021-10-05 | $40.43 | $41.07 | $40.01 | $40.23 | $40.23 | 158,088 |
| 2021-10-04 | $40.51 | $42.07 | $39.68 | $40.09 | $40.09 | 208,956 |
| 2021-10-01 | $41.21 | $41.97 | $39.80 | $40.94 | $40.94 | 231,817 |
| 2021-09-30 | $41.25 | $42.05 | $40.99 | $41.09 | $41.09 | 124,963 |
| 2021-09-29 | $43.10 | $43.10 | $40.25 | $40.95 | $40.95 | 289,622 |
| 2021-09-28 | $43.48 | $44.19 | $42.42 | $42.54 | $42.54 | 151,796 |
| 2021-09-27 | $44.08 | $45.48 | $43.90 | $44.53 | $44.53 | 165,116 |
| 2021-09-24 | $44.57 | $45.12 | $44.03 | $44.43 | $44.43 | 150,104 |
| 2021-09-23 | $44.68 | $45.51 | $44.68 | $45.32 | $45.32 | 182,015 |
| 2021-09-22 | $43.71 | $45.00 | $43.46 | $44.51 | $44.51 | 153,580 |
| 2021-09-21 | $43.69 | $43.69 | $42.13 | $43.31 | $43.31 | 166,255 |
| 2021-09-20 | $42.28 | $43.39 | $41.84 | $43.27 | $43.27 | 246,173 |
| 2021-09-17 | $44.90 | $44.90 | $43.36 | $44.05 | $44.05 | 332,995 |
| 2021-09-16 | $44.27 | $45.68 | $44.00 | $45.18 | $45.18 | 132,364 |
| 2021-09-15 | $44.47 | $45.16 | $43.59 | $45.00 | $45.00 | 150,033 |
| 2021-09-14 | $45.28 | $45.34 | $44.15 | $44.31 | $44.31 | 146,286 |
| 2021-09-13 | $44.63 | $45.56 | $44.32 | $45.34 | $45.34 | 170,838 |
| 2021-09-10 | $45.58 | $46.35 | $43.86 | $43.92 | $43.92 | 309,657 |
| 2021-09-09 | $44.06 | $45.17 | $43.79 | $44.74 | $44.74 | 139,301 |
| 2021-09-08 | $45.64 | $45.64 | $43.89 | $44.16 | $44.16 | 182,207 |
| 2021-09-07 | $46.72 | $46.99 | $45.91 | $46.21 | $46.21 | 131,405 |
| 2021-09-03 | $46.14 | $46.81 | $45.71 | $46.64 | $46.64 | 197,505 |
| 2021-09-02 | $46.10 | $47.43 | $45.96 | $46.37 | $46.37 | 230,685 |
| 2021-09-01 | $46.42 | $46.75 | $44.89 | $45.92 | $45.92 | 421,006 |
| 2021-08-31 | $44.75 | $44.79 | $43.22 | $44.31 | $44.31 | 737,317 |
| 2021-08-30 | $44.13 | $44.63 | $43.33 | $44.51 | $44.51 | 309,217 |
| 2021-08-27 | $41.44 | $43.90 | $41.44 | $43.80 | $43.80 | 323,797 |
| 2021-08-26 | $41.50 | $42.46 | $41.10 | $41.31 | $41.31 | 182,470 |
| 2021-08-25 | $40.66 | $42.14 | $40.53 | $41.50 | $41.50 | 402,510 |
| 2021-08-24 | $41.36 | $42.35 | $41.20 | $41.48 | $41.48 | 182,980 |
| 2021-08-23 | $40.64 | $41.63 | $39.90 | $40.96 | $40.96 | 193,653 |
| 2021-08-20 | $39.31 | $40.00 | $38.41 | $39.24 | $39.24 | 151,281 |
| 2021-08-19 | $37.62 | $39.52 | $37.62 | $39.23 | $39.23 | 157,331 |
| 2021-08-18 | $40.14 | $41.41 | $39.37 | $39.46 | $39.46 | 194,097 |
| 2021-08-17 | $40.60 | $41.25 | $39.64 | $40.10 | $40.10 | 179,317 |
| 2021-08-16 | $40.91 | $41.76 | $40.91 | $41.15 | $41.15 | 140,848 |
| 2021-08-13 | $42.12 | $42.30 | $41.20 | $41.33 | $41.33 | 243,530 |
| 2021-08-12 | $44.37 | $44.39 | $41.59 | $41.97 | $41.97 | 451,830 |
| 2021-08-11 | $46.37 | $46.70 | $44.10 | $45.04 | $45.04 | 151,547 |
| 2021-08-10 | $47.67 | $47.67 | $45.77 | $46.12 | $46.12 | 146,538 |
| 2021-08-09 | $46.20 | $47.28 | $45.56 | $47.03 | $47.03 | 175,118 |
| 2021-08-06 | $45.79 | $46.14 | $45.49 | $46.13 | $46.13 | 235,157 |
| 2021-08-05 | $46.48 | $47.27 | $45.58 | $45.73 | $45.73 | 239,055 |
| 2021-08-04 | $47.59 | $48.41 | $45.88 | $45.98 | $45.98 | 290,453 |
| 2021-08-03 | $50.23 | $50.50 | $46.78 | $47.57 | $47.57 | 637,059 |
| 2021-08-02 | $52.00 | $53.20 | $50.10 | $50.23 | $50.23 | 269,579 |
| 2021-07-30 | $48.80 | $51.78 | $48.80 | $51.57 | $51.57 | 681,008 |
| 2021-07-29 | $48.50 | $49.48 | $48.20 | $49.28 | $49.28 | 152,394 |
| 2021-07-28 | $46.97 | $49.22 | $46.97 | $48.65 | $48.65 | 123,892 |
| 2021-07-27 | $47.45 | $47.45 | $45.21 | $46.46 | $46.46 | 233,323 |
| 2021-07-26 | $48.33 | $49.12 | $47.08 | $48.01 | $48.01 | 167,321 |
| 2021-07-23 | $48.48 | $48.89 | $47.46 | $48.49 | $48.49 | 103,924 |
| 2021-07-22 | $49.05 | $49.09 | $47.80 | $48.36 | $48.36 | 115,575 |
| 2021-07-21 | $47.49 | $49.67 | $47.23 | $49.61 | $49.61 | 164,392 |
| 2021-07-20 | $45.73 | $47.81 | $45.25 | $47.04 | $47.04 | 218,466 |
| 2021-07-19 | $44.09 | $46.61 | $43.27 | $45.73 | $45.73 | 255,016 |
| 2021-07-16 | $48.77 | $49.18 | $45.10 | $45.17 | $45.17 | 212,498 |
| 2021-07-15 | $49.77 | $49.77 | $46.92 | $48.11 | $48.11 | 251,205 |
| 2021-07-14 | $51.29 | $52.47 | $49.90 | $50.32 | $50.32 | 254,418 |
| 2021-07-13 | $51.31 | $51.34 | $49.54 | $50.42 | $50.42 | 210,505 |
| 2021-07-12 | $50.12 | $52.02 | $50.12 | $51.93 | $51.93 | 127,543 |
| 2021-07-09 | $49.29 | $50.03 | $48.20 | $49.99 | $49.99 | 212,434 |
| 2021-07-08 | $49.99 | $50.68 | $48.21 | $48.64 | $48.64 | 306,725 |
| 2021-07-07 | $51.81 | $52.45 | $50.39 | $51.87 | $51.87 | 494,850 |
| 2021-07-06 | $51.62 | $51.86 | $49.51 | $51.19 | $51.19 | 423,492 |
| 2021-07-02 | $53.75 | $53.75 | $51.26 | $51.42 | $51.42 | 133,524 |
| 2021-07-01 | $54.05 | $54.65 | $52.73 | $53.15 | $53.15 | 236,504 |
| 2021-06-30 | $53.35 | $54.56 | $52.79 | $53.80 | $53.80 | 289,947 |
| 2021-06-29 | $53.91 | $54.68 | $53.27 | $53.71 | $53.71 | 226,239 |
| 2021-06-28 | $53.13 | $55.00 | $53.13 | $54.07 | $54.07 | 206,140 |
| 2021-06-25 | $53.09 | $53.37 | $52.22 | $52.60 | $52.60 | 677,338 |
| 2021-06-24 | $50.94 | $53.00 | $50.87 | $52.97 | $52.97 | 228,967 |
| 2021-06-23 | $50.22 | $50.62 | $49.90 | $50.15 | $50.15 | 187,635 |
| 2021-06-22 | $48.69 | $50.07 | $48.26 | $49.87 | $49.87 | 195,668 |
| 2021-06-21 | $48.85 | $49.31 | $47.39 | $48.82 | $48.82 | 439,266 |
| 2021-06-18 | $51.62 | $52.42 | $48.03 | $48.55 | $48.55 | 446,321 |
| 2021-06-17 | $54.26 | $55.53 | $52.15 | $52.86 | $52.86 | 243,078 |
| 2021-06-16 | $54.61 | $55.57 | $53.91 | $54.45 | $54.45 | 265,394 |
| 2021-06-15 | $55.52 | $56.06 | $54.39 | $54.65 | $54.65 | 127,589 |
| 2021-06-14 | $55.19 | $56.63 | $54.88 | $55.82 | $55.82 | 228,362 |
| 2021-06-11 | $55.06 | $55.48 | $54.35 | $55.16 | $55.16 | 89,213 |
| 2021-06-10 | $54.16 | $55.29 | $53.87 | $54.72 | $54.72 | 98,503 |
| 2021-06-09 | $54.69 | $55.00 | $53.67 | $53.96 | $53.96 | 140,474 |
| 2021-06-08 | $55.69 | $56.44 | $54.10 | $54.62 | $54.62 | 313,985 |
| 2021-06-07 | $56.01 | $56.66 | $54.92 | $55.03 | $55.03 | 200,077 |
| 2021-06-04 | $55.43 | $56.08 | $54.92 | $56.08 | $56.08 | 204,870 |
| 2021-06-03 | $54.29 | $55.89 | $53.55 | $54.75 | $54.75 | 170,412 |
| 2021-06-02 | $56.80 | $57.67 | $55.18 | $55.27 | $55.27 | 722,165 |
| 2021-06-01 | $56.98 | $58.75 | $56.01 | $56.89 | $56.89 | 275,403 |
| 2021-05-28 | $55.29 | $56.73 | $55.25 | $56.26 | $56.26 | 226,101 |
| 2021-05-27 | $52.99 | $55.63 | $52.70 | $55.17 | $55.17 | 367,354 |
| 2021-05-26 | $52.71 | $53.75 | $52.32 | $53.41 | $53.41 | 176,902 |
| 2021-05-25 | $54.10 | $54.40 | $52.71 | $52.71 | $52.71 | 199,144 |
| 2021-05-24 | $52.96 | $54.01 | $52.52 | $53.35 | $53.35 | 200,131 |
| 2021-05-21 | $53.71 | $53.71 | $52.01 | $52.22 | $52.22 | 187,165 |
| 2021-05-20 | $51.89 | $53.60 | $51.06 | $53.53 | $53.53 | 228,636 |
| 2021-05-19 | $48.19 | $51.83 | $47.60 | $51.50 | $51.50 | 154,237 |
| 2021-05-18 | $50.50 | $51.76 | $49.71 | $49.78 | $49.78 | 187,054 |
| 2021-05-17 | $49.64 | $50.27 | $48.50 | $49.83 | $49.83 | 124,936 |
| 2021-05-14 | $50.06 | $51.41 | $49.32 | $50.88 | $50.88 | 165,831 |
| 2021-05-13 | $48.96 | $50.71 | $47.72 | $49.05 | $49.05 | 331,803 |
| 2021-05-12 | $49.62 | $51.09 | $47.38 | $47.61 | $47.61 | 260,386 |
| 2021-05-11 | $48.59 | $51.71 | $47.47 | $51.47 | $51.47 | 231,854 |
| 2021-05-10 | $54.37 | $54.99 | $50.77 | $50.98 | $50.98 | 285,098 |
| 2021-05-07 | $54.82 | $55.95 | $54.19 | $55.24 | $55.24 | 148,922 |
| 2021-05-06 | $53.83 | $55.17 | $51.92 | $54.18 | $54.18 | 226,814 |
| 2021-05-05 | $55.50 | $57.28 | $54.17 | $54.57 | $54.57 | 342,649 |
| 2021-05-04 | $55.27 | $55.27 | $52.26 | $54.22 | $54.22 | 457,201 |
| 2021-05-03 | $56.92 | $57.35 | $55.41 | $56.72 | $56.72 | 327,032 |
| 2021-04-30 | $56.09 | $57.53 | $54.86 | $55.77 | $55.77 | 339,474 |
| 2021-04-29 | $60.18 | $60.67 | $57.34 | $57.84 | $57.84 | 191,140 |
| 2021-04-28 | $60.00 | $60.00 | $58.65 | $59.42 | $59.42 | 140,843 |
| 2021-04-27 | $60.49 | $60.49 | $59.14 | $60.00 | $60.00 | 157,236 |
| 2021-04-26 | $59.26 | $61.36 | $59.01 | $60.01 | $60.01 | 410,023 |
| 2021-04-23 | $58.10 | $59.65 | $58.04 | $59.29 | $59.29 | 197,105 |
| 2021-04-22 | $59.51 | $59.81 | $56.85 | $57.51 | $57.51 | 270,360 |
| 2021-04-21 | $57.07 | $59.73 | $55.18 | $59.45 | $59.45 | 322,621 |
| 2021-04-20 | $57.00 | $57.57 | $54.51 | $55.34 | $55.34 | 241,327 |
| 2021-04-19 | $58.02 | $59.07 | $55.88 | $57.30 | $57.30 | 257,536 |
| 2021-04-16 | $59.14 | $59.77 | $57.87 | $58.82 | $58.82 | 156,448 |
| 2021-04-15 | $61.04 | $61.34 | $58.18 | $59.04 | $59.04 | 186,445 |
| 2021-04-14 | $58.04 | $60.52 | $57.58 | $59.69 | $59.69 | 369,579 |
| 2021-04-13 | $59.47 | $59.65 | $56.22 | $57.41 | $57.41 | 345,780 |
| 2021-04-12 | $59.85 | $59.85 | $58.19 | $58.97 | $58.97 | 218,351 |
| 2021-04-09 | $60.54 | $61.09 | $58.92 | $59.71 | $59.71 | 347,454 |
| 2021-04-08 | $61.24 | $61.45 | $59.81 | $61.38 | $61.38 | 240,883 |
| 2021-04-07 | $60.10 | $61.24 | $59.15 | $59.85 | $59.85 | 279,418 |
| 2021-04-06 | $61.89 | $63.42 | $59.24 | $60.42 | $60.42 | 533,295 |
| 2021-04-05 | $62.65 | $62.93 | $59.56 | $62.18 | $62.18 | 846,008 |
| 2021-04-01 | $55.00 | $59.10 | $54.99 | $58.73 | $58.73 | 585,149 |
| 2021-03-31 | $51.37 | $54.76 | $51.30 | $53.80 | $53.80 | 538,578 |
| 2021-03-30 | $49.01 | $51.14 | $48.74 | $50.88 | $50.88 | 411,790 |
| 2021-03-29 | $51.71 | $52.45 | $48.93 | $49.65 | $49.65 | 399,821 |
| 2021-03-26 | $46.83 | $51.71 | $46.31 | $51.62 | $51.62 | 564,212 |
| 2021-03-25 | $44.81 | $47.26 | $44.50 | $46.45 | $46.45 | 537,059 |
| 2021-03-24 | $46.70 | $48.88 | $46.03 | $46.15 | $46.15 | 556,795 |
| 2021-03-23 | $47.97 | $48.18 | $44.45 | $44.90 | $44.90 | 384,706 |
| 2021-03-22 | $47.00 | $48.75 | $47.00 | $48.21 | $48.21 | 296,589 |
| 2021-03-19 | $46.83 | $47.93 | $45.36 | $46.69 | $46.69 | 1,785,523 |
| 2021-03-18 | $49.01 | $49.42 | $46.31 | $46.37 | $46.37 | 414,543 |
| 2021-03-17 | $48.45 | $50.90 | $46.93 | $49.94 | $49.94 | 528,546 |
| 2021-03-16 | $47.51 | $50.33 | $47.42 | $48.43 | $48.43 | 475,331 |
| 2021-03-15 | $45.96 | $47.50 | $45.38 | $47.12 | $47.12 | 468,979 |
| 2021-03-12 | $45.00 | $46.02 | $44.29 | $45.10 | $45.10 | 334,518 |
| 2021-03-11 | $44.53 | $46.69 | $44.53 | $46.10 | $46.10 | 361,306 |
| 2021-03-10 | $43.78 | $44.12 | $42.53 | $43.12 | $43.12 | 283,364 |
| 2021-03-09 | $40.75 | $43.71 | $40.51 | $42.86 | $42.86 | 352,344 |
| 2021-03-08 | $41.90 | $43.56 | $39.02 | $39.08 | $39.08 | 358,945 |
| 2021-03-05 | $42.31 | $44.38 | $38.64 | $42.89 | $42.89 | 427,488 |
| 2021-03-04 | $44.77 | $45.21 | $40.31 | $41.61 | $41.61 | 452,046 |
| 2021-03-03 | $45.23 | $46.53 | $44.08 | $44.96 | $44.96 | 283,785 |
| 2021-03-02 | $46.61 | $46.84 | $45.04 | $45.04 | $45.04 | 289,257 |
| 2021-03-01 | $44.14 | $46.86 | $43.96 | $46.71 | $46.71 | 368,559 |
| 2021-02-26 | $42.41 | $43.45 | $40.50 | $42.76 | $42.76 | 406,594 |
| 2021-02-25 | $47.15 | $47.46 | $41.53 | $41.74 | $41.74 | 500,385 |
| 2021-02-24 | $43.76 | $47.85 | $43.30 | $47.74 | $47.74 | 354,817 |
| 2021-02-23 | $43.16 | $43.97 | $40.78 | $43.80 | $43.80 | 325,608 |
| 2021-02-22 | $45.89 | $46.00 | $44.16 | $44.61 | $44.61 | 316,367 |
| 2021-02-19 | $45.00 | $46.74 | $44.44 | $46.57 | $46.57 | 488,099 |
| 2021-02-18 | $44.12 | $44.99 | $43.29 | $44.00 | $44.00 | 266,405 |
| 2021-02-17 | $44.87 | $45.35 | $43.21 | $45.14 | $45.14 | 263,973 |
| 2021-02-16 | $44.65 | $45.97 | $44.01 | $45.27 | $45.27 | 452,550 |
| 2021-02-12 | $42.90 | $44.70 | $42.12 | $44.17 | $44.17 | 576,816 |
| 2021-02-11 | $41.24 | $42.97 | $41.24 | $42.90 | $42.90 | 453,836 |
| 2021-02-10 | $43.07 | $43.08 | $40.76 | $41.06 | $41.06 | 344,307 |
| 2021-02-09 | $43.00 | $43.61 | $42.01 | $42.71 | $42.71 | 314,736 |
| 2021-02-08 | $42.01 | $43.34 | $41.97 | $43.00 | $43.00 | 575,474 |
| 2021-02-05 | $41.76 | $41.97 | $40.64 | $41.29 | $41.29 | 386,583 |
| 2021-02-04 | $40.00 | $41.75 | $39.85 | $41.39 | $41.39 | 416,905 |
| 2021-02-03 | $41.64 | $41.70 | $39.35 | $40.12 | $40.12 | 723,453 |
| 2021-02-02 | $39.01 | $40.34 | $38.40 | $40.18 | $40.18 | 398,147 |
| 2021-02-01 | $36.67 | $38.88 | $36.43 | $38.42 | $38.42 | 212,725 |
| 2021-01-29 | $39.90 | $40.00 | $35.83 | $36.10 | $36.10 | 575,902 |
| 2021-01-28 | $35.93 | $36.81 | $34.76 | $35.95 | $35.95 | 437,290 |
| 2021-01-27 | $37.08 | $37.77 | $34.70 | $35.09 | $35.09 | 599,135 |
| 2021-01-26 | $40.50 | $40.54 | $38.51 | $38.79 | $38.79 | 271,546 |
| 2021-01-25 | $40.94 | $41.13 | $39.28 | $40.29 | $40.29 | 275,139 |
| 2021-01-22 | $40.50 | $41.50 | $39.66 | $40.46 | $40.46 | 217,367 |
| 2021-01-21 | $41.95 | $42.05 | $40.40 | $40.90 | $40.90 | 268,635 |
| 2021-01-20 | $41.83 | $42.05 | $40.78 | $41.49 | $41.49 | 303,107 |
| 2021-01-19 | $40.25 | $41.94 | $39.90 | $41.65 | $41.65 | 347,059 |
| 2021-01-15 | $40.60 | $40.67 | $39.30 | $39.61 | $39.61 | 515,493 |
| 2021-01-14 | $38.33 | $41.17 | $38.33 | $40.77 | $40.77 | 802,941 |
| 2021-01-13 | $37.92 | $38.50 | $36.82 | $37.02 | $37.02 | 309,138 |
| 2021-01-12 | $37.00 | $37.87 | $36.17 | $37.39 | $37.39 | 398,075 |
| 2021-01-11 | $34.31 | $36.34 | $33.82 | $36.29 | $36.29 | 370,088 |
| 2021-01-08 | $35.96 | $36.70 | $34.59 | $34.91 | $34.91 | 526,998 |
| 2021-01-07 | $34.77 | $35.52 | $34.27 | $35.35 | $35.35 | 473,771 |
| 2021-01-06 | $33.56 | $34.72 | $33.30 | $34.29 | $34.29 | 428,953 |
| 2021-01-05 | $31.91 | $33.74 | $31.91 | $33.49 | $33.49 | 423,177 |
| 2021-01-04 | $30.86 | $32.25 | $30.60 | $31.90 | $31.90 | 379,201 |
| 2020-12-31 | $30.48 | $30.98 | $30.10 | $30.15 | $30.15 | 325,647 |
| 2020-12-30 | $29.90 | $30.89 | $29.75 | $30.37 | $30.37 | 304,573 |
| 2020-12-29 | $30.84 | $30.84 | $29.55 | $29.65 | $29.65 | 228,713 |
| 2020-12-28 | $30.99 | $31.53 | $30.30 | $30.50 | $30.50 | 244,552 |
| 2020-12-24 | $30.18 | $30.65 | $30.01 | $30.46 | $30.46 | 93,032 |
| 2020-12-23 | $30.40 | $30.73 | $29.66 | $30.20 | $30.20 | 308,181 |
| 2020-12-22 | $30.55 | $31.15 | $30.10 | $30.20 | $30.20 | 288,964 |
| 2020-12-21 | $30.66 | $30.93 | $30.05 | $30.55 | $30.55 | 415,573 |
| 2020-12-18 | $31.11 | $32.19 | $30.83 | $31.09 | $31.09 | 999,392 |
| 2020-12-17 | $30.87 | $31.34 | $30.55 | $31.18 | $31.18 | 353,575 |
| 2020-12-16 | $31.80 | $31.87 | $30.36 | $30.84 | $30.84 | 518,517 |
| 2020-12-15 | $31.58 | $31.77 | $30.48 | $31.69 | $31.69 | 545,699 |
| 2020-12-14 | $32.56 | $32.65 | $31.11 | $31.24 | $31.24 | 548,768 |
| 2020-12-11 | $31.98 | $32.93 | $31.78 | $32.09 | $32.09 | 396,660 |
| 2020-12-10 | $31.90 | $32.91 | $31.76 | $32.44 | $32.44 | 2,118,956 |
| 2020-12-09 | $34.10 | $35.47 | $32.03 | $32.45 | $32.45 | 749,811 |
| 2020-12-08 | $35.69 | $36.73 | $35.68 | $36.44 | $36.44 | 299,847 |
| 2020-12-07 | $37.19 | $37.19 | $35.59 | $35.96 | $35.96 | 318,522 |
| 2020-12-04 | $35.06 | $36.99 | $34.95 | $36.86 | $36.86 | 295,649 |
| 2020-12-03 | $34.68 | $35.94 | $34.08 | $34.92 | $34.92 | 465,440 |
| 2020-12-02 | $33.37 | $34.54 | $32.58 | $34.36 | $34.36 | 781,403 |
| 2020-12-01 | $32.23 | $33.66 | $32.00 | $33.39 | $33.39 | 242,025 |
| 2020-11-30 | $33.00 | $33.00 | $31.32 | $31.90 | $31.90 | 668,920 |
| 2020-11-27 | $31.97 | $33.48 | $31.97 | $33.23 | $33.23 | 172,730 |
| 2020-11-25 | $32.07 | $32.67 | $31.29 | $31.75 | $31.75 | 213,121 |
| 2020-11-24 | $31.08 | $32.54 | $30.73 | $31.99 | $31.99 | 300,316 |
| 2020-11-23 | $29.45 | $31.19 | $29.34 | $31.06 | $31.06 | 315,926 |
| 2020-11-20 | $29.36 | $29.66 | $29.04 | $29.17 | $29.17 | 178,501 |
| 2020-11-19 | $28.65 | $29.94 | $28.07 | $29.37 | $29.37 | 811,747 |
| 2020-11-18 | $27.96 | $29.29 | $27.84 | $28.57 | $28.57 | 269,378 |
| 2020-11-17 | $27.58 | $28.34 | $27.36 | $27.84 | $27.84 | 211,486 |
| 2020-11-16 | $28.40 | $28.46 | $27.47 | $27.91 | $27.91 | 227,108 |
| 2020-11-13 | $27.44 | $28.40 | $27.44 | $27.79 | $27.79 | 212,265 |
| 2020-11-12 | $27.92 | $28.31 | $27.00 | $27.32 | $27.32 | 209,509 |
| 2020-11-11 | $27.00 | $28.13 | $26.82 | $28.13 | $28.13 | 239,582 |
| 2020-11-10 | $27.50 | $27.81 | $26.45 | $26.52 | $26.52 | 298,084 |
| 2020-11-09 | $28.20 | $29.47 | $27.59 | $27.67 | $27.67 | 310,217 |
| 2020-11-06 | $27.15 | $27.71 | $27.02 | $27.18 | $27.18 | 221,163 |
| 2020-11-05 | $26.68 | $27.39 | $26.42 | $27.36 | $27.36 | 304,436 |
| 2020-11-04 | $25.23 | $26.51 | $24.77 | $26.06 | $26.06 | 307,110 |
| 2020-11-03 | $23.40 | $25.25 | $23.14 | $24.93 | $24.93 | 564,836 |
| 2020-11-02 | $23.56 | $24.28 | $23.24 | $23.97 | $23.97 | 215,968 |
| 2020-10-30 | $23.60 | $24.05 | $22.95 | $23.26 | $23.26 | 234,521 |
| 2020-10-29 | $22.86 | $23.92 | $22.86 | $23.72 | $23.72 | 235,997 |
| 2020-10-28 | $23.15 | $23.30 | $22.33 | $22.81 | $22.81 | 213,631 |
| 2020-10-27 | $24.77 | $24.79 | $23.76 | $23.77 | $23.77 | 291,325 |
| 2020-10-26 | $23.93 | $24.60 | $23.45 | $24.58 | $24.58 | 340,059 |
| 2020-10-23 | $24.42 | $24.78 | $24.11 | $24.38 | $24.38 | 118,605 |
| 2020-10-22 | $24.18 | $24.47 | $23.32 | $24.39 | $24.39 | 210,079 |
| 2020-10-21 | $24.30 | $24.88 | $24.24 | $24.28 | $24.28 | 118,589 |
| 2020-10-20 | $25.04 | $25.05 | $24.25 | $24.29 | $24.29 | 178,779 |
| 2020-10-19 | $25.30 | $25.64 | $24.69 | $24.81 | $24.81 | 162,919 |
| 2020-10-16 | $26.07 | $26.23 | $24.94 | $25.00 | $25.00 | 201,063 |
| 2020-10-15 | $25.03 | $25.98 | $24.40 | $25.92 | $25.92 | 164,476 |
| 2020-10-14 | $26.14 | $26.39 | $25.48 | $25.50 | $25.50 | 230,979 |
| 2020-10-13 | $26.62 | $26.93 | $25.95 | $26.04 | $26.04 | 287,577 |
| 2020-10-12 | $26.19 | $26.69 | $25.88 | $26.68 | $26.68 | 417,685 |
| 2020-10-09 | $24.69 | $26.33 | $24.50 | $26.18 | $26.18 | 503,819 |
| 2020-10-08 | $23.36 | $24.67 | $23.26 | $24.41 | $24.41 | 399,709 |
| 2020-10-07 | $23.12 | $23.52 | $23.00 | $23.12 | $23.12 | 178,010 |
| 2020-10-06 | $22.95 | $23.69 | $22.69 | $22.94 | $22.94 | 211,594 |
| 2020-10-05 | $22.40 | $22.88 | $22.31 | $22.81 | $22.81 | 174,991 |
| 2020-10-02 | $21.83 | $22.57 | $21.70 | $22.27 | $22.27 | 229,396 |
| 2020-10-01 | $21.86 | $22.91 | $21.70 | $22.60 | $22.60 | 262,223 |
| 2020-09-30 | $21.74 | $22.22 | $21.47 | $21.57 | $21.57 | 264,983 |
| 2020-09-29 | $21.67 | $22.22 | $21.55 | $21.70 | $21.70 | 387,971 |
| 2020-09-28 | $21.20 | $22.00 | $21.16 | $21.70 | $21.70 | 378,801 |
| 2020-09-25 | $21.64 | $21.64 | $20.79 | $21.20 | $21.20 | 250,302 |
| 2020-09-24 | $20.47 | $21.69 | $20.41 | $21.19 | $21.19 | 510,613 |
| 2020-09-23 | $21.71 | $22.00 | $20.84 | $20.95 | $20.95 | 355,070 |
| 2020-09-22 | $22.52 | $22.54 | $21.53 | $21.74 | $21.74 | 419,733 |
| 2020-09-21 | $21.95 | $22.31 | $21.41 | $22.10 | $22.10 | 319,150 |
| 2020-09-18 | $21.69 | $21.89 | $21.13 | $21.39 | $21.39 | 505,737 |
| 2020-09-17 | $20.83 | $21.92 | $20.35 | $21.74 | $21.74 | 336,506 |
| 2020-09-16 | $21.00 | $21.89 | $21.00 | $21.31 | $21.31 | 265,674 |
| 2020-09-15 | $21.87 | $21.87 | $20.64 | $20.78 | $20.78 | 221,910 |
| 2020-09-14 | $20.30 | $21.41 | $20.30 | $21.20 | $21.20 | 325,691 |
| 2020-09-11 | $20.78 | $21.38 | $19.88 | $19.90 | $19.90 | 401,571 |
| 2020-09-10 | $20.99 | $21.35 | $20.36 | $20.49 | $20.49 | 266,046 |
| 2020-09-09 | $21.44 | $21.75 | $20.84 | $20.95 | $20.95 | 361,825 |
| 2020-09-08 | $22.18 | $22.48 | $21.04 | $21.04 | $21.04 | 515,161 |
| 2020-09-04 | $24.95 | $25.59 | $22.69 | $23.43 | $23.43 | 459,240 |
| 2020-09-03 | $26.25 | $26.50 | $24.53 | $24.82 | $24.82 | 255,534 |
| 2020-09-02 | $26.20 | $26.86 | $25.80 | $26.73 | $26.73 | 218,600 |
| 2020-09-01 | $25.31 | $26.12 | $25.18 | $25.98 | $25.98 | 248,088 |
| 2020-08-31 | $25.91 | $25.91 | $25.10 | $25.16 | $25.16 | 241,013 |
| 2020-08-28 | $25.14 | $25.89 | $25.01 | $25.85 | $25.85 | 198,759 |
| 2020-08-27 | $26.40 | $26.42 | $24.92 | $25.14 | $25.14 | 221,866 |
| 2020-08-26 | $26.74 | $26.87 | $26.09 | $26.17 | $26.17 | 220,615 |
| 2020-08-25 | $27.15 | $27.83 | $26.60 | $26.91 | $26.91 | 153,820 |
| 2020-08-24 | $26.98 | $27.33 | $26.59 | $27.21 | $27.21 | 231,427 |
| 2020-08-21 | $27.55 | $27.64 | $26.53 | $26.76 | $26.76 | 248,257 |
| 2020-08-20 | $28.35 | $28.39 | $27.35 | $27.67 | $27.67 | 280,486 |
| 2020-08-19 | $28.99 | $29.32 | $28.51 | $28.69 | $28.69 | 262,789 |
| 2020-08-18 | $30.84 | $30.84 | $29.02 | $29.14 | $29.14 | 281,593 |
| 2020-08-17 | $29.99 | $31.06 | $29.91 | $30.61 | $30.61 | 270,766 |
| 2020-08-14 | $29.59 | $30.30 | $29.47 | $29.69 | $29.69 | 357,607 |
| 2020-08-13 | $29.77 | $30.07 | $29.42 | $29.70 | $29.70 | 337,004 |
| 2020-08-12 | $28.67 | $29.73 | $28.33 | $29.61 | $29.61 | 251,834 |
| 2020-08-11 | $29.31 | $29.58 | $28.21 | $28.38 | $28.38 | 319,384 |
| 2020-08-10 | $30.16 | $30.69 | $29.28 | $29.44 | $29.44 | 328,969 |
| 2020-08-07 | $31.88 | $32.00 | $29.64 | $30.25 | $30.25 | 442,769 |
| 2020-08-06 | $31.79 | $33.28 | $31.79 | $31.82 | $31.82 | 780,877 |
| 2020-08-05 | $33.05 | $33.11 | $31.89 | $32.00 | $32.00 | 331,097 |
| 2020-08-04 | $35.65 | $35.98 | $31.15 | $32.96 | $32.96 | 1,043,005 |
| 2020-08-03 | $32.92 | $34.11 | $32.92 | $33.55 | $33.55 | 379,468 |
| 2020-07-31 | $33.00 | $33.00 | $31.94 | $32.82 | $32.82 | 304,708 |
| 2020-07-30 | $30.33 | $33.00 | $30.22 | $32.90 | $32.90 | 394,816 |
| 2020-07-29 | $29.80 | $30.56 | $29.54 | $30.20 | $30.20 | 133,897 |
| 2020-07-28 | $30.54 | $30.54 | $29.40 | $29.40 | $29.40 | 214,352 |
| 2020-07-27 | $29.45 | $30.87 | $29.26 | $30.85 | $30.85 | 367,237 |
| 2020-07-24 | $29.77 | $29.77 | $28.51 | $29.08 | $29.08 | 297,868 |
| 2020-07-23 | $28.92 | $30.39 | $28.92 | $30.19 | $30.19 | 352,370 |
| 2020-07-22 | $28.64 | $28.90 | $28.29 | $28.76 | $28.76 | 187,083 |
| 2020-07-21 | $29.34 | $29.44 | $28.48 | $28.70 | $28.70 | 106,996 |
| 2020-07-20 | $28.25 | $29.06 | $28.11 | $28.93 | $28.93 | 135,916 |
| 2020-07-17 | $28.61 | $28.82 | $28.09 | $28.23 | $28.23 | 168,300 |
| 2020-07-16 | $27.84 | $28.52 | $27.24 | $28.47 | $28.47 | 212,400 |
| 2020-07-15 | $28.77 | $29.13 | $27.49 | $28.14 | $28.14 | 319,200 |
| 2020-07-14 | $27.33 | $28.23 | $26.70 | $28.23 | $28.23 | 214,600 |
| 2020-07-13 | $27.80 | $29.82 | $27.28 | $27.38 | $27.38 | 513,900 |
| 2020-07-10 | $27.91 | $27.91 | $26.79 | $27.20 | $27.20 | 163,100 |
| 2020-07-09 | $27.16 | $28.21 | $26.93 | $27.91 | $27.91 | 174,400 |
| 2020-07-08 | $26.90 | $27.55 | $26.64 | $27.25 | $27.25 | 152,400 |
| 2020-07-07 | $27.44 | $27.92 | $26.65 | $26.73 | $26.73 | 198,900 |
| 2020-07-06 | $27.31 | $28.17 | $27.05 | $27.71 | $27.71 | 319,300 |
| 2020-07-02 | $26.80 | $27.35 | $26.42 | $26.70 | $26.70 | 164,500 |
| 2020-07-01 | $26.58 | $26.69 | $26.00 | $26.26 | $26.26 | 219,000 |
| 2020-06-30 | $25.00 | $26.75 | $24.88 | $26.58 | $26.58 | 535,100 |
| 2020-06-29 | $25.80 | $25.99 | $24.73 | $24.91 | $24.91 | 318,700 |
| 2020-06-26 | $25.95 | $25.95 | $25.18 | $25.56 | $25.56 | 774,258 |
| 2020-06-25 | $24.57 | $26.05 | $24.31 | $25.94 | $25.94 | 398,754 |
| 2020-06-24 | $25.15 | $25.48 | $24.33 | $24.84 | $24.84 | 345,534 |
| 2020-06-23 | $25.16 | $25.56 | $24.20 | $25.38 | $25.38 | 297,859 |
| 2020-06-22 | $23.94 | $23.94 | $22.63 | $23.55 | $23.55 | 182,131 |
| 2020-06-19 | $24.15 | $24.42 | $23.51 | $23.70 | $23.70 | 247,301 |
| 2020-06-18 | $23.69 | $24.17 | $23.30 | $23.77 | $23.77 | 138,226 |
| 2020-06-17 | $23.83 | $24.14 | $23.40 | $23.85 | $23.85 | 220,897 |
| 2020-06-16 | $23.51 | $24.33 | $22.94 | $23.61 | $23.61 | 226,405 |
| 2020-06-15 | $21.63 | $22.88 | $21.41 | $22.48 | $22.48 | 221,203 |
| 2020-06-12 | $23.14 | $23.36 | $21.49 | $22.54 | $22.54 | 392,092 |
| 2020-06-11 | $24.10 | $24.10 | $21.80 | $22.11 | $22.11 | 372,649 |
| 2020-06-10 | $26.00 | $26.04 | $24.86 | $25.10 | $25.10 | 504,333 |
| 2020-06-09 | $25.90 | $26.17 | $25.21 | $25.80 | $25.80 | 148,087 |
| 2020-06-08 | $26.75 | $26.78 | $25.98 | $26.20 | $26.20 | 243,820 |
| 2020-06-05 | $25.71 | $26.90 | $25.71 | $26.49 | $26.49 | 289,485 |
| 2020-06-04 | $24.60 | $25.37 | $24.25 | $25.17 | $25.17 | 254,129 |
| 2020-06-03 | $23.25 | $24.88 | $23.07 | $24.61 | $24.61 | 300,047 |
| 2020-06-02 | $23.04 | $23.32 | $22.28 | $22.76 | $22.76 | 475,267 |
| 2020-06-01 | $22.80 | $23.34 | $22.52 | $22.84 | $22.84 | 258,807 |
| 2020-05-29 | $22.13 | $23.07 | $21.85 | $22.75 | $22.75 | 305,228 |
| 2020-05-28 | $24.16 | $24.23 | $22.20 | $22.49 | $22.49 | 230,772 |
| 2020-05-27 | $23.71 | $24.01 | $22.48 | $23.96 | $23.96 | 310,918 |
| 2020-05-26 | $22.55 | $23.69 | $22.55 | $23.18 | $23.18 | 337,182 |
| 2020-05-22 | $22.09 | $22.10 | $21.41 | $21.98 | $21.98 | 135,806 |
| 2020-05-21 | $22.62 | $22.76 | $21.71 | $21.90 | $21.90 | 139,408 |
| 2020-05-20 | $22.73 | $23.25 | $22.29 | $22.48 | $22.48 | 229,184 |
| 2020-05-19 | $21.77 | $22.97 | $21.65 | $22.09 | $22.09 | 268,536 |
| 2020-05-18 | $21.45 | $21.89 | $21.00 | $21.87 | $21.87 | 319,431 |
| 2020-05-15 | $21.01 | $21.15 | $20.18 | $20.19 | $20.19 | 318,348 |
| 2020-05-14 | $20.13 | $21.48 | $19.52 | $21.35 | $21.35 | 367,959 |
| 2020-05-13 | $21.54 | $22.05 | $20.40 | $20.65 | $20.65 | 294,621 |
| 2020-05-12 | $22.97 | $22.97 | $21.74 | $21.76 | $21.76 | 327,827 |
| 2020-05-11 | $22.72 | $23.40 | $22.45 | $22.90 | $22.90 | 245,332 |
| 2020-05-08 | $23.43 | $24.09 | $23.21 | $23.28 | $23.28 | 242,312 |
| 2020-05-07 | $23.12 | $23.50 | $22.54 | $23.00 | $23.00 | 169,961 |
| 2020-05-06 | $22.61 | $23.29 | $22.38 | $22.39 | $22.39 | 201,902 |
| 2020-05-05 | $23.25 | $23.68 | $22.02 | $22.37 | $22.37 | 546,161 |
| 2020-05-04 | $22.25 | $23.88 | $21.88 | $23.21 | $23.21 | 265,659 |
| 2020-05-01 | $24.17 | $24.43 | $22.06 | $22.81 | $22.81 | 299,564 |
| 2020-04-30 | $26.62 | $26.62 | $24.86 | $24.90 | $24.90 | 282,559 |
| 2020-04-29 | $25.35 | $27.12 | $25.06 | $26.68 | $26.68 | 293,003 |
| 2020-04-28 | $24.00 | $24.68 | $23.32 | $24.37 | $24.37 | 248,235 |
| 2020-04-27 | $22.67 | $23.71 | $22.47 | $23.43 | $23.43 | 202,615 |
| 2020-04-24 | $21.99 | $22.39 | $21.44 | $22.26 | $22.26 | 127,246 |
| 2020-04-23 | $22.51 | $22.69 | $21.64 | $22.05 | $22.05 | 178,684 |
| 2020-04-22 | $21.50 | $23.00 | $21.46 | $22.50 | $22.50 | 206,975 |
| 2020-04-21 | $20.57 | $21.28 | $20.49 | $20.69 | $20.69 | 245,237 |
| 2020-04-20 | $22.10 | $22.14 | $21.37 | $21.39 | $21.39 | 202,550 |
| 2020-04-17 | $22.68 | $23.14 | $21.75 | $22.53 | $22.53 | 225,050 |
| 2020-04-16 | $22.01 | $22.51 | $20.77 | $21.67 | $21.67 | 285,177 |
| 2020-04-15 | $21.60 | $21.74 | $20.80 | $21.40 | $21.40 | 415,375 |
| 2020-04-14 | $22.25 | $23.29 | $22.12 | $22.64 | $22.64 | 355,881 |
| 2020-04-13 | $22.25 | $22.42 | $20.96 | $21.56 | $21.56 | 218,300 |
| 2020-04-09 | $22.87 | $23.21 | $22.10 | $22.42 | $22.42 | 308,800 |
| 2020-04-08 | $21.34 | $22.38 | $20.84 | $22.13 | $22.13 | 230,713 |
| 2020-04-07 | $21.34 | $22.21 | $20.70 | $20.86 | $20.86 | 340,541 |
| 2020-04-06 | $16.57 | $20.41 | $16.57 | $20.23 | $20.23 | 470,786 |
| 2020-04-03 | $17.05 | $17.45 | $15.32 | $15.59 | $15.59 | 597,945 |
| 2020-04-02 | $17.00 | $18.30 | $16.64 | $17.10 | $17.10 | 359,502 |
| 2020-04-01 | $18.47 | $19.14 | $17.10 | $17.56 | $17.56 | 409,675 |
| 2020-03-31 | $20.36 | $20.70 | $18.54 | $19.16 | $19.16 | 647,941 |
| 2020-03-30 | $20.84 | $21.18 | $20.07 | $20.69 | $20.69 | 452,219 |
| 2020-03-27 | $20.02 | $21.13 | $19.35 | $20.57 | $20.57 | 713,448 |
| 2020-03-26 | $21.09 | $22.75 | $20.10 | $21.10 | $21.10 | 822,886 |
| 2020-03-25 | $18.29 | $21.74 | $16.90 | $21.06 | $21.06 | 1,061,855 |
| 2020-03-24 | $17.24 | $18.59 | $16.94 | $17.99 | $17.99 | 708,053 |
| 2020-03-23 | $16.25 | $16.74 | $14.72 | $16.10 | $16.10 | 612,079 |
| 2020-03-20 | $17.50 | $18.79 | $15.49 | $15.83 | $15.83 | 661,140 |
| 2020-03-19 | $14.24 | $17.80 | $13.68 | $17.23 | $17.23 | 803,936 |
| 2020-03-18 | $18.72 | $19.21 | $14.36 | $14.90 | $14.90 | 485,447 |
| 2020-03-17 | $20.50 | $21.64 | $18.82 | $20.76 | $20.76 | 526,412 |
| 2020-03-16 | $18.00 | $22.32 | $18.00 | $20.22 | $20.22 | 433,659 |
| 2020-03-13 | $22.73 | $23.23 | $21.13 | $22.56 | $22.56 | 611,481 |
| 2020-03-12 | $22.87 | $23.25 | $21.51 | $21.54 | $21.54 | 499,263 |
| 2020-03-11 | $25.66 | $26.13 | $23.86 | $24.40 | $24.40 | 201,978 |
| 2020-03-10 | $27.11 | $27.27 | $25.00 | $26.62 | $26.62 | 375,337 |
| 2020-03-09 | $26.31 | $28.18 | $25.81 | $26.22 | $26.22 | 479,286 |
| 2020-03-06 | $28.37 | $29.40 | $27.57 | $28.69 | $28.69 | 566,045 |
| 2020-03-05 | $30.26 | $30.78 | $29.30 | $29.66 | $29.66 | 267,020 |
| 2020-03-04 | $30.56 | $31.18 | $29.83 | $31.12 | $31.12 | 262,843 |
| 2020-03-03 | $30.11 | $31.26 | $29.62 | $29.83 | $29.83 | 634,888 |
| 2020-03-02 | $29.21 | $29.89 | $28.13 | $29.89 | $29.89 | 283,052 |
| 2020-02-28 | $27.76 | $29.41 | $27.60 | $28.92 | $28.92 | 924,253 |
| 2020-02-27 | $28.15 | $29.96 | $27.81 | $28.98 | $28.98 | 320,839 |
| 2020-02-26 | $29.72 | $30.65 | $29.11 | $29.44 | $29.44 | 213,274 |
| 2020-02-25 | $31.78 | $31.78 | $29.21 | $29.33 | $29.33 | 370,216 |
| 2020-02-24 | $31.00 | $31.69 | $30.45 | $31.27 | $31.27 | 269,418 |
| 2020-02-21 | $34.99 | $35.17 | $32.55 | $32.99 | $32.99 | 381,780 |
| 2020-02-20 | $35.69 | $36.25 | $34.20 | $35.36 | $35.36 | 265,620 |
| 2020-02-19 | $35.19 | $36.42 | $35.19 | $35.94 | $35.94 | 226,602 |
| 2020-02-18 | $34.45 | $36.08 | $34.00 | $34.84 | $34.84 | 337,786 |
| 2020-02-14 | $37.65 | $37.98 | $34.95 | $35.48 | $35.48 | 599,217 |
| 2020-02-13 | $36.63 | $37.95 | $36.26 | $37.65 | $37.65 | 320,588 |
| 2020-02-12 | $35.69 | $37.30 | $35.69 | $36.89 | $36.89 | 442,670 |
| 2020-02-11 | $34.49 | $36.13 | $34.49 | $35.50 | $35.50 | 246,802 |
| 2020-02-10 | $33.23 | $34.75 | $33.23 | $34.73 | $34.73 | 259,936 |
| 2020-02-07 | $34.08 | $34.24 | $33.06 | $33.30 | $33.30 | 282,422 |
| 2020-02-06 | $35.15 | $36.00 | $33.50 | $34.48 | $34.48 | 448,916 |
| 2020-02-05 | $36.35 | $36.61 | $35.19 | $35.69 | $35.69 | 553,393 |
| 2020-02-04 | $35.05 | $36.29 | $34.74 | $35.77 | $35.77 | 531,400 |
| 2020-02-03 | $33.50 | $34.32 | $33.50 | $33.92 | $33.92 | 230,392 |
| 2020-01-31 | $34.95 | $35.39 | $33.22 | $33.39 | $33.39 | 340,395 |
| 2020-01-30 | $34.96 | $36.41 | $34.47 | $35.30 | $35.30 | 379,765 |
| 2020-01-29 | $35.81 | $36.46 | $34.71 | $34.79 | $34.79 | 284,968 |
| 2020-01-28 | $35.40 | $35.88 | $34.38 | $35.65 | $35.65 | 236,751 |
| 2020-01-27 | $35.50 | $36.36 | $34.61 | $34.70 | $34.70 | 286,208 |
| 2020-01-24 | $37.68 | $37.87 | $35.91 | $36.36 | $36.36 | 225,761 |
| 2020-01-23 | $37.70 | $37.79 | $36.79 | $37.58 | $37.58 | 359,647 |
| 2020-01-22 | $38.37 | $38.69 | $37.46 | $37.67 | $37.67 | 249,216 |
| 2020-01-21 | $38.56 | $38.97 | $37.49 | $37.80 | $37.80 | 292,198 |
| 2020-01-17 | $39.64 | $39.68 | $38.56 | $38.58 | $38.58 | 254,921 |
| 2020-01-16 | $38.91 | $39.64 | $38.01 | $39.32 | $39.32 | 559,495 |
| 2020-01-15 | $38.85 | $39.64 | $37.69 | $38.03 | $38.03 | 961,432 |
| 2020-01-14 | $35.00 | $39.83 | $34.50 | $39.79 | $39.79 | 2,335,824 |
| 2020-01-13 | $30.75 | $31.15 | $30.32 | $30.90 | $30.90 | 284,645 |
| 2020-01-10 | $31.47 | $31.56 | $30.58 | $30.74 | $30.74 | 221,660 |
| 2020-01-09 | $32.89 | $32.89 | $31.25 | $31.34 | $31.34 | 295,153 |
| 2020-01-08 | $32.80 | $33.07 | $32.34 | $32.51 | $32.51 | 222,645 |
| 2020-01-07 | $32.68 | $33.00 | $31.87 | $32.86 | $32.86 | 263,628 |
| 2020-01-06 | $33.10 | $33.26 | $32.37 | $32.57 | $32.57 | 205,964 |
| 2020-01-03 | $33.41 | $34.00 | $33.15 | $33.55 | $33.55 | 254,231 |
| 2020-01-02 | $33.90 | $34.18 | $33.26 | $34.08 | $34.08 | 237,536 |
| 2019-12-31 | $33.53 | $33.88 | $33.10 | $33.27 | $33.27 | 424,865 |
| 2019-12-30 | $33.86 | $34.10 | $33.08 | $33.71 | $33.71 | 248,989 |
| 2019-12-27 | $34.47 | $34.66 | $33.09 | $33.85 | $33.85 | 276,470 |
| 2019-12-26 | $34.20 | $34.70 | $33.93 | $34.35 | $34.35 | 227,921 |
| 2019-12-24 | $33.90 | $34.10 | $33.31 | $34.07 | $34.07 | 63,916 |
| 2019-12-23 | $34.00 | $34.19 | $33.29 | $33.87 | $33.87 | 162,781 |
| 2019-12-20 | $34.00 | $34.00 | $33.12 | $33.87 | $33.87 | 992,175 |
| 2019-12-19 | $34.00 | $34.00 | $32.83 | $33.83 | $33.83 | 156,434 |
| 2019-12-18 | $33.97 | $34.10 | $33.53 | $33.84 | $33.84 | 289,166 |
| 2019-12-17 | $33.87 | $33.87 | $32.80 | $33.77 | $33.77 | 342,767 |
| 2019-12-16 | $33.01 | $34.25 | $33.01 | $33.06 | $33.06 | 534,268 |
| 2019-12-13 | $33.03 | $33.40 | $32.51 | $32.86 | $32.86 | 184,566 |
| 2019-12-12 | $32.32 | $33.39 | $32.17 | $33.24 | $33.24 | 270,449 |
| 2019-12-11 | $31.88 | $32.84 | $31.88 | $32.48 | $32.48 | 258,929 |
| 2019-12-10 | $30.92 | $31.88 | $30.76 | $31.85 | $31.85 | 281,815 |
| 2019-12-09 | $31.23 | $31.48 | $30.78 | $30.83 | $30.83 | 120,487 |
| 2019-12-06 | $31.26 | $31.79 | $31.04 | $31.45 | $31.45 | 160,721 |
| 2019-12-05 | $31.06 | $31.48 | $30.78 | $30.95 | $30.95 | 118,446 |
| 2019-12-04 | $30.86 | $31.44 | $30.70 | $31.04 | $31.04 | 166,105 |
| 2019-12-03 | $30.00 | $30.56 | $29.57 | $30.55 | $30.55 | 156,098 |
| 2019-12-02 | $31.60 | $31.60 | $30.48 | $30.56 | $30.56 | 223,684 |
| 2019-11-29 | $31.30 | $32.17 | $31.11 | $31.55 | $31.55 | 131,251 |
| 2019-11-27 | $30.74 | $31.87 | $30.62 | $31.67 | $31.67 | 210,459 |
| 2019-11-26 | $30.54 | $30.81 | $30.37 | $30.69 | $30.69 | 211,497 |
| 2019-11-25 | $29.61 | $30.93 | $29.61 | $30.61 | $30.61 | 320,102 |
| 2019-11-22 | $30.75 | $31.00 | $29.45 | $29.50 | $29.50 | 295,509 |
| 2019-11-21 | $31.56 | $31.56 | $30.46 | $30.72 | $30.72 | 339,680 |
| 2019-11-20 | $32.03 | $32.43 | $31.58 | $31.74 | $31.74 | 237,371 |
| 2019-11-19 | $32.26 | $32.49 | $31.72 | $32.19 | $32.19 | 370,129 |
| 2019-11-18 | $32.30 | $32.45 | $31.27 | $32.05 | $32.05 | 416,103 |
| 2019-11-15 | $31.76 | $32.80 | $31.59 | $32.31 | $32.31 | 572,224 |
| 2019-11-14 | $31.29 | $31.68 | $30.99 | $31.22 | $31.22 | 505,888 |
| 2019-11-13 | $31.02 | $31.47 | $30.79 | $31.33 | $31.33 | 404,240 |
| 2019-11-12 | $31.46 | $31.91 | $30.81 | $31.21 | $31.21 | 514,082 |
| 2019-11-11 | $30.86 | $31.50 | $30.28 | $31.39 | $31.39 | 362,288 |
| 2019-11-08 | $29.84 | $31.78 | $29.59 | $31.37 | $31.37 | 600,420 |
| 2019-11-07 | $32.00 | $32.03 | $31.06 | $31.57 | $31.57 | 614,660 |
| 2019-11-06 | $32.54 | $32.55 | $29.87 | $31.50 | $31.50 | 877,045 |
| 2019-11-05 | $30.89 | $31.78 | $30.84 | $31.44 | $31.44 | 580,944 |
| 2019-11-04 | $30.68 | $31.24 | $30.10 | $30.98 | $30.98 | 394,547 |
| 2019-11-01 | $29.47 | $30.72 | $29.15 | $30.21 | $30.21 | 471,949 |
| 2019-10-31 | $29.40 | $29.45 | $28.72 | $29.11 | $29.11 | 230,983 |
| 2019-10-30 | $29.14 | $29.33 | $28.40 | $29.22 | $29.22 | 181,506 |
| 2019-10-29 | $29.87 | $29.94 | $28.90 | $29.07 | $29.07 | 213,670 |
| 2019-10-28 | $29.96 | $30.87 | $29.70 | $29.85 | $29.85 | 408,608 |
| 2019-10-25 | $28.77 | $29.94 | $28.56 | $29.75 | $29.75 | 523,268 |
| 2019-10-24 | $27.00 | $28.90 | $26.67 | $28.79 | $28.79 | 1,212,761 |
| 2019-10-23 | $26.26 | $26.27 | $25.89 | $26.09 | $26.09 | 101,384 |
| 2019-10-22 | $26.30 | $26.61 | $26.30 | $26.50 | $26.50 | 225,561 |
| 2019-10-21 | $25.52 | $26.33 | $25.52 | $26.28 | $26.28 | 166,786 |
| 2019-10-18 | $25.46 | $25.82 | $25.02 | $25.23 | $25.23 | 185,152 |
| 2019-10-17 | $25.64 | $26.31 | $25.16 | $25.59 | $25.59 | 290,698 |
| 2019-10-16 | $26.40 | $26.52 | $25.01 | $25.14 | $25.14 | 269,344 |
| 2019-10-15 | $24.98 | $26.80 | $24.84 | $26.58 | $26.58 | 663,924 |
| 2019-10-14 | $24.05 | $24.80 | $24.05 | $24.75 | $24.75 | 770,315 |
| 2019-10-11 | $24.32 | $24.77 | $24.10 | $24.11 | $24.11 | 207,068 |
| 2019-10-10 | $23.83 | $24.17 | $23.43 | $23.79 | $23.79 | 155,669 |
| 2019-10-09 | $23.77 | $23.82 | $22.89 | $23.66 | $23.66 | 310,441 |
| 2019-10-08 | $23.60 | $23.71 | $23.08 | $23.32 | $23.32 | 193,453 |
| 2019-10-07 | $23.96 | $24.39 | $23.68 | $23.69 | $23.69 | 135,549 |
| 2019-10-04 | $23.52 | $23.97 | $23.48 | $23.92 | $23.92 | 131,639 |
| 2019-10-03 | $23.24 | $23.56 | $22.63 | $23.52 | $23.52 | 119,903 |
| 2019-10-02 | $23.17 | $23.52 | $23.05 | $23.25 | $23.25 | 139,255 |
| 2019-10-01 | $24.34 | $24.88 | $23.45 | $23.48 | $23.48 | 86,351 |
| 2019-09-30 | $24.32 | $24.52 | $24.05 | $24.18 | $24.18 | 174,137 |
| 2019-09-27 | $24.91 | $24.97 | $23.92 | $24.33 | $24.33 | 159,538 |
| 2019-09-26 | $25.06 | $25.65 | $24.97 | $25.13 | $25.13 | 137,737 |
| 2019-09-25 | $24.96 | $25.30 | $23.76 | $25.14 | $25.14 | 320,993 |
| 2019-09-24 | $26.37 | $27.38 | $26.00 | $26.00 | $26.00 | 866,846 |
| 2019-09-23 | $25.66 | $26.40 | $25.65 | $26.16 | $26.16 | 191,270 |
| 2019-09-20 | $25.71 | $26.00 | $25.39 | $25.91 | $25.91 | 301,872 |
| 2019-09-19 | $26.18 | $26.29 | $25.61 | $25.66 | $25.66 | 86,444 |
| 2019-09-18 | $25.91 | $26.27 | $25.63 | $26.02 | $26.02 | 120,512 |
| 2019-09-17 | $26.27 | $26.33 | $25.36 | $25.93 | $25.93 | 283,938 |
| 2019-09-16 | $25.90 | $26.42 | $25.50 | $26.26 | $26.26 | 138,268 |
| 2019-09-13 | $26.07 | $26.57 | $25.79 | $26.07 | $26.07 | 213,346 |
| 2019-09-12 | $25.55 | $26.16 | $25.33 | $25.96 | $25.96 | 247,842 |
| 2019-09-11 | $24.77 | $26.04 | $24.67 | $25.52 | $25.52 | 227,366 |
| 2019-09-10 | $24.14 | $25.02 | $23.93 | $24.94 | $24.94 | 207,639 |
| 2019-09-09 | $23.41 | $24.26 | $23.41 | $24.02 | $24.02 | 208,017 |
| 2019-09-06 | $23.56 | $23.65 | $23.25 | $23.36 | $23.36 | 110,016 |
| 2019-09-05 | $22.44 | $23.64 | $22.44 | $23.43 | $23.43 | 294,960 |
| 2019-09-04 | $21.75 | $22.17 | $21.71 | $21.96 | $21.96 | 111,291 |
| 2019-09-03 | $21.17 | $21.54 | $20.94 | $21.36 | $21.36 | 214,048 |
| 2019-08-30 | $21.50 | $21.60 | $20.99 | $21.26 | $21.26 | 119,334 |
| 2019-08-29 | $20.72 | $21.29 | $20.50 | $21.18 | $21.18 | 162,943 |
| 2019-08-28 | $19.67 | $20.45 | $19.35 | $20.26 | $20.26 | 162,039 |
| 2019-08-27 | $20.57 | $20.62 | $19.58 | $19.70 | $19.70 | 107,270 |
| 2019-08-26 | $20.68 | $20.69 | $20.25 | $20.32 | $20.32 | 72,205 |
| 2019-08-23 | $20.79 | $21.16 | $20.20 | $20.34 | $20.34 | 146,552 |
| 2019-08-22 | $21.41 | $21.43 | $20.78 | $21.11 | $21.11 | 151,175 |
| 2019-08-21 | $21.23 | $21.61 | $21.23 | $21.35 | $21.35 | 93,916 |
| 2019-08-20 | $21.46 | $21.48 | $21.01 | $21.02 | $21.02 | 99,776 |
| 2019-08-19 | $21.87 | $22.28 | $21.45 | $21.53 | $21.53 | 209,330 |
| 2019-08-16 | $20.57 | $21.51 | $20.52 | $21.40 | $21.40 | 195,269 |
| 2019-08-15 | $20.69 | $20.83 | $20.29 | $20.58 | $20.58 | 198,891 |
| 2019-08-14 | $21.07 | $21.22 | $20.29 | $20.63 | $20.63 | 279,316 |
| 2019-08-13 | $21.40 | $22.52 | $21.15 | $21.69 | $21.69 | 171,641 |
| 2019-08-12 | $21.38 | $21.65 | $21.04 | $21.52 | $21.52 | 255,722 |
| 2019-08-09 | $22.05 | $22.18 | $21.56 | $21.75 | $21.75 | 247,053 |
| 2019-08-08 | $22.26 | $22.55 | $21.75 | $22.22 | $22.22 | 191,277 |
| 2019-08-07 | $21.70 | $22.79 | $21.47 | $22.08 | $22.08 | 409,498 |
| 2019-08-06 | $23.11 | $23.66 | $22.26 | $22.72 | $22.72 | 283,659 |
| 2019-08-05 | $23.26 | $23.35 | $22.25 | $22.45 | $22.45 | 237,044 |
| 2019-08-02 | $24.33 | $24.33 | $23.64 | $24.15 | $24.15 | 153,860 |
| 2019-08-01 | $25.28 | $25.98 | $24.18 | $24.59 | $24.59 | 244,029 |
| 2019-07-31 | $25.54 | $25.72 | $24.84 | $25.21 | $25.21 | 368,555 |
| 2019-07-30 | $25.36 | $25.79 | $24.95 | $25.54 | $25.54 | 289,417 |
| 2019-07-29 | $25.99 | $25.99 | $25.10 | $25.71 | $25.71 | 211,078 |
| 2019-07-26 | $25.86 | $26.28 | $25.57 | $26.07 | $26.07 | 161,282 |
| 2019-07-25 | $26.90 | $26.90 | $25.72 | $25.73 | $25.73 | 279,006 |
| 2019-07-24 | $25.71 | $27.12 | $25.71 | $27.04 | $27.04 | 807,303 |
| 2019-07-23 | $25.38 | $25.75 | $25.31 | $25.64 | $25.64 | 230,673 |
| 2019-07-22 | $24.65 | $25.34 | $24.35 | $25.23 | $25.23 | 320,294 |
| 2019-07-19 | $24.55 | $24.72 | $24.38 | $24.40 | $24.40 | 236,470 |
| 2019-07-18 | $23.88 | $24.67 | $23.88 | $24.54 | $24.54 | 347,451 |
| 2019-07-17 | $23.75 | $24.10 | $23.55 | $23.92 | $23.92 | 252,276 |
| 2019-07-16 | $24.00 | $24.00 | $23.25 | $23.52 | $23.52 | 152,854 |
| 2019-07-15 | $24.01 | $24.16 | $23.56 | $23.99 | $23.99 | 299,374 |
| 2019-07-12 | $23.55 | $24.05 | $23.43 | $23.97 | $23.97 | 196,290 |
| 2019-07-11 | $23.84 | $24.18 | $23.02 | $23.50 | $23.50 | 230,136 |
| 2019-07-10 | $23.35 | $24.72 | $23.32 | $23.83 | $23.83 | 462,165 |
| 2019-07-09 | $22.63 | $23.37 | $22.50 | $23.34 | $23.34 | 216,408 |
| 2019-07-08 | $23.15 | $23.45 | $22.05 | $22.88 | $22.88 | 304,414 |
| 2019-07-05 | $24.33 | $24.45 | $23.90 | $24.39 | $24.39 | 130,211 |
| 2019-07-03 | $24.75 | $24.75 | $24.33 | $24.71 | $24.71 | 85,141 |
| 2019-07-02 | $24.77 | $24.94 | $23.91 | $24.67 | $24.67 | 154,985 |
| 2019-07-01 | $24.49 | $24.94 | $24.30 | $24.91 | $24.91 | 316,417 |
| 2019-06-28 | $23.66 | $23.98 | $23.56 | $23.64 | $23.64 | 885,346 |
| 2019-06-27 | $22.55 | $23.70 | $22.55 | $23.60 | $23.60 | 281,390 |
| 2019-06-26 | $22.07 | $22.75 | $21.96 | $22.47 | $22.47 | 217,611 |
| 2019-06-25 | $22.07 | $22.26 | $21.68 | $21.70 | $21.70 | 112,919 |
| 2019-06-24 | $22.56 | $23.13 | $22.09 | $22.10 | $22.10 | 580,201 |
| 2019-06-21 | $23.09 | $23.09 | $22.41 | $22.73 | $22.73 | 360,105 |
| 2019-06-20 | $23.76 | $23.76 | $23.15 | $23.23 | $23.23 | 210,301 |
| 2019-06-19 | $22.73 | $23.24 | $22.52 | $23.13 | $23.13 | 140,722 |
| 2019-06-18 | $21.62 | $23.06 | $21.62 | $22.73 | $22.73 | 372,294 |
| 2019-06-17 | $21.77 | $22.02 | $21.27 | $21.28 | $21.28 | 193,271 |
| 2019-06-14 | $22.11 | $22.13 | $21.71 | $21.83 | $21.83 | 154,041 |
| 2019-06-13 | $22.15 | $22.69 | $22.12 | $22.41 | $22.41 | 192,123 |
| 2019-06-12 | $22.59 | $22.59 | $21.52 | $21.96 | $21.96 | 175,256 |
| 2019-06-11 | $23.45 | $23.50 | $22.71 | $22.75 | $22.75 | 171,211 |
| 2019-06-10 | $21.76 | $23.14 | $21.16 | $23.11 | $23.11 | 261,160 |
| 2019-06-07 | $21.75 | $21.95 | $21.42 | $21.48 | $21.48 | 228,772 |
| 2019-06-06 | $21.56 | $21.91 | $21.35 | $21.66 | $21.66 | 138,366 |
| 2019-06-05 | $22.10 | $22.10 | $21.26 | $21.66 | $21.66 | 160,044 |
| 2019-06-04 | $21.09 | $22.09 | $20.92 | $22.05 | $22.05 | 130,647 |
| 2019-06-03 | $21.27 | $21.29 | $20.52 | $20.70 | $20.70 | 200,950 |
| 2019-05-31 | $21.38 | $21.54 | $21.04 | $21.10 | $21.10 | 138,926 |
| 2019-05-30 | $21.82 | $22.38 | $21.69 | $21.78 | $21.78 | 170,203 |
| 2019-05-29 | $21.45 | $22.03 | $21.45 | $21.75 | $21.75 | 131,187 |
| 2019-05-28 | $21.48 | $21.97 | $21.36 | $21.69 | $21.69 | 199,516 |
| 2019-05-24 | $21.69 | $21.90 | $21.34 | $21.45 | $21.45 | 125,965 |
| 2019-05-23 | $22.21 | $22.45 | $21.28 | $21.53 | $21.53 | 300,444 |
| 2019-05-22 | $22.74 | $23.01 | $22.60 | $22.69 | $22.69 | 182,471 |
| 2019-05-21 | $23.08 | $23.45 | $22.86 | $22.95 | $22.95 | 343,466 |
| 2019-05-20 | $22.77 | $23.45 | $22.47 | $22.84 | $22.84 | 423,713 |
| 2019-05-17 | $22.98 | $24.13 | $22.57 | $23.22 | $23.22 | 192,236 |
| 2019-05-16 | $23.54 | $23.54 | $22.99 | $23.27 | $23.27 | 328,441 |
| 2019-05-15 | $22.46 | $23.42 | $22.19 | $23.30 | $23.30 | 212,022 |
| 2019-05-14 | $22.49 | $22.70 | $21.81 | $22.56 | $22.56 | 317,420 |
| 2019-05-13 | $22.83 | $22.95 | $22.04 | $22.32 | $22.32 | 264,237 |
| 2019-05-10 | $23.00 | $23.60 | $22.56 | $23.56 | $23.56 | 265,283 |
| 2019-05-09 | $22.99 | $23.50 | $22.44 | $23.01 | $23.01 | 329,170 |
| 2019-05-08 | $22.63 | $25.08 | $22.60 | $23.62 | $23.62 | 676,712 |
| 2019-05-07 | $25.38 | $25.56 | $24.61 | $24.98 | $24.98 | 269,769 |
| 2019-05-06 | $25.17 | $25.86 | $24.82 | $25.72 | $25.72 | 260,014 |
| 2019-05-03 | $25.05 | $26.10 | $24.95 | $26.10 | $26.10 | 363,679 |
| 2019-05-02 | $24.89 | $25.60 | $24.51 | $24.86 | $24.86 | 255,354 |
| 2019-05-01 | $25.45 | $25.60 | $25.02 | $25.04 | $25.04 | 408,691 |
| 2019-04-30 | $25.10 | $25.60 | $24.83 | $25.18 | $25.18 | 294,682 |
| 2019-04-29 | $25.22 | $25.48 | $24.98 | $25.09 | $25.09 | 228,099 |
| 2019-04-26 | $24.67 | $25.23 | $23.92 | $25.22 | $25.22 | 269,005 |
| 2019-04-25 | $25.62 | $25.74 | $24.71 | $24.97 | $24.97 | 260,986 |
| 2019-04-24 | $24.88 | $25.88 | $24.76 | $25.32 | $25.32 | 365,939 |
| 2019-04-23 | $25.14 | $25.30 | $24.86 | $24.87 | $24.87 | 255,767 |
| 2019-04-22 | $25.20 | $25.39 | $24.89 | $25.06 | $25.06 | 214,221 |
| 2019-04-18 | $25.08 | $25.46 | $24.76 | $25.31 | $25.31 | 263,667 |
| 2019-04-17 | $25.07 | $25.24 | $24.65 | $25.15 | $25.15 | 236,996 |
| 2019-04-16 | $24.52 | $25.19 | $24.52 | $24.76 | $24.76 | 300,219 |
| 2019-04-15 | $24.52 | $24.66 | $24.06 | $24.52 | $24.52 | 194,332 |
| 2019-04-12 | $24.65 | $25.00 | $24.53 | $24.56 | $24.56 | 198,265 |
| 2019-04-11 | $24.39 | $24.61 | $24.23 | $24.55 | $24.55 | 202,705 |
| 2019-04-10 | $24.04 | $24.52 | $23.93 | $24.34 | $24.34 | 265,838 |
| 2019-04-09 | $24.30 | $24.50 | $23.93 | $24.04 | $24.04 | 190,883 |
| 2019-04-08 | $24.23 | $24.65 | $23.85 | $24.44 | $24.44 | 301,479 |
| 2019-04-05 | $24.04 | $24.46 | $24.04 | $24.38 | $24.38 | 209,023 |
| 2019-04-04 | $23.73 | $24.16 | $23.72 | $23.96 | $23.96 | 252,000 |
| 2019-04-03 | $23.65 | $24.34 | $23.57 | $23.73 | $23.73 | 262,684 |
| 2019-04-02 | $23.34 | $23.53 | $22.89 | $23.30 | $23.30 | 353,765 |
| 2019-04-01 | $22.87 | $23.84 | $22.87 | $23.34 | $23.34 | 373,610 |
| 2019-03-29 | $22.00 | $22.87 | $21.87 | $22.58 | $22.58 | 476,357 |
| 2019-03-28 | $21.92 | $22.30 | $21.56 | $21.92 | $21.92 | 254,758 |
| 2019-03-27 | $21.73 | $22.04 | $21.61 | $21.86 | $21.86 | 272,396 |
| 2019-03-26 | $22.08 | $22.23 | $21.42 | $21.72 | $21.72 | 260,718 |
| 2019-03-25 | $21.95 | $22.14 | $21.54 | $21.94 | $21.94 | 233,307 |
| 2019-03-22 | $22.76 | $22.80 | $22.01 | $22.03 | $22.03 | 274,664 |
| 2019-03-21 | $21.90 | $22.99 | $21.90 | $22.86 | $22.86 | 560,457 |
| 2019-03-20 | $22.31 | $22.58 | $21.92 | $22.00 | $22.00 | 305,519 |
| 2019-03-19 | $22.07 | $22.59 | $21.89 | $22.30 | $22.30 | 376,649 |
| 2019-03-18 | $21.86 | $22.09 | $21.55 | $21.96 | $21.96 | 353,073 |
| 2019-03-15 | $20.72 | $22.25 | $20.72 | $21.89 | $21.89 | 761,517 |
| 2019-03-14 | $20.27 | $21.11 | $20.27 | $20.56 | $20.56 | 328,695 |
| 2019-03-13 | $20.78 | $20.78 | $20.17 | $20.25 | $20.25 | 266,810 |
| 2019-03-12 | $20.65 | $21.06 | $20.17 | $20.71 | $20.71 | 240,017 |
| 2019-03-11 | $19.40 | $20.74 | $19.39 | $20.59 | $20.59 | 343,247 |
| 2019-03-08 | $18.98 | $19.71 | $18.62 | $19.20 | $19.20 | 316,390 |
| 2019-03-07 | $20.39 | $20.39 | $18.81 | $19.00 | $19.00 | 479,385 |
| 2019-03-06 | $21.20 | $21.20 | $20.43 | $20.43 | $20.43 | 506,100 |
| 2019-03-05 | $21.36 | $21.58 | $21.14 | $21.21 | $21.21 | 215,300 |
| 2019-03-04 | $21.07 | $21.45 | $20.36 | $21.40 | $21.40 | 390,948 |
| 2019-03-01 | $21.07 | $21.42 | $20.97 | $21.10 | $21.10 | 155,369 |
| 2019-02-28 | $21.39 | $21.56 | $20.89 | $20.97 | $20.97 | 417,944 |
| 2019-02-27 | $21.56 | $21.62 | $21.24 | $21.54 | $21.54 | 198,015 |
| 2019-02-26 | $21.55 | $21.94 | $21.40 | $21.68 | $21.68 | 199,890 |
| 2019-02-25 | $21.80 | $21.99 | $21.38 | $21.68 | $21.68 | 289,353 |
| 2019-02-22 | $21.29 | $21.66 | $21.00 | $21.63 | $21.63 | 283,796 |
| 2019-02-21 | $21.66 | $21.86 | $21.21 | $21.29 | $21.29 | 219,905 |
| 2019-02-20 | $21.38 | $21.91 | $21.02 | $21.71 | $21.71 | 463,586 |
| 2019-02-19 | $21.78 | $22.09 | $21.43 | $21.51 | $21.51 | 317,845 |
| 2019-02-15 | $21.73 | $21.84 | $21.37 | $21.81 | $21.81 | 410,062 |
| 2019-02-14 | $21.23 | $22.00 | $21.23 | $21.65 | $21.65 | 492,092 |
| 2019-02-13 | $21.87 | $22.00 | $21.15 | $21.23 | $21.23 | 507,665 |
| 2019-02-12 | $21.78 | $22.20 | $21.45 | $21.75 | $21.75 | 311,564 |
| 2019-02-11 | $21.93 | $21.99 | $21.28 | $21.55 | $21.55 | 457,510 |
| 2019-02-08 | $20.67 | $21.83 | $20.10 | $21.76 | $21.76 | 703,377 |
| 2019-02-07 | $20.84 | $22.47 | $20.26 | $20.98 | $20.98 | 1,178,528 |
| 2019-02-06 | $21.37 | $22.48 | $20.86 | $21.36 | $21.36 | 931,376 |
| 2019-02-05 | $20.53 | $21.33 | $20.53 | $21.27 | $21.27 | 505,074 |
| 2019-02-04 | $20.82 | $21.20 | $20.49 | $20.58 | $20.58 | 515,587 |
| 2019-02-01 | $20.56 | $21.17 | $20.31 | $20.84 | $20.84 | 389,636 |
| 2019-01-31 | $20.27 | $20.81 | $19.87 | $20.57 | $20.57 | 414,225 |
| 2019-01-30 | $20.01 | $20.47 | $19.67 | $20.30 | $20.30 | 370,662 |
| 2019-01-29 | $19.67 | $19.99 | $19.30 | $19.77 | $19.77 | 371,027 |
| 2019-01-28 | $19.52 | $20.76 | $19.52 | $19.73 | $19.73 | 447,030 |
| 2019-01-25 | $19.42 | $20.38 | $19.27 | $20.23 | $20.23 | 443,370 |
| 2019-01-24 | $18.32 | $19.86 | $18.32 | $19.25 | $19.25 | 481,286 |
| 2019-01-23 | $18.29 | $18.45 | $17.68 | $17.94 | $17.94 | 276,513 |
| 2019-01-22 | $19.25 | $19.25 | $17.95 | $18.15 | $18.15 | 629,357 |
| 2019-01-18 | $19.06 | $19.60 | $18.92 | $19.30 | $19.30 | 337,961 |
| 2019-01-17 | $18.47 | $19.04 | $18.20 | $19.04 | $19.04 | 397,881 |
| 2019-01-16 | $18.07 | $18.73 | $17.98 | $18.55 | $18.55 | 339,930 |
| 2019-01-15 | $17.92 | $18.15 | $17.32 | $18.01 | $18.01 | 315,321 |
| 2019-01-14 | $18.14 | $18.34 | $17.78 | $17.88 | $17.88 | 342,004 |
| 2019-01-11 | $18.34 | $18.89 | $18.10 | $18.38 | $18.38 | 262,027 |
| 2019-01-10 | $17.94 | $18.71 | $17.88 | $18.46 | $18.46 | 334,861 |
| 2019-01-09 | $16.90 | $18.30 | $16.90 | $18.12 | $18.12 | 406,016 |
| 2019-01-08 | $17.41 | $17.41 | $16.54 | $16.78 | $16.78 | 361,489 |
| 2019-01-07 | $16.94 | $17.39 | $16.53 | $17.27 | $17.27 | 344,045 |
| 2019-01-04 | $16.69 | $17.25 | $16.37 | $16.94 | $16.94 | 419,750 |
| 2019-01-03 | $16.43 | $16.75 | $16.05 | $16.33 | $16.33 | 383,776 |
| 2019-01-02 | $15.96 | $17.02 | $15.96 | $16.79 | $16.79 | 270,348 |
| 2018-12-31 | $16.13 | $16.36 | $15.77 | $16.30 | $16.30 | 304,083 |
| 2018-12-28 | $15.67 | $16.39 | $15.36 | $15.94 | $15.94 | 395,636 |
| 2018-12-27 | $15.33 | $16.15 | $15.09 | $15.67 | $15.67 | 467,636 |
| 2018-12-26 | $14.75 | $15.64 | $14.25 | $15.61 | $15.61 | 524,124 |
| 2018-12-24 | $14.23 | $15.38 | $14.23 | $14.60 | $14.60 | 381,905 |
| 2018-12-21 | $16.06 | $16.36 | $14.43 | $14.51 | $14.51 | 1,054,421 |
| 2018-12-20 | $15.67 | $16.58 | $15.42 | $15.83 | $15.83 | 554,827 |
| 2018-12-19 | $16.95 | $17.43 | $15.40 | $15.74 | $15.74 | 554,421 |
| 2018-12-18 | $16.88 | $17.49 | $16.88 | $17.08 | $17.08 | 321,958 |
| 2018-12-17 | $16.50 | $17.15 | $16.10 | $16.62 | $16.62 | 334,960 |
| 2018-12-14 | $16.23 | $16.83 | $16.23 | $16.50 | $16.50 | 337,648 |
| 2018-12-13 | $16.82 | $17.11 | $16.44 | $16.56 | $16.56 | 255,207 |
| 2018-12-12 | $16.53 | $17.08 | $16.35 | $16.65 | $16.65 | 264,572 |
| 2018-12-11 | $16.77 | $16.94 | $15.95 | $16.17 | $16.17 | 355,128 |
| 2018-12-10 | $16.77 | $16.90 | $16.16 | $16.43 | $16.43 | 442,512 |
| 2018-12-07 | $17.34 | $17.54 | $16.79 | $16.79 | $16.79 | 326,940 |
| 2018-12-06 | $16.81 | $17.37 | $16.56 | $17.37 | $17.37 | 320,409 |
| 2018-12-04 | $18.29 | $18.29 | $17.22 | $17.22 | $17.22 | 553,557 |
| 2018-12-03 | $18.99 | $19.14 | $17.65 | $18.41 | $18.41 | 731,086 |
| 2018-11-30 | $17.75 | $18.24 | $17.60 | $18.20 | $18.20 | 504,825 |
| 2018-11-29 | $17.42 | $17.93 | $17.26 | $17.85 | $17.85 | 421,228 |
| 2018-11-28 | $17.36 | $17.58 | $17.02 | $17.51 | $17.51 | 419,512 |
| 2018-11-27 | $16.87 | $17.54 | $16.87 | $17.16 | $17.16 | 410,794 |
| 2018-11-26 | $16.91 | $17.30 | $16.66 | $17.09 | $17.09 | 369,216 |
| 2018-11-23 | $16.70 | $17.01 | $16.52 | $16.68 | $16.68 | 208,311 |
| 2018-11-21 | $16.69 | $17.35 | $16.60 | $16.93 | $16.93 | 416,145 |
| 2018-11-20 | $15.84 | $17.39 | $15.76 | $16.48 | $16.48 | 755,647 |
| 2018-11-19 | $16.65 | $16.83 | $16.27 | $16.50 | $16.50 | 394,493 |
| 2018-11-16 | $16.29 | $17.08 | $16.05 | $16.76 | $16.76 | 683,311 |
| 2018-11-15 | $16.11 | $16.79 | $15.82 | $16.79 | $16.79 | 515,432 |
| 2018-11-14 | $16.78 | $16.78 | $16.04 | $16.26 | $16.26 | 735,198 |
| 2018-11-13 | $15.46 | $16.32 | $15.45 | $16.08 | $16.08 | 602,942 |
| 2018-11-12 | $15.79 | $15.79 | $15.10 | $15.41 | $15.41 | 625,811 |
| 2018-11-09 | $16.68 | $16.80 | $15.61 | $16.00 | $16.00 | 636,561 |
| 2018-11-08 | $16.04 | $16.93 | $16.04 | $16.70 | $16.70 | 1,297,380 |
| 2018-11-07 | $16.37 | $17.60 | $15.89 | $16.03 | $16.03 | 2,724,169 |
| 2018-11-06 | $19.24 | $19.89 | $19.03 | $19.28 | $19.28 | 779,751 |
| 2018-11-05 | $19.41 | $19.51 | $18.60 | $19.46 | $19.46 | 463,177 |
| 2018-11-02 | $19.03 | $19.49 | $18.51 | $19.41 | $19.41 | 572,433 |
| 2018-11-01 | $17.89 | $19.36 | $17.74 | $19.10 | $19.10 | 637,103 |
| 2018-10-31 | $17.41 | $17.97 | $16.85 | $17.75 | $17.75 | 685,844 |
| 2018-10-30 | $15.54 | $17.02 | $15.54 | $17.00 | $17.00 | 414,422 |
| 2018-10-29 | $16.54 | $16.67 | $15.21 | $15.55 | $15.55 | 425,094 |
| 2018-10-26 | $15.93 | $16.95 | $15.77 | $16.24 | $16.24 | 511,140 |
| 2018-10-25 | $15.99 | $16.59 | $15.67 | $16.31 | $16.31 | 389,963 |
| 2018-10-24 | $16.64 | $16.75 | $15.75 | $15.75 | $15.75 | 469,815 |
| 2018-10-23 | $16.34 | $16.96 | $15.81 | $16.82 | $16.82 | 607,720 |
| 2018-10-22 | $17.17 | $17.25 | $16.42 | $16.76 | $16.76 | 606,273 |
| 2018-10-19 | $17.75 | $18.23 | $16.91 | $17.01 | $17.01 | 595,748 |
| 2018-10-18 | $18.55 | $18.55 | $17.49 | $17.66 | $17.66 | 685,376 |
| 2018-10-17 | $18.87 | $19.96 | $18.58 | $18.68 | $18.68 | 895,906 |
| 2018-10-16 | $17.92 | $18.41 | $17.92 | $18.31 | $18.31 | 560,611 |
| 2018-10-15 | $18.10 | $18.26 | $17.70 | $17.71 | $17.71 | 523,525 |
| 2018-10-12 | $18.77 | $19.07 | $17.91 | $18.24 | $18.24 | 555,719 |
| 2018-10-11 | $18.03 | $19.00 | $18.03 | $18.25 | $18.25 | 1,031,426 |
| 2018-10-10 | $18.49 | $18.93 | $18.04 | $18.24 | $18.24 | 1,299,669 |
| 2018-10-09 | $19.80 | $20.00 | $18.66 | $18.77 | $18.77 | 760,440 |
| 2018-10-08 | $19.74 | $20.19 | $19.53 | $19.83 | $19.83 | 593,220 |
| 2018-10-05 | $20.29 | $20.56 | $19.61 | $19.78 | $19.78 | 442,421 |
| 2018-10-04 | $20.69 | $20.70 | $19.86 | $20.25 | $20.25 | 525,475 |
| 2018-10-03 | $20.94 | $21.25 | $20.63 | $20.89 | $20.89 | 348,292 |
| 2018-10-02 | $20.58 | $21.16 | $20.58 | $20.74 | $20.74 | 448,834 |
| 2018-10-01 | $20.60 | $20.93 | $20.26 | $20.61 | $20.61 | 674,756 |
| 2018-09-28 | $20.00 | $20.85 | $20.00 | $20.42 | $20.42 | 467,341 |
| 2018-09-27 | $20.11 | $20.55 | $19.99 | $20.06 | $20.06 | 586,971 |
| 2018-09-26 | $20.10 | $20.50 | $19.94 | $19.98 | $19.98 | 529,340 |
| 2018-09-25 | $20.91 | $21.01 | $20.22 | $20.25 | $20.25 | 608,662 |
| 2018-09-24 | $21.20 | $21.32 | $20.63 | $21.04 | $21.04 | 669,040 |
| 2018-09-21 | $21.25 | $21.56 | $20.86 | $21.31 | $21.31 | 1,081,331 |
| 2018-09-20 | $21.85 | $21.85 | $20.84 | $21.51 | $21.51 | 772,511 |
| 2018-09-19 | $22.28 | $22.38 | $21.57 | $21.72 | $21.72 | 376,396 |
| 2018-09-18 | $21.91 | $22.25 | $21.69 | $22.20 | $22.20 | 352,504 |
| 2018-09-17 | $22.21 | $22.40 | $21.43 | $21.87 | $21.87 | 503,531 |
| 2018-09-14 | $22.30 | $22.74 | $22.28 | $22.31 | $22.31 | 447,168 |
| 2018-09-13 | $21.97 | $22.41 | $21.79 | $22.26 | $22.26 | 495,838 |
| 2018-09-12 | $22.00 | $22.00 | $21.25 | $21.74 | $21.74 | 927,593 |
| 2018-09-11 | $22.18 | $22.47 | $21.97 | $22.38 | $22.38 | 597,524 |
| 2018-09-10 | $22.14 | $22.60 | $21.85 | $22.40 | $22.40 | 996,346 |
| 2018-09-07 | $21.98 | $22.38 | $21.29 | $22.00 | $22.00 | 1,277,805 |
| 2018-09-06 | $24.88 | $24.88 | $22.10 | $22.20 | $22.20 | 1,923,430 |
| 2018-09-05 | $25.10 | $25.20 | $24.41 | $25.08 | $25.08 | 575,722 |
| 2018-09-04 | $25.80 | $25.93 | $24.87 | $25.19 | $25.19 | 695,537 |
| 2018-08-31 | $25.92 | $26.25 | $25.56 | $25.93 | $25.93 | 495,181 |
| 2018-08-30 | $25.77 | $26.03 | $25.12 | $25.75 | $25.75 | 818,616 |
| 2018-08-29 | $25.30 | $25.80 | $24.95 | $25.80 | $25.80 | 1,216,291 |
| 2018-08-28 | $24.37 | $25.48 | $24.14 | $25.25 | $25.25 | 1,453,478 |
| 2018-08-27 | $24.22 | $24.62 | $23.98 | $24.25 | $24.25 | 1,334,607 |
| 2018-08-24 | $23.98 | $24.75 | $23.66 | $24.16 | $24.16 | 8,215,731 |
| 2018-08-23 | $22.24 | $22.46 | $22.00 | $22.11 | $22.11 | 478,362 |
| 2018-08-22 | $22.56 | $22.90 | $22.21 | $22.34 | $22.34 | 617,947 |
| 2018-08-21 | $22.24 | $23.47 | $22.00 | $22.77 | $22.77 | 737,452 |
| 2018-08-20 | $21.64 | $22.37 | $21.42 | $22.18 | $22.18 | 607,135 |
| 2018-08-17 | $21.26 | $21.79 | $20.56 | $21.31 | $21.31 | 760,541 |
| 2018-08-16 | $21.66 | $22.11 | $21.65 | $21.91 | $21.91 | 444,712 |
| 2018-08-15 | $22.45 | $22.50 | $21.43 | $21.47 | $21.47 | 547,906 |
| 2018-08-14 | $22.80 | $23.12 | $22.53 | $22.72 | $22.72 | 530,670 |
| 2018-08-13 | $22.73 | $23.09 | $22.33 | $22.49 | $22.49 | 407,644 |
| 2018-08-10 | $22.50 | $23.08 | $22.25 | $22.70 | $22.70 | 644,544 |
| 2018-08-09 | $23.73 | $23.73 | $22.72 | $22.78 | $22.78 | 787,504 |
| 2018-08-08 | $21.51 | $24.00 | $21.50 | $23.88 | $23.88 | 2,076,599 |
| 2018-08-07 | $22.21 | $22.30 | $21.51 | $21.80 | $21.80 | 934,335 |
| 2018-08-06 | $22.06 | $22.25 | $21.50 | $22.17 | $22.17 | 422,536 |
| 2018-08-03 | $21.54 | $22.16 | $21.42 | $21.95 | $21.95 | 827,733 |
| 2018-08-02 | $21.00 | $21.84 | $21.00 | $21.46 | $21.46 | 617,305 |
| 2018-08-01 | $21.11 | $21.61 | $20.74 | $21.58 | $21.58 | 856,846 |
| 2018-07-31 | $19.89 | $21.06 | $19.89 | $21.00 | $21.00 | 856,194 |
| 2018-07-30 | $20.79 | $21.00 | $19.34 | $19.82 | $19.82 | 1,636,095 |
| 2018-07-27 | $20.00 | $21.10 | $19.66 | $20.99 | $20.99 | 1,438,976 |
| 2018-07-26 | $18.85 | $19.52 | $18.76 | $19.21 | $19.21 | 803,856 |
| 2018-07-25 | $20.17 | $20.30 | $18.95 | $18.99 | $18.99 | 1,259,888 |
| 2018-07-24 | $20.61 | $21.25 | $20.18 | $20.26 | $20.26 | 639,739 |
| 2018-07-23 | $20.69 | $20.70 | $19.77 | $20.53 | $20.53 | 771,671 |
| 2018-07-20 | $20.53 | $20.94 | $20.46 | $20.72 | $20.72 | 432,704 |
| 2018-07-19 | $20.27 | $20.84 | $20.05 | $20.64 | $20.64 | 666,033 |
| 2018-07-18 | $21.13 | $21.30 | $20.12 | $20.46 | $20.46 | 1,050,172 |
| 2018-07-17 | $20.30 | $20.91 | $20.02 | $20.76 | $20.76 | 737,064 |
| 2018-07-16 | $20.54 | $20.75 | $20.25 | $20.31 | $20.31 | 638,762 |
| 2018-07-13 | $21.15 | $21.50 | $20.59 | $20.61 | $20.61 | 716,423 |
| 2018-07-12 | $21.16 | $21.54 | $20.89 | $21.05 | $21.05 | 887,130 |
| 2018-07-11 | $22.00 | $22.09 | $21.05 | $21.05 | $21.05 | 986,641 |
| 2018-07-10 | $22.93 | $23.18 | $22.08 | $22.14 | $22.14 | 950,783 |
| 2018-07-09 | $22.37 | $22.90 | $21.50 | $22.84 | $22.84 | 869,744 |
| 2018-07-06 | $21.37 | $22.00 | $20.98 | $21.98 | $21.98 | 810,863 |
| 2018-07-05 | $20.32 | $21.59 | $20.32 | $21.39 | $21.39 | 1,062,224 |
| 2018-07-03 | $21.27 | $21.79 | $20.17 | $20.21 | $20.21 | 768,535 |
| 2018-07-02 | $21.10 | $21.48 | $20.78 | $21.33 | $21.33 | 724,884 |
| 2018-06-29 | $20.86 | $21.64 | $20.86 | $21.22 | $21.22 | 529,490 |
| 2018-06-28 | $20.57 | $20.69 | $19.93 | $20.53 | $20.53 | 999,809 |
| 2018-06-27 | $21.63 | $21.97 | $20.40 | $20.71 | $20.71 | 956,196 |
| 2018-06-26 | $21.33 | $21.98 | $21.31 | $21.56 | $21.56 | 571,826 |
| 2018-06-25 | $21.77 | $21.84 | $21.02 | $21.19 | $21.19 | 1,108,970 |
| 2018-06-22 | $22.88 | $22.98 | $21.68 | $22.20 | $22.20 | 2,265,744 |
| 2018-06-21 | $23.20 | $23.50 | $22.70 | $22.84 | $22.84 | 613,252 |
| 2018-06-20 | $22.90 | $23.25 | $22.40 | $22.97 | $22.97 | 856,742 |
| 2018-06-19 | $22.35 | $22.91 | $22.05 | $22.81 | $22.81 | 693,826 |
| 2018-06-18 | $22.85 | $23.00 | $22.19 | $22.88 | $22.88 | 994,812 |
| 2018-06-15 | $23.16 | $23.60 | $22.80 | $22.91 | $22.91 | 740,095 |
| 2018-06-14 | $24.05 | $24.37 | $23.30 | $23.36 | $23.36 | 1,145,098 |
| 2018-06-13 | $23.89 | $24.38 | $23.65 | $24.00 | $24.00 | 789,816 |
| 2018-06-12 | $23.83 | $24.10 | $23.56 | $23.99 | $23.99 | 868,659 |
| 2018-06-11 | $24.09 | $24.29 | $23.36 | $23.83 | $23.83 | 892,286 |
| 2018-06-08 | $23.75 | $24.12 | $23.69 | $23.96 | $23.96 | 920,869 |
| 2018-06-07 | $25.00 | $25.00 | $23.15 | $24.23 | $24.23 | 2,692,193 |
| 2018-06-06 | $26.20 | $26.53 | $25.42 | $25.74 | $25.74 | 656,146 |
| 2018-06-05 | $26.30 | $27.06 | $26.02 | $26.23 | $26.23 | 1,098,402 |
| 2018-06-04 | $26.31 | $26.55 | $25.77 | $26.18 | $26.18 | 988,730 |
| 2018-06-01 | $25.27 | $26.27 | $25.06 | $26.25 | $26.25 | 1,348,942 |
| 2018-05-31 | $25.18 | $25.84 | $24.75 | $24.88 | $24.88 | 1,512,740 |
| 2018-05-30 | $25.01 | $25.33 | $24.28 | $24.43 | $24.43 | 1,324,436 |
| 2018-05-29 | $24.50 | $25.10 | $24.28 | $24.65 | $24.65 | 572,503 |
| 2018-05-25 | $24.68 | $25.35 | $24.58 | $24.88 | $24.88 | 572,616 |
| 2018-05-24 | $24.36 | $24.84 | $24.11 | $24.82 | $24.82 | 555,398 |
| 2018-05-23 | $24.14 | $24.67 | $23.68 | $24.35 | $24.35 | 816,858 |
| 2018-05-22 | $24.85 | $25.47 | $24.43 | $24.52 | $24.52 | 944,376 |
| 2018-05-21 | $25.01 | $25.33 | $23.75 | $24.30 | $24.30 | 1,419,975 |
| 2018-05-18 | $25.74 | $25.75 | $24.27 | $24.32 | $24.32 | 1,727,808 |
| 2018-05-17 | $26.86 | $27.32 | $26.31 | $26.57 | $26.57 | 671,197 |
| 2018-05-16 | $26.13 | $27.28 | $26.13 | $26.98 | $26.98 | 754,883 |
| 2018-05-15 | $26.42 | $26.59 | $25.76 | $26.11 | $26.11 | 798,716 |
| 2018-05-14 | $26.43 | $27.26 | $26.38 | $26.78 | $26.78 | 887,644 |
| 2018-05-11 | $26.03 | $27.48 | $25.92 | $26.02 | $26.02 | 1,242,683 |
| 2018-05-10 | $26.58 | $26.69 | $25.63 | $26.19 | $26.19 | 1,191,151 |
| 2018-05-09 | $25.50 | $26.67 | $25.25 | $26.25 | $26.25 | 2,370,485 |
| 2018-05-08 | $23.86 | $24.17 | $23.50 | $23.93 | $23.93 | 916,555 |
| 2018-05-07 | $23.79 | $24.11 | $23.35 | $23.80 | $23.80 | 815,534 |
| 2018-05-04 | $22.31 | $24.06 | $22.03 | $23.74 | $23.74 | 1,067,202 |
| 2018-05-03 | $22.02 | $22.62 | $21.83 | $22.51 | $22.51 | 662,287 |
| 2018-05-02 | $22.41 | $22.90 | $22.16 | $22.21 | $22.21 | 727,019 |
| 2018-05-01 | $22.02 | $22.52 | $21.53 | $22.47 | $22.47 | 895,282 |
| 2018-04-30 | $21.65 | $22.46 | $21.65 | $22.10 | $22.10 | 638,316 |
| 2018-04-27 | $23.33 | $23.53 | $21.73 | $21.83 | $21.83 | 1,005,723 |
| 2018-04-26 | $22.05 | $23.55 | $22.01 | $23.15 | $23.15 | 1,491,940 |
| 2018-04-25 | $20.98 | $21.47 | $20.11 | $21.30 | $21.30 | 1,004,222 |
| 2018-04-24 | $21.89 | $22.24 | $20.61 | $20.98 | $20.98 | 1,034,816 |
| 2018-04-23 | $22.61 | $22.69 | $21.61 | $21.77 | $21.77 | 753,451 |
| 2018-04-20 | $22.01 | $22.61 | $22.01 | $22.48 | $22.48 | 833,761 |
| 2018-04-19 | $23.85 | $24.14 | $21.51 | $21.92 | $21.92 | 2,402,595 |
| 2018-04-18 | $25.98 | $25.98 | $24.07 | $24.23 | $24.23 | 1,733,738 |
| 2018-04-17 | $25.98 | $26.60 | $25.82 | $26.44 | $26.44 | 998,072 |
| 2018-04-16 | $25.93 | $26.18 | $25.21 | $25.79 | $25.79 | 568,613 |
| 2018-04-13 | $25.86 | $25.99 | $25.14 | $25.69 | $25.69 | 591,295 |
| 2018-04-12 | $24.91 | $25.78 | $24.65 | $25.75 | $25.75 | 795,194 |
| 2018-04-11 | $24.54 | $25.45 | $24.33 | $24.54 | $24.54 | 660,471 |
| 2018-04-10 | $24.30 | $25.15 | $24.14 | $24.89 | $24.89 | 819,740 |
| 2018-04-09 | $23.52 | $25.09 | $23.38 | $23.71 | $23.71 | 728,699 |
| 2018-04-06 | $23.00 | $23.74 | $22.82 | $23.24 | $23.24 | 643,600 |
| 2018-04-05 | $24.26 | $24.94 | $23.46 | $23.67 | $23.67 | 896,710 |
| 2018-04-04 | $22.35 | $24.07 | $22.20 | $23.96 | $23.96 | 1,057,959 |
| 2018-04-03 | $23.40 | $23.95 | $23.04 | $23.64 | $23.64 | 863,415 |
| 2018-04-02 | $23.88 | $24.14 | $22.93 | $23.13 | $23.13 | 1,100,607 |
| 2018-03-29 | $23.57 | $24.73 | $23.01 | $24.21 | $24.21 | 1,242,045 |
| 2018-03-28 | $24.25 | $24.60 | $23.07 | $23.26 | $23.26 | 1,315,765 |
| 2018-03-27 | $26.48 | $26.60 | $24.25 | $24.50 | $24.50 | 1,312,715 |
| 2018-03-26 | $25.68 | $26.22 | $24.73 | $26.15 | $26.15 | 1,192,125 |
| 2018-03-23 | $26.61 | $27.19 | $24.45 | $24.72 | $24.72 | 1,920,059 |
| 2018-03-22 | $27.34 | $28.26 | $26.73 | $26.77 | $26.77 | 875,097 |
| 2018-03-21 | $27.39 | $28.50 | $27.16 | $27.94 | $27.94 | 1,340,408 |
| 2018-03-20 | $27.22 | $27.75 | $27.05 | $27.36 | $27.36 | 765,620 |
| 2018-03-19 | $27.00 | $27.50 | $26.20 | $27.32 | $27.32 | 934,530 |
| 2018-03-16 | $26.63 | $27.84 | $26.33 | $27.64 | $27.64 | 1,010,847 |
| 2018-03-15 | $27.25 | $27.47 | $26.31 | $26.68 | $26.68 | 1,135,980 |
| 2018-03-14 | $28.07 | $28.30 | $26.32 | $27.17 | $27.17 | 3,183,144 |
| 2018-03-13 | $30.00 | $30.50 | $28.70 | $28.88 | $28.88 | 1,398,489 |
| 2018-03-12 | $29.45 | $30.00 | $28.40 | $29.68 | $29.68 | 1,081,239 |
| 2018-03-09 | $27.84 | $29.83 | $27.84 | $28.99 | $28.99 | 1,348,893 |
| 2018-03-08 | $27.60 | $27.92 | $27.27 | $27.55 | $27.55 | 520,942 |
| 2018-03-07 | $27.31 | $28.16 | $27.18 | $27.53 | $27.53 | 919,994 |
| 2018-03-06 | $25.45 | $28.46 | $25.45 | $27.84 | $27.84 | 1,782,630 |
| 2018-03-05 | $24.90 | $25.47 | $24.80 | $25.30 | $25.30 | 1,046,815 |
| 2018-03-02 | $24.34 | $25.55 | $24.11 | $25.30 | $25.30 | 1,155,169 |
| 2018-03-01 | $25.81 | $25.97 | $24.73 | $25.13 | $25.13 | 1,343,121 |
| 2018-02-28 | $25.75 | $26.26 | $25.38 | $25.84 | $25.84 | 987,290 |
| 2018-02-27 | $26.29 | $26.51 | $25.50 | $25.52 | $25.52 | 1,357,873 |
| 2018-02-26 | $25.95 | $26.45 | $25.22 | $26.29 | $26.29 | 1,049,133 |
| 2018-02-23 | $24.05 | $25.85 | $23.94 | $25.75 | $25.75 | 1,375,777 |
| 2018-02-22 | $24.22 | $24.50 | $23.56 | $24.06 | $24.06 | 1,397,506 |
| 2018-02-21 | $25.69 | $25.80 | $24.62 | $24.72 | $24.72 | 1,380,593 |
| 2018-02-20 | $24.85 | $25.90 | $24.77 | $25.52 | $25.52 | 1,121,668 |
| 2018-02-16 | $25.61 | $26.40 | $24.77 | $25.17 | $25.17 | 2,725,340 |
| 2018-02-15 | $24.19 | $24.95 | $23.08 | $24.89 | $24.89 | 2,024,970 |
| 2018-02-14 | $22.50 | $24.19 | $22.41 | $23.98 | $23.98 | 1,842,559 |
| 2018-02-13 | $24.35 | $24.94 | $22.48 | $22.99 | $22.99 | 3,304,029 |
| 2018-02-12 | $22.00 | $23.44 | $21.38 | $23.23 | $23.23 | 2,526,103 |
| 2018-02-09 | $22.79 | $23.40 | $20.30 | $21.34 | $21.34 | 4,349,764 |
| 2018-02-08 | $27.02 | $27.90 | $21.33 | $22.01 | $22.01 | 5,448,876 |
| 2018-02-07 | $27.81 | $28.28 | $26.03 | $26.37 | $26.37 | 1,942,346 |
| 2018-02-06 | $26.10 | $27.95 | $25.80 | $27.93 | $27.93 | 1,835,210 |
| 2018-02-05 | $27.75 | $29.55 | $26.60 | $26.81 | $26.81 | 1,672,333 |
| 2018-02-02 | $30.15 | $30.26 | $27.60 | $28.50 | $28.50 | 1,900,038 |
| 2018-02-01 | $31.37 | $31.90 | $29.65 | $30.55 | $30.55 | 1,270,018 |
| 2018-01-31 | $33.53 | $33.58 | $31.66 | $31.92 | $31.92 | 990,420 |
| 2018-01-30 | $32.55 | $32.81 | $31.32 | $32.22 | $32.22 | 793,669 |
| 2018-01-29 | $34.00 | $34.50 | $32.68 | $33.31 | $33.31 | 1,193,360 |
| 2018-01-26 | $32.42 | $34.02 | $32.32 | $34.01 | $34.01 | 1,393,831 |
| 2018-01-25 | $33.97 | $34.05 | $32.08 | $32.15 | $32.15 | 1,033,119 |
| 2018-01-24 | $34.35 | $34.35 | $30.81 | $33.21 | $33.21 | 1,942,294 |
| 2018-01-23 | $34.37 | $34.55 | $33.13 | $34.35 | $34.35 | 981,460 |
| 2018-01-22 | $32.56 | $34.79 | $32.10 | $34.02 | $34.02 | 1,997,530 |
| 2018-01-19 | $33.31 | $33.37 | $31.72 | $32.39 | $32.39 | 1,551,197 |
| 2018-01-18 | $31.00 | $33.57 | $30.61 | $32.75 | $32.75 | 2,680,488 |
| 2018-01-17 | $27.28 | $30.86 | $27.15 | $30.66 | $30.66 | 3,823,571 |
| 2018-01-16 | $24.88 | $25.75 | $24.87 | $25.60 | $25.60 | 873,528 |
| 2018-01-12 | $25.18 | $25.59 | $24.73 | $24.74 | $24.74 | 982,670 |
| 2018-01-11 | $25.40 | $25.61 | $24.71 | $25.18 | $25.18 | 654,805 |
| 2018-01-10 | $25.82 | $25.90 | $24.26 | $25.41 | $25.41 | 1,632,840 |
| 2018-01-09 | $26.45 | $26.80 | $25.06 | $26.14 | $26.14 | 1,053,789 |
| 2018-01-08 | $27.50 | $27.58 | $25.82 | $26.30 | $26.30 | 1,237,607 |
| 2018-01-05 | $26.02 | $27.65 | $25.90 | $27.50 | $27.50 | 1,195,762 |
| 2018-01-04 | $26.82 | $26.90 | $25.54 | $25.81 | $25.81 | 908,581 |
| 2018-01-03 | $26.00 | $26.64 | $25.84 | $26.44 | $26.44 | 814,677 |
| 2018-01-02 | $24.95 | $25.94 | $24.60 | $25.90 | $25.90 | 728,810 |
| 2017-12-29 | $24.74 | $25.76 | $24.57 | $24.60 | $24.60 | 857,540 |
| 2017-12-28 | $24.72 | $24.95 | $24.24 | $24.71 | $24.71 | 480,049 |
| 2017-12-27 | $24.20 | $24.96 | $24.00 | $24.75 | $24.75 | 483,258 |
| 2017-12-26 | $24.93 | $24.93 | $23.74 | $24.22 | $24.22 | 753,180 |
| 2017-12-22 | $24.79 | $25.30 | $24.01 | $25.07 | $25.07 | 518,746 |
| 2017-12-21 | $25.86 | $25.88 | $24.28 | $24.79 | $24.79 | 746,241 |
| 2017-12-20 | $26.41 | $27.37 | $25.40 | $25.75 | $25.75 | 1,064,432 |
| 2017-12-19 | $25.28 | $26.22 | $25.18 | $25.58 | $25.58 | 694,293 |
| 2017-12-18 | $25.72 | $25.75 | $24.81 | $25.33 | $25.33 | 748,573 |
| 2017-12-15 | $24.03 | $25.44 | $23.68 | $25.18 | $25.18 | 900,447 |
| 2017-12-14 | $23.72 | $24.48 | $23.51 | $23.83 | $23.83 | 719,548 |
| 2017-12-13 | $23.76 | $24.65 | $23.61 | $23.71 | $23.71 | 997,746 |
| 2017-12-12 | $24.43 | $24.43 | $23.26 | $23.64 | $23.64 | 921,623 |
| 2017-12-11 | $24.75 | $25.20 | $23.80 | $24.57 | $24.57 | 793,511 |
| 2017-12-08 | $25.74 | $25.96 | $24.53 | $24.60 | $24.60 | 1,715,518 |
| 2017-12-07 | $24.41 | $25.79 | $24.14 | $25.22 | $25.22 | 1,014,073 |
| 2017-12-06 | $23.39 | $24.32 | $23.26 | $24.05 | $24.05 | 1,064,004 |
| 2017-12-05 | $23.35 | $24.86 | $23.25 | $23.70 | $23.70 | 1,101,949 |
| 2017-12-04 | $26.80 | $27.49 | $23.46 | $23.61 | $23.61 | 2,546,578 |
| 2017-12-01 | $28.05 | $28.12 | $25.34 | $26.47 | $26.47 | 2,704,678 |
| 2017-11-30 | $28.40 | $28.91 | $27.67 | $28.41 | $28.41 | 1,561,193 |
| 2017-11-29 | $30.56 | $30.97 | $26.90 | $28.01 | $28.01 | 2,737,404 |
| 2017-11-28 | $30.64 | $31.01 | $29.70 | $30.36 | $30.36 | 1,040,823 |
| 2017-11-27 | $28.96 | $30.73 | $28.65 | $30.16 | $30.16 | 1,602,660 |
| 2017-11-24 | $29.51 | $30.09 | $28.63 | $29.06 | $29.06 | 771,257 |
| 2017-11-22 | $32.95 | $32.99 | $29.27 | $29.52 | $29.52 | 2,539,902 |
| 2017-11-21 | $30.85 | $32.48 | $30.53 | $32.35 | $32.35 | 1,705,449 |
| 2017-11-20 | $28.43 | $30.41 | $28.38 | $30.23 | $30.23 | 1,531,754 |
| 2017-11-17 | $29.35 | $29.45 | $27.15 | $28.13 | $28.13 | 1,970,805 |
| 2017-11-16 | $27.05 | $29.11 | $27.05 | $28.81 | $28.81 | 1,396,359 |
| 2017-11-15 | $26.50 | $27.72 | $26.10 | $26.82 | $26.82 | 856,759 |
| 2017-11-14 | $29.51 | $29.51 | $26.20 | $27.43 | $27.43 | 1,831,785 |
| 2017-11-13 | $27.52 | $29.45 | $26.07 | $28.98 | $28.98 | 2,005,573 |
| 2017-11-10 | $29.59 | $30.98 | $27.84 | $27.98 | $27.98 | 1,587,242 |
| 2017-11-09 | $30.00 | $30.31 | $29.15 | $29.82 | $29.82 | 819,134 |
| 2017-11-08 | $31.01 | $31.05 | $29.75 | $30.45 | $30.45 | 723,953 |
| 2017-11-07 | $31.20 | $31.56 | $30.52 | $31.05 | $31.05 | 677,937 |
| 2017-11-06 | $29.80 | $31.26 | $29.79 | $31.02 | $31.02 | 702,088 |
| 2017-11-03 | $29.25 | $30.59 | $29.25 | $29.77 | $29.77 | 752,171 |
| 2017-11-02 | $28.34 | $29.93 | $28.19 | $28.91 | $28.91 | 754,825 |
| 2017-11-01 | $31.50 | $31.79 | $26.30 | $28.58 | $28.58 | 1,694,714 |
| 2017-10-31 | $31.00 | $32.25 | $30.75 | $31.19 | $31.19 | 658,980 |
| 2017-10-30 | $30.79 | $31.74 | $30.40 | $30.95 | $30.95 | 542,511 |
| 2017-10-27 | $31.55 | $31.70 | $29.27 | $31.08 | $31.08 | 1,086,771 |
| 2017-10-26 | $31.91 | $32.44 | $30.54 | $31.20 | $31.20 | 1,098,912 |
| 2017-10-25 | $33.25 | $33.44 | $31.13 | $32.05 | $32.05 | 1,574,048 |
| 2017-10-24 | $34.70 | $35.00 | $33.27 | $33.36 | $33.36 | 1,008,138 |
| 2017-10-23 | $34.50 | $35.50 | $34.00 | $34.30 | $34.30 | 893,941 |
| 2017-10-20 | $33.94 | $35.51 | $33.78 | $33.86 | $33.86 | 883,258 |
| 2017-10-19 | $33.30 | $33.90 | $30.60 | $33.34 | $33.34 | 1,184,578 |
| 2017-10-18 | $33.84 | $34.70 | $32.78 | $34.11 | $34.11 | 901,670 |
| 2017-10-17 | $32.76 | $33.30 | $32.68 | $33.13 | $33.13 | 632,748 |
| 2017-10-16 | $33.61 | $33.94 | $32.75 | $32.89 | $32.89 | 1,029,281 |
| 2017-10-13 | $31.60 | $33.06 | $31.20 | $32.67 | $32.67 | 1,145,801 |
| 2017-10-12 | $30.09 | $31.37 | $29.76 | $31.34 | $31.34 | 877,913 |
| 2017-10-11 | $30.25 | $31.68 | $29.10 | $30.20 | $30.20 | 1,505,657 |
| 2017-10-10 | $28.46 | $30.34 | $28.24 | $30.05 | $30.05 | 2,275,005 |
| 2017-10-09 | $26.61 | $27.72 | $26.61 | $26.91 | $26.91 | 591,875 |
| 2017-10-06 | $26.23 | $26.75 | $25.80 | $26.41 | $26.41 | 361,013 |
| 2017-10-05 | $26.20 | $26.80 | $25.80 | $26.24 | $26.24 | 392,501 |
| 2017-10-04 | $27.10 | $27.10 | $26.15 | $26.19 | $26.19 | 483,834 |
| 2017-10-03 | $28.06 | $28.10 | $26.76 | $27.29 | $27.29 | 589,159 |
| 2017-10-02 | $27.50 | $28.36 | $26.81 | $27.76 | $27.76 | 910,838 |
| 2017-09-29 | $27.14 | $27.32 | $26.21 | $26.80 | $26.80 | 653,594 |
| 2017-09-28 | $25.71 | $27.21 | $25.54 | $26.74 | $26.74 | 805,285 |
| 2017-09-27 | $24.32 | $25.88 | $24.27 | $25.60 | $25.60 | 892,854 |
| 2017-09-26 | $23.89 | $24.35 | $23.38 | $23.75 | $23.75 | 542,485 |
| 2017-09-25 | $24.84 | $24.85 | $23.00 | $23.73 | $23.73 | 473,908 |
| 2017-09-22 | $23.62 | $24.85 | $23.52 | $24.69 | $24.69 | 243,181 |
| 2017-09-21 | $24.73 | $24.73 | $23.44 | $23.93 | $23.93 | 421,319 |
| 2017-09-20 | $25.10 | $25.10 | $24.10 | $24.73 | $24.73 | 342,005 |
| 2017-09-19 | $25.00 | $25.31 | $24.62 | $25.03 | $25.03 | 324,038 |
| 2017-09-18 | $24.56 | $25.15 | $24.41 | $24.84 | $24.84 | 679,129 |
| 2017-09-15 | $24.61 | $24.90 | $24.10 | $24.33 | $24.33 | 824,908 |
| 2017-09-14 | $23.89 | $24.90 | $23.68 | $24.66 | $24.66 | 478,700 |
| 2017-09-13 | $23.48 | $24.21 | $23.31 | $24.06 | $24.06 | 472,322 |
| 2017-09-12 | $23.66 | $23.84 | $23.05 | $23.65 | $23.65 | 297,577 |
| 2017-09-11 | $22.87 | $23.74 | $22.87 | $23.62 | $23.62 | 383,141 |
| 2017-09-08 | $22.91 | $23.33 | $22.43 | $22.57 | $22.57 | 331,038 |
| 2017-09-07 | $22.69 | $23.16 | $22.30 | $23.15 | $23.15 | 266,644 |
| 2017-09-06 | $22.50 | $22.83 | $22.01 | $22.53 | $22.53 | 248,881 |
| 2017-09-05 | $23.13 | $23.26 | $22.01 | $22.41 | $22.41 | 669,869 |
| 2017-09-01 | $23.04 | $23.33 | $22.58 | $23.10 | $23.10 | 375,417 |
| 2017-08-31 | $22.82 | $23.08 | $22.55 | $22.88 | $22.88 | 755,370 |
| 2017-08-30 | $21.25 | $22.76 | $21.25 | $22.54 | $22.54 | 1,171,736 |
| 2017-08-29 | $19.85 | $21.20 | $19.80 | $21.19 | $21.19 | 631,228 |
| 2017-08-28 | $19.92 | $20.15 | $19.60 | $20.15 | $20.15 | 612,835 |
| 2017-08-25 | $20.00 | $20.02 | $19.60 | $19.88 | $19.88 | 466,059 |
| 2017-08-24 | $20.00 | $20.17 | $19.83 | $19.91 | $19.91 | 339,146 |
| 2017-08-23 | $19.44 | $19.89 | $19.31 | $19.81 | $19.81 | 292,293 |
| 2017-08-22 | $19.35 | $19.83 | $19.25 | $19.75 | $19.75 | 333,720 |
| 2017-08-21 | $20.30 | $20.49 | $19.17 | $19.31 | $19.31 | 474,745 |
| 2017-08-18 | $19.07 | $20.51 | $19.07 | $20.36 | $20.36 | 831,071 |
| 2017-08-17 | $19.78 | $19.87 | $19.05 | $19.09 | $19.09 | 461,597 |
| 2017-08-16 | $19.80 | $20.02 | $19.51 | $19.82 | $19.82 | 435,486 |
| 2017-08-15 | $19.88 | $20.28 | $19.61 | $19.77 | $19.77 | 717,205 |
| 2017-08-14 | $19.65 | $19.89 | $19.21 | $19.60 | $19.60 | 971,602 |
| 2017-08-11 | $18.51 | $19.88 | $17.86 | $19.42 | $19.42 | 1,727,490 |
| 2017-08-10 | $18.97 | $19.30 | $17.76 | $18.03 | $18.03 | 1,383,412 |
| 2017-08-09 | $19.33 | $19.38 | $18.96 | $19.25 | $19.25 | 705,878 |
| 2017-08-08 | $19.33 | $19.83 | $19.23 | $19.38 | $19.38 | 666,805 |
| 2017-08-07 | $19.05 | $19.52 | $18.82 | $19.33 | $19.33 | 929,629 |
| 2017-08-04 | $19.25 | $19.47 | $18.81 | $18.87 | $18.87 | 939,024 |
| 2017-08-03 | $19.15 | $19.48 | $18.76 | $19.22 | $19.22 | 3,652,593 |
| 2017-08-02 | $20.33 | $21.22 | $19.30 | $19.32 | $19.32 | 1,270,954 |
| 2017-08-01 | $21.51 | $21.96 | $20.11 | $20.67 | $20.67 | 1,781,766 |
| 2017-07-31 | $23.37 | $23.68 | $22.91 | $22.98 | $22.98 | 476,466 |
| 2017-07-28 | $22.50 | $23.25 | $21.81 | $23.03 | $23.03 | 806,383 |
| 2017-07-27 | $23.70 | $23.86 | $21.09 | $21.49 | $21.49 | 1,029,639 |
| 2017-07-26 | $23.06 | $23.57 | $22.92 | $23.39 | $23.39 | 331,960 |
| 2017-07-25 | $23.35 | $23.40 | $22.63 | $22.96 | $22.96 | 294,644 |
| 2017-07-24 | $22.82 | $23.43 | $22.82 | $23.30 | $23.30 | 402,362 |
| 2017-07-21 | $23.23 | $23.27 | $22.40 | $22.74 | $22.74 | 395,652 |
| 2017-07-20 | $24.00 | $24.00 | $22.90 | $23.22 | $23.22 | 363,157 |
| 2017-07-19 | $23.05 | $24.30 | $23.03 | $23.70 | $23.70 | 1,215,596 |
| 2017-07-18 | $22.28 | $22.85 | $22.00 | $22.77 | $22.77 | 642,079 |
| 2017-07-17 | $21.76 | $22.40 | $21.40 | $22.11 | $22.11 | 444,251 |
| 2017-07-14 | $21.60 | $21.74 | $21.25 | $21.67 | $21.67 | 315,915 |
| 2017-07-13 | $21.31 | $22.25 | $21.14 | $21.53 | $21.53 | 649,584 |
| 2017-07-12 | $21.32 | $21.45 | $20.90 | $21.29 | $21.29 | 663,839 |
| 2017-07-11 | $21.12 | $21.70 | $20.51 | $20.80 | $20.80 | 763,785 |
| 2017-07-10 | $20.21 | $21.30 | $20.06 | $21.12 | $21.12 | 674,639 |
| 2017-07-07 | $19.52 | $20.34 | $19.52 | $20.24 | $20.24 | 535,834 |
| 2017-07-06 | $20.18 | $20.30 | $19.26 | $19.43 | $19.43 | 585,587 |
| 2017-07-05 | $20.23 | $20.44 | $19.83 | $20.38 | $20.38 | 408,531 |
| 2017-07-03 | $20.27 | $20.74 | $19.72 | $19.99 | $19.99 | 282,508 |
| 2017-06-30 | $21.00 | $21.65 | $20.08 | $20.16 | $20.16 | 860,188 |
| 2017-06-29 | $22.50 | $22.58 | $20.60 | $21.20 | $21.20 | 799,896 |
| 2017-06-28 | $22.02 | $22.89 | $21.38 | $22.63 | $22.63 | 550,920 |
| 2017-06-27 | $23.37 | $23.48 | $22.08 | $22.21 | $22.21 | 750,868 |
| 2017-06-26 | $23.84 | $24.50 | $23.40 | $23.49 | $23.49 | 899,579 |
| 2017-06-23 | $22.61 | $23.37 | $22.53 | $23.35 | $23.35 | 1,399,681 |
| 2017-06-22 | $23.24 | $23.39 | $22.27 | $22.61 | $22.61 | 680,814 |
| 2017-06-21 | $23.39 | $23.58 | $23.00 | $23.25 | $23.25 | 427,020 |
| 2017-06-20 | $24.37 | $24.54 | $23.13 | $23.30 | $23.30 | 531,605 |
| 2017-06-19 | $23.36 | $24.20 | $23.15 | $23.91 | $23.91 | 830,805 |
| 2017-06-16 | $22.50 | $23.08 | $22.00 | $22.91 | $22.91 | 776,955 |
| 2017-06-15 | $21.59 | $22.98 | $21.38 | $22.53 | $22.53 | 760,113 |
| 2017-06-14 | $23.61 | $23.64 | $22.00 | $22.58 | $22.58 | 892,144 |
| 2017-06-13 | $23.93 | $24.44 | $23.03 | $23.33 | $23.33 | 1,174,241 |
| 2017-06-12 | $24.27 | $24.34 | $21.51 | $22.84 | $22.84 | 2,626,910 |
| 2017-06-09 | $28.45 | $29.73 | $23.66 | $24.73 | $24.73 | 2,153,076 |
| 2017-06-08 | $26.51 | $27.95 | $26.43 | $27.88 | $27.88 | 762,112 |
| 2017-06-07 | $25.70 | $26.49 | $25.30 | $26.24 | $26.24 | 557,438 |
| 2017-06-06 | $25.78 | $26.75 | $25.17 | $25.56 | $25.56 | 1,162,672 |
| 2017-06-05 | $24.21 | $25.68 | $24.13 | $25.64 | $25.64 | 1,512,513 |
| 2017-06-02 | $23.75 | $24.08 | $22.95 | $23.78 | $23.78 | 715,957 |
| 2017-06-01 | $23.50 | $23.97 | $23.00 | $23.31 | $23.31 | 610,133 |
| 2017-05-31 | $24.36 | $24.99 | $22.90 | $23.48 | $23.48 | 854,178 |
| 2017-05-30 | $23.29 | $24.94 | $23.01 | $24.24 | $24.24 | 1,332,138 |
| 2017-05-26 | $23.12 | $23.49 | $22.60 | $23.29 | $23.29 | 253,542 |
| 2017-05-25 | $23.57 | $23.68 | $22.72 | $23.12 | $23.12 | 509,616 |
| 2017-05-24 | $23.44 | $23.89 | $22.85 | $23.32 | $23.32 | 1,082,288 |
| 2017-05-23 | $22.53 | $23.90 | $21.70 | $23.16 | $23.16 | 1,662,107 |
| 2017-05-22 | $20.85 | $22.40 | $20.55 | $22.39 | $22.39 | 1,357,142 |
| 2017-05-19 | $19.94 | $20.50 | $19.86 | $20.35 | $20.35 | 688,622 |
| 2017-05-18 | $19.59 | $20.01 | $19.49 | $19.75 | $19.75 | 731,081 |
| 2017-05-17 | $19.55 | $20.05 | $19.54 | $19.74 | $19.74 | 512,134 |
| 2017-05-16 | $20.26 | $20.67 | $19.37 | $19.98 | $19.98 | 370,465 |
| 2017-05-15 | $20.50 | $20.98 | $20.05 | $20.25 | $20.25 | 713,170 |
| 2017-05-12 | $19.72 | $20.74 | $19.62 | $20.23 | $20.23 | 828,219 |
| 2017-05-11 | $21.29 | $21.38 | $20.55 | $21.00 | $21.00 | 655,591 |
| 2017-05-10 | $20.60 | $21.30 | $20.37 | $21.03 | $21.03 | 711,625 |
| 2017-05-09 | $20.44 | $20.44 | $19.64 | $20.35 | $20.35 | 422,639 |
| 2017-05-08 | $19.74 | $20.24 | $19.42 | $19.91 | $19.91 | 679,799 |
| 2017-05-05 | $18.70 | $19.50 | $18.31 | $19.30 | $19.30 | 552,427 |
| 2017-05-04 | $19.21 | $19.29 | $18.82 | $18.92 | $18.92 | 262,900 |
| 2017-05-03 | $19.80 | $19.80 | $18.71 | $19.25 | $19.25 | 600,410 |
| 2017-05-02 | $19.73 | $20.13 | $19.32 | $19.71 | $19.71 | 567,783 |
| 2017-05-01 | $19.68 | $19.74 | $19.23 | $19.53 | $19.53 | 890,506 |
| 2017-04-28 | $19.50 | $19.82 | $19.30 | $19.40 | $19.40 | 1,173,177 |
| 2017-04-27 | $20.00 | $20.18 | $18.70 | $19.39 | $19.39 | 4,739,072 |
| 2017-04-26 | $21.05 | $21.40 | $20.08 | $20.38 | $20.38 | 312,989 |
| 2017-04-25 | $19.50 | $21.45 | $19.08 | $20.90 | $20.90 | 722,015 |
| 2017-04-24 | $18.53 | $18.99 | $18.05 | $18.93 | $18.93 | 156,381 |
| 2017-04-21 | $18.74 | $18.80 | $18.30 | $18.36 | $18.36 | 59,829 |
| 2017-04-20 | $18.33 | $19.00 | $18.30 | $18.65 | $18.65 | 97,352 |
| 2017-04-19 | $17.76 | $18.34 | $17.72 | $18.25 | $18.25 | 185,642 |
| 2017-04-18 | $17.00 | $17.48 | $17.00 | $17.47 | $17.47 | 74,874 |
| 2017-04-17 | $17.08 | $17.30 | $16.82 | $17.19 | $17.19 | 140,371 |
| 2017-04-13 | $18.04 | $18.09 | $17.11 | $17.14 | $17.14 | 198,917 |
| 2017-04-12 | $18.49 | $18.49 | $17.81 | $18.02 | $18.02 | 116,731 |
| 2017-04-11 | $18.68 | $18.83 | $17.98 | $18.35 | $18.35 | 142,704 |
| 2017-04-10 | $19.44 | $19.54 | $18.41 | $18.56 | $18.56 | 159,210 |
| 2017-04-07 | $19.35 | $19.65 | $19.11 | $19.53 | $19.53 | 99,233 |
| 2017-04-06 | $18.44 | $19.48 | $18.32 | $19.44 | $19.44 | 230,360 |
| 2017-04-05 | $19.92 | $19.98 | $18.18 | $18.53 | $18.53 | 345,541 |
| 2017-04-04 | $19.69 | $19.95 | $19.54 | $19.83 | $19.83 | 128,760 |
| 2017-04-03 | $20.28 | $20.37 | $19.27 | $19.75 | $19.75 | 509,314 |
| 2017-03-31 | $18.99 | $20.20 | $18.89 | $19.83 | $19.83 | 1,252,512 |
| 2017-03-30 | $18.10 | $18.95 | $18.10 | $18.89 | $18.89 | 140,450 |
| 2017-03-29 | $17.81 | $18.15 | $17.67 | $18.03 | $18.03 | 133,060 |
| 2017-03-28 | $17.81 | $18.07 | $17.75 | $17.91 | $17.91 | 113,892 |
| 2017-03-27 | $17.81 | $18.20 | $17.76 | $17.86 | $17.86 | 165,306 |
| 2017-03-24 | $18.12 | $18.51 | $18.10 | $18.22 | $18.22 | 59,381 |
| 2017-03-23 | $18.33 | $18.33 | $17.84 | $17.97 | $17.97 | 96,896 |
| 2017-03-22 | $18.18 | $19.01 | $17.80 | $18.24 | $18.24 | 115,145 |
| 2017-03-21 | $19.10 | $19.22 | $18.16 | $18.37 | $18.37 | 200,319 |
| 2017-03-20 | $19.24 | $19.44 | $18.88 | $19.04 | $19.04 | 120,817 |
| 2017-03-17 | $19.00 | $19.36 | $18.66 | $18.95 | $18.95 | 449,778 |
| 2017-03-16 | $18.80 | $19.01 | $18.30 | $19.00 | $19.00 | 116,609 |
| 2017-03-15 | $18.15 | $19.00 | $18.15 | $18.75 | $18.75 | 112,169 |
| 2017-03-14 | $18.62 | $18.70 | $18.01 | $18.21 | $18.21 | 68,735 |
| 2017-03-13 | $17.45 | $18.60 | $17.32 | $18.48 | $18.48 | 181,004 |
| 2017-03-10 | $17.92 | $18.23 | $17.07 | $17.31 | $17.31 | 161,822 |
| 2017-03-09 | $17.62 | $18.10 | $17.36 | $17.92 | $17.92 | 177,988 |
| 2017-03-08 | $19.00 | $19.00 | $17.04 | $17.51 | $17.51 | 337,287 |
| 2017-03-07 | $19.24 | $19.24 | $18.59 | $18.77 | $18.77 | 149,299 |
| 2017-03-06 | $18.69 | $19.30 | $18.26 | $19.09 | $19.09 | 265,255 |
| 2017-03-03 | $18.26 | $18.75 | $18.11 | $18.74 | $18.74 | 81,947 |
| 2017-03-02 | $18.67 | $19.00 | $18.15 | $18.44 | $18.44 | 88,603 |
| 2017-03-01 | $19.14 | $19.25 | $18.61 | $18.92 | $18.92 | 274,594 |
| 2017-02-28 | $18.40 | $19.00 | $18.18 | $18.79 | $18.79 | 144,871 |
| 2017-02-27 | $17.59 | $18.41 | $17.59 | $18.39 | $18.39 | 84,422 |
| 2017-02-24 | $17.39 | $17.87 | $17.19 | $17.66 | $17.66 | 83,275 |
| 2017-02-23 | $18.02 | $18.22 | $17.60 | $17.66 | $17.66 | 168,087 |
| 2017-02-22 | $17.35 | $17.82 | $17.33 | $17.77 | $17.77 | 126,344 |
| 2017-02-21 | $17.48 | $17.48 | $17.20 | $17.33 | $17.33 | 74,450 |
| 2017-02-17 | $17.10 | $17.45 | $17.06 | $17.27 | $17.27 | 139,843 |
| 2017-02-16 | $17.39 | $17.49 | $17.01 | $17.13 | $17.13 | 141,260 |
| 2017-02-15 | $16.88 | $17.38 | $16.68 | $17.30 | $17.30 | 174,074 |
| 2017-02-14 | $16.41 | $17.10 | $16.40 | $16.80 | $16.80 | 298,682 |
| 2017-02-13 | $17.35 | $17.35 | $16.35 | $16.38 | $16.38 | 429,886 |
| 2017-02-10 | $17.75 | $17.80 | $16.58 | $17.04 | $17.04 | 569,743 |
| 2017-02-09 | $16.60 | $17.24 | $16.57 | $16.71 | $16.71 | 238,828 |
| 2017-02-08 | $16.65 | $16.78 | $16.48 | $16.55 | $16.55 | 80,509 |
| 2017-02-07 | $16.61 | $16.73 | $16.43 | $16.63 | $16.63 | 79,279 |
| 2017-02-06 | $16.83 | $17.13 | $16.27 | $16.44 | $16.44 | 66,364 |
| 2017-02-03 | $16.85 | $17.14 | $16.08 | $16.80 | $16.80 | 222,959 |
| 2017-02-02 | $15.48 | $16.74 | $15.43 | $16.56 | $16.56 | 273,318 |
| 2017-02-01 | $15.50 | $15.72 | $15.21 | $15.64 | $15.64 | 99,335 |
| 2017-01-31 | $15.75 | $15.77 | $15.02 | $15.44 | $15.44 | 157,876 |
| 2017-01-30 | $15.80 | $15.80 | $14.98 | $15.72 | $15.72 | 90,486 |
| 2017-01-27 | $15.44 | $15.92 | $15.44 | $15.77 | $15.77 | 110,573 |
| 2017-01-26 | $15.68 | $15.75 | $15.30 | $15.61 | $15.61 | 82,198 |
| 2017-01-25 | $15.95 | $16.25 | $15.51 | $15.69 | $15.69 | 79,776 |
| 2017-01-24 | $15.67 | $15.93 | $15.29 | $15.88 | $15.88 | 149,662 |
| 2017-01-23 | $15.80 | $16.16 | $15.30 | $15.49 | $15.49 | 158,912 |
| 2017-01-20 | $15.74 | $16.16 | $15.22 | $15.88 | $15.88 | 198,848 |
| 2017-01-19 | $15.50 | $15.87 | $15.07 | $15.50 | $15.50 | 138,037 |
| 2017-01-18 | $14.53 | $15.48 | $14.45 | $15.45 | $15.45 | 215,587 |
| 2017-01-17 | $14.22 | $14.53 | $14.02 | $14.30 | $14.30 | 94,037 |
| 2017-01-13 | $14.38 | $14.50 | $14.10 | $14.18 | $14.18 | 201,089 |
| 2017-01-12 | $13.88 | $14.71 | $12.72 | $14.38 | $14.38 | 438,887 |
| 2017-01-11 | $14.73 | $14.95 | $13.51 | $13.76 | $13.76 | 517,044 |
| 2017-01-10 | $14.23 | $14.25 | $13.06 | $13.40 | $13.40 | 168,189 |
| 2017-01-09 | $13.33 | $14.00 | $13.25 | $14.00 | $14.00 | 254,306 |
| 2017-01-06 | $13.30 | $13.97 | $12.97 | $13.10 | $13.10 | 290,624 |
| 2017-01-05 | $13.31 | $13.50 | $12.57 | $13.21 | $13.21 | 214,908 |
| 2017-01-04 | $11.93 | $13.41 | $11.50 | $13.09 | $13.09 | 385,641 |
| 2017-01-03 | $11.02 | $11.55 | $10.81 | $11.55 | $11.55 | 497,269 |
| 2016-12-30 | $10.79 | $10.90 | $10.42 | $10.82 | $10.82 | 49,518 |
| 2016-12-29 | $10.80 | $10.88 | $10.15 | $10.53 | $10.53 | 220,571 |
| 2016-12-28 | $11.00 | $11.05 | $10.41 | $10.74 | $10.74 | 129,789 |
| 2016-12-27 | $10.87 | $10.95 | $10.58 | $10.95 | $10.95 | 90,272 |
| 2016-12-23 | $10.88 | $11.00 | $10.65 | $10.75 | $10.75 | 29,636 |
| 2016-12-22 | $10.72 | $11.00 | $10.68 | $10.83 | $10.83 | 41,003 |
| 2016-12-21 | $10.89 | $10.89 | $10.45 | $10.70 | $10.70 | 167,352 |
| 2016-12-20 | $11.07 | $11.11 | $10.60 | $10.60 | $10.60 | 35,806 |
| 2016-12-19 | $10.98 | $11.04 | $10.86 | $10.96 | $10.96 | 27,303 |
| 2016-12-16 | $11.08 | $11.08 | $10.70 | $10.94 | $10.94 | 129,663 |
| 2016-12-15 | $10.20 | $11.12 | $10.20 | $11.12 | $11.12 | 115,910 |
| 2016-12-14 | $10.48 | $10.98 | $10.05 | $10.20 | $10.20 | 129,335 |
| 2016-12-13 | $10.26 | $10.96 | $10.26 | $10.63 | $10.63 | 146,244 |
| 2016-12-12 | $9.95 | $10.45 | $9.81 | $10.44 | $10.44 | 132,510 |
| 2016-12-09 | $10.25 | $11.23 | $9.76 | $9.77 | $9.77 | 2,296,748 |
Ichor Holdings Ltd (ICHR) News Headlines
Recent Ichor Holdings Ltd (ICHR) News
Similar Companies to Ichor Holdings Ltd (ICHR) in the Semiconductor Equipment & Materials Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Lam Research Corp | LRCX | Semiconductor Equipment & Materials | Technology | 21,900 |
| Applied Materials Inc | AMAT | Semiconductor Equipment & Materials | Technology | 20,000 |
| ASML Holding NV | ASML | Semiconductor Equipment & Materials | Technology | 12,617 |
| KLA Corp | KLAC | Semiconductor Equipment & Materials | Technology | 11,000 |
| Entegris Inc | ENTG | Semiconductor Equipment & Materials | Technology | 10,000 |
| Bruker Corporation | BRKS | Semiconductor Equipment & Materials | Technology | 7,000 |
| IPG Photonics Corp | IPGP | Semiconductor Equipment & Materials | Technology | 5,500 |
| Kulicke & Soffa Industries Inc | KLIC | Semiconductor Equipment & Materials | Technology | 4,200 |
| Photronics Inc | PLAB | Semiconductor Equipment & Materials | Technology | 3,300 |
| Nova Ltd | NVMI | Semiconductor Equipment & Materials | Technology | 2,700 |