JinkoSolar Holding Co. Ltd (JKS) Exchange: NYSE
Data as of June 27, 2025
$19.81 ($-0.12) -0.60%
JinkoSolar Holding Co. Ltd - Daily Information
Click for more stock information on JinkoSolar Holding Co. Ltd.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $20.50 |
| Previous Close | $19.81 |
| High | $20.50 |
| Low | $19.68 |
| Adjusted Open | $20.50 |
| Previous Adjusted Close | $19.81 |
| Adjusted High | $20.50 |
| Adjusted Low | $19.68 |
About JinkoSolar Holding Co. Ltd (JKS)
JinkoSolar Holding Co. Ltd (JKS), headquartered in Shanghai, China, is one of the world's largest solar module manufacturers. Founded in 2006, the company designs, develops, produces, and sells photovoltaic products and solar systems globally. JinkoSolar aims to provide cost-effective solar solutions to customers around the world. Since its inception, the company has experienced rapid growth and in 2019, reported revenues of over 6.3 billion, a 7.1% increase from the previous year. JinkoSolar operates through a global network of 19 branch offices located in major global markets, including the United States and across the Asia Pacific region. The company currently employs over 8,000 employees located around the world and serves customers in over 80 countries globally.
Invest in JinkoSolar Holding Co. Ltd (JKS)
Historical Stock Data for JinkoSolar Holding Co. Ltd (JKS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $20.50 | $20.50 | $19.68 | $19.81 | $19.81 | 1,080,038 |
| 2025-06-18 | $19.24 | $20.68 | $19.10 | $19.93 | $19.93 | 1,234,494 |
| 2025-06-17 | $19.50 | $19.67 | $18.22 | $19.15 | $19.15 | 1,402,747 |
| 2025-06-16 | $19.86 | $20.45 | $19.37 | $20.09 | $20.09 | 1,157,391 |
| 2025-06-13 | $18.73 | $20.07 | $18.57 | $19.48 | $19.48 | 539,055 |
| 2025-06-12 | $18.69 | $19.22 | $18.58 | $18.95 | $18.95 | 547,258 |
| 2025-06-11 | $19.50 | $19.60 | $18.98 | $19.28 | $19.28 | 515,109 |
| 2025-06-10 | $19.38 | $19.55 | $18.97 | $19.44 | $19.44 | 410,883 |
| 2025-06-09 | $19.30 | $19.87 | $19.07 | $19.10 | $19.10 | 583,611 |
| 2025-06-06 | $18.76 | $19.20 | $18.60 | $18.93 | $18.93 | 335,250 |
| 2025-06-05 | $18.90 | $18.90 | $18.32 | $18.52 | $18.52 | 346,913 |
| 2025-06-04 | $18.55 | $18.97 | $18.42 | $18.71 | $18.71 | 474,820 |
| 2025-06-03 | $17.64 | $18.95 | $17.53 | $18.66 | $18.66 | 496,747 |
| 2025-06-02 | $18.00 | $18.11 | $17.56 | $17.63 | $17.63 | 387,665 |
| 2025-05-30 | $18.22 | $18.34 | $17.87 | $18.08 | $18.08 | 318,888 |
| 2025-05-29 | $18.65 | $18.91 | $18.17 | $18.35 | $18.35 | 204,755 |
| 2025-05-28 | $18.24 | $18.46 | $18.04 | $18.36 | $18.36 | 386,249 |
| 2025-05-27 | $18.33 | $18.63 | $17.95 | $18.53 | $18.53 | 405,362 |
| 2025-05-23 | $17.98 | $18.74 | $17.81 | $18.32 | $18.32 | 378,321 |
| 2025-05-22 | $18.27 | $18.68 | $17.73 | $18.47 | $18.47 | 579,015 |
| 2025-05-21 | $18.96 | $19.01 | $18.45 | $18.78 | $18.78 | 497,075 |
| 2025-05-20 | $19.09 | $19.82 | $18.98 | $19.10 | $19.10 | 639,831 |
| 2025-05-19 | $18.85 | $19.30 | $18.38 | $18.96 | $18.96 | 888,591 |
| 2025-05-16 | $19.32 | $19.94 | $19.18 | $19.31 | $19.31 | 414,674 |
| 2025-05-15 | $19.31 | $19.76 | $18.96 | $19.41 | $19.41 | 503,796 |
| 2025-05-14 | $19.35 | $19.65 | $18.68 | $19.45 | $19.45 | 943,329 |
| 2025-05-13 | $19.71 | $20.77 | $19.32 | $19.37 | $19.37 | 1,070,464 |
| 2025-05-12 | $19.60 | $19.73 | $19.00 | $19.40 | $19.40 | 926,850 |
| 2025-05-09 | $18.76 | $19.09 | $18.63 | $18.84 | $18.84 | 399,737 |
| 2025-05-08 | $18.42 | $18.76 | $17.41 | $18.63 | $18.63 | 731,805 |
| 2025-05-07 | $17.54 | $18.28 | $17.53 | $17.96 | $17.96 | 465,638 |
| 2025-05-06 | $17.71 | $18.60 | $17.63 | $17.89 | $17.89 | 694,065 |
| 2025-05-05 | $17.74 | $18.14 | $16.80 | $17.53 | $17.53 | 917,709 |
| 2025-05-02 | $18.30 | $18.40 | $17.82 | $17.94 | $17.94 | 320,001 |
| 2025-05-01 | $17.22 | $18.13 | $17.08 | $17.87 | $17.87 | 566,738 |
| 2025-04-30 | $16.53 | $17.50 | $16.16 | $17.16 | $17.16 | 792,583 |
| 2025-04-29 | $16.96 | $17.13 | $16.35 | $16.97 | $16.97 | 875,619 |
| 2025-04-28 | $17.37 | $17.83 | $17.09 | $17.65 | $17.65 | 798,550 |
| 2025-04-25 | $16.99 | $18.18 | $16.67 | $17.66 | $17.66 | 1,254,973 |
| 2025-04-24 | $16.74 | $17.39 | $16.55 | $16.84 | $16.84 | 2,179,644 |
| 2025-04-23 | $17.11 | $17.62 | $16.64 | $16.99 | $16.99 | 1,023,110 |
| 2025-04-22 | $15.89 | $17.02 | $15.89 | $16.82 | $16.82 | 722,531 |
| 2025-04-21 | $15.88 | $16.45 | $15.55 | $16.36 | $16.36 | 532,999 |
| 2025-04-17 | $15.81 | $16.65 | $15.63 | $16.20 | $16.20 | 881,306 |
| 2025-04-16 | $15.45 | $15.93 | $15.23 | $15.78 | $15.78 | 797,407 |
| 2025-04-15 | $15.60 | $15.78 | $15.35 | $15.65 | $15.65 | 1,040,454 |
| 2025-04-14 | $15.28 | $16.77 | $15.01 | $15.46 | $15.46 | 2,153,104 |
| 2025-04-11 | $14.06 | $14.43 | $13.42 | $14.42 | $14.42 | 1,192,229 |
| 2025-04-10 | $15.13 | $15.23 | $13.50 | $13.88 | $13.88 | 1,811,246 |
| 2025-04-09 | $14.48 | $15.80 | $13.93 | $15.74 | $15.74 | 1,503,671 |
| 2025-04-08 | $16.78 | $16.90 | $14.32 | $14.45 | $14.45 | 1,847,104 |
| 2025-04-07 | $14.87 | $17.06 | $14.76 | $16.28 | $16.28 | 1,613,734 |
| 2025-04-04 | $16.80 | $17.00 | $14.81 | $15.72 | $15.72 | 2,295,748 |
| 2025-04-03 | $17.97 | $18.18 | $17.28 | $17.53 | $17.53 | 741,686 |
| 2025-04-02 | $18.14 | $18.68 | $17.75 | $18.57 | $18.57 | 709,561 |
| 2025-04-01 | $19.26 | $19.26 | $18.08 | $18.51 | $18.51 | 909,877 |
| 2025-03-31 | $19.01 | $19.10 | $18.05 | $18.64 | $18.64 | 936,176 |
| 2025-03-28 | $20.15 | $20.15 | $19.02 | $19.59 | $19.59 | 829,416 |
| 2025-03-27 | $20.05 | $20.50 | $19.75 | $20.10 | $20.10 | 809,879 |
| 2025-03-26 | $21.35 | $23.21 | $19.90 | $20.53 | $20.53 | 2,004,820 |
| 2025-03-25 | $21.25 | $21.50 | $20.60 | $20.70 | $20.70 | 1,270,708 |
| 2025-03-24 | $22.67 | $22.67 | $20.52 | $21.07 | $21.07 | 1,685,656 |
| 2025-03-21 | $23.15 | $23.19 | $22.48 | $22.57 | $22.57 | 1,099,998 |
| 2025-03-20 | $23.38 | $23.88 | $22.82 | $23.19 | $23.19 | 1,043,497 |
| 2025-03-19 | $23.89 | $24.45 | $23.50 | $23.76 | $23.76 | 803,204 |
| 2025-03-18 | $23.77 | $23.83 | $23.00 | $23.25 | $23.25 | 614,869 |
| 2025-03-17 | $22.05 | $24.00 | $22.03 | $23.30 | $23.30 | 864,289 |
| 2025-03-14 | $22.55 | $22.78 | $21.55 | $21.80 | $21.80 | 604,483 |
| 2025-03-13 | $20.85 | $21.99 | $20.85 | $21.95 | $21.95 | 825,139 |
| 2025-03-12 | $22.06 | $22.06 | $21.19 | $21.28 | $21.28 | 480,473 |
| 2025-03-11 | $22.51 | $22.72 | $21.26 | $21.75 | $21.75 | 491,859 |
| 2025-03-10 | $22.58 | $23.50 | $21.94 | $22.05 | $22.05 | 493,920 |
| 2025-03-07 | $22.35 | $23.04 | $22.25 | $22.66 | $22.66 | 551,023 |
| 2025-03-06 | $22.60 | $23.02 | $22.40 | $22.50 | $22.50 | 662,323 |
| 2025-03-05 | $22.62 | $23.00 | $22.12 | $22.91 | $22.91 | 397,081 |
| 2025-03-04 | $21.00 | $23.07 | $20.84 | $22.68 | $22.68 | 667,545 |
| 2025-03-03 | $22.75 | $23.06 | $20.81 | $21.12 | $21.12 | 656,542 |
| 2025-02-28 | $22.91 | $23.07 | $22.06 | $22.53 | $22.53 | 943,299 |
| 2025-02-27 | $22.72 | $24.47 | $22.63 | $23.67 | $23.67 | 1,063,104 |
| 2025-02-26 | $23.37 | $24.46 | $23.33 | $23.86 | $23.86 | 1,261,351 |
| 2025-02-25 | $22.17 | $22.70 | $21.79 | $22.43 | $22.43 | 463,016 |
| 2025-02-24 | $23.00 | $23.00 | $21.96 | $22.10 | $22.10 | 472,923 |
| 2025-02-21 | $24.00 | $24.19 | $23.03 | $23.06 | $23.06 | 623,879 |
| 2025-02-20 | $23.47 | $23.94 | $22.69 | $23.68 | $23.68 | 563,057 |
| 2025-02-19 | $22.81 | $23.74 | $22.65 | $23.20 | $23.20 | 807,432 |
| 2025-02-18 | $22.30 | $23.06 | $21.31 | $22.68 | $22.68 | 787,041 |
| 2025-02-14 | $22.00 | $23.13 | $21.92 | $22.95 | $22.95 | 824,802 |
| 2025-02-13 | $21.00 | $21.80 | $20.52 | $21.69 | $21.69 | 561,634 |
| 2025-02-12 | $20.80 | $21.22 | $20.52 | $20.88 | $20.88 | 352,714 |
| 2025-02-11 | $21.44 | $21.44 | $20.80 | $20.98 | $20.98 | 536,964 |
| 2025-02-10 | $22.03 | $22.05 | $21.14 | $21.65 | $21.65 | 404,981 |
| 2025-02-07 | $21.98 | $22.53 | $21.71 | $21.79 | $21.79 | 796,462 |
| 2025-02-06 | $21.00 | $21.92 | $21.00 | $21.33 | $21.33 | 603,482 |
| 2025-02-05 | $21.08 | $21.23 | $20.59 | $20.67 | $20.67 | 420,266 |
| 2025-02-04 | $20.08 | $21.14 | $19.99 | $20.86 | $20.86 | 550,226 |
| 2025-02-03 | $19.97 | $20.35 | $19.68 | $19.70 | $19.70 | 815,094 |
| 2025-01-31 | $21.14 | $21.43 | $20.58 | $20.77 | $20.77 | 453,229 |
| 2025-01-30 | $20.40 | $21.12 | $20.36 | $20.97 | $20.97 | 414,462 |
| 2025-01-29 | $20.58 | $20.86 | $20.06 | $20.23 | $20.23 | 389,836 |
| 2025-01-28 | $20.59 | $20.64 | $19.75 | $20.29 | $20.29 | 622,123 |
| 2025-01-27 | $20.58 | $21.88 | $20.50 | $20.65 | $20.65 | 454,636 |
| 2025-01-24 | $20.45 | $21.51 | $20.42 | $20.97 | $20.97 | 1,196,426 |
| 2025-01-23 | $19.61 | $20.53 | $19.22 | $20.50 | $20.50 | 789,522 |
| 2025-01-22 | $20.35 | $20.35 | $19.53 | $20.02 | $20.02 | 1,215,957 |
| 2025-01-21 | $21.41 | $21.41 | $20.17 | $20.33 | $20.33 | 1,340,345 |
| 2025-01-17 | $23.61 | $23.87 | $20.98 | $21.24 | $21.24 | 1,554,831 |
| 2025-01-16 | $23.95 | $23.95 | $22.92 | $23.54 | $23.54 | 599,161 |
| 2025-01-15 | $24.32 | $24.50 | $23.55 | $23.68 | $23.68 | 630,185 |
| 2025-01-14 | $25.06 | $25.36 | $23.15 | $23.54 | $23.54 | 1,079,137 |
| 2025-01-13 | $24.79 | $24.83 | $23.84 | $24.59 | $24.59 | 703,049 |
| 2025-01-10 | $25.69 | $25.81 | $24.28 | $24.67 | $24.67 | 892,337 |
| 2025-01-08 | $27.08 | $27.33 | $25.81 | $26.11 | $26.11 | 847,909 |
| 2025-01-07 | $26.70 | $28.56 | $26.59 | $27.91 | $27.91 | 1,529,578 |
| 2025-01-06 | $27.04 | $28.48 | $26.30 | $26.34 | $26.34 | 963,631 |
| 2025-01-03 | $26.12 | $26.22 | $25.51 | $26.21 | $26.21 | 368,194 |
| 2025-01-02 | $25.01 | $26.68 | $25.00 | $26.01 | $26.01 | 552,225 |
| 2024-12-31 | $24.89 | $25.19 | $24.42 | $24.90 | $24.90 | 488,661 |
| 2024-12-30 | $25.25 | $25.28 | $24.47 | $24.89 | $24.89 | 508,161 |
| 2024-12-27 | $25.18 | $25.80 | $25.07 | $25.28 | $25.28 | 475,555 |
| 2024-12-26 | $26.60 | $26.82 | $25.37 | $25.56 | $25.56 | 659,968 |
| 2024-12-24 | $25.72 | $27.17 | $25.65 | $26.57 | $26.57 | 880,497 |
| 2024-12-23 | $24.04 | $25.38 | $23.90 | $25.24 | $25.24 | 908,731 |
| 2024-12-20 | $23.41 | $24.30 | $23.12 | $23.80 | $23.80 | 1,998,061 |
| 2024-12-19 | $25.17 | $25.17 | $23.94 | $24.02 | $24.02 | 693,864 |
| 2024-12-18 | $26.51 | $27.08 | $25.10 | $25.47 | $25.47 | 696,762 |
| 2024-12-17 | $26.45 | $27.14 | $25.86 | $26.56 | $26.56 | 664,896 |
| 2024-12-16 | $27.37 | $27.45 | $25.43 | $26.67 | $26.67 | 1,853,000 |
| 2024-12-13 | $27.40 | $27.97 | $27.05 | $27.91 | $27.91 | 829,964 |
| 2024-12-12 | $27.76 | $28.75 | $27.45 | $27.70 | $27.70 | 997,155 |
| 2024-12-11 | $29.46 | $29.80 | $27.08 | $27.46 | $27.46 | 1,708,210 |
| 2024-12-10 | $27.91 | $29.09 | $27.72 | $28.78 | $28.78 | 1,371,213 |
| 2024-12-09 | $27.69 | $29.67 | $27.69 | $28.70 | $28.70 | 1,967,509 |
| 2024-12-06 | $26.50 | $26.96 | $25.80 | $26.85 | $26.85 | 1,269,204 |
| 2024-12-05 | $24.30 | $26.45 | $24.26 | $25.99 | $25.99 | 1,556,107 |
| 2024-12-04 | $25.85 | $26.32 | $24.60 | $25.05 | $25.05 | 1,421,859 |
| 2024-12-03 | $25.30 | $27.29 | $25.23 | $26.46 | $26.46 | 2,781,278 |
| 2024-12-02 | $22.54 | $25.33 | $22.54 | $24.70 | $24.70 | 2,734,670 |
| 2024-11-29 | $22.33 | $23.29 | $21.93 | $22.19 | $22.19 | 682,574 |
| 2024-11-27 | $22.34 | $23.11 | $22.18 | $22.58 | $22.58 | 548,965 |
| 2024-11-26 | $22.51 | $22.51 | $21.48 | $21.83 | $21.83 | 581,337 |
| 2024-11-25 | $21.80 | $22.95 | $21.62 | $22.51 | $22.51 | 891,701 |
| 2024-11-22 | $21.00 | $21.65 | $20.62 | $21.64 | $21.64 | 631,942 |
| 2024-11-21 | $21.94 | $22.30 | $21.49 | $21.67 | $21.67 | 676,750 |
| 2024-11-20 | $21.36 | $22.93 | $21.12 | $22.41 | $22.41 | 1,055,476 |
| 2024-11-19 | $21.37 | $21.70 | $20.80 | $20.82 | $20.82 | 500,615 |
| 2024-11-18 | $21.07 | $21.59 | $20.90 | $21.18 | $21.18 | 705,617 |
| 2024-11-15 | $21.15 | $21.75 | $20.91 | $20.91 | $20.91 | 516,126 |
| 2024-11-14 | $21.34 | $21.68 | $20.50 | $21.32 | $21.32 | 995,609 |
| 2024-11-13 | $21.59 | $22.15 | $21.29 | $21.56 | $21.56 | 997,207 |
| 2024-11-12 | $22.00 | $22.00 | $20.88 | $21.33 | $21.33 | 1,569,317 |
| 2024-11-11 | $23.03 | $23.03 | $22.02 | $22.66 | $22.66 | 1,253,583 |
| 2024-11-08 | $23.73 | $23.97 | $23.03 | $23.05 | $23.05 | 1,378,680 |
| 2024-11-07 | $25.30 | $25.77 | $24.23 | $24.56 | $24.56 | 1,154,625 |
| 2024-11-06 | $24.66 | $25.63 | $23.71 | $24.13 | $24.13 | 3,130,913 |
| 2024-11-05 | $28.10 | $28.23 | $27.19 | $28.16 | $28.16 | 1,350,929 |
| 2024-11-04 | $27.41 | $28.94 | $27.32 | $27.84 | $27.84 | 1,842,718 |
| 2024-11-01 | $26.23 | $28.13 | $26.16 | $27.37 | $27.37 | 1,715,936 |
| 2024-10-31 | $25.19 | $27.18 | $25.19 | $26.56 | $26.56 | 2,544,882 |
| 2024-10-30 | $25.75 | $26.88 | $23.30 | $25.35 | $25.35 | 3,781,891 |
| 2024-10-29 | $25.90 | $26.08 | $23.61 | $24.16 | $24.16 | 3,855,786 |
| 2024-10-28 | $23.95 | $28.20 | $23.45 | $27.70 | $27.70 | 4,863,902 |
| 2024-10-25 | $22.60 | $25.38 | $22.50 | $23.52 | $23.52 | 4,189,328 |
| 2024-10-24 | $20.95 | $21.59 | $20.49 | $21.55 | $21.55 | 942,783 |
| 2024-10-23 | $22.00 | $22.06 | $20.40 | $20.95 | $20.95 | 2,530,372 |
| 2024-10-22 | $20.88 | $21.88 | $20.42 | $21.34 | $21.34 | 1,576,748 |
| 2024-10-21 | $20.53 | $20.53 | $19.84 | $20.42 | $20.42 | 1,304,414 |
| 2024-10-18 | $20.90 | $21.66 | $20.28 | $20.36 | $20.36 | 1,760,534 |
| 2024-10-17 | $20.70 | $20.70 | $19.62 | $19.87 | $19.87 | 2,142,585 |
| 2024-10-16 | $21.84 | $21.94 | $20.78 | $20.94 | $20.94 | 1,796,574 |
| 2024-10-15 | $22.50 | $22.64 | $21.38 | $21.38 | $21.38 | 1,941,289 |
| 2024-10-14 | $23.75 | $24.24 | $22.74 | $23.12 | $23.12 | 1,617,157 |
| 2024-10-11 | $23.08 | $24.19 | $22.75 | $24.02 | $24.02 | 1,497,230 |
| 2024-10-10 | $24.82 | $25.06 | $22.92 | $23.05 | $23.05 | 2,257,902 |
| 2024-10-09 | $25.44 | $27.53 | $23.59 | $24.53 | $24.53 | 4,021,143 |
| 2024-10-08 | $29.05 | $29.20 | $25.38 | $25.99 | $25.99 | 4,716,798 |
| 2024-10-07 | $30.34 | $37.36 | $30.23 | $32.77 | $32.77 | 7,291,833 |
| 2024-10-04 | $26.75 | $30.11 | $26.17 | $29.94 | $29.94 | 2,983,059 |
| 2024-10-03 | $25.00 | $26.55 | $24.98 | $26.09 | $26.09 | 896,188 |
| 2024-10-02 | $26.90 | $26.90 | $25.16 | $25.53 | $25.53 | 2,508,993 |
| 2024-10-01 | $26.20 | $26.24 | $24.17 | $25.53 | $25.53 | 2,466,115 |
| 2024-09-30 | $24.67 | $27.35 | $24.54 | $26.82 | $26.82 | 3,541,152 |
| 2024-09-27 | $21.95 | $23.65 | $21.75 | $23.21 | $23.21 | 1,519,284 |
| 2024-09-26 | $20.91 | $21.52 | $20.55 | $21.25 | $21.25 | 1,175,369 |
| 2024-09-25 | $20.68 | $20.72 | $20.01 | $20.01 | $20.01 | 481,475 |
| 2024-09-24 | $20.31 | $20.93 | $19.92 | $20.85 | $20.85 | 810,404 |
| 2024-09-23 | $19.81 | $19.95 | $19.36 | $19.66 | $19.66 | 421,988 |
| 2024-09-20 | $19.81 | $19.94 | $19.43 | $19.74 | $19.74 | 444,837 |
| 2024-09-19 | $21.00 | $21.07 | $19.93 | $19.94 | $19.94 | 605,122 |
| 2024-09-18 | $20.20 | $21.31 | $19.92 | $20.38 | $20.38 | 548,545 |
| 2024-09-17 | $19.55 | $20.14 | $19.41 | $20.12 | $20.12 | 382,022 |
| 2024-09-16 | $19.40 | $19.81 | $19.10 | $19.57 | $19.57 | 444,730 |
| 2024-09-13 | $19.33 | $19.49 | $19.00 | $19.36 | $19.36 | 382,740 |
| 2024-09-12 | $19.13 | $19.52 | $18.77 | $19.21 | $19.21 | 570,411 |
| 2024-09-11 | $18.98 | $19.34 | $18.53 | $19.34 | $19.34 | 918,092 |
| 2024-09-10 | $18.09 | $18.83 | $18.00 | $18.49 | $18.49 | 503,912 |
| 2024-09-09 | $17.53 | $18.18 | $17.38 | $17.96 | $17.96 | 559,060 |
| 2024-09-06 | $17.96 | $18.05 | $17.42 | $17.63 | $17.63 | 398,665 |
| 2024-09-05 | $17.48 | $18.48 | $17.41 | $17.95 | $17.95 | 642,052 |
| 2024-09-04 | $17.77 | $17.86 | $17.21 | $17.27 | $17.27 | 578,877 |
| 2024-09-03 | $18.90 | $19.22 | $17.91 | $18.02 | $18.02 | 807,835 |
| 2024-08-30 | $17.56 | $19.20 | $16.70 | $19.14 | $19.14 | 1,530,118 |
| 2024-08-29 | $17.78 | $18.28 | $17.42 | $18.10 | $18.10 | 707,459 |
| 2024-08-28 | $17.92 | $18.10 | $17.17 | $17.43 | $17.43 | 503,346 |
| 2024-08-27 | $18.60 | $18.75 | $17.93 | $18.21 | $18.21 | 448,837 |
| 2024-08-26 | $18.83 | $19.11 | $18.52 | $18.77 | $18.77 | 344,317 |
| 2024-08-23 | $18.26 | $18.89 | $18.13 | $18.84 | $18.84 | 670,306 |
| 2024-08-22 | $18.87 | $18.98 | $17.71 | $17.97 | $17.97 | 962,436 |
| 2024-08-21 | $19.27 | $19.40 | $18.84 | $19.31 | $19.31 | 381,511 |
| 2024-08-20 | $19.36 | $19.57 | $18.84 | $19.08 | $19.08 | 393,300 |
| 2024-08-19 | $18.70 | $19.83 | $18.41 | $19.77 | $19.77 | 916,039 |
| 2024-08-16 | $19.40 | $19.57 | $19.18 | $19.49 | $19.49 | 450,268 |
| 2024-08-15 | $19.50 | $20.12 | $19.11 | $19.24 | $19.24 | 776,141 |
| 2024-08-14 | $19.91 | $20.47 | $19.70 | $20.07 | $20.07 | 584,421 |
| 2024-08-13 | $19.38 | $20.68 | $19.11 | $20.52 | $20.52 | 774,559 |
| 2024-08-12 | $19.55 | $20.20 | $18.68 | $18.85 | $18.85 | 1,139,834 |
| 2024-08-09 | $19.85 | $19.99 | $19.18 | $19.53 | $19.53 | 571,061 |
| 2024-08-08 | $19.19 | $19.96 | $19.17 | $19.77 | $19.77 | 506,779 |
| 2024-08-07 | $19.79 | $19.91 | $18.95 | $18.98 | $18.98 | 468,981 |
| 2024-08-06 | $19.56 | $19.85 | $18.81 | $19.11 | $19.11 | 688,089 |
| 2024-08-05 | $17.82 | $19.79 | $17.08 | $19.03 | $19.03 | 1,153,225 |
| 2024-08-02 | $19.50 | $19.94 | $18.73 | $18.91 | $18.91 | 1,032,155 |
| 2024-08-01 | $20.97 | $21.20 | $19.68 | $19.99 | $19.99 | 503,156 |
| 2024-07-31 | $21.08 | $21.59 | $20.62 | $20.76 | $20.76 | 514,145 |
| 2024-07-30 | $21.34 | $21.44 | $20.05 | $20.32 | $20.32 | 556,462 |
| 2024-07-29 | $21.56 | $21.68 | $20.90 | $21.25 | $21.25 | 671,779 |
| 2024-07-26 | $20.89 | $21.48 | $20.71 | $21.48 | $21.48 | 680,785 |
| 2024-07-25 | $20.47 | $20.93 | $20.26 | $20.34 | $20.34 | 675,857 |
| 2024-07-24 | $20.80 | $21.28 | $20.41 | $20.43 | $20.43 | 562,015 |
| 2024-07-23 | $21.20 | $21.30 | $20.70 | $20.73 | $20.73 | 455,308 |
| 2024-07-22 | $21.57 | $21.75 | $21.13 | $21.54 | $21.54 | 572,175 |
| 2024-07-19 | $21.47 | $21.47 | $20.79 | $20.94 | $20.94 | 554,041 |
| 2024-07-18 | $21.88 | $22.63 | $21.34 | $21.36 | $21.36 | 735,576 |
| 2024-07-17 | $22.59 | $22.89 | $21.34 | $21.73 | $21.73 | 850,362 |
| 2024-07-16 | $22.10 | $23.24 | $21.69 | $23.21 | $23.21 | 1,605,632 |
| 2024-07-15 | $22.07 | $22.58 | $21.60 | $21.63 | $21.63 | 1,023,155 |
| 2024-07-12 | $23.19 | $23.46 | $22.74 | $23.21 | $23.21 | 572,027 |
| 2024-07-11 | $22.88 | $23.26 | $22.63 | $22.90 | $22.90 | 765,206 |
| 2024-07-10 | $21.75 | $22.48 | $21.75 | $22.04 | $22.04 | 639,313 |
| 2024-07-09 | $21.29 | $21.96 | $20.75 | $21.67 | $21.67 | 730,792 |
| 2024-07-08 | $21.97 | $22.14 | $21.02 | $21.12 | $21.12 | 873,046 |
| 2024-07-05 | $21.98 | $22.17 | $21.60 | $21.75 | $21.75 | 522,489 |
| 2024-07-03 | $21.39 | $22.72 | $21.25 | $22.20 | $22.20 | 597,208 |
| 2024-07-02 | $20.35 | $21.57 | $20.35 | $21.03 | $21.03 | 621,038 |
| 2024-07-01 | $20.68 | $20.93 | $20.37 | $20.57 | $20.57 | 741,770 |
| 2024-06-28 | $21.01 | $21.40 | $20.36 | $20.72 | $20.72 | 882,786 |
| 2024-06-27 | $20.78 | $21.56 | $20.56 | $21.47 | $21.47 | 645,380 |
| 2024-06-26 | $20.18 | $21.08 | $19.93 | $21.03 | $21.03 | 898,466 |
| 2024-06-25 | $21.82 | $21.84 | $20.03 | $20.14 | $20.14 | 1,832,360 |
| 2024-06-24 | $22.96 | $23.25 | $21.81 | $21.83 | $21.83 | 826,944 |
| 2024-06-21 | $21.79 | $23.15 | $21.69 | $23.01 | $23.01 | 1,582,049 |
| 2024-06-20 | $23.59 | $23.68 | $21.38 | $21.81 | $21.81 | 1,835,086 |
| 2024-06-18 | $23.57 | $24.25 | $23.47 | $23.96 | $23.96 | 462,644 |
| 2024-06-17 | $23.76 | $23.97 | $23.32 | $23.74 | $23.74 | 684,308 |
| 2024-06-14 | $24.20 | $24.20 | $23.46 | $23.61 | $23.61 | 777,441 |
| 2024-06-13 | $25.34 | $25.49 | $24.40 | $24.51 | $24.51 | 438,394 |
| 2024-06-12 | $26.43 | $26.82 | $25.29 | $25.48 | $25.48 | 502,706 |
| 2024-06-11 | $25.11 | $25.67 | $24.93 | $25.46 | $25.46 | 460,638 |
| 2024-06-10 | $25.44 | $25.55 | $24.85 | $25.33 | $25.33 | 551,697 |
| 2024-06-07 | $25.97 | $26.46 | $25.19 | $25.26 | $25.26 | 519,942 |
| 2024-06-06 | $27.19 | $27.19 | $26.34 | $26.34 | $26.34 | 522,613 |
| 2024-06-05 | $27.62 | $27.80 | $27.11 | $27.44 | $27.44 | 355,862 |
| 2024-06-04 | $28.31 | $28.31 | $27.25 | $27.39 | $27.39 | 1,038,933 |
| 2024-06-03 | $30.28 | $30.77 | $28.26 | $28.29 | $28.29 | 730,457 |
| 2024-05-31 | $29.91 | $30.15 | $28.57 | $29.74 | $29.74 | 915,648 |
| 2024-05-30 | $28.88 | $29.99 | $27.88 | $29.78 | $29.78 | 1,352,106 |
| 2024-05-29 | $28.22 | $30.39 | $28.14 | $29.61 | $29.61 | 1,227,640 |
| 2024-05-28 | $27.59 | $28.81 | $27.01 | $28.43 | $28.43 | 803,756 |
| 2024-05-24 | $26.82 | $28.00 | $26.60 | $27.81 | $27.81 | 787,132 |
| 2024-05-23 | $27.50 | $27.50 | $26.17 | $26.55 | $26.55 | 1,041,313 |
| 2024-05-22 | $25.32 | $28.80 | $25.32 | $28.55 | $28.55 | 2,825,593 |
| 2024-05-21 | $23.86 | $24.45 | $23.74 | $24.40 | $24.40 | 583,130 |
| 2024-05-20 | $24.39 | $24.44 | $23.91 | $23.99 | $23.99 | 502,388 |
| 2024-05-17 | $24.71 | $25.02 | $24.22 | $24.47 | $24.47 | 552,535 |
| 2024-05-16 | $25.72 | $25.90 | $24.71 | $24.79 | $24.79 | 1,553,706 |
| 2024-05-15 | $26.79 | $26.80 | $25.35 | $25.73 | $25.73 | 716,580 |
| 2024-05-14 | $25.20 | $26.59 | $24.87 | $26.52 | $26.52 | 975,064 |
| 2024-05-13 | $24.11 | $25.83 | $24.02 | $24.75 | $24.75 | 710,797 |
| 2024-05-10 | $26.14 | $26.15 | $23.72 | $23.73 | $23.73 | 817,114 |
| 2024-05-09 | $25.46 | $26.11 | $25.08 | $26.11 | $26.11 | 629,252 |
| 2024-05-08 | $25.43 | $25.58 | $24.97 | $25.41 | $25.41 | 455,481 |
| 2024-05-07 | $25.71 | $26.28 | $25.44 | $26.03 | $26.03 | 382,612 |
| 2024-05-06 | $26.18 | $26.48 | $25.35 | $25.71 | $25.71 | 676,401 |
| 2024-05-03 | $25.97 | $26.41 | $25.67 | $26.18 | $26.18 | 588,229 |
| 2024-05-02 | $25.51 | $25.68 | $24.62 | $25.53 | $25.53 | 651,307 |
| 2024-05-01 | $24.20 | $25.56 | $24.04 | $25.12 | $25.12 | 565,275 |
| 2024-04-30 | $24.17 | $24.34 | $23.61 | $24.12 | $24.12 | 791,806 |
| 2024-04-29 | $25.33 | $25.52 | $23.59 | $24.75 | $24.75 | 1,292,949 |
| 2024-04-26 | $23.21 | $24.48 | $23.18 | $24.14 | $24.14 | 989,710 |
| 2024-04-25 | $22.91 | $23.15 | $22.63 | $23.09 | $23.09 | 786,328 |
| 2024-04-24 | $23.05 | $23.32 | $22.60 | $23.17 | $23.17 | 958,282 |
| 2024-04-23 | $21.80 | $23.42 | $21.76 | $22.88 | $22.88 | 764,933 |
| 2024-04-22 | $21.61 | $22.12 | $21.41 | $21.82 | $21.82 | 934,544 |
| 2024-04-19 | $21.55 | $22.03 | $21.42 | $21.56 | $21.56 | 995,826 |
| 2024-04-18 | $22.00 | $22.05 | $21.06 | $21.66 | $21.66 | 971,632 |
| 2024-04-17 | $22.69 | $23.45 | $21.25 | $21.69 | $21.69 | 1,286,978 |
| 2024-04-16 | $22.51 | $22.98 | $22.07 | $22.51 | $22.51 | 842,631 |
| 2024-04-15 | $23.15 | $23.45 | $22.61 | $22.76 | $22.76 | 719,439 |
| 2024-04-12 | $23.81 | $24.19 | $23.02 | $23.02 | $23.02 | 730,730 |
| 2024-04-11 | $25.30 | $25.30 | $23.96 | $23.97 | $23.97 | 1,337,766 |
| 2024-04-10 | $24.75 | $25.33 | $24.29 | $25.32 | $25.32 | 1,721,340 |
| 2024-04-09 | $23.95 | $25.60 | $23.77 | $25.60 | $25.60 | 868,905 |
| 2024-04-08 | $23.47 | $24.29 | $23.36 | $23.68 | $23.68 | 543,791 |
| 2024-04-05 | $23.55 | $23.73 | $23.10 | $23.27 | $23.27 | 734,424 |
| 2024-04-04 | $24.60 | $25.13 | $23.70 | $23.83 | $23.83 | 635,018 |
| 2024-04-03 | $23.49 | $24.50 | $23.45 | $24.34 | $24.34 | 617,068 |
| 2024-04-02 | $24.68 | $24.68 | $23.62 | $23.91 | $23.91 | 649,812 |
| 2024-04-01 | $25.73 | $25.88 | $24.93 | $25.20 | $25.20 | 316,690 |
| 2024-03-28 | $24.73 | $25.23 | $24.52 | $25.19 | $25.19 | 834,744 |
| 2024-03-27 | $22.51 | $24.84 | $22.51 | $24.74 | $24.74 | 1,174,578 |
| 2024-03-26 | $22.42 | $23.04 | $22.37 | $22.51 | $22.51 | 925,623 |
| 2024-03-25 | $22.36 | $22.91 | $22.06 | $22.17 | $22.17 | 1,135,297 |
| 2024-03-22 | $23.53 | $23.53 | $22.42 | $22.43 | $22.43 | 1,729,059 |
| 2024-03-21 | $24.45 | $24.87 | $23.58 | $23.66 | $23.66 | 1,135,582 |
| 2024-03-20 | $24.20 | $24.99 | $23.04 | $24.90 | $24.90 | 2,290,011 |
| 2024-03-19 | $26.05 | $26.84 | $26.00 | $26.45 | $26.45 | 782,047 |
| 2024-03-18 | $26.75 | $27.10 | $25.95 | $26.46 | $26.46 | 612,383 |
| 2024-03-15 | $26.12 | $26.88 | $26.00 | $26.37 | $26.37 | 1,403,006 |
| 2024-03-14 | $27.47 | $27.50 | $25.86 | $26.00 | $26.00 | 1,136,388 |
| 2024-03-13 | $28.78 | $29.09 | $27.66 | $27.67 | $27.67 | 638,535 |
| 2024-03-12 | $29.55 | $29.57 | $28.38 | $28.49 | $28.49 | 766,549 |
| 2024-03-11 | $28.70 | $30.20 | $28.54 | $29.17 | $29.17 | 1,154,891 |
| 2024-03-08 | $28.00 | $28.82 | $27.54 | $28.18 | $28.18 | 857,719 |
| 2024-03-07 | $27.59 | $27.80 | $26.96 | $27.79 | $27.79 | 469,716 |
| 2024-03-06 | $27.25 | $27.59 | $26.82 | $27.53 | $27.53 | 402,044 |
| 2024-03-05 | $26.00 | $26.93 | $25.70 | $26.46 | $26.46 | 746,479 |
| 2024-03-04 | $27.27 | $27.27 | $26.30 | $26.50 | $26.50 | 633,196 |
| 2024-03-01 | $27.39 | $27.80 | $26.74 | $27.27 | $27.27 | 653,007 |
| 2024-02-29 | $27.36 | $27.97 | $26.77 | $27.04 | $27.04 | 750,979 |
| 2024-02-28 | $27.59 | $27.97 | $26.35 | $26.54 | $26.54 | 761,660 |
| 2024-02-27 | $27.06 | $27.74 | $26.72 | $27.31 | $27.31 | 501,308 |
| 2024-02-26 | $25.98 | $26.47 | $25.74 | $26.18 | $26.18 | 357,451 |
| 2024-02-23 | $26.19 | $26.50 | $25.42 | $26.09 | $26.09 | 482,793 |
| 2024-02-22 | $25.87 | $26.46 | $25.31 | $26.19 | $26.19 | 726,111 |
| 2024-02-21 | $25.51 | $25.78 | $25.08 | $25.55 | $25.55 | 601,556 |
| 2024-02-20 | $26.10 | $26.10 | $25.34 | $25.95 | $25.95 | 483,790 |
| 2024-02-16 | $26.90 | $27.43 | $26.26 | $26.34 | $26.34 | 578,901 |
| 2024-02-15 | $27.45 | $28.01 | $26.88 | $27.17 | $27.17 | 416,354 |
| 2024-02-14 | $26.47 | $27.32 | $26.12 | $27.28 | $27.28 | 1,444,430 |
| 2024-02-13 | $25.95 | $26.86 | $25.78 | $25.86 | $25.86 | 747,270 |
| 2024-02-12 | $26.36 | $27.80 | $26.36 | $27.31 | $27.31 | 785,713 |
| 2024-02-09 | $25.50 | $26.34 | $25.26 | $26.19 | $26.19 | 614,640 |
| 2024-02-08 | $26.04 | $26.13 | $25.29 | $25.40 | $25.40 | 854,142 |
| 2024-02-07 | $25.50 | $26.65 | $25.35 | $26.31 | $26.31 | 1,368,985 |
| 2024-02-06 | $24.98 | $25.18 | $24.11 | $24.94 | $24.94 | 1,240,088 |
| 2024-02-05 | $25.02 | $25.02 | $23.12 | $23.79 | $23.79 | 2,306,030 |
| 2024-02-02 | $26.35 | $27.20 | $25.94 | $26.12 | $26.12 | 955,412 |
| 2024-02-01 | $26.63 | $27.65 | $26.54 | $27.02 | $27.02 | 820,185 |
| 2024-01-31 | $26.80 | $27.45 | $26.23 | $26.23 | $26.23 | 742,143 |
| 2024-01-30 | $27.34 | $27.75 | $26.80 | $26.95 | $26.95 | 822,581 |
| 2024-01-29 | $27.10 | $28.05 | $26.68 | $27.85 | $27.85 | 1,309,103 |
| 2024-01-26 | $29.00 | $29.20 | $27.74 | $27.88 | $27.88 | 893,918 |
| 2024-01-25 | $30.18 | $30.57 | $28.72 | $29.10 | $29.10 | 938,287 |
| 2024-01-24 | $31.06 | $31.30 | $29.95 | $30.31 | $30.31 | 974,290 |
| 2024-01-23 | $30.00 | $31.17 | $29.82 | $30.28 | $30.28 | 1,224,000 |
| 2024-01-22 | $27.25 | $29.20 | $27.01 | $28.50 | $28.50 | 935,327 |
| 2024-01-19 | $28.30 | $28.31 | $27.19 | $27.62 | $27.62 | 991,411 |
| 2024-01-18 | $29.11 | $29.40 | $28.34 | $28.57 | $28.57 | 680,553 |
| 2024-01-17 | $28.50 | $28.70 | $27.80 | $28.15 | $28.15 | 1,239,751 |
| 2024-01-16 | $29.89 | $31.13 | $29.61 | $29.73 | $29.73 | 973,858 |
| 2024-01-12 | $31.35 | $31.69 | $30.14 | $30.39 | $30.39 | 708,116 |
| 2024-01-11 | $30.88 | $31.86 | $29.72 | $31.26 | $31.26 | 989,891 |
| 2024-01-10 | $30.93 | $31.12 | $29.72 | $30.52 | $30.52 | 1,517,964 |
| 2024-01-09 | $31.18 | $31.40 | $30.48 | $31.08 | $31.08 | 1,032,869 |
| 2024-01-08 | $32.50 | $32.78 | $31.65 | $31.81 | $31.81 | 825,548 |
| 2024-01-05 | $33.05 | $33.39 | $32.38 | $32.72 | $32.72 | 739,778 |
| 2024-01-04 | $34.16 | $34.31 | $32.92 | $33.10 | $33.10 | 742,591 |
| 2024-01-03 | $34.23 | $34.62 | $33.10 | $33.89 | $33.89 | 1,386,463 |
| 2024-01-02 | $36.05 | $36.26 | $34.75 | $34.98 | $34.98 | 1,375,940 |
| 2023-12-29 | $37.37 | $37.37 | $36.63 | $36.94 | $36.94 | 474,616 |
| 2023-12-28 | $36.55 | $38.37 | $36.40 | $37.42 | $37.42 | 1,996,758 |
| 2023-12-27 | $35.90 | $36.04 | $35.24 | $35.55 | $35.55 | 424,112 |
| 2023-12-26 | $35.24 | $35.84 | $35.00 | $35.68 | $35.68 | 343,096 |
| 2023-12-22 | $34.68 | $35.23 | $34.24 | $35.00 | $35.00 | 1,005,274 |
| 2023-12-21 | $33.20 | $35.23 | $33.03 | $35.19 | $35.19 | 1,029,917 |
| 2023-12-20 | $34.11 | $34.13 | $32.37 | $32.37 | $32.37 | 798,203 |
| 2023-12-19 | $33.75 | $34.63 | $33.25 | $33.89 | $33.89 | 883,152 |
| 2023-12-18 | $33.77 | $34.13 | $32.76 | $33.50 | $33.50 | 861,142 |
| 2023-12-15 | $33.36 | $34.12 | $32.98 | $34.07 | $34.07 | 1,095,037 |
| 2023-12-14 | $33.08 | $34.16 | $32.50 | $33.30 | $33.30 | 1,723,632 |
| 2023-12-13 | $30.60 | $32.20 | $29.83 | $32.16 | $32.16 | 976,275 |
| 2023-12-12 | $32.15 | $32.27 | $29.93 | $30.99 | $30.99 | 983,239 |
| 2023-12-11 | $31.71 | $32.90 | $30.90 | $32.30 | $32.30 | 812,813 |
| 2023-12-08 | $32.39 | $33.34 | $31.55 | $32.14 | $32.14 | 650,584 |
| 2023-12-07 | $32.04 | $32.91 | $31.96 | $32.37 | $32.37 | 586,490 |
| 2023-12-06 | $32.25 | $33.04 | $31.84 | $31.94 | $31.94 | 578,823 |
| 2023-12-05 | $32.75 | $32.84 | $31.61 | $31.80 | $31.80 | 1,234,254 |
| 2023-12-04 | $33.05 | $34.34 | $32.80 | $33.22 | $33.22 | 1,531,533 |
| 2023-12-01 | $30.97 | $33.33 | $30.76 | $33.28 | $33.28 | 1,032,248 |
| 2023-11-30 | $32.55 | $32.55 | $31.35 | $31.40 | $31.40 | 632,757 |
| 2023-11-29 | $31.26 | $33.26 | $31.09 | $32.42 | $32.42 | 1,047,616 |
| 2023-11-28 | $31.97 | $31.97 | $30.75 | $31.33 | $31.33 | 911,870 |
| 2023-11-27 | $33.90 | $33.90 | $32.20 | $32.25 | $32.25 | 1,061,777 |
| 2023-11-24 | $35.03 | $35.06 | $33.94 | $34.11 | $34.11 | 439,888 |
| 2023-11-22 | $33.98 | $35.45 | $33.63 | $35.01 | $35.01 | 916,416 |
| 2023-11-21 | $34.61 | $35.25 | $34.46 | $34.72 | $34.72 | 714,880 |
| 2023-11-20 | $34.44 | $35.49 | $34.04 | $34.95 | $34.95 | 853,268 |
| 2023-11-17 | $36.42 | $36.50 | $33.41 | $34.37 | $34.37 | 1,431,088 |
| 2023-11-16 | $36.02 | $36.20 | $34.55 | $35.24 | $35.24 | 1,507,957 |
| 2023-11-15 | $38.20 | $38.65 | $36.77 | $37.55 | $37.55 | 1,202,113 |
| 2023-11-14 | $37.00 | $37.70 | $35.74 | $37.70 | $37.70 | 1,715,782 |
| 2023-11-13 | $36.50 | $37.18 | $36.12 | $36.40 | $36.40 | 804,223 |
| 2023-11-10 | $35.91 | $36.54 | $34.40 | $36.12 | $36.12 | 1,251,966 |
| 2023-11-09 | $34.57 | $35.97 | $34.24 | $35.22 | $35.22 | 1,187,526 |
| 2023-11-08 | $34.02 | $35.19 | $33.51 | $33.89 | $33.89 | 748,414 |
| 2023-11-07 | $33.78 | $34.90 | $33.24 | $34.03 | $34.03 | 723,239 |
| 2023-11-06 | $34.70 | $35.19 | $33.86 | $34.16 | $34.16 | 1,118,936 |
| 2023-11-03 | $32.95 | $34.44 | $32.47 | $34.40 | $34.40 | 1,566,144 |
| 2023-11-02 | $31.00 | $32.27 | $30.71 | $31.96 | $31.96 | 1,229,305 |
| 2023-11-01 | $32.50 | $32.63 | $30.40 | $30.66 | $30.66 | 1,592,936 |
| 2023-10-31 | $29.89 | $32.95 | $29.89 | $32.59 | $32.59 | 1,830,399 |
| 2023-10-30 | $27.75 | $31.85 | $27.37 | $29.54 | $29.54 | 3,664,839 |
| 2023-10-27 | $26.57 | $26.69 | $25.15 | $25.89 | $25.89 | 1,483,820 |
| 2023-10-26 | $26.67 | $26.86 | $25.84 | $26.32 | $26.32 | 656,360 |
| 2023-10-25 | $27.11 | $27.28 | $26.00 | $26.30 | $26.30 | 1,032,769 |
| 2023-10-24 | $28.21 | $28.90 | $27.24 | $27.29 | $27.29 | 746,810 |
| 2023-10-23 | $27.34 | $28.32 | $26.79 | $27.64 | $27.64 | 734,567 |
| 2023-10-20 | $28.85 | $28.99 | $27.48 | $27.49 | $27.49 | 1,540,493 |
| 2023-10-19 | $31.30 | $32.42 | $29.63 | $29.87 | $29.87 | 1,251,285 |
| 2023-10-18 | $31.08 | $32.00 | $30.78 | $31.62 | $31.62 | 900,403 |
| 2023-10-17 | $30.09 | $31.73 | $30.09 | $31.59 | $31.59 | 692,963 |
| 2023-10-16 | $30.30 | $30.80 | $29.45 | $30.60 | $30.60 | 547,488 |
| 2023-10-13 | $30.81 | $31.08 | $30.22 | $30.45 | $30.45 | 510,705 |
| 2023-10-12 | $31.71 | $31.95 | $30.31 | $30.77 | $30.77 | 676,532 |
| 2023-10-11 | $31.35 | $32.29 | $31.15 | $31.51 | $31.51 | 919,019 |
| 2023-10-10 | $28.70 | $31.68 | $28.70 | $31.08 | $31.08 | 1,222,363 |
| 2023-10-09 | $27.92 | $28.55 | $27.43 | $28.55 | $28.55 | 534,493 |
| 2023-10-06 | $27.19 | $28.65 | $27.07 | $28.48 | $28.48 | 512,205 |
| 2023-10-05 | $28.32 | $28.42 | $26.68 | $27.25 | $27.25 | 532,044 |
| 2023-10-04 | $29.15 | $29.61 | $28.02 | $28.17 | $28.17 | 784,490 |
| 2023-10-03 | $28.05 | $29.55 | $27.74 | $29.46 | $29.46 | 1,040,044 |
| 2023-10-02 | $30.34 | $30.87 | $28.18 | $28.64 | $28.64 | 1,244,726 |
| 2023-09-29 | $30.00 | $31.00 | $29.90 | $30.37 | $30.37 | 1,305,740 |
| 2023-09-28 | $27.94 | $29.65 | $27.50 | $29.30 | $29.30 | 1,306,312 |
| 2023-09-27 | $28.84 | $29.48 | $27.67 | $28.10 | $28.10 | 1,259,302 |
| 2023-09-26 | $26.55 | $29.27 | $26.30 | $27.91 | $27.91 | 2,324,632 |
| 2023-09-25 | $26.66 | $26.83 | $25.87 | $26.54 | $26.54 | 1,048,653 |
| 2023-09-22 | $28.00 | $28.04 | $26.99 | $27.15 | $27.15 | 860,084 |
| 2023-09-21 | $27.50 | $27.64 | $26.84 | $26.94 | $26.94 | 803,164 |
| 2023-09-20 | $29.04 | $29.32 | $27.89 | $28.07 | $28.07 | 871,668 |
| 2023-09-19 | $29.50 | $29.60 | $28.56 | $28.90 | $28.90 | 632,271 |
| 2023-09-18 | $29.96 | $30.64 | $29.25 | $29.33 | $29.33 | 768,924 |
| 2023-09-15 | $30.64 | $30.85 | $29.88 | $30.03 | $30.03 | 830,470 |
| 2023-09-14 | $30.34 | $30.91 | $29.87 | $30.56 | $30.56 | 627,263 |
| 2023-09-13 | $30.89 | $30.94 | $29.75 | $29.85 | $29.85 | 757,754 |
| 2023-09-12 | $29.03 | $31.21 | $28.95 | $31.10 | $31.10 | 908,182 |
| 2023-09-11 | $29.97 | $30.29 | $28.71 | $29.19 | $29.19 | 898,182 |
| 2023-09-08 | $30.08 | $30.09 | $28.76 | $29.08 | $29.08 | 921,191 |
| 2023-09-07 | $31.13 | $31.19 | $29.52 | $29.82 | $29.82 | 1,116,214 |
| 2023-09-06 | $33.30 | $33.93 | $31.90 | $32.18 | $32.18 | 878,012 |
| 2023-09-05 | $33.57 | $34.49 | $33.01 | $33.30 | $33.30 | 851,926 |
| 2023-09-01 | $34.00 | $34.81 | $33.78 | $34.44 | $34.44 | 915,026 |
| 2023-08-31 | $34.01 | $34.01 | $33.17 | $33.53 | $33.53 | 487,634 |
| 2023-08-30 | $33.50 | $33.88 | $32.93 | $33.35 | $33.35 | 442,133 |
| 2023-08-29 | $30.97 | $34.03 | $30.94 | $33.63 | $33.63 | 1,023,201 |
| 2023-08-28 | $30.40 | $31.13 | $30.40 | $30.76 | $30.76 | 573,202 |
| 2023-08-25 | $30.80 | $31.14 | $30.01 | $30.40 | $30.40 | 765,949 |
| 2023-08-24 | $33.00 | $33.00 | $30.10 | $30.64 | $30.64 | 1,273,870 |
| 2023-08-23 | $33.24 | $33.46 | $31.95 | $32.01 | $32.01 | 1,458,487 |
| 2023-08-22 | $34.60 | $34.70 | $33.09 | $33.36 | $33.36 | 795,857 |
| 2023-08-21 | $33.80 | $34.22 | $33.28 | $34.11 | $34.11 | 639,734 |
| 2023-08-18 | $32.99 | $34.98 | $32.72 | $33.78 | $33.78 | 1,160,481 |
| 2023-08-17 | $34.75 | $34.82 | $33.03 | $33.38 | $33.38 | 800,840 |
| 2023-08-16 | $34.52 | $35.09 | $33.99 | $33.99 | $33.99 | 554,264 |
| 2023-08-15 | $34.80 | $35.47 | $34.45 | $34.57 | $34.57 | 857,333 |
| 2023-08-14 | $36.93 | $37.25 | $32.50 | $35.86 | $35.86 | 2,197,651 |
| 2023-08-11 | $36.40 | $36.90 | $35.64 | $35.93 | $35.93 | 1,180,901 |
| 2023-08-10 | $37.50 | $38.01 | $37.29 | $37.42 | $37.42 | 535,002 |
| 2023-08-09 | $37.10 | $38.25 | $36.87 | $37.91 | $37.91 | 456,752 |
| 2023-08-08 | $36.60 | $36.97 | $35.66 | $36.88 | $36.88 | 1,358,500 |
| 2023-08-07 | $38.58 | $38.79 | $37.76 | $38.43 | $38.43 | 415,193 |
| 2023-08-04 | $38.44 | $38.84 | $37.95 | $38.24 | $38.24 | 434,748 |
| 2023-08-03 | $38.28 | $39.80 | $38.20 | $38.55 | $38.55 | 480,587 |
| 2023-08-02 | $40.00 | $40.00 | $37.90 | $38.52 | $38.52 | 1,424,503 |
| 2023-08-01 | $41.84 | $42.10 | $40.94 | $41.05 | $41.05 | 712,802 |
| 2023-07-31 | $41.89 | $43.15 | $41.89 | $42.45 | $42.45 | 693,728 |
| 2023-07-28 | $41.32 | $42.41 | $40.07 | $42.25 | $42.25 | 868,797 |
| 2023-07-27 | $42.36 | $42.57 | $41.00 | $41.12 | $41.12 | 725,853 |
| 2023-07-26 | $41.50 | $42.40 | $41.12 | $42.04 | $42.04 | 744,793 |
| 2023-07-25 | $42.95 | $43.45 | $42.04 | $42.23 | $42.23 | 396,173 |
| 2023-07-24 | $42.30 | $42.88 | $41.65 | $42.14 | $42.14 | 547,307 |
| 2023-07-21 | $43.50 | $43.56 | $41.42 | $42.30 | $42.30 | 805,035 |
| 2023-07-20 | $43.10 | $43.29 | $42.35 | $42.41 | $42.41 | 500,869 |
| 2023-07-19 | $44.44 | $44.74 | $43.27 | $43.31 | $43.31 | 506,842 |
| 2023-07-18 | $45.20 | $45.74 | $43.32 | $43.82 | $43.82 | 816,123 |
| 2023-07-17 | $43.61 | $46.36 | $42.88 | $45.91 | $45.91 | 730,802 |
| 2023-07-14 | $45.68 | $46.47 | $43.51 | $43.66 | $43.66 | 958,389 |
| 2023-07-13 | $44.46 | $45.35 | $44.28 | $44.73 | $44.73 | 412,343 |
| 2023-07-12 | $43.92 | $44.30 | $43.17 | $44.10 | $44.10 | 438,608 |
| 2023-07-11 | $44.59 | $44.60 | $42.87 | $43.06 | $43.06 | 664,603 |
| 2023-07-10 | $43.00 | $44.34 | $41.91 | $44.10 | $44.10 | 695,762 |
| 2023-07-07 | $42.89 | $44.17 | $42.64 | $42.75 | $42.75 | 580,540 |
| 2023-07-06 | $44.16 | $44.34 | $41.64 | $42.40 | $42.40 | 907,092 |
| 2023-07-05 | $44.60 | $45.96 | $44.28 | $44.60 | $44.60 | 606,472 |
| 2023-07-03 | $44.64 | $45.68 | $44.42 | $44.66 | $44.66 | 456,570 |
| 2023-06-30 | $43.31 | $44.64 | $43.17 | $44.38 | $44.38 | 483,523 |
| 2023-06-29 | $43.00 | $43.43 | $42.30 | $43.17 | $43.17 | 382,822 |
| 2023-06-28 | $42.80 | $43.23 | $42.37 | $43.23 | $43.23 | 673,997 |
| 2023-06-27 | $42.92 | $42.92 | $42.04 | $42.52 | $42.52 | 220,767 |
| 2023-06-26 | $42.39 | $43.83 | $41.91 | $42.01 | $42.01 | 563,823 |
| 2023-06-23 | $43.83 | $44.62 | $41.98 | $42.11 | $42.11 | 813,660 |
| 2023-06-22 | $43.31 | $43.83 | $42.34 | $43.51 | $43.51 | 382,974 |
| 2023-06-21 | $43.60 | $44.45 | $43.00 | $43.66 | $43.66 | 612,915 |
| 2023-06-20 | $46.38 | $46.38 | $43.25 | $43.65 | $43.65 | 1,236,982 |
| 2023-06-16 | $46.98 | $47.85 | $46.47 | $47.39 | $47.39 | 1,745,594 |
| 2023-06-15 | $42.62 | $46.76 | $42.18 | $46.43 | $46.43 | 2,326,394 |
| 2023-06-14 | $41.21 | $41.79 | $40.20 | $41.54 | $41.54 | 528,772 |
| 2023-06-13 | $41.00 | $42.06 | $40.80 | $41.35 | $41.35 | 468,705 |
| 2023-06-12 | $41.25 | $41.25 | $39.68 | $40.70 | $40.70 | 782,942 |
| 2023-06-09 | $41.19 | $42.06 | $40.58 | $41.55 | $41.55 | 877,967 |
| 2023-06-08 | $40.82 | $41.11 | $40.17 | $40.74 | $40.74 | 987,023 |
| 2023-06-07 | $41.85 | $42.40 | $40.82 | $40.87 | $40.87 | 500,291 |
| 2023-06-06 | $41.83 | $42.36 | $41.58 | $42.03 | $42.03 | 425,964 |
| 2023-06-05 | $42.08 | $42.28 | $41.24 | $41.85 | $41.85 | 438,087 |
| 2023-06-02 | $43.30 | $43.50 | $42.05 | $42.26 | $42.26 | 332,015 |
| 2023-06-01 | $41.76 | $42.48 | $41.10 | $42.09 | $42.09 | 470,967 |
| 2023-05-31 | $42.00 | $43.37 | $41.77 | $41.91 | $41.91 | 731,021 |
| 2023-05-30 | $44.98 | $45.15 | $42.01 | $42.28 | $42.28 | 957,942 |
| 2023-05-26 | $45.81 | $45.85 | $43.80 | $45.05 | $45.05 | 620,529 |
| 2023-05-25 | $45.62 | $46.29 | $44.94 | $45.62 | $45.62 | 631,151 |
| 2023-05-24 | $45.85 | $46.85 | $45.25 | $45.94 | $45.94 | 534,046 |
| 2023-05-23 | $44.10 | $47.13 | $43.73 | $46.13 | $46.13 | 850,438 |
| 2023-05-22 | $44.25 | $44.57 | $43.28 | $44.35 | $44.35 | 838,419 |
| 2023-05-19 | $43.74 | $44.36 | $43.35 | $43.78 | $43.78 | 1,173,472 |
| 2023-05-18 | $43.50 | $44.60 | $42.44 | $44.06 | $44.06 | 1,569,121 |
| 2023-05-17 | $41.07 | $43.14 | $40.78 | $42.98 | $42.98 | 651,757 |
| 2023-05-16 | $40.67 | $41.58 | $40.30 | $41.10 | $41.10 | 611,833 |
| 2023-05-15 | $42.94 | $42.94 | $40.55 | $41.59 | $41.59 | 933,978 |
| 2023-05-12 | $43.49 | $44.69 | $41.72 | $42.25 | $42.25 | 815,653 |
| 2023-05-11 | $43.05 | $44.30 | $42.57 | $43.54 | $43.54 | 645,463 |
| 2023-05-10 | $43.81 | $44.30 | $42.71 | $43.89 | $43.89 | 777,965 |
| 2023-05-09 | $46.66 | $46.78 | $41.50 | $43.47 | $43.47 | 3,034,786 |
| 2023-05-08 | $48.76 | $48.82 | $47.27 | $47.38 | $47.38 | 426,690 |
| 2023-05-05 | $48.11 | $48.23 | $47.28 | $48.09 | $48.09 | 507,807 |
| 2023-05-04 | $48.57 | $48.57 | $47.04 | $47.24 | $47.24 | 435,379 |
| 2023-05-03 | $46.99 | $48.00 | $46.60 | $47.42 | $47.42 | 323,531 |
| 2023-05-02 | $48.58 | $49.20 | $46.75 | $47.00 | $47.00 | 590,767 |
| 2023-05-01 | $49.95 | $50.46 | $48.67 | $49.61 | $49.61 | 553,860 |
| 2023-04-28 | $46.80 | $50.00 | $42.94 | $49.61 | $49.61 | 1,756,122 |
| 2023-04-27 | $45.37 | $48.06 | $45.30 | $47.73 | $47.73 | 706,511 |
| 2023-04-26 | $46.49 | $47.16 | $45.26 | $45.54 | $45.54 | 729,126 |
| 2023-04-25 | $45.09 | $46.35 | $45.09 | $45.82 | $45.82 | 547,832 |
| 2023-04-24 | $47.55 | $47.63 | $45.00 | $46.00 | $46.00 | 934,172 |
| 2023-04-21 | $48.08 | $48.40 | $46.79 | $47.57 | $47.57 | 682,136 |
| 2023-04-20 | $48.41 | $50.26 | $48.41 | $48.92 | $48.92 | 556,203 |
| 2023-04-19 | $48.41 | $49.39 | $48.05 | $49.29 | $49.29 | 365,430 |
| 2023-04-18 | $50.45 | $50.60 | $49.12 | $49.72 | $49.72 | 225,442 |
| 2023-04-17 | $49.66 | $51.36 | $49.35 | $50.46 | $50.46 | 375,927 |
| 2023-04-14 | $49.82 | $50.37 | $48.28 | $49.32 | $49.32 | 419,492 |
| 2023-04-13 | $49.17 | $50.53 | $48.72 | $50.28 | $50.28 | 362,270 |
| 2023-04-12 | $50.14 | $50.84 | $48.37 | $48.45 | $48.45 | 433,598 |
| 2023-04-11 | $49.51 | $50.49 | $49.21 | $50.29 | $50.29 | 535,696 |
| 2023-04-10 | $46.76 | $49.72 | $46.51 | $49.71 | $49.71 | 431,531 |
| 2023-04-06 | $47.53 | $47.79 | $46.88 | $46.93 | $46.93 | 238,174 |
| 2023-04-05 | $49.00 | $49.54 | $47.13 | $47.82 | $47.82 | 449,098 |
| 2023-04-04 | $50.00 | $50.27 | $48.86 | $49.62 | $49.62 | 228,320 |
| 2023-04-03 | $50.81 | $51.44 | $49.36 | $49.89 | $49.89 | 445,217 |
| 2023-03-31 | $50.69 | $51.71 | $50.30 | $51.02 | $51.02 | 633,600 |
| 2023-03-30 | $51.10 | $51.65 | $50.25 | $50.59 | $50.59 | 635,538 |
| 2023-03-29 | $49.08 | $50.46 | $48.31 | $50.07 | $50.07 | 592,471 |
| 2023-03-28 | $48.50 | $48.94 | $48.30 | $48.63 | $48.63 | 301,382 |
| 2023-03-27 | $47.74 | $48.50 | $47.52 | $48.23 | $48.23 | 286,696 |
| 2023-03-24 | $46.00 | $47.99 | $45.58 | $47.90 | $47.90 | 427,685 |
| 2023-03-23 | $48.44 | $50.07 | $47.14 | $47.75 | $47.75 | 697,476 |
| 2023-03-22 | $49.70 | $49.70 | $47.56 | $47.77 | $47.77 | 614,121 |
| 2023-03-21 | $46.97 | $49.40 | $46.40 | $49.20 | $49.20 | 967,544 |
| 2023-03-20 | $42.80 | $45.96 | $42.60 | $45.05 | $45.05 | 971,563 |
| 2023-03-17 | $45.82 | $45.95 | $42.41 | $42.76 | $42.76 | 1,507,685 |
| 2023-03-16 | $46.07 | $46.35 | $44.20 | $45.95 | $45.95 | 1,473,643 |
| 2023-03-15 | $48.51 | $49.40 | $47.19 | $48.24 | $48.24 | 1,043,907 |
| 2023-03-14 | $50.42 | $51.37 | $49.41 | $50.30 | $50.30 | 746,781 |
| 2023-03-13 | $47.72 | $50.31 | $47.31 | $49.68 | $49.68 | 994,522 |
| 2023-03-10 | $50.51 | $50.51 | $46.00 | $48.98 | $48.98 | 3,679,755 |
| 2023-03-09 | $58.49 | $58.96 | $56.08 | $56.16 | $56.16 | 1,221,019 |
| 2023-03-08 | $56.90 | $56.97 | $54.37 | $56.71 | $56.71 | 564,929 |
| 2023-03-07 | $57.10 | $57.24 | $55.61 | $56.65 | $56.65 | 721,135 |
| 2023-03-06 | $56.99 | $57.98 | $56.47 | $57.00 | $57.00 | 988,813 |
| 2023-03-03 | $55.80 | $57.25 | $55.38 | $56.22 | $56.22 | 596,228 |
| 2023-03-02 | $55.19 | $56.18 | $54.61 | $55.20 | $55.20 | 473,131 |
| 2023-03-01 | $56.18 | $57.20 | $55.52 | $56.44 | $56.44 | 776,497 |
| 2023-02-28 | $52.60 | $53.60 | $52.12 | $53.00 | $53.00 | 792,686 |
| 2023-02-27 | $51.00 | $53.15 | $51.00 | $51.93 | $51.93 | 650,173 |
| 2023-02-24 | $51.85 | $52.60 | $49.24 | $49.64 | $49.64 | 813,966 |
| 2023-02-23 | $53.86 | $54.94 | $52.54 | $53.55 | $53.55 | 722,647 |
| 2023-02-22 | $50.98 | $52.62 | $50.39 | $52.10 | $52.10 | 696,368 |
| 2023-02-21 | $50.06 | $50.82 | $49.70 | $50.19 | $50.19 | 794,675 |
| 2023-02-17 | $50.71 | $51.29 | $49.50 | $50.75 | $50.75 | 858,713 |
| 2023-02-16 | $53.00 | $53.87 | $52.02 | $52.05 | $52.05 | 465,328 |
| 2023-02-15 | $51.39 | $54.26 | $51.39 | $53.96 | $53.96 | 452,710 |
| 2023-02-14 | $51.90 | $52.99 | $51.37 | $52.22 | $52.22 | 407,355 |
| 2023-02-13 | $53.79 | $53.95 | $52.55 | $52.78 | $52.78 | 567,103 |
| 2023-02-10 | $51.87 | $53.27 | $50.87 | $52.80 | $52.80 | 441,343 |
| 2023-02-09 | $54.45 | $55.57 | $52.30 | $52.61 | $52.61 | 771,331 |
| 2023-02-08 | $54.73 | $55.45 | $52.56 | $52.91 | $52.91 | 475,823 |
| 2023-02-07 | $53.91 | $54.72 | $52.20 | $53.75 | $53.75 | 618,414 |
| 2023-02-06 | $53.21 | $54.35 | $51.85 | $54.20 | $54.20 | 583,377 |
| 2023-02-03 | $55.00 | $56.99 | $54.28 | $54.66 | $54.66 | 532,312 |
| 2023-02-02 | $57.29 | $58.23 | $55.94 | $56.39 | $56.39 | 768,775 |
| 2023-02-01 | $57.45 | $57.83 | $55.03 | $57.17 | $57.17 | 864,681 |
| 2023-01-31 | $53.87 | $56.84 | $53.87 | $56.38 | $56.38 | 614,794 |
| 2023-01-30 | $55.65 | $55.75 | $53.84 | $54.35 | $54.35 | 666,114 |
| 2023-01-27 | $56.54 | $56.95 | $55.34 | $56.21 | $56.21 | 452,898 |
| 2023-01-26 | $59.07 | $59.18 | $56.29 | $56.55 | $56.55 | 479,310 |
| 2023-01-25 | $57.84 | $57.85 | $56.18 | $57.14 | $57.14 | 450,764 |
| 2023-01-24 | $60.15 | $60.18 | $57.73 | $58.23 | $58.23 | 843,310 |
| 2023-01-23 | $57.20 | $60.44 | $56.88 | $59.86 | $59.86 | 719,854 |
| 2023-01-20 | $58.38 | $58.49 | $56.25 | $56.67 | $56.67 | 1,186,713 |
| 2023-01-19 | $54.91 | $56.54 | $54.40 | $55.55 | $55.55 | 547,278 |
| 2023-01-18 | $58.20 | $58.98 | $56.01 | $56.30 | $56.30 | 513,192 |
| 2023-01-17 | $57.44 | $57.97 | $54.37 | $57.50 | $57.50 | 1,393,293 |
| 2023-01-13 | $57.89 | $59.59 | $56.80 | $58.90 | $58.90 | 1,055,967 |
| 2023-01-12 | $56.85 | $58.83 | $55.31 | $58.63 | $58.63 | 1,718,369 |
| 2023-01-11 | $54.81 | $61.27 | $54.81 | $58.29 | $58.29 | 4,121,618 |
| 2023-01-10 | $49.12 | $53.40 | $48.92 | $53.38 | $53.38 | 1,551,741 |
| 2023-01-09 | $47.77 | $50.36 | $47.38 | $49.12 | $49.12 | 1,579,055 |
| 2023-01-06 | $42.58 | $46.51 | $41.89 | $46.19 | $46.19 | 2,641,621 |
| 2023-01-05 | $41.32 | $41.63 | $39.78 | $39.97 | $39.97 | 697,473 |
| 2023-01-04 | $41.59 | $42.75 | $41.29 | $42.04 | $42.04 | 800,503 |
| 2023-01-03 | $42.24 | $43.77 | $41.23 | $41.31 | $41.31 | 914,599 |
| 2022-12-30 | $40.79 | $42.44 | $40.41 | $40.88 | $40.88 | 924,773 |
| 2022-12-29 | $39.77 | $41.51 | $39.09 | $41.03 | $41.03 | 933,463 |
| 2022-12-28 | $40.61 | $41.44 | $39.44 | $39.66 | $39.66 | 882,932 |
| 2022-12-27 | $43.26 | $43.68 | $39.80 | $41.02 | $41.02 | 1,604,330 |
| 2022-12-23 | $44.28 | $44.47 | $40.45 | $41.17 | $41.17 | 1,531,526 |
| 2022-12-22 | $48.41 | $48.84 | $43.26 | $44.12 | $44.12 | 1,425,306 |
| 2022-12-21 | $50.07 | $50.12 | $47.57 | $48.98 | $48.98 | 907,724 |
| 2022-12-20 | $50.36 | $53.87 | $49.64 | $50.70 | $50.70 | 2,223,465 |
| 2022-12-19 | $51.28 | $53.15 | $49.91 | $51.63 | $51.63 | 2,073,816 |
| 2022-12-16 | $51.14 | $55.23 | $50.03 | $51.04 | $51.04 | 4,144,002 |
| 2022-12-15 | $50.00 | $51.87 | $49.64 | $50.81 | $50.81 | 1,058,149 |
| 2022-12-14 | $48.88 | $50.22 | $48.30 | $49.96 | $49.96 | 781,019 |
| 2022-12-13 | $48.29 | $49.35 | $47.00 | $48.53 | $48.53 | 864,764 |
| 2022-12-12 | $48.64 | $49.19 | $46.36 | $46.88 | $46.88 | 725,907 |
| 2022-12-09 | $48.72 | $50.18 | $48.50 | $49.41 | $49.41 | 396,679 |
| 2022-12-08 | $50.29 | $50.29 | $48.12 | $48.40 | $48.40 | 569,442 |
| 2022-12-07 | $49.86 | $51.10 | $47.89 | $48.21 | $48.21 | 502,392 |
| 2022-12-06 | $53.01 | $53.10 | $49.41 | $50.78 | $50.78 | 746,721 |
| 2022-12-05 | $56.32 | $56.32 | $52.05 | $52.55 | $52.55 | 1,099,988 |
| 2022-12-02 | $52.07 | $55.80 | $51.55 | $55.48 | $55.48 | 2,791,383 |
| 2022-12-01 | $51.00 | $51.15 | $49.30 | $49.53 | $49.53 | 792,431 |
| 2022-11-30 | $47.18 | $51.28 | $47.18 | $51.28 | $51.28 | 985,659 |
| 2022-11-29 | $47.31 | $48.44 | $45.59 | $45.74 | $45.74 | 503,878 |
| 2022-11-28 | $46.95 | $47.06 | $44.86 | $44.93 | $44.93 | 689,413 |
| 2022-11-25 | $47.38 | $48.30 | $47.04 | $47.81 | $47.81 | 131,843 |
| 2022-11-23 | $47.58 | $48.15 | $46.82 | $48.14 | $48.14 | 453,337 |
| 2022-11-22 | $46.62 | $47.24 | $45.97 | $46.87 | $46.87 | 345,891 |
| 2022-11-21 | $47.34 | $47.99 | $46.34 | $47.33 | $47.33 | 300,894 |
| 2022-11-18 | $49.30 | $49.43 | $47.40 | $47.87 | $47.87 | 932,128 |
| 2022-11-17 | $48.98 | $50.55 | $48.33 | $50.13 | $50.13 | 938,936 |
| 2022-11-16 | $50.00 | $51.43 | $49.89 | $50.07 | $50.07 | 677,231 |
| 2022-11-15 | $51.50 | $52.48 | $50.24 | $50.43 | $50.43 | 630,041 |
| 2022-11-14 | $50.60 | $50.70 | $48.16 | $49.08 | $49.08 | 733,062 |
| 2022-11-11 | $53.18 | $53.88 | $50.34 | $50.64 | $50.64 | 660,242 |
| 2022-11-10 | $49.82 | $52.45 | $49.49 | $52.04 | $52.04 | 1,085,854 |
| 2022-11-09 | $48.89 | $50.65 | $47.95 | $47.95 | $47.95 | 469,562 |
| 2022-11-08 | $50.30 | $50.36 | $48.90 | $49.89 | $49.89 | 605,616 |
| 2022-11-07 | $50.34 | $50.63 | $48.12 | $49.40 | $49.40 | 758,933 |
| 2022-11-04 | $51.42 | $51.50 | $48.56 | $49.07 | $49.07 | 1,077,818 |
| 2022-11-03 | $46.93 | $49.70 | $46.82 | $48.76 | $48.76 | 482,083 |
| 2022-11-02 | $48.26 | $49.33 | $47.00 | $47.59 | $47.59 | 464,586 |
| 2022-11-01 | $49.40 | $50.55 | $47.35 | $48.06 | $48.06 | 793,162 |
| 2022-10-31 | $44.90 | $47.53 | $44.57 | $47.48 | $47.48 | 653,085 |
| 2022-10-28 | $48.25 | $48.25 | $45.24 | $45.94 | $45.94 | 826,429 |
| 2022-10-27 | $45.60 | $48.34 | $45.42 | $47.85 | $47.85 | 714,682 |
| 2022-10-26 | $43.70 | $47.64 | $43.70 | $46.53 | $46.53 | 1,233,351 |
| 2022-10-25 | $41.91 | $43.09 | $41.55 | $42.71 | $42.71 | 777,716 |
| 2022-10-24 | $42.20 | $42.44 | $38.43 | $41.06 | $41.06 | 1,932,868 |
| 2022-10-21 | $43.60 | $45.38 | $43.07 | $45.12 | $45.12 | 1,692,839 |
| 2022-10-20 | $45.71 | $46.30 | $43.07 | $44.27 | $44.27 | 1,394,549 |
| 2022-10-19 | $45.71 | $46.17 | $44.85 | $46.09 | $46.09 | 957,476 |
| 2022-10-18 | $47.04 | $48.71 | $46.26 | $46.97 | $46.97 | 935,518 |
| 2022-10-17 | $48.44 | $48.85 | $45.93 | $46.30 | $46.30 | 973,951 |
| 2022-10-14 | $49.21 | $50.74 | $47.17 | $47.33 | $47.33 | 991,239 |
| 2022-10-13 | $44.96 | $47.82 | $44.69 | $47.22 | $47.22 | 972,929 |
| 2022-10-12 | $49.00 | $49.09 | $46.98 | $47.24 | $47.24 | 584,127 |
| 2022-10-11 | $48.33 | $48.99 | $46.66 | $48.91 | $48.91 | 956,723 |
| 2022-10-10 | $49.44 | $50.05 | $48.40 | $49.98 | $49.98 | 742,141 |
| 2022-10-07 | $51.58 | $52.41 | $50.50 | $50.83 | $50.83 | 1,053,416 |
| 2022-10-06 | $54.44 | $56.20 | $52.15 | $52.55 | $52.55 | 1,078,092 |
| 2022-10-05 | $55.64 | $56.58 | $53.78 | $55.23 | $55.23 | 441,366 |
| 2022-10-04 | $56.50 | $57.50 | $56.11 | $56.65 | $56.65 | 386,508 |
| 2022-10-03 | $55.85 | $56.24 | $54.67 | $54.91 | $54.91 | 354,308 |
| 2022-09-30 | $51.50 | $56.54 | $51.50 | $55.39 | $55.39 | 1,174,478 |
| 2022-09-29 | $53.15 | $54.17 | $51.08 | $52.06 | $52.06 | 1,186,549 |
| 2022-09-28 | $52.79 | $54.65 | $52.26 | $54.19 | $54.19 | 612,858 |
| 2022-09-27 | $54.55 | $55.20 | $52.94 | $53.50 | $53.50 | 441,576 |
| 2022-09-26 | $53.97 | $55.48 | $52.86 | $52.91 | $52.91 | 750,647 |
| 2022-09-23 | $52.04 | $53.83 | $51.60 | $53.65 | $53.65 | 1,009,648 |
| 2022-09-22 | $58.01 | $58.25 | $54.75 | $55.21 | $55.21 | 809,809 |
| 2022-09-21 | $55.44 | $58.55 | $54.63 | $56.80 | $56.80 | 793,009 |
| 2022-09-20 | $56.54 | $57.20 | $55.25 | $55.63 | $55.63 | 559,834 |
| 2022-09-19 | $56.22 | $57.48 | $55.92 | $56.13 | $56.13 | 656,392 |
| 2022-09-16 | $56.62 | $57.28 | $54.88 | $57.05 | $57.05 | 1,421,315 |
| 2022-09-15 | $59.21 | $60.20 | $57.18 | $58.08 | $58.08 | 1,832,237 |
| 2022-09-14 | $61.28 | $61.80 | $59.81 | $61.50 | $61.50 | 720,759 |
| 2022-09-13 | $59.50 | $63.08 | $59.21 | $61.64 | $61.64 | 900,279 |
| 2022-09-12 | $61.35 | $61.62 | $59.63 | $61.57 | $61.57 | 579,392 |
| 2022-09-09 | $61.50 | $61.88 | $59.65 | $60.82 | $60.82 | 598,450 |
| 2022-09-08 | $60.45 | $61.80 | $58.71 | $60.38 | $60.38 | 1,042,590 |
| 2022-09-07 | $59.14 | $62.79 | $59.14 | $62.70 | $62.70 | 1,110,019 |
| 2022-09-06 | $58.09 | $59.69 | $57.26 | $58.96 | $58.96 | 1,532,404 |
| 2022-09-02 | $57.80 | $58.69 | $56.01 | $56.89 | $56.89 | 753,136 |
| 2022-09-01 | $58.25 | $59.15 | $55.46 | $57.60 | $57.60 | 1,213,143 |
| 2022-08-31 | $60.60 | $61.60 | $59.60 | $60.87 | $60.87 | 640,891 |
| 2022-08-30 | $61.46 | $63.21 | $59.68 | $60.49 | $60.49 | 850,475 |
| 2022-08-29 | $59.50 | $64.66 | $59.50 | $60.67 | $60.67 | 2,279,186 |
| 2022-08-26 | $60.61 | $64.26 | $59.35 | $59.78 | $59.78 | 2,603,700 |
| 2022-08-25 | $59.80 | $59.81 | $57.23 | $58.65 | $58.65 | 1,275,590 |
| 2022-08-24 | $57.19 | $58.40 | $56.89 | $57.69 | $57.69 | 1,002,320 |
| 2022-08-23 | $58.15 | $58.38 | $55.88 | $57.36 | $57.36 | 1,181,133 |
| 2022-08-22 | $57.09 | $57.61 | $54.75 | $56.40 | $56.40 | 1,669,158 |
| 2022-08-19 | $60.41 | $60.56 | $58.00 | $58.97 | $58.97 | 3,013,073 |
| 2022-08-18 | $60.59 | $64.00 | $60.50 | $62.65 | $62.65 | 1,619,129 |
| 2022-08-17 | $60.81 | $61.66 | $59.57 | $60.15 | $60.15 | 895,267 |
| 2022-08-16 | $61.88 | $62.35 | $60.60 | $61.25 | $61.25 | 788,334 |
| 2022-08-15 | $63.49 | $64.45 | $61.48 | $62.26 | $62.26 | 845,906 |
| 2022-08-12 | $64.50 | $64.75 | $61.83 | $64.26 | $64.26 | 1,689,076 |
| 2022-08-11 | $68.96 | $69.14 | $66.55 | $66.71 | $66.71 | 990,864 |
| 2022-08-10 | $62.87 | $68.68 | $62.24 | $68.27 | $68.27 | 1,634,287 |
| 2022-08-09 | $60.93 | $62.45 | $60.29 | $62.45 | $62.45 | 1,131,003 |
| 2022-08-08 | $61.79 | $62.86 | $59.03 | $60.46 | $60.46 | 1,103,424 |
| 2022-08-05 | $62.00 | $62.47 | $59.88 | $60.87 | $60.87 | 823,041 |
| 2022-08-04 | $61.90 | $63.67 | $60.23 | $63.46 | $63.46 | 642,592 |
| 2022-08-03 | $62.89 | $63.10 | $58.97 | $61.39 | $61.39 | 1,272,260 |
| 2022-08-02 | $60.00 | $63.48 | $60.00 | $62.75 | $62.75 | 854,367 |
| 2022-08-01 | $66.36 | $66.71 | $61.36 | $61.65 | $61.65 | 1,291,438 |
| 2022-07-29 | $64.57 | $66.81 | $64.22 | $66.32 | $66.32 | 889,215 |
| 2022-07-28 | $65.87 | $68.28 | $61.12 | $65.33 | $65.33 | 2,322,945 |
| 2022-07-27 | $63.31 | $64.47 | $62.55 | $63.61 | $63.61 | 908,057 |
| 2022-07-26 | $64.18 | $64.93 | $60.60 | $60.96 | $60.96 | 580,036 |
| 2022-07-25 | $61.17 | $62.52 | $60.03 | $62.51 | $62.51 | 616,981 |
| 2022-07-22 | $61.43 | $62.40 | $60.32 | $60.83 | $60.83 | 641,053 |
| 2022-07-21 | $63.10 | $63.62 | $60.61 | $61.57 | $61.57 | 845,512 |
| 2022-07-20 | $62.72 | $64.88 | $61.79 | $62.75 | $62.75 | 565,499 |
| 2022-07-19 | $64.77 | $64.86 | $61.72 | $62.42 | $62.42 | 986,933 |
| 2022-07-18 | $63.82 | $66.77 | $63.69 | $63.83 | $63.83 | 984,179 |
| 2022-07-15 | $63.00 | $64.15 | $58.27 | $63.47 | $63.47 | 2,240,395 |
| 2022-07-14 | $66.01 | $66.68 | $63.90 | $65.21 | $65.21 | 655,824 |
| 2022-07-13 | $64.51 | $68.30 | $63.70 | $66.52 | $66.52 | 984,706 |
| 2022-07-12 | $69.90 | $70.05 | $63.83 | $65.16 | $65.16 | 1,921,024 |
| 2022-07-11 | $73.26 | $73.62 | $69.10 | $70.26 | $70.26 | 1,747,932 |
| 2022-07-08 | $72.93 | $76.92 | $71.79 | $75.54 | $75.54 | 1,603,631 |
| 2022-07-07 | $66.54 | $75.15 | $66.40 | $74.40 | $74.40 | 3,217,105 |
| 2022-07-06 | $69.03 | $70.75 | $65.27 | $65.55 | $65.55 | 1,620,053 |
| 2022-07-05 | $67.43 | $68.09 | $64.30 | $68.06 | $68.06 | 1,091,855 |
| 2022-07-01 | $67.00 | $68.80 | $66.31 | $67.24 | $67.24 | 960,618 |
| 2022-06-30 | $63.95 | $69.69 | $63.53 | $69.18 | $69.18 | 1,641,690 |
| 2022-06-29 | $63.54 | $65.07 | $62.28 | $64.23 | $64.23 | 1,349,879 |
| 2022-06-28 | $67.54 | $69.54 | $66.34 | $66.34 | $66.34 | 1,792,771 |
| 2022-06-27 | $61.69 | $68.63 | $61.66 | $67.87 | $67.87 | 2,350,387 |
| 2022-06-24 | $64.28 | $64.72 | $60.26 | $61.57 | $61.57 | 1,277,627 |
| 2022-06-23 | $61.39 | $62.49 | $60.25 | $62.03 | $62.03 | 688,211 |
| 2022-06-22 | $59.60 | $61.69 | $59.15 | $60.70 | $60.70 | 1,043,994 |
| 2022-06-21 | $58.96 | $63.13 | $58.58 | $61.96 | $61.96 | 1,408,148 |
| 2022-06-17 | $56.13 | $56.69 | $54.11 | $56.07 | $56.07 | 2,114,702 |
| 2022-06-16 | $54.74 | $56.02 | $52.48 | $53.76 | $53.76 | 1,176,324 |
| 2022-06-15 | $57.97 | $58.38 | $55.45 | $57.12 | $57.12 | 740,969 |
| 2022-06-14 | $59.56 | $61.26 | $56.87 | $57.53 | $57.53 | 1,009,525 |
| 2022-06-13 | $58.37 | $60.14 | $56.78 | $58.37 | $58.37 | 991,193 |
| 2022-06-10 | $61.01 | $63.35 | $60.28 | $62.11 | $62.11 | 1,031,673 |
| 2022-06-09 | $64.00 | $64.65 | $61.63 | $61.68 | $61.68 | 772,116 |
| 2022-06-08 | $66.69 | $68.02 | $64.90 | $65.59 | $65.59 | 987,262 |
| 2022-06-07 | $66.25 | $67.98 | $64.56 | $66.78 | $66.78 | 1,227,007 |
| 2022-06-06 | $66.32 | $68.85 | $64.40 | $67.10 | $67.10 | 3,181,284 |
| 2022-06-03 | $61.64 | $63.37 | $60.41 | $62.14 | $62.14 | 603,045 |
| 2022-06-02 | $60.11 | $63.88 | $59.88 | $61.91 | $61.91 | 1,306,538 |
| 2022-06-01 | $62.00 | $62.00 | $59.39 | $59.78 | $59.78 | 1,008,102 |
| 2022-05-31 | $60.20 | $64.69 | $59.96 | $61.27 | $61.27 | 1,925,217 |
| 2022-05-27 | $60.00 | $61.36 | $58.11 | $58.94 | $58.94 | 885,398 |
| 2022-05-26 | $57.86 | $60.38 | $57.27 | $60.20 | $60.20 | 1,726,369 |
| 2022-05-25 | $57.35 | $58.74 | $56.72 | $58.30 | $58.30 | 853,276 |
| 2022-05-24 | $56.20 | $58.12 | $53.60 | $57.75 | $57.75 | 973,600 |
| 2022-05-23 | $57.17 | $57.84 | $55.14 | $57.39 | $57.39 | 796,286 |
| 2022-05-20 | $58.00 | $58.40 | $55.60 | $57.16 | $57.16 | 1,247,306 |
| 2022-05-19 | $55.22 | $57.13 | $54.56 | $56.45 | $56.45 | 1,641,551 |
| 2022-05-18 | $52.03 | $54.85 | $51.55 | $53.85 | $53.85 | 1,207,583 |
| 2022-05-17 | $52.01 | $52.58 | $50.37 | $52.58 | $52.58 | 1,070,520 |
| 2022-05-16 | $50.50 | $51.76 | $48.70 | $50.25 | $50.25 | 456,684 |
| 2022-05-13 | $49.22 | $51.50 | $49.03 | $51.00 | $51.00 | 869,506 |
| 2022-05-12 | $44.74 | $48.76 | $42.82 | $47.06 | $47.06 | 1,242,401 |
| 2022-05-11 | $48.19 | $49.52 | $45.64 | $45.72 | $45.72 | 1,135,469 |
| 2022-05-10 | $50.12 | $50.45 | $45.58 | $47.40 | $47.40 | 941,787 |
| 2022-05-09 | $50.99 | $51.48 | $46.91 | $47.31 | $47.31 | 1,486,571 |
| 2022-05-06 | $54.50 | $54.50 | $51.54 | $51.65 | $51.65 | 1,026,482 |
| 2022-05-05 | $57.31 | $58.69 | $54.00 | $54.38 | $54.38 | 1,270,205 |
| 2022-05-04 | $53.19 | $60.00 | $53.05 | $60.00 | $60.00 | 1,559,409 |
| 2022-05-03 | $50.49 | $54.91 | $50.49 | $54.10 | $54.10 | 993,963 |
| 2022-05-02 | $50.75 | $51.73 | $49.00 | $50.56 | $50.56 | 1,079,095 |
| 2022-04-29 | $53.96 | $54.73 | $50.49 | $51.26 | $51.26 | 1,615,549 |
| 2022-04-28 | $52.50 | $55.35 | $51.21 | $53.37 | $53.37 | 1,605,147 |
| 2022-04-27 | $54.29 | $56.95 | $53.52 | $55.09 | $55.09 | 1,612,575 |
| 2022-04-26 | $52.25 | $52.51 | $50.06 | $50.20 | $50.20 | 1,006,252 |
| 2022-04-25 | $50.40 | $52.40 | $49.17 | $52.18 | $52.18 | 1,969,081 |
| 2022-04-22 | $51.77 | $55.05 | $50.64 | $51.98 | $51.98 | 1,951,529 |
| 2022-04-21 | $56.16 | $58.59 | $50.40 | $50.81 | $50.81 | 1,729,335 |
| 2022-04-20 | $56.34 | $57.44 | $55.20 | $55.63 | $55.63 | 727,237 |
| 2022-04-19 | $53.68 | $56.72 | $53.25 | $56.61 | $56.61 | 716,409 |
| 2022-04-18 | $54.96 | $56.98 | $53.87 | $54.33 | $54.33 | 798,475 |
| 2022-04-14 | $53.88 | $55.77 | $53.65 | $54.58 | $54.58 | 1,233,535 |
| 2022-04-13 | $51.24 | $54.68 | $50.68 | $54.12 | $54.12 | 1,192,037 |
| 2022-04-12 | $49.43 | $51.70 | $49.30 | $51.08 | $51.08 | 914,508 |
| 2022-04-11 | $47.49 | $50.83 | $46.41 | $50.35 | $50.35 | 961,434 |
| 2022-04-08 | $48.21 | $49.45 | $47.71 | $47.85 | $47.85 | 628,060 |
| 2022-04-07 | $49.03 | $50.47 | $47.07 | $48.79 | $48.79 | 833,972 |
| 2022-04-06 | $48.81 | $49.52 | $47.23 | $48.78 | $48.78 | 631,510 |
| 2022-04-05 | $51.50 | $52.08 | $49.15 | $49.37 | $49.37 | 655,414 |
| 2022-04-04 | $51.98 | $53.60 | $51.35 | $51.58 | $51.58 | 1,017,082 |
| 2022-04-01 | $50.04 | $51.66 | $49.60 | $50.90 | $50.90 | 950,794 |
| 2022-03-31 | $50.30 | $50.30 | $48.15 | $48.29 | $48.29 | 875,557 |
| 2022-03-30 | $51.92 | $53.11 | $49.71 | $49.88 | $49.88 | 1,161,418 |
| 2022-03-29 | $51.61 | $52.85 | $49.87 | $52.66 | $52.66 | 1,280,549 |
| 2022-03-28 | $50.36 | $52.48 | $47.13 | $52.03 | $52.03 | 1,696,219 |
| 2022-03-25 | $51.21 | $51.66 | $48.30 | $50.74 | $50.74 | 1,241,550 |
| 2022-03-24 | $52.46 | $53.83 | $51.50 | $53.76 | $53.76 | 749,866 |
| 2022-03-23 | $51.51 | $55.02 | $51.30 | $51.86 | $51.86 | 1,629,668 |
| 2022-03-22 | $52.51 | $55.23 | $52.50 | $54.12 | $54.12 | 1,173,196 |
| 2022-03-21 | $51.15 | $52.75 | $49.55 | $51.54 | $51.54 | 854,247 |
| 2022-03-18 | $48.77 | $53.02 | $48.77 | $52.73 | $52.73 | 1,806,127 |
| 2022-03-17 | $46.30 | $50.05 | $46.00 | $49.97 | $49.97 | 1,528,244 |
| 2022-03-16 | $45.04 | $49.13 | $43.80 | $49.12 | $49.12 | 2,751,590 |
| 2022-03-15 | $38.48 | $41.38 | $36.51 | $41.32 | $41.32 | 2,214,091 |
| 2022-03-14 | $41.92 | $41.92 | $37.83 | $38.64 | $38.64 | 2,393,971 |
| 2022-03-11 | $49.93 | $50.46 | $43.49 | $44.51 | $44.51 | 2,772,198 |
| 2022-03-10 | $54.48 | $54.75 | $45.12 | $47.04 | $47.04 | 4,117,014 |
| 2022-03-09 | $53.00 | $57.74 | $52.86 | $57.00 | $57.00 | 1,451,073 |
| 2022-03-08 | $52.65 | $56.18 | $51.55 | $54.94 | $54.94 | 2,067,046 |
| 2022-03-07 | $51.23 | $53.32 | $50.53 | $50.88 | $50.88 | 986,412 |
| 2022-03-04 | $49.22 | $50.99 | $48.49 | $49.37 | $49.37 | 1,232,222 |
| 2022-03-03 | $53.07 | $53.16 | $50.36 | $51.17 | $51.17 | 827,025 |
| 2022-03-02 | $52.94 | $53.61 | $50.62 | $53.25 | $53.25 | 1,139,961 |
| 2022-03-01 | $49.30 | $55.10 | $49.22 | $54.35 | $54.35 | 2,251,195 |
| 2022-02-28 | $44.10 | $52.18 | $43.88 | $50.61 | $50.61 | 3,362,499 |
| 2022-02-25 | $42.51 | $44.39 | $42.28 | $43.60 | $43.60 | 921,098 |
| 2022-02-24 | $35.79 | $42.95 | $35.41 | $42.87 | $42.87 | 2,143,733 |
| 2022-02-23 | $41.50 | $42.06 | $40.28 | $40.66 | $40.66 | 555,077 |
| 2022-02-22 | $42.18 | $42.50 | $39.63 | $40.00 | $40.00 | 1,391,333 |
| 2022-02-18 | $42.30 | $44.49 | $42.21 | $44.00 | $44.00 | 788,692 |
| 2022-02-17 | $43.28 | $44.69 | $42.43 | $42.44 | $42.44 | 495,342 |
| 2022-02-16 | $43.38 | $44.86 | $42.61 | $44.44 | $44.44 | 767,287 |
| 2022-02-15 | $40.55 | $44.45 | $40.09 | $44.28 | $44.28 | 1,062,753 |
| 2022-02-14 | $40.01 | $40.65 | $39.10 | $39.23 | $39.23 | 937,145 |
| 2022-02-11 | $42.50 | $42.90 | $40.51 | $41.15 | $41.15 | 684,933 |
| 2022-02-10 | $41.20 | $43.99 | $41.20 | $42.97 | $42.97 | 1,031,355 |
| 2022-02-09 | $43.72 | $43.72 | $41.66 | $43.37 | $43.37 | 1,326,531 |
| 2022-02-08 | $40.11 | $41.96 | $40.11 | $41.91 | $41.91 | 755,034 |
| 2022-02-07 | $41.11 | $42.10 | $40.11 | $40.20 | $40.20 | 864,839 |
| 2022-02-04 | $42.69 | $42.78 | $40.61 | $42.11 | $42.11 | 765,498 |
| 2022-02-03 | $41.49 | $42.50 | $40.02 | $40.02 | $40.02 | 728,285 |
| 2022-02-02 | $45.40 | $45.40 | $42.25 | $42.47 | $42.47 | 725,053 |
| 2022-02-01 | $43.91 | $45.18 | $43.59 | $44.88 | $44.88 | 924,904 |
| 2022-01-31 | $40.10 | $44.18 | $40.02 | $44.13 | $44.13 | 1,229,459 |
| 2022-01-28 | $40.30 | $40.68 | $37.91 | $39.35 | $39.35 | 1,256,592 |
| 2022-01-27 | $43.00 | $43.39 | $39.89 | $40.27 | $40.27 | 1,659,477 |
| 2022-01-26 | $45.63 | $46.50 | $41.45 | $41.92 | $41.92 | 4,589,940 |
| 2022-01-25 | $39.85 | $42.22 | $39.00 | $41.04 | $41.04 | 1,246,666 |
| 2022-01-24 | $40.15 | $41.34 | $37.52 | $41.16 | $41.16 | 2,893,106 |
| 2022-01-21 | $45.59 | $46.15 | $42.52 | $43.37 | $43.37 | 1,341,906 |
| 2022-01-20 | $46.87 | $49.34 | $45.98 | $46.08 | $46.08 | 1,250,359 |
| 2022-01-19 | $46.14 | $47.30 | $45.17 | $45.50 | $45.50 | 591,078 |
| 2022-01-18 | $47.47 | $47.47 | $45.36 | $45.43 | $45.43 | 981,162 |
| 2022-01-14 | $47.42 | $48.69 | $45.58 | $47.34 | $47.34 | 1,261,786 |
| 2022-01-13 | $48.55 | $49.85 | $44.92 | $45.27 | $45.27 | 2,383,625 |
| 2022-01-12 | $46.03 | $47.82 | $45.16 | $46.05 | $46.05 | 792,972 |
| 2022-01-11 | $45.05 | $46.78 | $44.26 | $45.57 | $45.57 | 1,059,713 |
| 2022-01-10 | $44.00 | $44.98 | $42.20 | $44.69 | $44.69 | 1,049,184 |
| 2022-01-07 | $44.27 | $47.10 | $43.50 | $44.65 | $44.65 | 1,333,417 |
| 2022-01-06 | $44.02 | $45.20 | $42.02 | $43.18 | $43.18 | 1,131,811 |
| 2022-01-05 | $46.00 | $47.00 | $43.48 | $43.56 | $43.56 | 1,154,102 |
| 2022-01-04 | $46.65 | $47.80 | $44.85 | $46.19 | $46.19 | 1,224,773 |
| 2022-01-03 | $46.39 | $47.00 | $45.21 | $46.37 | $46.37 | 699,416 |
| 2021-12-31 | $46.77 | $47.89 | $45.82 | $45.96 | $45.96 | 524,957 |
| 2021-12-30 | $43.00 | $47.43 | $42.68 | $46.91 | $46.91 | 894,888 |
| 2021-12-29 | $43.42 | $44.58 | $43.05 | $43.30 | $43.30 | 1,325,363 |
| 2021-12-28 | $44.19 | $45.45 | $43.04 | $44.10 | $44.10 | 1,399,960 |
| 2021-12-27 | $42.64 | $43.24 | $41.74 | $42.17 | $42.17 | 718,787 |
| 2021-12-23 | $44.20 | $44.20 | $42.80 | $43.17 | $43.17 | 883,942 |
| 2021-12-22 | $43.55 | $44.37 | $42.65 | $43.10 | $43.10 | 631,207 |
| 2021-12-21 | $44.04 | $45.43 | $43.39 | $44.76 | $44.76 | 973,206 |
| 2021-12-20 | $43.52 | $43.75 | $41.62 | $42.56 | $42.56 | 1,058,485 |
| 2021-12-17 | $42.48 | $46.50 | $41.82 | $46.29 | $46.29 | 1,174,913 |
| 2021-12-16 | $45.70 | $48.61 | $43.91 | $44.51 | $44.51 | 1,226,811 |
| 2021-12-15 | $44.81 | $44.99 | $40.95 | $44.74 | $44.74 | 1,044,747 |
| 2021-12-14 | $44.95 | $45.82 | $43.45 | $45.29 | $45.29 | 858,708 |
| 2021-12-13 | $45.76 | $47.85 | $45.02 | $46.54 | $46.54 | 919,762 |
| 2021-12-10 | $47.52 | $48.43 | $45.20 | $45.76 | $45.76 | 795,730 |
| 2021-12-09 | $48.85 | $49.67 | $46.35 | $46.52 | $46.52 | 881,610 |
| 2021-12-08 | $47.14 | $48.78 | $46.45 | $48.64 | $48.64 | 992,471 |
| 2021-12-07 | $45.12 | $47.77 | $45.12 | $46.71 | $46.71 | 1,976,677 |
| 2021-12-06 | $43.91 | $44.51 | $39.33 | $44.38 | $44.38 | 2,684,531 |
| 2021-12-03 | $48.95 | $50.00 | $43.21 | $43.58 | $43.58 | 2,341,488 |
| 2021-12-02 | $52.00 | $52.00 | $47.82 | $48.56 | $48.56 | 1,199,120 |
| 2021-12-01 | $54.38 | $56.25 | $50.80 | $50.96 | $50.96 | 1,111,750 |
| 2021-11-30 | $51.61 | $55.78 | $50.78 | $52.28 | $52.28 | 2,044,269 |
| 2021-11-29 | $54.00 | $56.19 | $53.15 | $55.99 | $55.99 | 958,104 |
| 2021-11-26 | $54.10 | $54.99 | $52.39 | $53.13 | $53.13 | 873,502 |
| 2021-11-24 | $57.61 | $58.04 | $56.16 | $56.46 | $56.46 | 1,125,660 |
| 2021-11-23 | $60.57 | $61.15 | $56.29 | $58.17 | $58.17 | 1,132,288 |
| 2021-11-22 | $63.70 | $66.37 | $59.65 | $60.30 | $60.30 | 1,384,792 |
| 2021-11-19 | $59.05 | $63.78 | $58.40 | $63.69 | $63.69 | 1,259,261 |
| 2021-11-18 | $63.09 | $63.29 | $58.03 | $58.05 | $58.05 | 1,193,423 |
| 2021-11-17 | $63.50 | $64.37 | $62.10 | $63.09 | $63.09 | 788,134 |
| 2021-11-16 | $59.85 | $63.89 | $59.10 | $63.88 | $63.88 | 1,568,560 |
| 2021-11-15 | $61.71 | $61.71 | $58.38 | $59.36 | $59.36 | 752,690 |
| 2021-11-12 | $60.13 | $62.11 | $59.57 | $61.57 | $61.57 | 1,026,309 |
| 2021-11-11 | $58.52 | $61.61 | $57.89 | $60.97 | $60.97 | 2,311,077 |
| 2021-11-10 | $55.09 | $55.77 | $53.25 | $54.93 | $54.93 | 879,617 |
| 2021-11-09 | $56.84 | $57.32 | $54.28 | $55.35 | $55.35 | 561,795 |
| 2021-11-08 | $57.23 | $58.46 | $56.12 | $56.71 | $56.71 | 827,396 |
| 2021-11-05 | $55.80 | $57.50 | $54.70 | $56.12 | $56.12 | 814,512 |
| 2021-11-04 | $56.21 | $58.25 | $54.88 | $57.75 | $57.75 | 905,695 |
| 2021-11-03 | $52.10 | $56.48 | $50.28 | $56.29 | $56.29 | 1,417,109 |
| 2021-11-02 | $56.86 | $56.86 | $53.41 | $53.56 | $53.56 | 1,366,686 |
| 2021-11-01 | $60.67 | $61.80 | $56.37 | $56.89 | $56.89 | 1,585,706 |
| 2021-10-29 | $61.97 | $62.00 | $58.11 | $59.82 | $59.82 | 1,660,212 |
| 2021-10-28 | $57.81 | $59.59 | $57.02 | $59.48 | $59.48 | 1,091,536 |
| 2021-10-27 | $55.86 | $59.60 | $55.69 | $57.19 | $57.19 | 2,065,718 |
| 2021-10-26 | $56.89 | $57.43 | $52.84 | $53.52 | $53.52 | 1,145,608 |
| 2021-10-25 | $57.85 | $58.51 | $55.71 | $57.20 | $57.20 | 1,415,342 |
| 2021-10-22 | $56.04 | $57.80 | $55.34 | $56.16 | $56.16 | 755,080 |
| 2021-10-21 | $54.75 | $58.69 | $54.63 | $56.86 | $56.86 | 1,326,992 |
| 2021-10-20 | $55.56 | $55.97 | $53.88 | $54.68 | $54.68 | 654,787 |
| 2021-10-19 | $53.96 | $56.32 | $52.85 | $55.56 | $55.56 | 1,423,841 |
| 2021-10-18 | $51.07 | $54.16 | $51.00 | $53.36 | $53.36 | 1,014,069 |
| 2021-10-15 | $51.65 | $53.07 | $50.40 | $51.77 | $51.77 | 1,764,387 |
| 2021-10-14 | $53.55 | $53.65 | $49.95 | $50.45 | $50.45 | 1,422,617 |
| 2021-10-13 | $53.37 | $54.20 | $51.61 | $52.62 | $52.62 | 1,349,399 |
| 2021-10-12 | $50.63 | $53.00 | $50.26 | $51.73 | $51.73 | 1,821,813 |
| 2021-10-11 | $48.48 | $52.32 | $48.39 | $50.09 | $50.09 | 2,744,301 |
| 2021-10-08 | $47.02 | $47.75 | $44.80 | $47.26 | $47.26 | 1,341,284 |
| 2021-10-07 | $47.03 | $48.12 | $46.57 | $46.73 | $46.73 | 1,091,675 |
| 2021-10-06 | $43.50 | $46.92 | $43.49 | $45.84 | $45.84 | 843,115 |
| 2021-10-05 | $44.50 | $45.98 | $43.90 | $44.92 | $44.92 | 869,943 |
| 2021-10-04 | $46.08 | $46.15 | $42.88 | $43.61 | $43.61 | 1,352,087 |
| 2021-10-01 | $45.50 | $47.90 | $45.26 | $47.37 | $47.37 | 1,609,204 |
| 2021-09-30 | $42.83 | $46.23 | $42.83 | $45.81 | $45.81 | 2,216,551 |
| 2021-09-29 | $43.17 | $43.31 | $41.33 | $41.85 | $41.85 | 1,466,033 |
| 2021-09-28 | $42.22 | $43.33 | $41.78 | $42.96 | $42.96 | 1,117,891 |
| 2021-09-27 | $42.87 | $44.47 | $41.70 | $44.04 | $44.04 | 1,294,501 |
| 2021-09-24 | $43.70 | $43.77 | $41.39 | $42.34 | $42.34 | 1,656,438 |
| 2021-09-23 | $47.37 | $47.39 | $43.70 | $43.82 | $43.82 | 1,643,749 |
| 2021-09-22 | $46.50 | $48.18 | $46.10 | $46.56 | $46.56 | 1,014,298 |
| 2021-09-21 | $44.82 | $46.15 | $44.17 | $45.60 | $45.60 | 1,663,531 |
| 2021-09-20 | $44.81 | $45.88 | $42.87 | $43.71 | $43.71 | 1,832,851 |
| 2021-09-17 | $46.63 | $48.47 | $46.23 | $48.08 | $48.08 | 1,663,601 |
| 2021-09-16 | $47.28 | $47.93 | $45.90 | $46.94 | $46.94 | 1,348,375 |
| 2021-09-15 | $48.06 | $50.87 | $44.83 | $48.71 | $48.71 | 2,525,707 |
| 2021-09-14 | $47.56 | $49.07 | $46.18 | $46.78 | $46.78 | 1,435,399 |
| 2021-09-13 | $47.62 | $48.29 | $44.26 | $48.20 | $48.20 | 1,887,387 |
| 2021-09-10 | $50.99 | $52.41 | $47.02 | $47.05 | $47.05 | 1,856,968 |
| 2021-09-09 | $47.75 | $49.68 | $47.60 | $48.85 | $48.85 | 778,898 |
| 2021-09-08 | $51.96 | $52.47 | $48.21 | $48.72 | $48.72 | 1,607,596 |
| 2021-09-07 | $51.79 | $53.88 | $50.80 | $51.57 | $51.57 | 1,839,860 |
| 2021-09-03 | $50.94 | $51.96 | $49.68 | $51.43 | $51.43 | 1,195,912 |
| 2021-09-02 | $52.73 | $55.99 | $51.52 | $51.62 | $51.62 | 2,918,258 |
| 2021-09-01 | $48.65 | $51.09 | $48.50 | $50.19 | $50.19 | 1,408,211 |
| 2021-08-31 | $48.30 | $50.48 | $47.84 | $49.20 | $49.20 | 1,775,731 |
| 2021-08-30 | $45.70 | $50.90 | $45.26 | $49.08 | $49.08 | 3,729,931 |
| 2021-08-27 | $44.26 | $45.08 | $43.42 | $44.45 | $44.45 | 1,381,706 |
| 2021-08-26 | $43.32 | $45.70 | $43.11 | $44.10 | $44.10 | 939,374 |
| 2021-08-25 | $45.18 | $45.35 | $42.63 | $45.23 | $45.23 | 1,561,983 |
| 2021-08-24 | $42.83 | $44.39 | $42.26 | $44.15 | $44.15 | 1,978,141 |
| 2021-08-23 | $41.15 | $42.31 | $39.71 | $41.20 | $41.20 | 1,859,041 |
| 2021-08-20 | $38.97 | $41.07 | $38.51 | $40.16 | $40.16 | 2,525,837 |
| 2021-08-19 | $39.75 | $40.28 | $37.32 | $37.48 | $37.48 | 2,735,530 |
| 2021-08-18 | $43.13 | $43.20 | $40.88 | $41.21 | $41.21 | 2,322,510 |
| 2021-08-17 | $42.05 | $42.71 | $40.00 | $41.00 | $41.00 | 2,696,961 |
| 2021-08-16 | $46.51 | $46.67 | $43.34 | $43.60 | $43.60 | 3,230,266 |
| 2021-08-13 | $53.93 | $53.93 | $45.22 | $45.74 | $45.74 | 3,783,128 |
| 2021-08-12 | $54.93 | $57.46 | $52.91 | $53.36 | $53.36 | 1,505,707 |
| 2021-08-11 | $59.57 | $59.57 | $54.56 | $56.00 | $56.00 | 2,232,794 |
| 2021-08-10 | $59.52 | $61.14 | $58.11 | $59.43 | $59.43 | 1,681,606 |
| 2021-08-09 | $55.28 | $58.59 | $54.08 | $58.31 | $58.31 | 912,495 |
| 2021-08-06 | $55.70 | $56.93 | $54.27 | $55.18 | $55.18 | 977,084 |
| 2021-08-05 | $55.46 | $57.63 | $55.20 | $55.68 | $55.68 | 700,487 |
| 2021-08-04 | $58.37 | $58.63 | $55.46 | $55.91 | $55.91 | 1,115,776 |
| 2021-08-03 | $54.95 | $57.11 | $53.95 | $57.09 | $57.09 | 1,109,866 |
| 2021-08-02 | $55.06 | $56.25 | $54.16 | $54.75 | $54.75 | 825,054 |
| 2021-07-30 | $51.80 | $55.86 | $51.28 | $53.89 | $53.89 | 1,025,025 |
| 2021-07-29 | $53.05 | $55.02 | $51.01 | $52.95 | $52.95 | 1,582,368 |
| 2021-07-28 | $48.59 | $54.40 | $47.20 | $53.28 | $53.28 | 3,301,218 |
| 2021-07-27 | $50.20 | $51.50 | $44.26 | $46.24 | $46.24 | 4,865,857 |
| 2021-07-26 | $54.50 | $57.40 | $53.00 | $53.67 | $53.67 | 1,545,603 |
| 2021-07-23 | $58.62 | $58.62 | $54.68 | $56.75 | $56.75 | 2,112,450 |
| 2021-07-22 | $62.34 | $64.76 | $59.41 | $60.89 | $60.89 | 2,135,270 |
| 2021-07-21 | $57.47 | $61.87 | $57.40 | $61.56 | $61.56 | 2,417,571 |
| 2021-07-20 | $54.67 | $56.77 | $53.35 | $56.19 | $56.19 | 1,207,803 |
| 2021-07-19 | $56.03 | $57.00 | $51.36 | $54.21 | $54.21 | 3,061,888 |
| 2021-07-16 | $59.37 | $59.89 | $56.18 | $58.00 | $58.00 | 1,934,288 |
| 2021-07-15 | $59.93 | $63.00 | $58.64 | $60.26 | $60.26 | 3,174,790 |
| 2021-07-14 | $61.69 | $61.75 | $56.70 | $56.72 | $56.72 | 1,539,709 |
| 2021-07-13 | $60.91 | $62.65 | $58.66 | $61.78 | $61.78 | 1,809,601 |
| 2021-07-12 | $57.79 | $62.53 | $57.16 | $61.90 | $61.90 | 2,864,318 |
| 2021-07-09 | $59.56 | $59.66 | $54.79 | $56.76 | $56.76 | 3,107,504 |
| 2021-07-08 | $56.86 | $59.30 | $55.35 | $58.79 | $58.79 | 2,622,516 |
| 2021-07-07 | $57.59 | $63.46 | $57.04 | $60.14 | $60.14 | 7,720,933 |
| 2021-07-06 | $50.00 | $54.46 | $48.79 | $54.35 | $54.35 | 2,468,554 |
| 2021-07-02 | $50.14 | $53.25 | $50.12 | $50.40 | $50.40 | 1,884,786 |
| 2021-07-01 | $55.13 | $55.50 | $51.21 | $52.07 | $52.07 | 2,380,965 |
| 2021-06-30 | $54.94 | $57.15 | $54.06 | $56.02 | $56.02 | 2,806,773 |
| 2021-06-29 | $51.62 | $58.39 | $51.53 | $57.56 | $57.56 | 5,996,485 |
| 2021-06-28 | $43.36 | $53.69 | $43.32 | $52.85 | $52.85 | 8,419,226 |
| 2021-06-25 | $36.96 | $43.07 | $36.71 | $43.00 | $43.00 | 5,017,610 |
| 2021-06-24 | $37.01 | $39.25 | $35.64 | $37.86 | $37.86 | 4,380,218 |
| 2021-06-23 | $37.67 | $38.69 | $37.41 | $38.37 | $38.37 | 2,146,763 |
| 2021-06-22 | $39.58 | $40.23 | $37.06 | $37.14 | $37.14 | 3,236,126 |
| 2021-06-21 | $39.42 | $42.66 | $39.15 | $41.25 | $41.25 | 2,726,666 |
| 2021-06-18 | $39.60 | $40.71 | $38.34 | $39.35 | $39.35 | 1,673,962 |
| 2021-06-17 | $39.82 | $41.76 | $39.53 | $39.96 | $39.96 | 1,563,365 |
| 2021-06-16 | $40.92 | $42.00 | $39.39 | $40.30 | $40.30 | 1,664,602 |
| 2021-06-15 | $45.30 | $45.58 | $40.10 | $40.31 | $40.31 | 3,193,635 |
| 2021-06-14 | $46.42 | $46.78 | $43.91 | $45.30 | $45.30 | 1,947,924 |
| 2021-06-11 | $42.02 | $47.10 | $41.19 | $46.21 | $46.21 | 4,309,881 |
| 2021-06-10 | $41.49 | $43.09 | $40.70 | $41.21 | $41.21 | 3,366,898 |
| 2021-06-09 | $39.00 | $41.94 | $39.00 | $40.25 | $40.25 | 1,971,941 |
| 2021-06-08 | $39.30 | $39.30 | $36.85 | $39.11 | $39.11 | 2,310,461 |
| 2021-06-07 | $40.71 | $41.21 | $38.02 | $38.39 | $38.39 | 1,639,745 |
| 2021-06-04 | $40.56 | $41.99 | $39.81 | $41.21 | $41.21 | 1,166,510 |
| 2021-06-03 | $40.45 | $42.33 | $39.92 | $40.11 | $40.11 | 1,549,093 |
| 2021-06-02 | $39.25 | $42.17 | $38.57 | $41.83 | $41.83 | 1,912,021 |
| 2021-06-01 | $37.94 | $39.95 | $37.20 | $39.42 | $39.42 | 2,310,993 |
| 2021-05-28 | $35.91 | $36.94 | $35.68 | $36.61 | $36.61 | 1,418,289 |
| 2021-05-27 | $35.61 | $36.36 | $35.16 | $35.34 | $35.34 | 1,197,585 |
| 2021-05-26 | $33.29 | $35.98 | $33.21 | $35.98 | $35.98 | 1,192,822 |
| 2021-05-25 | $33.62 | $33.98 | $32.65 | $33.12 | $33.12 | 676,625 |
| 2021-05-24 | $34.44 | $34.44 | $32.83 | $33.27 | $33.27 | 899,775 |
| 2021-05-21 | $34.55 | $35.24 | $33.41 | $34.09 | $34.09 | 1,284,152 |
| 2021-05-20 | $32.57 | $34.46 | $32.46 | $34.17 | $34.17 | 1,716,278 |
| 2021-05-19 | $29.96 | $31.92 | $29.75 | $31.71 | $31.71 | 1,022,019 |
| 2021-05-18 | $30.59 | $31.55 | $28.45 | $30.72 | $30.72 | 1,410,268 |
| 2021-05-17 | $31.52 | $31.52 | $29.78 | $30.44 | $30.44 | 1,736,948 |
| 2021-05-14 | $31.37 | $32.04 | $30.95 | $31.47 | $31.47 | 926,891 |
| 2021-05-13 | $30.91 | $31.35 | $29.52 | $30.71 | $30.71 | 2,089,456 |
| 2021-05-12 | $31.15 | $31.89 | $30.15 | $30.51 | $30.51 | 1,671,557 |
| 2021-05-11 | $29.03 | $31.68 | $28.39 | $31.38 | $31.38 | 1,774,376 |
| 2021-05-10 | $32.28 | $32.28 | $30.25 | $30.26 | $30.26 | 1,502,300 |
| 2021-05-07 | $32.47 | $33.55 | $32.21 | $32.41 | $32.41 | 934,290 |
| 2021-05-06 | $32.68 | $32.91 | $31.25 | $31.99 | $31.99 | 2,228,026 |
| 2021-05-05 | $35.83 | $35.92 | $33.24 | $33.52 | $33.52 | 1,502,900 |
| 2021-05-04 | $34.99 | $35.36 | $33.67 | $34.16 | $34.16 | 1,555,561 |
| 2021-05-03 | $37.18 | $37.74 | $36.31 | $36.89 | $36.89 | 779,284 |
| 2021-04-30 | $36.80 | $37.87 | $36.52 | $36.96 | $36.96 | 801,098 |
| 2021-04-29 | $39.54 | $39.66 | $37.40 | $37.93 | $37.93 | 853,666 |
| 2021-04-28 | $39.36 | $39.49 | $38.23 | $38.76 | $38.76 | 963,172 |
| 2021-04-27 | $40.21 | $40.35 | $39.28 | $39.66 | $39.66 | 792,923 |
| 2021-04-26 | $38.62 | $40.10 | $38.22 | $39.95 | $39.95 | 1,438,035 |
| 2021-04-23 | $39.68 | $40.44 | $38.63 | $39.23 | $39.23 | 1,460,919 |
| 2021-04-22 | $39.86 | $40.35 | $37.99 | $39.65 | $39.65 | 1,941,396 |
| 2021-04-21 | $36.16 | $38.21 | $35.58 | $38.21 | $38.21 | 1,244,104 |
| 2021-04-20 | $36.95 | $38.70 | $36.20 | $36.97 | $36.97 | 1,921,711 |
| 2021-04-19 | $39.50 | $40.35 | $36.67 | $37.01 | $37.01 | 2,650,242 |
| 2021-04-16 | $36.53 | $38.14 | $35.72 | $37.88 | $37.88 | 3,284,810 |
| 2021-04-15 | $37.00 | $37.05 | $34.71 | $35.81 | $35.81 | 1,606,563 |
| 2021-04-14 | $36.47 | $38.20 | $35.69 | $36.56 | $36.56 | 1,627,545 |
| 2021-04-13 | $35.86 | $36.44 | $34.45 | $36.17 | $36.17 | 2,034,607 |
| 2021-04-12 | $36.66 | $38.02 | $35.50 | $36.36 | $36.36 | 3,746,170 |
| 2021-04-09 | $34.78 | $38.80 | $34.64 | $38.65 | $38.65 | 7,132,373 |
| 2021-04-08 | $40.43 | $40.63 | $38.78 | $38.86 | $38.86 | 2,319,649 |
| 2021-04-07 | $41.51 | $41.83 | $39.60 | $39.73 | $39.73 | 1,812,233 |
| 2021-04-06 | $41.30 | $43.07 | $40.50 | $41.94 | $41.94 | 1,707,278 |
| 2021-04-05 | $43.50 | $43.58 | $39.66 | $40.25 | $40.25 | 1,620,825 |
| 2021-04-01 | $42.36 | $42.81 | $40.80 | $42.55 | $42.55 | 2,175,153 |
| 2021-03-31 | $44.21 | $45.12 | $41.40 | $41.69 | $41.69 | 3,525,765 |
| 2021-03-30 | $40.84 | $44.52 | $40.21 | $44.27 | $44.27 | 4,034,672 |
| 2021-03-29 | $42.72 | $42.99 | $38.50 | $38.81 | $38.81 | 3,002,898 |
| 2021-03-26 | $41.82 | $44.07 | $41.06 | $43.96 | $43.96 | 1,891,904 |
| 2021-03-25 | $38.73 | $41.98 | $37.80 | $41.29 | $41.29 | 3,749,402 |
| 2021-03-24 | $44.16 | $44.99 | $39.20 | $39.39 | $39.39 | 3,160,962 |
| 2021-03-23 | $44.87 | $46.43 | $43.52 | $43.70 | $43.70 | 1,931,325 |
| 2021-03-22 | $45.35 | $45.98 | $43.80 | $45.08 | $45.08 | 1,269,015 |
| 2021-03-19 | $43.06 | $44.53 | $42.51 | $43.62 | $43.62 | 2,265,257 |
| 2021-03-18 | $44.64 | $45.94 | $42.45 | $42.54 | $42.54 | 1,968,807 |
| 2021-03-17 | $44.27 | $45.25 | $42.21 | $44.67 | $44.67 | 2,352,667 |
| 2021-03-16 | $47.20 | $47.89 | $45.17 | $45.92 | $45.92 | 1,389,056 |
| 2021-03-15 | $48.41 | $48.62 | $46.02 | $46.79 | $46.79 | 1,868,101 |
| 2021-03-12 | $47.10 | $50.05 | $46.37 | $49.38 | $49.38 | 1,425,808 |
| 2021-03-11 | $47.41 | $50.30 | $47.00 | $50.12 | $50.12 | 3,219,077 |
| 2021-03-10 | $47.70 | $48.49 | $44.03 | $44.52 | $44.52 | 2,573,358 |
| 2021-03-09 | $40.65 | $47.34 | $40.48 | $46.48 | $46.48 | 3,743,918 |
| 2021-03-08 | $39.19 | $41.85 | $38.06 | $38.08 | $38.08 | 3,464,838 |
| 2021-03-05 | $43.23 | $43.30 | $37.68 | $42.45 | $42.45 | 3,560,365 |
| 2021-03-04 | $45.71 | $46.50 | $39.53 | $40.90 | $40.90 | 4,319,015 |
| 2021-03-03 | $51.72 | $52.18 | $45.78 | $46.00 | $46.00 | 2,591,785 |
| 2021-03-02 | $52.35 | $54.29 | $51.02 | $51.04 | $51.04 | 1,252,165 |
| 2021-03-01 | $53.59 | $54.27 | $51.91 | $53.41 | $53.41 | 1,711,851 |
| 2021-02-26 | $51.56 | $52.32 | $47.92 | $51.34 | $51.34 | 3,005,942 |
| 2021-02-25 | $53.45 | $55.40 | $49.53 | $49.94 | $49.94 | 2,032,657 |
| 2021-02-24 | $51.87 | $54.22 | $49.76 | $53.97 | $53.97 | 2,475,524 |
| 2021-02-23 | $48.47 | $51.00 | $43.66 | $50.41 | $50.41 | 4,518,084 |
| 2021-02-22 | $56.47 | $56.55 | $52.15 | $52.30 | $52.30 | 3,772,604 |
| 2021-02-19 | $60.00 | $60.06 | $57.35 | $58.14 | $58.14 | 2,571,451 |
| 2021-02-18 | $60.20 | $60.28 | $56.82 | $57.56 | $57.56 | 2,232,082 |
| 2021-02-17 | $64.20 | $64.20 | $59.77 | $61.03 | $61.03 | 1,969,139 |
| 2021-02-16 | $66.91 | $68.35 | $63.68 | $63.87 | $63.87 | 2,483,907 |
| 2021-02-12 | $65.40 | $66.59 | $64.12 | $65.35 | $65.35 | 1,299,318 |
| 2021-02-11 | $64.00 | $65.28 | $62.53 | $64.99 | $64.99 | 1,716,650 |
| 2021-02-10 | $65.93 | $67.20 | $62.33 | $62.85 | $62.85 | 2,364,822 |
| 2021-02-09 | $65.21 | $67.61 | $63.94 | $64.12 | $64.12 | 2,075,425 |
| 2021-02-08 | $63.66 | $67.04 | $63.66 | $64.91 | $64.91 | 1,539,622 |
| 2021-02-05 | $63.17 | $64.08 | $61.24 | $63.65 | $63.65 | 1,468,441 |
| 2021-02-04 | $65.60 | $65.67 | $62.05 | $62.43 | $62.43 | 2,524,878 |
| 2021-02-03 | $65.14 | $65.81 | $64.13 | $65.55 | $65.55 | 1,388,273 |
| 2021-02-02 | $65.00 | $65.75 | $63.00 | $65.14 | $65.14 | 1,605,501 |
| 2021-02-01 | $63.93 | $64.11 | $60.62 | $63.69 | $63.69 | 2,665,273 |
| 2021-01-29 | $66.83 | $68.52 | $61.01 | $61.99 | $61.99 | 2,894,673 |
| 2021-01-28 | $72.18 | $72.38 | $65.10 | $66.52 | $66.52 | 3,145,629 |
| 2021-01-27 | $66.94 | $76.53 | $66.94 | $70.49 | $70.49 | 5,915,484 |
| 2021-01-26 | $68.00 | $69.98 | $65.75 | $69.84 | $69.84 | 3,314,136 |
| 2021-01-25 | $68.77 | $75.27 | $66.40 | $67.90 | $67.90 | 5,724,923 |
| 2021-01-22 | $65.79 | $68.60 | $64.90 | $68.50 | $68.50 | 2,434,566 |
| 2021-01-21 | $67.20 | $68.98 | $64.19 | $68.35 | $68.35 | 3,514,103 |
| 2021-01-20 | $64.00 | $67.40 | $63.42 | $67.03 | $67.03 | 4,160,984 |
| 2021-01-19 | $59.99 | $63.75 | $59.16 | $63.39 | $63.39 | 3,112,869 |
| 2021-01-15 | $62.00 | $62.16 | $57.67 | $57.99 | $57.99 | 3,392,447 |
| 2021-01-14 | $63.90 | $65.44 | $61.85 | $62.42 | $62.42 | 3,271,533 |
| 2021-01-13 | $66.14 | $66.80 | $63.00 | $63.00 | $63.00 | 3,018,049 |
| 2021-01-12 | $66.60 | $69.62 | $64.27 | $65.97 | $65.97 | 3,378,265 |
| 2021-01-11 | $64.70 | $68.37 | $63.85 | $66.27 | $66.27 | 2,674,202 |
| 2021-01-08 | $72.63 | $73.83 | $65.04 | $66.40 | $66.40 | 6,296,655 |
| 2021-01-07 | $71.77 | $73.97 | $69.21 | $72.31 | $72.31 | 3,600,729 |
| 2021-01-06 | $71.00 | $73.82 | $67.41 | $68.66 | $68.66 | 6,266,837 |
| 2021-01-05 | $63.65 | $66.85 | $63.55 | $64.73 | $64.73 | 2,111,674 |
| 2021-01-04 | $65.03 | $67.62 | $62.22 | $64.07 | $64.07 | 3,106,376 |
| 2020-12-31 | $65.66 | $65.69 | $61.12 | $61.87 | $61.87 | 2,719,727 |
| 2020-12-30 | $67.09 | $68.74 | $63.90 | $64.09 | $64.09 | 4,068,500 |
| 2020-12-29 | $68.74 | $68.78 | $64.27 | $65.50 | $65.50 | 3,026,988 |
| 2020-12-28 | $74.79 | $76.30 | $67.63 | $68.86 | $68.86 | 3,987,591 |
| 2020-12-24 | $77.01 | $77.95 | $70.91 | $72.21 | $72.21 | 4,064,946 |
| 2020-12-23 | $81.57 | $85.32 | $78.43 | $79.96 | $79.96 | 7,518,123 |
| 2020-12-22 | $71.30 | $78.99 | $71.01 | $78.52 | $78.52 | 6,184,107 |
| 2020-12-21 | $68.41 | $72.75 | $66.52 | $71.31 | $71.31 | 5,703,432 |
| 2020-12-18 | $60.41 | $69.19 | $60.16 | $65.25 | $65.25 | 6,868,797 |
| 2020-12-17 | $61.27 | $62.12 | $58.71 | $59.29 | $59.29 | 5,371,602 |
| 2020-12-16 | $58.70 | $63.60 | $57.24 | $61.65 | $61.65 | 4,222,327 |
| 2020-12-15 | $54.41 | $63.25 | $54.00 | $63.25 | $63.25 | 5,808,014 |
| 2020-12-14 | $54.60 | $54.79 | $52.62 | $53.70 | $53.70 | 2,463,038 |
| 2020-12-11 | $55.87 | $56.04 | $51.63 | $53.00 | $53.00 | 5,346,423 |
| 2020-12-10 | $57.61 | $59.02 | $56.37 | $57.50 | $57.50 | 3,140,412 |
| 2020-12-09 | $60.45 | $61.30 | $56.00 | $57.86 | $57.86 | 4,877,562 |
| 2020-12-08 | $58.36 | $63.77 | $58.30 | $62.42 | $62.42 | 3,517,202 |
| 2020-12-07 | $59.16 | $64.68 | $56.94 | $58.36 | $58.36 | 7,089,432 |
| 2020-12-04 | $62.11 | $65.22 | $60.10 | $61.40 | $61.40 | 3,266,393 |
| 2020-12-03 | $64.44 | $64.70 | $61.00 | $61.38 | $61.38 | 2,251,770 |
| 2020-12-02 | $64.00 | $64.84 | $59.61 | $63.07 | $63.07 | 3,027,106 |
| 2020-12-01 | $70.73 | $70.73 | $64.30 | $64.60 | $64.60 | 2,607,280 |
| 2020-11-30 | $74.87 | $76.47 | $65.05 | $69.04 | $69.04 | 3,863,071 |
| 2020-11-27 | $68.77 | $76.64 | $68.77 | $72.37 | $72.37 | 4,673,631 |
| 2020-11-25 | $64.51 | $70.19 | $63.56 | $68.51 | $68.51 | 2,580,747 |
| 2020-11-24 | $67.84 | $72.35 | $65.31 | $67.04 | $67.04 | 5,346,023 |
| 2020-11-23 | $64.71 | $67.55 | $61.63 | $67.05 | $67.05 | 5,223,216 |
| 2020-11-20 | $60.40 | $65.07 | $59.66 | $62.71 | $62.71 | 4,483,924 |
| 2020-11-19 | $60.00 | $60.20 | $56.51 | $59.23 | $59.23 | 2,990,916 |
| 2020-11-18 | $61.50 | $63.26 | $59.01 | $59.44 | $59.44 | 2,366,766 |
| 2020-11-17 | $62.46 | $63.74 | $59.80 | $61.70 | $61.70 | 2,222,762 |
| 2020-11-16 | $62.60 | $65.33 | $61.10 | $62.47 | $62.47 | 2,192,913 |
| 2020-11-13 | $63.80 | $66.99 | $62.80 | $64.50 | $64.50 | 2,210,708 |
| 2020-11-12 | $67.85 | $67.85 | $62.55 | $63.44 | $63.44 | 3,219,123 |
| 2020-11-11 | $61.86 | $68.74 | $61.75 | $67.76 | $67.76 | 4,547,936 |
| 2020-11-10 | $62.54 | $64.80 | $58.87 | $61.17 | $61.17 | 3,549,481 |
| 2020-11-09 | $69.99 | $70.00 | $62.00 | $62.49 | $62.49 | 5,333,095 |
| 2020-11-06 | $75.50 | $80.99 | $63.07 | $65.33 | $65.33 | 14,303,594 |
| 2020-11-05 | $60.50 | $73.07 | $60.50 | $72.35 | $72.35 | 11,596,930 |
| 2020-11-04 | $61.41 | $61.88 | $55.82 | $56.33 | $56.33 | 8,845,822 |
| 2020-11-03 | $60.32 | $64.54 | $59.82 | $64.12 | $64.12 | 3,583,272 |
| 2020-11-02 | $60.23 | $63.89 | $59.51 | $62.77 | $62.77 | 4,619,248 |
| 2020-10-30 | $60.39 | $60.81 | $56.22 | $58.30 | $58.30 | 3,042,949 |
| 2020-10-29 | $61.10 | $62.37 | $59.28 | $61.02 | $61.02 | 3,488,003 |
| 2020-10-28 | $60.05 | $63.20 | $57.11 | $59.72 | $59.72 | 6,584,877 |
| 2020-10-27 | $64.10 | $65.75 | $58.23 | $59.46 | $59.46 | 7,524,294 |
| 2020-10-26 | $62.11 | $66.80 | $62.00 | $64.92 | $64.92 | 8,348,136 |
| 2020-10-23 | $72.31 | $73.60 | $60.56 | $64.39 | $64.39 | 23,022,887 |
| 2020-10-22 | $68.66 | $71.35 | $61.58 | $69.37 | $69.37 | 30,111,416 |
| 2020-10-21 | $86.27 | $90.20 | $68.30 | $68.61 | $68.61 | 37,296,432 |
| 2020-10-20 | $77.00 | $87.85 | $75.76 | $87.55 | $87.55 | 29,337,512 |
| 2020-10-19 | $70.00 | $77.10 | $67.75 | $75.63 | $75.63 | 13,672,693 |
| 2020-10-16 | $68.34 | $70.65 | $64.80 | $69.91 | $69.91 | 14,839,853 |
| 2020-10-15 | $65.74 | $69.47 | $62.69 | $66.87 | $66.87 | 13,300,458 |
| 2020-10-14 | $63.93 | $68.90 | $61.02 | $68.03 | $68.03 | 13,760,880 |
| 2020-10-13 | $57.96 | $65.69 | $57.79 | $62.65 | $62.65 | 19,268,820 |
| 2020-10-12 | $61.14 | $63.48 | $56.83 | $59.40 | $59.40 | 21,008,301 |
| 2020-10-09 | $53.69 | $63.29 | $52.61 | $62.84 | $62.84 | 22,814,713 |
| 2020-10-08 | $56.00 | $59.62 | $52.07 | $54.96 | $54.96 | 30,575,653 |
| 2020-10-07 | $48.84 | $56.40 | $48.16 | $55.91 | $55.91 | 13,540,926 |
| 2020-10-06 | $47.76 | $48.67 | $44.22 | $47.77 | $47.77 | 8,761,197 |
| 2020-10-05 | $45.25 | $48.51 | $43.71 | $48.32 | $48.32 | 6,031,747 |
| 2020-10-02 | $41.52 | $44.98 | $41.10 | $44.13 | $44.13 | 4,910,553 |
| 2020-10-01 | $40.48 | $43.28 | $39.54 | $42.74 | $42.74 | 4,191,699 |
| 2020-09-30 | $39.25 | $41.12 | $38.62 | $39.76 | $39.76 | 4,071,643 |
| 2020-09-29 | $37.86 | $39.41 | $36.77 | $39.25 | $39.25 | 4,584,073 |
| 2020-09-28 | $36.28 | $37.79 | $35.16 | $37.77 | $37.77 | 2,689,337 |
| 2020-09-25 | $32.50 | $35.67 | $32.45 | $35.59 | $35.59 | 4,718,087 |
| 2020-09-24 | $32.39 | $33.67 | $31.26 | $32.83 | $32.83 | 4,836,931 |
| 2020-09-23 | $28.42 | $33.74 | $28.30 | $33.46 | $33.46 | 13,264,063 |
| 2020-09-22 | $26.60 | $27.79 | $26.17 | $27.66 | $27.66 | 6,172,974 |
| 2020-09-21 | $24.23 | $27.84 | $23.85 | $27.45 | $27.45 | 11,648,610 |
| 2020-09-18 | $23.70 | $25.07 | $23.49 | $24.50 | $24.50 | 1,851,548 |
| 2020-09-17 | $23.25 | $23.96 | $22.96 | $23.43 | $23.43 | 942,575 |
| 2020-09-16 | $23.30 | $23.95 | $22.56 | $23.70 | $23.70 | 1,154,578 |
| 2020-09-15 | $22.59 | $23.56 | $22.46 | $23.35 | $23.35 | 1,254,293 |
| 2020-09-14 | $21.58 | $22.88 | $21.28 | $22.81 | $22.81 | 1,209,970 |
| 2020-09-11 | $21.26 | $22.44 | $20.97 | $21.14 | $21.14 | 1,703,706 |
| 2020-09-10 | $20.64 | $20.87 | $20.35 | $20.48 | $20.48 | 673,295 |
| 2020-09-09 | $20.51 | $20.82 | $20.08 | $20.75 | $20.75 | 481,278 |
| 2020-09-08 | $19.52 | $20.57 | $18.94 | $20.06 | $20.06 | 1,239,640 |
| 2020-09-04 | $21.01 | $21.19 | $19.10 | $20.11 | $20.11 | 1,548,439 |
| 2020-09-03 | $22.42 | $22.45 | $20.32 | $20.41 | $20.41 | 1,862,955 |
| 2020-09-02 | $23.24 | $23.60 | $22.17 | $22.92 | $22.92 | 659,605 |
| 2020-09-01 | $22.98 | $23.25 | $22.58 | $23.16 | $23.16 | 661,362 |
| 2020-08-31 | $23.20 | $23.91 | $22.44 | $22.84 | $22.84 | 1,344,358 |
| 2020-08-28 | $22.00 | $23.28 | $21.78 | $23.25 | $23.25 | 1,689,456 |
| 2020-08-27 | $22.27 | $22.47 | $21.22 | $21.62 | $21.62 | 1,289,246 |
| 2020-08-26 | $22.57 | $22.66 | $21.82 | $21.91 | $21.91 | 881,756 |
| 2020-08-25 | $22.15 | $22.41 | $21.58 | $22.32 | $22.32 | 723,089 |
| 2020-08-24 | $21.77 | $22.42 | $21.51 | $22.22 | $22.22 | 701,528 |
| 2020-08-21 | $21.45 | $22.19 | $21.25 | $21.52 | $21.52 | 1,080,108 |
| 2020-08-20 | $22.18 | $22.38 | $21.32 | $21.36 | $21.36 | 855,161 |
| 2020-08-19 | $22.98 | $23.59 | $22.22 | $22.58 | $22.58 | 1,560,744 |
| 2020-08-18 | $21.79 | $22.90 | $21.67 | $22.90 | $22.90 | 1,625,902 |
| 2020-08-17 | $21.38 | $22.17 | $21.35 | $21.62 | $21.62 | 871,965 |
| 2020-08-14 | $21.87 | $22.02 | $21.09 | $21.35 | $21.35 | 1,148,868 |
| 2020-08-13 | $21.18 | $22.07 | $21.18 | $22.00 | $22.00 | 1,154,522 |
| 2020-08-12 | $20.61 | $21.67 | $20.46 | $21.49 | $21.49 | 948,290 |
| 2020-08-11 | $21.05 | $21.15 | $19.76 | $20.41 | $20.41 | 1,319,059 |
| 2020-08-10 | $21.91 | $22.21 | $21.04 | $21.07 | $21.07 | 1,118,928 |
| 2020-08-07 | $20.72 | $22.75 | $20.72 | $21.88 | $21.88 | 1,975,532 |
| 2020-08-06 | $20.93 | $21.05 | $20.59 | $20.95 | $20.95 | 791,566 |
| 2020-08-05 | $21.50 | $21.50 | $20.31 | $21.27 | $21.27 | 984,340 |
| 2020-08-04 | $20.27 | $21.47 | $20.03 | $21.30 | $21.30 | 1,593,408 |
| 2020-08-03 | $19.35 | $20.11 | $19.13 | $19.95 | $19.95 | 1,188,587 |
| 2020-07-31 | $19.34 | $19.73 | $18.82 | $19.15 | $19.15 | 964,022 |
| 2020-07-30 | $19.30 | $19.48 | $18.56 | $19.43 | $19.43 | 1,252,195 |
| 2020-07-29 | $19.55 | $19.88 | $19.31 | $19.51 | $19.51 | 601,418 |
| 2020-07-28 | $20.20 | $20.43 | $19.26 | $19.28 | $19.28 | 1,036,992 |
| 2020-07-27 | $19.67 | $20.37 | $19.48 | $20.29 | $20.29 | 1,184,081 |
| 2020-07-24 | $19.81 | $20.01 | $19.03 | $19.10 | $19.10 | 1,910,487 |
| 2020-07-23 | $20.02 | $20.97 | $19.94 | $20.36 | $20.36 | 2,247,317 |
| 2020-07-22 | $20.52 | $20.89 | $19.51 | $19.98 | $19.98 | 2,299,397 |
| 2020-07-21 | $22.28 | $22.35 | $20.26 | $20.33 | $20.33 | 2,206,373 |
| 2020-07-20 | $20.80 | $22.34 | $20.66 | $22.25 | $22.25 | 2,186,715 |
| 2020-07-17 | $20.11 | $20.68 | $19.94 | $20.53 | $20.53 | 1,184,302 |
| 2020-07-16 | $20.68 | $20.84 | $19.61 | $19.86 | $19.86 | 1,597,095 |
| 2020-07-15 | $21.46 | $21.95 | $20.96 | $21.66 | $21.66 | 944,626 |
| 2020-07-14 | $20.27 | $20.98 | $19.82 | $20.90 | $20.90 | 1,215,596 |
| 2020-07-13 | $21.63 | $21.96 | $20.69 | $20.72 | $20.72 | 1,224,794 |
| 2020-07-10 | $21.64 | $21.70 | $20.53 | $21.00 | $21.00 | 1,286,373 |
| 2020-07-09 | $23.09 | $23.09 | $21.30 | $21.94 | $21.94 | 1,791,008 |
| 2020-07-08 | $21.63 | $23.01 | $21.47 | $22.90 | $22.90 | 2,713,336 |
| 2020-07-07 | $20.85 | $21.96 | $20.65 | $21.36 | $21.36 | 1,755,151 |
| 2020-07-06 | $19.57 | $21.53 | $19.52 | $21.47 | $21.47 | 3,001,829 |
| 2020-07-02 | $18.80 | $19.38 | $18.53 | $19.14 | $19.14 | 1,421,651 |
| 2020-07-01 | $17.80 | $18.87 | $17.80 | $18.80 | $18.80 | 1,542,873 |
| 2020-06-30 | $17.88 | $18.17 | $17.58 | $17.71 | $17.71 | 562,588 |
| 2020-06-29 | $17.03 | $18.29 | $17.03 | $17.90 | $17.90 | 1,516,166 |
| 2020-06-26 | $17.44 | $17.56 | $16.89 | $16.98 | $16.98 | 817,676 |
| 2020-06-25 | $17.00 | $17.71 | $16.89 | $17.68 | $17.68 | 1,345,317 |
| 2020-06-24 | $16.59 | $17.49 | $16.24 | $17.41 | $17.41 | 1,497,713 |
| 2020-06-23 | $15.82 | $17.00 | $15.78 | $16.90 | $16.90 | 1,755,880 |
| 2020-06-22 | $15.99 | $16.07 | $15.27 | $15.67 | $15.67 | 1,092,681 |
| 2020-06-19 | $15.80 | $16.40 | $15.64 | $16.04 | $16.04 | 1,276,566 |
| 2020-06-18 | $15.72 | $16.24 | $15.57 | $15.65 | $15.65 | 1,201,662 |
| 2020-06-17 | $16.32 | $16.42 | $15.73 | $15.87 | $15.87 | 1,153,951 |
| 2020-06-16 | $17.01 | $17.10 | $16.20 | $16.28 | $16.28 | 1,257,811 |
| 2020-06-15 | $16.77 | $16.94 | $15.81 | $16.27 | $16.27 | 2,642,429 |
| 2020-06-12 | $17.48 | $17.99 | $17.06 | $17.85 | $17.85 | 988,366 |
| 2020-06-11 | $17.51 | $17.72 | $16.82 | $16.96 | $16.96 | 1,173,699 |
| 2020-06-10 | $18.39 | $18.56 | $17.84 | $18.19 | $18.19 | 1,188,261 |
| 2020-06-09 | $18.65 | $18.80 | $17.62 | $17.97 | $17.97 | 1,609,292 |
| 2020-06-08 | $18.80 | $19.25 | $18.20 | $19.13 | $19.13 | 1,367,735 |
| 2020-06-05 | $18.34 | $18.90 | $17.96 | $18.05 | $18.05 | 1,527,149 |
| 2020-06-04 | $18.37 | $18.95 | $17.12 | $17.42 | $17.42 | 2,926,859 |
| 2020-06-03 | $15.98 | $16.95 | $15.80 | $16.86 | $16.86 | 1,275,863 |
| 2020-06-02 | $15.80 | $16.10 | $15.55 | $15.58 | $15.58 | 809,990 |
| 2020-06-01 | $15.81 | $16.20 | $15.26 | $15.60 | $15.60 | 1,131,508 |
| 2020-05-29 | $15.25 | $16.14 | $15.12 | $15.81 | $15.81 | 1,187,724 |
| 2020-05-28 | $15.78 | $15.93 | $15.13 | $15.22 | $15.22 | 509,378 |
| 2020-05-27 | $16.00 | $16.17 | $15.12 | $15.78 | $15.78 | 1,352,852 |
| 2020-05-26 | $15.79 | $16.25 | $15.49 | $15.84 | $15.84 | 1,030,619 |
| 2020-05-22 | $15.83 | $15.84 | $14.98 | $15.05 | $15.05 | 1,679,832 |
| 2020-05-21 | $16.94 | $17.27 | $15.81 | $15.89 | $15.89 | 836,970 |
| 2020-05-20 | $17.48 | $18.25 | $16.60 | $16.77 | $16.77 | 1,126,276 |
| 2020-05-19 | $15.80 | $17.35 | $15.76 | $17.10 | $17.10 | 1,522,934 |
| 2020-05-18 | $14.81 | $15.95 | $14.81 | $15.60 | $15.60 | 951,181 |
| 2020-05-15 | $14.54 | $14.71 | $14.05 | $14.53 | $14.53 | 559,688 |
| 2020-05-14 | $14.29 | $14.76 | $13.67 | $14.75 | $14.75 | 849,562 |
| 2020-05-13 | $15.20 | $15.30 | $14.25 | $14.62 | $14.62 | 816,063 |
| 2020-05-12 | $15.91 | $16.05 | $15.06 | $15.13 | $15.13 | 695,564 |
| 2020-05-11 | $15.76 | $16.10 | $15.45 | $15.81 | $15.81 | 436,227 |
| 2020-05-08 | $16.15 | $16.32 | $15.72 | $15.82 | $15.82 | 474,516 |
| 2020-05-07 | $15.64 | $16.12 | $15.43 | $15.92 | $15.92 | 536,075 |
| 2020-05-06 | $15.30 | $15.75 | $15.08 | $15.62 | $15.62 | 613,590 |
| 2020-05-05 | $15.49 | $15.75 | $15.01 | $15.03 | $15.03 | 618,961 |
| 2020-05-04 | $14.81 | $15.42 | $14.62 | $15.36 | $15.36 | 556,622 |
| 2020-05-01 | $15.22 | $15.56 | $14.47 | $14.80 | $14.80 | 965,698 |
| 2020-04-30 | $16.10 | $16.26 | $15.46 | $15.82 | $15.82 | 815,992 |
| 2020-04-29 | $15.50 | $16.34 | $15.30 | $16.24 | $16.24 | 949,293 |
| 2020-04-28 | $15.93 | $16.05 | $15.11 | $15.22 | $15.22 | 1,033,001 |
| 2020-04-27 | $15.58 | $15.76 | $15.35 | $15.68 | $15.68 | 790,531 |
| 2020-04-24 | $15.87 | $16.06 | $15.02 | $15.19 | $15.19 | 751,553 |
| 2020-04-23 | $15.35 | $16.18 | $15.30 | $15.77 | $15.77 | 865,793 |
| 2020-04-22 | $15.30 | $15.53 | $14.85 | $15.47 | $15.47 | 661,397 |
| 2020-04-21 | $15.50 | $15.60 | $14.62 | $14.80 | $14.80 | 1,451,533 |
| 2020-04-20 | $16.18 | $16.45 | $15.83 | $15.91 | $15.91 | 713,877 |
| 2020-04-17 | $16.52 | $16.85 | $16.15 | $16.57 | $16.57 | 613,106 |
| 2020-04-16 | $16.55 | $16.72 | $15.84 | $16.18 | $16.18 | 689,127 |
| 2020-04-15 | $16.49 | $16.67 | $15.89 | $16.41 | $16.41 | 1,967,221 |
| 2020-04-14 | $17.29 | $17.72 | $16.80 | $17.08 | $17.08 | 869,242 |
| 2020-04-13 | $16.15 | $16.57 | $15.68 | $16.57 | $16.57 | 657,695 |
| 2020-04-09 | $15.95 | $16.40 | $15.47 | $15.93 | $15.93 | 926,904 |
| 2020-04-08 | $15.50 | $15.82 | $15.23 | $15.70 | $15.70 | 925,079 |
| 2020-04-07 | $16.33 | $16.47 | $15.21 | $15.23 | $15.23 | 1,158,350 |
| 2020-04-06 | $14.70 | $15.91 | $14.66 | $14.90 | $14.90 | 1,272,420 |
| 2020-04-03 | $14.12 | $14.53 | $13.66 | $14.07 | $14.07 | 535,874 |
| 2020-04-02 | $14.00 | $14.49 | $13.50 | $14.18 | $14.18 | 746,237 |
| 2020-04-01 | $14.40 | $14.58 | $13.50 | $13.60 | $13.60 | 1,032,446 |
| 2020-03-31 | $15.26 | $15.35 | $14.61 | $14.85 | $14.85 | 1,195,193 |
| 2020-03-30 | $15.22 | $15.41 | $14.53 | $14.93 | $14.93 | 1,040,555 |
| 2020-03-27 | $16.48 | $16.54 | $14.80 | $14.85 | $14.85 | 1,963,743 |
| 2020-03-26 | $16.81 | $17.95 | $16.68 | $17.29 | $17.29 | 1,060,143 |
| 2020-03-25 | $16.94 | $17.72 | $15.75 | $16.48 | $16.48 | 1,332,549 |
| 2020-03-24 | $15.02 | $16.94 | $14.98 | $16.75 | $16.75 | 2,371,422 |
| 2020-03-23 | $13.24 | $14.13 | $12.64 | $13.92 | $13.92 | 1,490,361 |
| 2020-03-20 | $13.81 | $14.09 | $12.61 | $13.32 | $13.32 | 1,927,840 |
| 2020-03-19 | $12.23 | $14.05 | $11.81 | $13.02 | $13.02 | 1,742,106 |
| 2020-03-18 | $12.60 | $15.11 | $11.42 | $12.51 | $12.51 | 2,942,996 |
| 2020-03-17 | $12.81 | $13.74 | $12.66 | $13.55 | $13.55 | 2,202,238 |
| 2020-03-16 | $15.58 | $15.58 | $11.92 | $12.36 | $12.36 | 3,836,131 |
| 2020-03-13 | $18.59 | $18.78 | $14.50 | $17.41 | $17.41 | 5,653,127 |
| 2020-03-12 | $17.77 | $19.33 | $17.48 | $17.81 | $17.81 | 2,607,157 |
| 2020-03-11 | $19.11 | $19.89 | $18.61 | $19.00 | $19.00 | 1,683,933 |
| 2020-03-10 | $19.94 | $20.10 | $18.55 | $19.25 | $19.25 | 1,955,579 |
| 2020-03-09 | $20.12 | $20.38 | $18.34 | $18.35 | $18.35 | 2,481,470 |
| 2020-03-06 | $22.70 | $23.16 | $21.76 | $22.19 | $22.19 | 1,589,165 |
| 2020-03-05 | $21.99 | $23.64 | $21.88 | $23.00 | $23.00 | 1,486,953 |
| 2020-03-04 | $22.80 | $22.80 | $21.10 | $22.60 | $22.60 | 2,299,834 |
| 2020-03-03 | $23.59 | $24.43 | $21.75 | $21.90 | $21.90 | 2,049,630 |
| 2020-03-02 | $23.52 | $23.73 | $21.84 | $22.89 | $22.89 | 1,604,073 |
| 2020-02-28 | $22.45 | $23.70 | $22.21 | $22.84 | $22.84 | 1,254,641 |
| 2020-02-27 | $25.09 | $25.16 | $23.14 | $23.59 | $23.59 | 1,851,941 |
| 2020-02-26 | $25.30 | $26.29 | $25.16 | $25.42 | $25.42 | 829,630 |
| 2020-02-25 | $26.57 | $27.05 | $25.66 | $25.83 | $25.83 | 1,131,547 |
| 2020-02-24 | $24.58 | $26.95 | $24.58 | $26.55 | $26.55 | 1,902,458 |
| 2020-02-21 | $27.80 | $27.95 | $27.09 | $27.21 | $27.21 | 1,313,082 |
| 2020-02-20 | $28.59 | $28.84 | $26.88 | $28.24 | $28.24 | 1,854,392 |
| 2020-02-19 | $26.31 | $28.29 | $26.25 | $28.22 | $28.22 | 1,821,078 |
| 2020-02-18 | $25.71 | $26.15 | $25.44 | $25.66 | $25.66 | 1,088,674 |
| 2020-02-14 | $25.82 | $26.70 | $25.45 | $25.50 | $25.50 | 2,160,503 |
| 2020-02-13 | $26.91 | $27.15 | $25.20 | $25.73 | $25.73 | 2,815,620 |
| 2020-02-12 | $25.46 | $28.76 | $25.27 | $28.64 | $28.64 | 3,827,053 |
| 2020-02-11 | $22.55 | $25.87 | $22.52 | $25.74 | $25.74 | 4,484,382 |
| 2020-02-10 | $21.65 | $21.97 | $21.51 | $21.69 | $21.69 | 619,589 |
| 2020-02-07 | $21.90 | $22.18 | $21.50 | $21.64 | $21.64 | 743,135 |
| 2020-02-06 | $21.63 | $22.69 | $21.63 | $22.25 | $22.25 | 1,345,616 |
| 2020-02-05 | $20.86 | $21.56 | $20.53 | $21.54 | $21.54 | 1,254,592 |
| 2020-02-04 | $20.15 | $20.86 | $20.01 | $20.51 | $20.51 | 2,720,645 |
| 2020-02-03 | $18.61 | $19.49 | $18.39 | $19.36 | $19.36 | 1,258,612 |
| 2020-01-31 | $19.28 | $19.37 | $18.66 | $18.70 | $18.70 | 877,829 |
| 2020-01-30 | $19.42 | $19.45 | $19.08 | $19.44 | $19.44 | 637,169 |
| 2020-01-29 | $19.65 | $19.97 | $19.45 | $19.60 | $19.60 | 528,583 |
| 2020-01-28 | $19.58 | $19.79 | $19.42 | $19.66 | $19.66 | 742,397 |
| 2020-01-27 | $19.28 | $19.76 | $19.01 | $19.39 | $19.39 | 1,304,967 |
| 2020-01-24 | $20.88 | $21.03 | $20.24 | $20.39 | $20.39 | 645,052 |
| 2020-01-23 | $20.95 | $21.18 | $20.31 | $20.72 | $20.72 | 844,946 |
| 2020-01-22 | $22.41 | $22.53 | $21.03 | $21.20 | $21.20 | 1,107,221 |
| 2020-01-21 | $22.46 | $22.64 | $21.90 | $22.21 | $22.21 | 1,056,414 |
| 2020-01-17 | $23.08 | $23.19 | $22.53 | $22.83 | $22.83 | 779,876 |
| 2020-01-16 | $23.53 | $23.74 | $22.56 | $22.62 | $22.62 | 1,073,205 |
| 2020-01-15 | $24.29 | $24.30 | $23.17 | $23.20 | $23.20 | 1,098,496 |
| 2020-01-14 | $23.16 | $24.36 | $23.15 | $24.35 | $24.35 | 1,372,034 |
| 2020-01-13 | $23.11 | $23.25 | $22.78 | $23.09 | $23.09 | 761,351 |
| 2020-01-10 | $22.86 | $23.03 | $22.49 | $22.54 | $22.54 | 860,846 |
| 2020-01-09 | $22.57 | $23.25 | $22.41 | $22.78 | $22.78 | 992,961 |
| 2020-01-08 | $22.48 | $22.54 | $21.96 | $22.23 | $22.23 | 856,916 |
| 2020-01-07 | $22.65 | $23.00 | $22.56 | $22.74 | $22.74 | 962,472 |
| 2020-01-06 | $21.97 | $22.57 | $21.80 | $22.49 | $22.49 | 997,759 |
| 2020-01-03 | $23.17 | $23.65 | $22.48 | $22.59 | $22.59 | 1,319,329 |
| 2020-01-02 | $22.79 | $23.85 | $22.59 | $23.84 | $23.84 | 1,130,251 |
| 2019-12-31 | $22.09 | $22.65 | $22.09 | $22.49 | $22.49 | 657,313 |
| 2019-12-30 | $22.52 | $22.67 | $22.07 | $22.22 | $22.22 | 898,806 |
| 2019-12-27 | $23.01 | $23.13 | $22.47 | $22.65 | $22.65 | 922,641 |
| 2019-12-26 | $22.91 | $23.45 | $22.84 | $22.91 | $22.91 | 849,798 |
| 2019-12-24 | $22.73 | $23.15 | $22.66 | $22.98 | $22.98 | 427,380 |
| 2019-12-23 | $22.13 | $22.93 | $22.02 | $22.90 | $22.90 | 997,798 |
| 2019-12-20 | $21.95 | $22.66 | $21.87 | $22.01 | $22.01 | 1,207,147 |
| 2019-12-19 | $21.61 | $21.99 | $21.61 | $21.84 | $21.84 | 1,049,539 |
| 2019-12-18 | $22.23 | $22.48 | $21.25 | $21.54 | $21.54 | 1,299,913 |
| 2019-12-17 | $21.86 | $22.50 | $21.75 | $22.30 | $22.30 | 1,307,594 |
| 2019-12-16 | $21.65 | $21.89 | $21.33 | $21.80 | $21.80 | 876,001 |
| 2019-12-13 | $21.35 | $21.95 | $21.11 | $21.69 | $21.69 | 1,034,122 |
| 2019-12-12 | $21.30 | $21.93 | $21.11 | $21.83 | $21.83 | 1,126,325 |
| 2019-12-11 | $20.48 | $21.32 | $20.41 | $21.30 | $21.30 | 1,222,824 |
| 2019-12-10 | $20.50 | $20.50 | $20.10 | $20.28 | $20.28 | 847,555 |
| 2019-12-09 | $20.29 | $20.52 | $20.10 | $20.42 | $20.42 | 818,492 |
| 2019-12-06 | $19.86 | $20.37 | $19.66 | $20.28 | $20.28 | 1,007,303 |
| 2019-12-05 | $19.20 | $19.90 | $19.15 | $19.77 | $19.77 | 1,041,590 |
| 2019-12-04 | $18.75 | $19.00 | $18.35 | $18.99 | $18.99 | 752,866 |
| 2019-12-03 | $18.21 | $18.65 | $17.94 | $18.57 | $18.57 | 1,315,432 |
| 2019-12-02 | $18.47 | $18.73 | $18.25 | $18.60 | $18.60 | 526,103 |
| 2019-11-29 | $18.80 | $18.85 | $18.03 | $18.35 | $18.35 | 685,731 |
| 2019-11-27 | $17.62 | $18.42 | $17.31 | $18.38 | $18.38 | 846,568 |
| 2019-11-26 | $17.40 | $17.40 | $16.78 | $17.35 | $17.35 | 855,352 |
| 2019-11-25 | $17.25 | $17.54 | $16.76 | $16.95 | $16.95 | 871,018 |
| 2019-11-22 | $17.73 | $17.73 | $16.55 | $17.29 | $17.29 | 1,488,477 |
| 2019-11-21 | $17.46 | $18.27 | $17.17 | $17.46 | $17.46 | 1,595,955 |
| 2019-11-20 | $16.94 | $17.56 | $16.73 | $17.41 | $17.41 | 1,679,592 |
| 2019-11-19 | $16.06 | $17.74 | $15.78 | $16.44 | $16.44 | 3,789,585 |
| 2019-11-18 | $14.95 | $15.00 | $14.45 | $14.87 | $14.87 | 833,371 |
| 2019-11-15 | $15.11 | $15.55 | $14.83 | $14.95 | $14.95 | 610,691 |
| 2019-11-14 | $15.00 | $15.29 | $14.66 | $15.03 | $15.03 | 833,438 |
| 2019-11-13 | $15.80 | $16.08 | $14.79 | $14.81 | $14.81 | 1,324,917 |
| 2019-11-12 | $15.70 | $16.31 | $15.67 | $16.05 | $16.05 | 981,196 |
| 2019-11-11 | $15.14 | $15.50 | $15.10 | $15.50 | $15.50 | 550,820 |
| 2019-11-08 | $14.80 | $15.17 | $14.53 | $15.14 | $15.14 | 701,935 |
| 2019-11-07 | $14.78 | $15.64 | $14.75 | $14.83 | $14.83 | 973,516 |
| 2019-11-06 | $14.62 | $14.85 | $14.36 | $14.61 | $14.61 | 342,494 |
| 2019-11-05 | $14.75 | $14.96 | $14.50 | $14.60 | $14.60 | 484,275 |
| 2019-11-04 | $15.16 | $15.34 | $14.61 | $14.61 | $14.61 | 529,270 |
| 2019-11-01 | $14.50 | $15.10 | $14.44 | $14.79 | $14.79 | 398,762 |
| 2019-10-31 | $14.35 | $14.56 | $14.25 | $14.44 | $14.44 | 535,821 |
| 2019-10-30 | $14.65 | $14.68 | $14.11 | $14.28 | $14.28 | 746,342 |
| 2019-10-29 | $14.80 | $14.97 | $14.55 | $14.65 | $14.65 | 516,002 |
| 2019-10-28 | $14.91 | $14.97 | $14.59 | $14.74 | $14.74 | 683,629 |
| 2019-10-25 | $15.22 | $15.29 | $14.45 | $14.78 | $14.78 | 836,023 |
| 2019-10-24 | $14.80 | $15.30 | $14.73 | $15.26 | $15.26 | 744,941 |
| 2019-10-23 | $14.59 | $14.97 | $14.50 | $14.65 | $14.65 | 843,004 |
| 2019-10-22 | $15.38 | $15.50 | $14.57 | $14.66 | $14.66 | 951,742 |
| 2019-10-21 | $15.32 | $15.53 | $15.23 | $15.32 | $15.32 | 409,575 |
| 2019-10-18 | $15.39 | $15.61 | $15.23 | $15.33 | $15.33 | 725,769 |
| 2019-10-17 | $15.02 | $15.79 | $15.02 | $15.40 | $15.40 | 875,688 |
| 2019-10-16 | $15.97 | $16.20 | $14.87 | $14.96 | $14.96 | 929,863 |
| 2019-10-15 | $15.92 | $16.27 | $15.71 | $16.01 | $16.01 | 589,676 |
| 2019-10-14 | $15.76 | $16.27 | $15.76 | $16.01 | $16.01 | 491,274 |
| 2019-10-11 | $16.14 | $16.45 | $15.61 | $15.71 | $15.71 | 746,441 |
| 2019-10-10 | $15.59 | $16.07 | $15.42 | $15.79 | $15.79 | 443,071 |
| 2019-10-09 | $16.20 | $16.21 | $15.36 | $15.37 | $15.37 | 707,759 |
| 2019-10-08 | $15.62 | $16.08 | $15.60 | $16.02 | $16.02 | 571,293 |
| 2019-10-07 | $15.39 | $16.15 | $15.30 | $15.65 | $15.65 | 738,264 |
| 2019-10-04 | $15.80 | $16.15 | $15.35 | $16.02 | $16.02 | 543,481 |
| 2019-10-03 | $14.95 | $15.65 | $14.69 | $15.58 | $15.58 | 709,839 |
| 2019-10-02 | $15.20 | $15.51 | $14.69 | $14.84 | $14.84 | 1,120,215 |
| 2019-10-01 | $16.03 | $16.18 | $15.21 | $15.26 | $15.26 | 1,033,110 |
| 2019-09-30 | $17.03 | $17.19 | $15.93 | $15.95 | $15.95 | 1,540,018 |
| 2019-09-27 | $18.22 | $18.39 | $16.56 | $16.82 | $16.82 | 1,568,938 |
| 2019-09-26 | $19.27 | $19.30 | $17.71 | $17.97 | $17.97 | 1,403,491 |
| 2019-09-25 | $19.07 | $19.38 | $18.75 | $19.27 | $19.27 | 763,691 |
| 2019-09-24 | $20.94 | $21.00 | $18.82 | $18.92 | $18.92 | 1,368,030 |
| 2019-09-23 | $20.44 | $21.10 | $20.21 | $20.92 | $20.92 | 725,883 |
| 2019-09-20 | $20.83 | $21.04 | $20.03 | $20.37 | $20.37 | 994,728 |
| 2019-09-19 | $20.59 | $20.94 | $20.38 | $20.77 | $20.77 | 622,782 |
| 2019-09-18 | $20.21 | $20.59 | $19.78 | $20.38 | $20.38 | 461,313 |
| 2019-09-17 | $20.00 | $20.73 | $19.92 | $20.33 | $20.33 | 475,544 |
| 2019-09-16 | $19.70 | $20.35 | $19.50 | $20.31 | $20.31 | 507,943 |
| 2019-09-13 | $19.26 | $20.03 | $19.10 | $19.56 | $19.56 | 430,614 |
| 2019-09-12 | $19.47 | $19.50 | $18.74 | $19.14 | $19.14 | 551,087 |
| 2019-09-11 | $19.30 | $19.68 | $18.98 | $19.40 | $19.40 | 668,584 |
| 2019-09-10 | $19.80 | $19.80 | $18.35 | $19.16 | $19.16 | 1,388,953 |
| 2019-09-09 | $21.37 | $21.37 | $19.59 | $19.64 | $19.64 | 893,469 |
| 2019-09-06 | $22.43 | $22.51 | $21.10 | $21.14 | $21.14 | 722,590 |
| 2019-09-05 | $22.67 | $23.28 | $22.41 | $22.45 | $22.45 | 1,131,885 |
| 2019-09-04 | $21.24 | $22.81 | $21.09 | $22.47 | $22.47 | 1,604,892 |
| 2019-09-03 | $21.40 | $21.94 | $20.79 | $21.00 | $21.00 | 976,526 |
| 2019-08-30 | $21.15 | $22.09 | $19.50 | $21.87 | $21.87 | 3,453,404 |
| 2019-08-29 | $20.11 | $20.47 | $19.53 | $20.19 | $20.19 | 1,147,298 |
| 2019-08-28 | $19.11 | $19.87 | $19.05 | $19.80 | $19.80 | 474,715 |
| 2019-08-27 | $19.00 | $19.49 | $18.77 | $19.23 | $19.23 | 502,785 |
| 2019-08-26 | $18.96 | $19.07 | $18.55 | $19.00 | $19.00 | 664,185 |
| 2019-08-23 | $19.05 | $19.10 | $18.28 | $18.50 | $18.50 | 995,215 |
| 2019-08-22 | $19.75 | $19.89 | $19.12 | $19.25 | $19.25 | 659,224 |
| 2019-08-21 | $20.69 | $20.83 | $19.21 | $19.83 | $19.83 | 1,339,798 |
| 2019-08-20 | $19.66 | $20.05 | $19.50 | $19.73 | $19.73 | 337,454 |
| 2019-08-19 | $19.69 | $19.87 | $19.35 | $19.63 | $19.63 | 397,244 |
| 2019-08-16 | $18.78 | $19.37 | $18.53 | $19.34 | $19.34 | 470,117 |
| 2019-08-15 | $18.66 | $19.13 | $18.03 | $18.28 | $18.28 | 654,124 |
| 2019-08-14 | $19.11 | $19.30 | $17.81 | $18.05 | $18.05 | 1,042,789 |
| 2019-08-13 | $19.70 | $20.26 | $19.40 | $19.60 | $19.60 | 598,811 |
| 2019-08-12 | $20.28 | $20.30 | $19.30 | $19.83 | $19.83 | 341,200 |
| 2019-08-09 | $20.38 | $20.75 | $20.10 | $20.35 | $20.35 | 367,435 |
| 2019-08-08 | $20.16 | $21.10 | $20.04 | $20.74 | $20.74 | 638,374 |
| 2019-08-07 | $19.00 | $19.95 | $19.00 | $19.95 | $19.95 | 658,294 |
| 2019-08-06 | $19.00 | $19.77 | $18.65 | $18.93 | $18.93 | 681,741 |
| 2019-08-05 | $19.31 | $19.37 | $18.00 | $18.61 | $18.61 | 979,397 |
| 2019-08-02 | $19.94 | $20.08 | $19.45 | $19.90 | $19.90 | 358,956 |
| 2019-08-01 | $19.95 | $21.18 | $19.86 | $20.05 | $20.05 | 959,298 |
| 2019-07-31 | $20.10 | $20.47 | $19.27 | $19.59 | $19.59 | 363,541 |
| 2019-07-30 | $19.69 | $20.10 | $19.52 | $20.08 | $20.08 | 298,859 |
| 2019-07-29 | $19.59 | $19.96 | $19.25 | $19.95 | $19.95 | 299,745 |
| 2019-07-26 | $19.29 | $19.61 | $19.02 | $19.54 | $19.54 | 628,416 |
| 2019-07-25 | $20.21 | $20.21 | $19.11 | $19.21 | $19.21 | 850,556 |
| 2019-07-24 | $20.53 | $20.61 | $20.00 | $20.03 | $20.03 | 600,764 |
| 2019-07-23 | $21.06 | $21.30 | $19.93 | $20.43 | $20.43 | 591,283 |
| 2019-07-22 | $20.48 | $21.13 | $20.26 | $20.88 | $20.88 | 779,410 |
| 2019-07-19 | $20.55 | $20.80 | $20.19 | $20.23 | $20.23 | 305,405 |
| 2019-07-18 | $20.55 | $20.71 | $20.20 | $20.43 | $20.43 | 351,688 |
| 2019-07-17 | $20.36 | $20.86 | $20.30 | $20.70 | $20.70 | 576,404 |
| 2019-07-16 | $20.30 | $20.57 | $20.03 | $20.26 | $20.26 | 390,079 |
| 2019-07-15 | $20.33 | $20.48 | $20.06 | $20.30 | $20.30 | 377,210 |
| 2019-07-12 | $20.50 | $21.44 | $19.95 | $20.09 | $20.09 | 1,018,563 |
| 2019-07-11 | $21.66 | $21.80 | $19.87 | $19.99 | $19.99 | 1,483,742 |
| 2019-07-10 | $22.35 | $22.58 | $21.56 | $21.61 | $21.61 | 511,479 |
| 2019-07-09 | $22.26 | $22.60 | $21.83 | $22.24 | $22.24 | 350,982 |
| 2019-07-08 | $22.79 | $22.80 | $21.66 | $22.39 | $22.39 | 729,806 |
| 2019-07-05 | $22.35 | $23.18 | $21.56 | $23.16 | $23.16 | 733,253 |
| 2019-07-03 | $22.76 | $23.27 | $22.62 | $22.62 | $22.62 | 306,452 |
| 2019-07-02 | $22.44 | $22.78 | $21.72 | $22.77 | $22.77 | 497,064 |
| 2019-07-01 | $22.36 | $23.20 | $21.90 | $22.43 | $22.43 | 1,148,359 |
| 2019-06-28 | $22.72 | $22.75 | $20.57 | $21.69 | $21.69 | 1,415,846 |
| 2019-06-27 | $21.80 | $22.57 | $21.53 | $22.28 | $22.28 | 960,324 |
| 2019-06-26 | $21.36 | $22.17 | $21.05 | $21.75 | $21.75 | 711,429 |
| 2019-06-25 | $22.64 | $22.64 | $20.92 | $20.98 | $20.98 | 852,899 |
| 2019-06-24 | $22.69 | $23.13 | $22.14 | $22.45 | $22.45 | 375,966 |
| 2019-06-21 | $22.60 | $22.66 | $21.60 | $22.25 | $22.25 | 1,100,398 |
| 2019-06-20 | $23.97 | $24.00 | $22.57 | $22.65 | $22.65 | 544,597 |
| 2019-06-19 | $23.23 | $23.58 | $22.89 | $23.40 | $23.40 | 416,785 |
| 2019-06-18 | $22.69 | $23.48 | $22.62 | $23.27 | $23.27 | 644,635 |
| 2019-06-17 | $24.34 | $24.47 | $22.12 | $22.60 | $22.60 | 1,290,074 |
| 2019-06-14 | $24.52 | $24.78 | $24.31 | $24.63 | $24.63 | 267,077 |
| 2019-06-13 | $24.37 | $24.84 | $24.02 | $24.71 | $24.71 | 463,946 |
| 2019-06-12 | $23.54 | $24.35 | $23.14 | $24.02 | $24.02 | 626,291 |
| 2019-06-11 | $23.85 | $24.01 | $23.08 | $23.57 | $23.57 | 474,493 |
| 2019-06-10 | $23.19 | $24.41 | $23.18 | $23.78 | $23.78 | 1,140,333 |
| 2019-06-07 | $22.75 | $23.00 | $22.42 | $23.00 | $23.00 | 489,640 |
| 2019-06-06 | $22.66 | $22.85 | $22.18 | $22.78 | $22.78 | 556,869 |
| 2019-06-05 | $22.85 | $23.19 | $22.02 | $22.70 | $22.70 | 1,296,519 |
| 2019-06-04 | $21.00 | $23.00 | $20.92 | $23.00 | $23.00 | 1,942,550 |
| 2019-06-03 | $20.25 | $21.43 | $20.22 | $21.27 | $21.27 | 1,179,557 |
| 2019-05-31 | $19.55 | $20.19 | $19.40 | $20.11 | $20.11 | 999,852 |
| 2019-05-30 | $19.26 | $20.10 | $19.26 | $19.88 | $19.88 | 964,500 |
| 2019-05-29 | $19.06 | $19.50 | $18.89 | $19.26 | $19.26 | 1,114,086 |
| 2019-05-28 | $18.35 | $19.50 | $18.29 | $19.48 | $19.48 | 1,586,871 |
| 2019-05-24 | $18.03 | $18.35 | $17.71 | $18.16 | $18.16 | 491,888 |
| 2019-05-23 | $18.81 | $19.03 | $17.57 | $17.65 | $17.65 | 1,176,899 |
| 2019-05-22 | $18.34 | $19.52 | $18.34 | $19.07 | $19.07 | 1,708,406 |
| 2019-05-21 | $18.19 | $19.12 | $18.01 | $18.86 | $18.86 | 849,885 |
| 2019-05-20 | $17.59 | $18.27 | $17.30 | $17.94 | $17.94 | 1,002,713 |
| 2019-05-17 | $17.69 | $18.36 | $17.51 | $17.63 | $17.63 | 588,588 |
| 2019-05-16 | $17.42 | $18.74 | $17.36 | $17.99 | $17.99 | 1,842,348 |
| 2019-05-15 | $16.70 | $17.68 | $16.51 | $17.40 | $17.40 | 6,795,292 |
| 2019-05-14 | $18.08 | $18.29 | $17.40 | $17.69 | $17.69 | 868,426 |
| 2019-05-13 | $18.12 | $18.39 | $17.19 | $17.38 | $17.38 | 958,116 |
| 2019-05-10 | $18.23 | $19.00 | $18.22 | $18.61 | $18.61 | 836,764 |
| 2019-05-09 | $18.67 | $18.73 | $17.79 | $18.42 | $18.42 | 951,831 |
| 2019-05-08 | $19.22 | $19.40 | $18.49 | $18.54 | $18.54 | 1,681,904 |
| 2019-05-07 | $19.26 | $19.69 | $19.00 | $19.69 | $19.69 | 652,450 |
| 2019-05-06 | $19.80 | $20.09 | $19.02 | $19.25 | $19.25 | 1,260,269 |
| 2019-05-03 | $19.65 | $21.18 | $19.49 | $20.99 | $20.99 | 1,337,359 |
| 2019-05-02 | $19.35 | $19.83 | $19.12 | $19.53 | $19.53 | 642,352 |
| 2019-05-01 | $19.43 | $19.88 | $19.18 | $19.18 | $19.18 | 351,227 |
| 2019-04-30 | $19.61 | $20.13 | $19.20 | $19.46 | $19.46 | 1,014,642 |
| 2019-04-29 | $19.78 | $20.10 | $19.39 | $19.42 | $19.42 | 427,758 |
| 2019-04-26 | $19.58 | $19.90 | $19.27 | $19.79 | $19.79 | 269,166 |
| 2019-04-25 | $19.57 | $19.82 | $19.10 | $19.73 | $19.73 | 570,578 |
| 2019-04-24 | $19.78 | $20.58 | $19.61 | $19.71 | $19.71 | 584,012 |
| 2019-04-23 | $19.19 | $19.91 | $19.19 | $19.70 | $19.70 | 871,583 |
| 2019-04-22 | $18.89 | $19.82 | $18.78 | $19.76 | $19.76 | 533,932 |
| 2019-04-18 | $19.08 | $19.27 | $18.58 | $19.03 | $19.03 | 502,264 |
| 2019-04-17 | $18.70 | $19.30 | $18.70 | $19.03 | $19.03 | 735,331 |
| 2019-04-16 | $18.07 | $18.83 | $18.02 | $18.57 | $18.57 | 515,583 |
| 2019-04-15 | $17.82 | $18.17 | $17.47 | $17.98 | $17.98 | 560,123 |
| 2019-04-12 | $17.53 | $18.26 | $17.50 | $17.71 | $17.71 | 971,568 |
| 2019-04-11 | $18.45 | $18.58 | $17.14 | $17.17 | $17.17 | 1,158,847 |
| 2019-04-10 | $19.50 | $19.71 | $18.26 | $18.57 | $18.57 | 1,356,727 |
| 2019-04-09 | $19.83 | $19.93 | $19.46 | $19.53 | $19.53 | 435,466 |
| 2019-04-08 | $18.79 | $19.87 | $18.50 | $19.86 | $19.86 | 1,130,514 |
| 2019-04-05 | $19.87 | $20.03 | $19.59 | $19.87 | $19.87 | 517,235 |
| 2019-04-04 | $19.72 | $19.87 | $19.38 | $19.82 | $19.82 | 934,055 |
| 2019-04-03 | $19.37 | $20.44 | $19.26 | $19.87 | $19.87 | 884,813 |
| 2019-04-02 | $18.85 | $19.60 | $18.59 | $19.30 | $19.30 | 968,502 |
| 2019-04-01 | $18.50 | $18.93 | $18.15 | $18.85 | $18.85 | 1,093,628 |
| 2019-03-29 | $17.85 | $18.30 | $17.58 | $18.00 | $18.00 | 714,806 |
| 2019-03-28 | $17.01 | $18.00 | $16.98 | $17.61 | $17.61 | 941,593 |
| 2019-03-27 | $16.80 | $17.30 | $16.52 | $16.98 | $16.98 | 820,230 |
| 2019-03-26 | $17.60 | $17.72 | $16.12 | $16.82 | $16.82 | 2,089,336 |
| 2019-03-25 | $17.31 | $18.20 | $17.25 | $17.35 | $17.35 | 1,070,039 |
| 2019-03-22 | $18.51 | $18.98 | $16.75 | $17.14 | $17.14 | 3,538,891 |
| 2019-03-21 | $21.00 | $21.20 | $18.75 | $19.61 | $19.61 | 2,855,342 |
| 2019-03-20 | $20.50 | $21.59 | $20.50 | $21.55 | $21.55 | 1,520,595 |
| 2019-03-19 | $19.93 | $20.90 | $19.71 | $20.83 | $20.83 | 1,391,961 |
| 2019-03-18 | $19.31 | $19.94 | $19.30 | $19.92 | $19.92 | 820,932 |
| 2019-03-15 | $19.27 | $19.50 | $18.80 | $19.22 | $19.22 | 891,896 |
| 2019-03-14 | $18.45 | $19.41 | $18.25 | $19.31 | $19.31 | 1,596,326 |
| 2019-03-13 | $18.20 | $18.48 | $17.81 | $18.44 | $18.44 | 807,608 |
| 2019-03-12 | $18.50 | $18.75 | $18.17 | $18.46 | $18.46 | 1,148,081 |
| 2019-03-11 | $17.10 | $18.56 | $17.10 | $18.42 | $18.42 | 1,575,711 |
| 2019-03-08 | $16.45 | $16.75 | $16.16 | $16.67 | $16.67 | 910,183 |
| 2019-03-07 | $16.85 | $17.39 | $16.10 | $16.73 | $16.73 | 2,575,497 |
| 2019-03-06 | $17.70 | $17.94 | $16.07 | $16.67 | $16.67 | 2,909,424 |
| 2019-03-05 | $19.32 | $19.72 | $18.21 | $18.36 | $18.36 | 1,211,759 |
| 2019-03-04 | $20.81 | $21.15 | $18.78 | $19.18 | $19.18 | 1,384,794 |
| 2019-03-01 | $20.65 | $21.40 | $20.47 | $20.81 | $20.81 | 889,850 |
| 2019-02-28 | $19.97 | $20.77 | $19.38 | $20.59 | $20.59 | 800,002 |
| 2019-02-27 | $19.70 | $20.20 | $19.10 | $20.07 | $20.07 | 1,026,114 |
| 2019-02-26 | $20.19 | $20.68 | $20.13 | $20.50 | $20.50 | 720,355 |
| 2019-02-25 | $21.18 | $21.80 | $20.09 | $20.51 | $20.51 | 1,644,852 |
| 2019-02-22 | $19.25 | $20.95 | $19.02 | $20.94 | $20.94 | 2,436,357 |
| 2019-02-21 | $17.93 | $18.78 | $17.92 | $18.32 | $18.32 | 703,873 |
| 2019-02-20 | $18.90 | $19.19 | $17.72 | $17.86 | $17.86 | 1,712,931 |
| 2019-02-19 | $16.29 | $18.59 | $16.29 | $18.58 | $18.58 | 2,037,064 |
| 2019-02-15 | $16.59 | $16.70 | $15.66 | $16.00 | $16.00 | 719,063 |
| 2019-02-14 | $16.19 | $16.63 | $16.16 | $16.52 | $16.52 | 405,051 |
| 2019-02-13 | $16.22 | $16.73 | $16.22 | $16.42 | $16.42 | 946,511 |
| 2019-02-12 | $16.35 | $16.51 | $15.77 | $16.17 | $16.17 | 661,391 |
| 2019-02-11 | $16.10 | $16.49 | $15.86 | $16.20 | $16.20 | 530,525 |
| 2019-02-08 | $15.30 | $15.96 | $15.15 | $15.70 | $15.70 | 530,499 |
| 2019-02-07 | $16.26 | $16.70 | $15.55 | $15.63 | $15.63 | 793,290 |
| 2019-02-06 | $16.25 | $16.99 | $16.25 | $16.60 | $16.60 | 1,242,582 |
| 2019-02-05 | $16.13 | $16.59 | $15.72 | $15.85 | $15.85 | 595,188 |
| 2019-02-04 | $15.71 | $16.40 | $15.60 | $16.05 | $16.05 | 850,756 |
| 2019-02-01 | $16.76 | $16.93 | $15.02 | $15.15 | $15.15 | 1,325,971 |
| 2019-01-31 | $15.84 | $16.89 | $15.55 | $16.66 | $16.66 | 1,343,220 |
| 2019-01-30 | $15.43 | $15.93 | $15.32 | $15.89 | $15.89 | 462,595 |
| 2019-01-29 | $15.51 | $15.90 | $15.04 | $15.26 | $15.26 | 656,226 |
| 2019-01-28 | $15.18 | $16.00 | $14.92 | $15.76 | $15.76 | 1,336,227 |
| 2019-01-25 | $13.75 | $15.73 | $13.75 | $15.24 | $15.24 | 1,844,516 |
| 2019-01-24 | $12.60 | $13.58 | $12.60 | $13.56 | $13.56 | 944,314 |
| 2019-01-23 | $12.70 | $12.98 | $12.30 | $12.57 | $12.57 | 506,692 |
| 2019-01-22 | $12.62 | $12.89 | $11.95 | $12.17 | $12.17 | 587,177 |
| 2019-01-18 | $13.10 | $13.30 | $12.58 | $12.70 | $12.70 | 559,903 |
| 2019-01-17 | $12.52 | $13.10 | $12.46 | $12.97 | $12.97 | 546,037 |
| 2019-01-16 | $12.36 | $12.70 | $12.25 | $12.62 | $12.62 | 500,715 |
| 2019-01-15 | $12.57 | $12.86 | $12.26 | $12.32 | $12.32 | 441,827 |
| 2019-01-14 | $12.13 | $12.97 | $11.91 | $12.31 | $12.31 | 624,866 |
| 2019-01-11 | $12.49 | $12.57 | $12.17 | $12.32 | $12.32 | 436,702 |
| 2019-01-10 | $11.60 | $12.58 | $11.60 | $12.54 | $12.54 | 845,624 |
| 2019-01-09 | $11.64 | $11.96 | $11.59 | $11.75 | $11.75 | 426,371 |
| 2019-01-08 | $11.70 | $11.71 | $11.22 | $11.47 | $11.47 | 354,185 |
| 2019-01-07 | $11.01 | $11.68 | $10.84 | $11.40 | $11.40 | 480,314 |
| 2019-01-04 | $10.35 | $11.15 | $10.30 | $10.93 | $10.93 | 522,833 |
| 2019-01-03 | $10.00 | $10.64 | $10.00 | $10.10 | $10.10 | 395,356 |
| 2019-01-02 | $9.63 | $10.33 | $9.52 | $10.19 | $10.19 | 414,521 |
| 2018-12-31 | $9.89 | $10.13 | $9.59 | $9.89 | $9.89 | 300,907 |
| 2018-12-28 | $9.91 | $10.14 | $9.65 | $9.83 | $9.83 | 245,595 |
| 2018-12-27 | $9.88 | $10.20 | $9.57 | $9.95 | $9.95 | 419,508 |
| 2018-12-26 | $9.50 | $10.28 | $9.43 | $10.16 | $10.16 | 498,096 |
| 2018-12-24 | $9.52 | $9.82 | $9.26 | $9.50 | $9.50 | 299,271 |
| 2018-12-21 | $10.23 | $10.40 | $9.57 | $9.59 | $9.59 | 772,315 |
| 2018-12-20 | $10.53 | $10.94 | $10.04 | $10.26 | $10.26 | 497,452 |
| 2018-12-19 | $10.90 | $11.18 | $10.56 | $10.68 | $10.68 | 595,225 |
| 2018-12-18 | $11.19 | $11.54 | $10.98 | $11.05 | $11.05 | 353,238 |
| 2018-12-17 | $11.36 | $11.49 | $11.01 | $11.15 | $11.15 | 368,787 |
| 2018-12-14 | $12.49 | $12.58 | $11.35 | $11.37 | $11.37 | 796,011 |
| 2018-12-13 | $12.30 | $12.83 | $12.28 | $12.63 | $12.63 | 434,714 |
| 2018-12-12 | $12.25 | $12.70 | $12.10 | $12.37 | $12.37 | 727,617 |
| 2018-12-11 | $12.24 | $12.31 | $11.92 | $12.19 | $12.19 | 430,478 |
| 2018-12-10 | $11.62 | $12.20 | $11.49 | $12.01 | $12.01 | 484,744 |
| 2018-12-07 | $11.73 | $12.20 | $11.60 | $11.79 | $11.79 | 524,192 |
| 2018-12-06 | $11.06 | $11.88 | $10.86 | $11.80 | $11.80 | 647,181 |
| 2018-12-04 | $11.92 | $12.02 | $11.30 | $11.37 | $11.37 | 625,660 |
| 2018-12-03 | $12.22 | $12.25 | $11.66 | $11.96 | $11.96 | 627,219 |
| 2018-11-30 | $11.75 | $11.86 | $11.49 | $11.57 | $11.57 | 508,994 |
| 2018-11-29 | $12.21 | $12.24 | $11.33 | $11.73 | $11.73 | 838,095 |
| 2018-11-28 | $11.80 | $12.34 | $11.60 | $12.01 | $12.01 | 1,411,015 |
| 2018-11-27 | $10.45 | $11.95 | $10.36 | $11.47 | $11.47 | 1,995,886 |
| 2018-11-26 | $10.43 | $11.11 | $9.81 | $10.65 | $10.65 | 3,460,402 |
| 2018-11-23 | $9.02 | $9.48 | $9.02 | $9.22 | $9.22 | 277,888 |
| 2018-11-21 | $8.97 | $9.30 | $8.95 | $9.18 | $9.18 | 204,172 |
| 2018-11-20 | $8.88 | $9.00 | $8.35 | $8.91 | $8.91 | 342,721 |
| 2018-11-19 | $9.15 | $9.40 | $8.94 | $9.06 | $9.06 | 270,739 |
| 2018-11-16 | $8.87 | $9.44 | $8.84 | $9.28 | $9.28 | 332,349 |
| 2018-11-15 | $8.55 | $9.34 | $8.38 | $9.08 | $9.08 | 539,146 |
| 2018-11-14 | $8.59 | $8.84 | $8.32 | $8.64 | $8.64 | 466,981 |
| 2018-11-13 | $9.05 | $9.15 | $8.31 | $8.38 | $8.38 | 650,133 |
| 2018-11-12 | $9.21 | $9.27 | $8.92 | $8.93 | $8.93 | 303,270 |
| 2018-11-09 | $9.00 | $9.10 | $8.73 | $8.99 | $8.99 | 389,290 |
| 2018-11-08 | $9.46 | $9.56 | $9.01 | $9.10 | $9.10 | 453,002 |
| 2018-11-07 | $9.75 | $10.00 | $9.55 | $9.57 | $9.57 | 510,177 |
| 2018-11-06 | $10.30 | $10.33 | $9.31 | $9.61 | $9.61 | 1,185,387 |
| 2018-11-05 | $9.91 | $10.92 | $9.90 | $10.49 | $10.49 | 2,739,091 |
| 2018-11-02 | $9.20 | $9.81 | $8.65 | $8.97 | $8.97 | 1,190,851 |
| 2018-11-01 | $8.20 | $8.82 | $8.11 | $8.71 | $8.71 | 740,839 |
| 2018-10-31 | $7.75 | $8.32 | $7.65 | $8.06 | $8.06 | 525,529 |
| 2018-10-30 | $7.23 | $7.71 | $7.11 | $7.64 | $7.64 | 711,205 |
| 2018-10-29 | $7.60 | $7.75 | $7.14 | $7.26 | $7.26 | 554,035 |
| 2018-10-26 | $7.91 | $8.12 | $7.44 | $7.52 | $7.52 | 674,817 |
| 2018-10-25 | $8.05 | $8.19 | $7.92 | $8.05 | $8.05 | 467,352 |
| 2018-10-24 | $8.20 | $8.35 | $7.84 | $7.84 | $7.84 | 477,941 |
| 2018-10-23 | $8.30 | $8.38 | $7.90 | $8.20 | $8.20 | 683,452 |
| 2018-10-22 | $9.14 | $9.14 | $8.31 | $8.65 | $8.65 | 688,159 |
| 2018-10-19 | $9.24 | $9.42 | $9.00 | $9.00 | $9.00 | 525,610 |
| 2018-10-18 | $9.27 | $9.58 | $9.12 | $9.22 | $9.22 | 357,154 |
| 2018-10-17 | $9.70 | $9.77 | $9.25 | $9.38 | $9.38 | 390,852 |
| 2018-10-16 | $9.31 | $9.96 | $9.31 | $9.70 | $9.70 | 440,829 |
| 2018-10-15 | $9.04 | $9.69 | $8.95 | $9.50 | $9.50 | 698,149 |
| 2018-10-12 | $9.27 | $9.30 | $8.64 | $9.05 | $9.05 | 607,271 |
| 2018-10-11 | $9.00 | $9.12 | $8.27 | $8.96 | $8.96 | 1,315,374 |
| 2018-10-10 | $9.87 | $10.02 | $9.11 | $9.21 | $9.21 | 756,911 |
| 2018-10-09 | $9.70 | $10.11 | $9.52 | $9.85 | $9.85 | 425,801 |
| 2018-10-08 | $9.52 | $9.74 | $9.12 | $9.69 | $9.69 | 796,545 |
| 2018-10-05 | $10.50 | $10.86 | $9.50 | $9.62 | $9.62 | 947,751 |
| 2018-10-04 | $10.74 | $10.97 | $10.41 | $10.44 | $10.44 | 359,324 |
| 2018-10-03 | $10.88 | $11.00 | $10.57 | $10.81 | $10.81 | 215,038 |
| 2018-10-02 | $10.51 | $10.95 | $10.40 | $10.82 | $10.82 | 323,218 |
| 2018-10-01 | $10.74 | $11.19 | $10.63 | $10.67 | $10.67 | 405,916 |
| 2018-09-28 | $11.35 | $11.39 | $10.37 | $10.77 | $10.77 | 833,878 |
| 2018-09-27 | $11.71 | $11.79 | $11.38 | $11.39 | $11.39 | 653,239 |
| 2018-09-26 | $11.80 | $11.95 | $11.70 | $11.72 | $11.72 | 383,974 |
| 2018-09-25 | $12.03 | $12.30 | $11.70 | $11.77 | $11.77 | 478,191 |
| 2018-09-24 | $12.30 | $12.50 | $12.01 | $12.03 | $12.03 | 329,421 |
| 2018-09-21 | $12.35 | $12.50 | $12.15 | $12.36 | $12.36 | 383,336 |
| 2018-09-20 | $12.75 | $12.78 | $12.35 | $12.46 | $12.46 | 247,767 |
| 2018-09-19 | $12.59 | $12.68 | $12.33 | $12.65 | $12.65 | 235,135 |
| 2018-09-18 | $12.14 | $12.65 | $12.00 | $12.45 | $12.45 | 455,336 |
| 2018-09-17 | $12.37 | $12.53 | $12.09 | $12.15 | $12.15 | 270,503 |
| 2018-09-14 | $12.34 | $12.72 | $12.26 | $12.42 | $12.42 | 223,412 |
| 2018-09-13 | $12.96 | $12.96 | $12.36 | $12.38 | $12.38 | 369,267 |
| 2018-09-12 | $12.39 | $12.84 | $12.18 | $12.84 | $12.84 | 207,814 |
| 2018-09-11 | $12.19 | $12.72 | $12.09 | $12.49 | $12.49 | 349,635 |
| 2018-09-10 | $12.46 | $12.46 | $12.01 | $12.19 | $12.19 | 339,870 |
| 2018-09-07 | $12.34 | $12.59 | $11.87 | $12.31 | $12.31 | 394,344 |
| 2018-09-06 | $12.91 | $13.15 | $12.26 | $12.32 | $12.32 | 455,656 |
| 2018-09-05 | $13.20 | $13.30 | $12.90 | $12.93 | $12.93 | 332,890 |
| 2018-09-04 | $13.05 | $13.30 | $12.87 | $13.18 | $13.18 | 441,904 |
| 2018-08-31 | $13.01 | $13.13 | $12.77 | $13.13 | $13.13 | 218,589 |
| 2018-08-30 | $13.49 | $13.65 | $12.97 | $12.97 | $12.97 | 295,904 |
| 2018-08-29 | $13.40 | $13.70 | $13.10 | $13.59 | $13.59 | 319,039 |
| 2018-08-28 | $13.41 | $13.55 | $12.96 | $13.23 | $13.23 | 278,367 |
| 2018-08-27 | $13.14 | $13.85 | $13.12 | $13.36 | $13.36 | 427,341 |
| 2018-08-24 | $12.40 | $13.14 | $12.22 | $13.12 | $13.12 | 602,979 |
| 2018-08-23 | $12.36 | $12.43 | $12.03 | $12.13 | $12.13 | 527,947 |
| 2018-08-22 | $12.57 | $12.81 | $12.34 | $12.36 | $12.36 | 380,573 |
| 2018-08-21 | $12.45 | $12.85 | $12.36 | $12.49 | $12.49 | 407,263 |
| 2018-08-20 | $12.31 | $12.80 | $12.22 | $12.32 | $12.32 | 588,692 |
| 2018-08-17 | $12.77 | $12.90 | $12.16 | $12.23 | $12.23 | 481,878 |
| 2018-08-16 | $12.50 | $13.20 | $12.50 | $12.91 | $12.91 | 807,397 |
| 2018-08-15 | $12.59 | $12.67 | $11.47 | $12.40 | $12.40 | 1,660,021 |
| 2018-08-14 | $14.00 | $14.05 | $12.62 | $12.81 | $12.81 | 1,441,682 |
| 2018-08-13 | $14.49 | $14.49 | $12.60 | $13.90 | $13.90 | 2,534,330 |
| 2018-08-10 | $15.75 | $16.30 | $15.61 | $15.84 | $15.84 | 975,804 |
| 2018-08-09 | $15.50 | $16.30 | $15.33 | $15.89 | $15.89 | 985,148 |
| 2018-08-08 | $14.95 | $15.48 | $14.79 | $15.33 | $15.33 | 845,657 |
| 2018-08-07 | $14.38 | $14.99 | $14.20 | $14.88 | $14.88 | 620,469 |
| 2018-08-06 | $13.90 | $14.32 | $13.83 | $14.25 | $14.25 | 241,494 |
| 2018-08-03 | $14.24 | $14.26 | $13.68 | $13.93 | $13.93 | 164,858 |
| 2018-08-02 | $13.64 | $14.23 | $13.61 | $14.15 | $14.15 | 247,538 |
| 2018-08-01 | $13.83 | $14.03 | $13.67 | $13.91 | $13.91 | 113,819 |
| 2018-07-31 | $13.55 | $14.09 | $13.50 | $13.87 | $13.87 | 226,677 |
| 2018-07-30 | $13.51 | $13.99 | $13.15 | $13.45 | $13.45 | 442,047 |
| 2018-07-27 | $13.90 | $14.06 | $13.65 | $13.84 | $13.84 | 268,623 |
| 2018-07-26 | $13.97 | $14.21 | $13.77 | $13.92 | $13.92 | 237,201 |
| 2018-07-25 | $13.85 | $14.30 | $13.72 | $14.26 | $14.26 | 460,065 |
| 2018-07-24 | $13.05 | $13.89 | $12.74 | $13.77 | $13.77 | 707,598 |
| 2018-07-23 | $13.32 | $13.36 | $12.53 | $12.98 | $12.98 | 546,798 |
| 2018-07-20 | $13.61 | $13.63 | $13.31 | $13.31 | $13.31 | 270,969 |
| 2018-07-19 | $13.49 | $13.77 | $13.25 | $13.67 | $13.67 | 241,340 |
| 2018-07-18 | $13.86 | $13.91 | $13.52 | $13.69 | $13.69 | 451,537 |
| 2018-07-17 | $13.98 | $14.21 | $13.68 | $13.79 | $13.79 | 439,321 |
| 2018-07-16 | $14.30 | $14.39 | $13.98 | $14.05 | $14.05 | 296,303 |
| 2018-07-13 | $13.88 | $14.23 | $13.61 | $14.12 | $14.12 | 225,520 |
| 2018-07-12 | $14.31 | $14.31 | $13.62 | $13.85 | $13.85 | 515,250 |
| 2018-07-11 | $14.48 | $14.71 | $14.05 | $14.20 | $14.20 | 529,923 |
| 2018-07-10 | $14.63 | $15.10 | $14.34 | $14.52 | $14.52 | 757,789 |
| 2018-07-09 | $13.96 | $14.84 | $13.91 | $14.84 | $14.84 | 617,628 |
| 2018-07-06 | $13.76 | $14.05 | $13.72 | $13.96 | $13.96 | 471,685 |
| 2018-07-05 | $14.13 | $14.24 | $13.55 | $13.72 | $13.72 | 446,397 |
| 2018-07-03 | $14.37 | $14.37 | $13.92 | $14.04 | $14.04 | 292,340 |
| 2018-07-02 | $13.71 | $14.60 | $13.71 | $14.13 | $14.13 | 489,236 |
| 2018-06-29 | $14.31 | $14.45 | $13.65 | $13.77 | $13.77 | 672,582 |
| 2018-06-28 | $13.86 | $14.41 | $13.67 | $14.30 | $14.30 | 823,337 |
| 2018-06-27 | $14.60 | $14.70 | $13.90 | $13.98 | $13.98 | 706,436 |
| 2018-06-26 | $13.15 | $14.57 | $12.72 | $14.57 | $14.57 | 1,142,844 |
| 2018-06-25 | $14.10 | $14.46 | $13.80 | $13.90 | $13.90 | 761,778 |
| 2018-06-22 | $14.23 | $14.78 | $14.04 | $14.14 | $14.14 | 1,095,679 |
| 2018-06-21 | $13.40 | $14.28 | $13.33 | $14.15 | $14.15 | 1,483,057 |
| 2018-06-20 | $12.50 | $13.15 | $12.30 | $13.09 | $13.09 | 1,132,897 |
| 2018-06-19 | $12.50 | $12.55 | $11.92 | $12.16 | $12.16 | 988,265 |
| 2018-06-18 | $12.05 | $12.99 | $12.05 | $12.88 | $12.88 | 923,648 |
| 2018-06-15 | $12.20 | $12.20 | $11.60 | $12.19 | $12.19 | 1,032,722 |
| 2018-06-14 | $12.02 | $12.37 | $12.02 | $12.37 | $12.37 | 381,744 |
| 2018-06-13 | $12.17 | $12.42 | $11.96 | $12.12 | $12.12 | 991,973 |
| 2018-06-12 | $12.55 | $12.79 | $12.04 | $12.07 | $12.07 | 1,272,154 |
| 2018-06-11 | $11.92 | $12.56 | $11.80 | $12.50 | $12.50 | 1,186,748 |
| 2018-06-08 | $11.90 | $12.24 | $11.55 | $11.80 | $11.80 | 1,827,568 |
| 2018-06-07 | $12.20 | $12.65 | $11.48 | $11.92 | $11.92 | 2,629,422 |
| 2018-06-06 | $13.07 | $13.10 | $11.91 | $12.01 | $12.01 | 2,830,905 |
| 2018-06-05 | $13.34 | $13.70 | $12.82 | $12.96 | $12.96 | 2,121,706 |
| 2018-06-04 | $15.30 | $15.35 | $12.56 | $13.77 | $13.77 | 4,275,442 |
| 2018-06-01 | $17.55 | $17.58 | $15.13 | $15.14 | $15.14 | 2,018,668 |
| 2018-05-31 | $17.79 | $18.10 | $17.50 | $17.62 | $17.62 | 304,442 |
| 2018-05-30 | $17.90 | $17.98 | $17.52 | $17.73 | $17.73 | 458,451 |
| 2018-05-29 | $17.94 | $18.09 | $17.46 | $18.01 | $18.01 | 452,951 |
| 2018-05-25 | $18.17 | $18.40 | $17.84 | $18.21 | $18.21 | 242,430 |
| 2018-05-24 | $17.95 | $18.46 | $17.76 | $18.17 | $18.17 | 309,631 |
| 2018-05-23 | $19.13 | $19.31 | $17.85 | $17.99 | $17.99 | 878,420 |
| 2018-05-22 | $19.78 | $19.88 | $19.31 | $19.33 | $19.33 | 143,062 |
| 2018-05-21 | $19.71 | $20.01 | $19.57 | $19.76 | $19.76 | 203,078 |
| 2018-05-18 | $19.96 | $19.96 | $19.22 | $19.48 | $19.48 | 319,364 |
| 2018-05-17 | $20.12 | $20.35 | $19.73 | $19.92 | $19.92 | 344,366 |
| 2018-05-16 | $19.55 | $20.79 | $19.51 | $20.21 | $20.21 | 841,970 |
| 2018-05-15 | $19.00 | $19.64 | $19.00 | $19.61 | $19.61 | 342,552 |
| 2018-05-14 | $18.83 | $19.70 | $18.77 | $19.21 | $19.21 | 348,272 |
| 2018-05-11 | $19.15 | $19.25 | $18.51 | $18.74 | $18.74 | 220,739 |
| 2018-05-10 | $18.49 | $19.17 | $18.20 | $19.11 | $19.11 | 348,406 |
| 2018-05-09 | $17.95 | $18.41 | $17.64 | $18.41 | $18.41 | 376,948 |
| 2018-05-08 | $18.29 | $18.34 | $17.90 | $17.90 | $17.90 | 180,034 |
| 2018-05-07 | $17.56 | $18.41 | $17.56 | $18.19 | $18.19 | 512,332 |
| 2018-05-04 | $17.56 | $17.96 | $17.05 | $17.55 | $17.55 | 466,292 |
| 2018-05-03 | $18.07 | $18.10 | $17.35 | $17.86 | $17.86 | 243,807 |
| 2018-05-02 | $17.73 | $18.39 | $17.40 | $18.20 | $18.20 | 278,491 |
| 2018-05-01 | $18.34 | $18.49 | $17.67 | $17.73 | $17.73 | 285,106 |
| 2018-04-30 | $18.84 | $18.84 | $18.30 | $18.38 | $18.38 | 281,010 |
| 2018-04-27 | $18.64 | $19.00 | $18.50 | $18.73 | $18.73 | 208,932 |
| 2018-04-26 | $18.45 | $18.80 | $18.36 | $18.62 | $18.62 | 230,550 |
| 2018-04-25 | $19.01 | $19.05 | $18.21 | $18.49 | $18.49 | 406,848 |
| 2018-04-24 | $19.07 | $19.55 | $18.90 | $19.12 | $19.12 | 293,468 |
| 2018-04-23 | $19.15 | $19.35 | $18.80 | $18.88 | $18.88 | 331,141 |
| 2018-04-20 | $19.07 | $19.44 | $18.95 | $19.26 | $19.26 | 216,695 |
| 2018-04-19 | $19.62 | $19.71 | $19.01 | $19.12 | $19.12 | 323,044 |
| 2018-04-18 | $19.08 | $19.66 | $18.90 | $19.62 | $19.62 | 376,250 |
| 2018-04-17 | $18.84 | $19.25 | $18.66 | $19.02 | $19.02 | 712,818 |
| 2018-04-16 | $19.36 | $19.36 | $18.72 | $18.91 | $18.91 | 354,405 |
| 2018-04-13 | $19.47 | $19.74 | $19.13 | $19.27 | $19.27 | 449,099 |
| 2018-04-12 | $19.54 | $19.76 | $19.31 | $19.39 | $19.39 | 242,908 |
| 2018-04-11 | $19.90 | $20.40 | $19.46 | $19.59 | $19.59 | 722,560 |
| 2018-04-10 | $20.31 | $20.44 | $19.65 | $19.85 | $19.85 | 1,040,632 |
| 2018-04-09 | $19.73 | $20.09 | $19.23 | $19.74 | $19.74 | 680,416 |
| 2018-04-06 | $19.82 | $20.35 | $19.02 | $19.11 | $19.11 | 800,307 |
| 2018-04-05 | $19.41 | $20.47 | $19.35 | $20.04 | $20.04 | 715,590 |
| 2018-04-04 | $18.28 | $19.62 | $18.16 | $19.37 | $19.37 | 478,228 |
| 2018-04-03 | $18.89 | $19.43 | $18.19 | $18.84 | $18.84 | 631,063 |
| 2018-04-02 | $18.30 | $18.81 | $18.26 | $18.81 | $18.81 | 301,971 |
| 2018-03-29 | $17.64 | $18.38 | $17.56 | $18.25 | $18.25 | 247,879 |
| 2018-03-28 | $18.23 | $18.23 | $17.42 | $17.50 | $17.50 | 550,166 |
| 2018-03-27 | $19.08 | $19.85 | $18.02 | $18.18 | $18.18 | 521,381 |
| 2018-03-26 | $18.96 | $19.60 | $18.81 | $19.48 | $19.48 | 532,340 |
| 2018-03-23 | $18.41 | $18.93 | $16.81 | $18.46 | $18.46 | 1,266,922 |
| 2018-03-22 | $19.11 | $19.40 | $18.30 | $18.60 | $18.60 | 1,000,138 |
| 2018-03-21 | $20.65 | $20.77 | $20.03 | $20.21 | $20.21 | 466,028 |
| 2018-03-20 | $20.30 | $20.67 | $20.13 | $20.50 | $20.50 | 568,593 |
| 2018-03-19 | $20.41 | $21.35 | $19.63 | $20.24 | $20.24 | 1,391,887 |
| 2018-03-16 | $18.80 | $19.83 | $18.42 | $19.35 | $19.35 | 1,040,250 |
| 2018-03-15 | $18.95 | $19.00 | $18.41 | $18.53 | $18.53 | 254,662 |
| 2018-03-14 | $18.93 | $19.25 | $18.69 | $18.88 | $18.88 | 137,649 |
| 2018-03-13 | $18.86 | $19.21 | $18.69 | $18.79 | $18.79 | 192,142 |
| 2018-03-12 | $18.40 | $19.22 | $18.40 | $18.63 | $18.63 | 345,681 |
| 2018-03-09 | $18.48 | $18.48 | $18.15 | $18.35 | $18.35 | 205,513 |
| 2018-03-08 | $18.12 | $18.48 | $17.90 | $18.44 | $18.44 | 207,631 |
| 2018-03-07 | $18.14 | $18.40 | $17.89 | $18.01 | $18.01 | 258,428 |
| 2018-03-06 | $18.41 | $18.75 | $18.13 | $18.13 | $18.13 | 342,128 |
| 2018-03-05 | $18.31 | $18.55 | $18.12 | $18.26 | $18.26 | 223,322 |
| 2018-03-02 | $17.79 | $18.62 | $17.26 | $18.38 | $18.38 | 651,491 |
| 2018-03-01 | $17.91 | $18.65 | $17.84 | $18.01 | $18.01 | 559,060 |
| 2018-02-28 | $17.80 | $18.00 | $17.65 | $17.87 | $17.87 | 254,356 |
| 2018-02-27 | $18.48 | $18.49 | $17.56 | $17.57 | $17.57 | 381,137 |
| 2018-02-26 | $17.95 | $18.75 | $17.95 | $18.63 | $18.63 | 309,192 |
| 2018-02-23 | $18.50 | $18.51 | $17.46 | $17.83 | $17.83 | 453,345 |
| 2018-02-22 | $18.45 | $18.50 | $18.01 | $18.37 | $18.37 | 597,020 |
| 2018-02-21 | $18.67 | $18.83 | $18.21 | $18.52 | $18.52 | 313,813 |
| 2018-02-20 | $18.97 | $18.97 | $18.45 | $18.58 | $18.58 | 342,900 |
| 2018-02-16 | $19.50 | $19.51 | $18.78 | $18.97 | $18.97 | 450,568 |
| 2018-02-15 | $18.68 | $19.02 | $18.35 | $18.87 | $18.87 | 410,227 |
| 2018-02-14 | $17.51 | $18.17 | $17.50 | $18.16 | $18.16 | 476,557 |
| 2018-02-13 | $17.60 | $17.99 | $17.50 | $17.65 | $17.65 | 498,379 |
| 2018-02-12 | $17.60 | $18.08 | $17.26 | $17.59 | $17.59 | 1,126,026 |
| 2018-02-09 | $17.47 | $17.73 | $16.06 | $17.18 | $17.18 | 1,500,497 |
| 2018-02-08 | $18.50 | $18.51 | $17.26 | $17.26 | $17.26 | 1,839,666 |
| 2018-02-07 | $19.05 | $19.07 | $18.14 | $18.16 | $18.16 | 4,425,176 |
| 2018-02-06 | $20.44 | $21.14 | $20.08 | $20.35 | $20.35 | 655,767 |
| 2018-02-05 | $21.19 | $21.60 | $20.91 | $20.93 | $20.93 | 331,016 |
| 2018-02-02 | $21.58 | $21.72 | $21.34 | $21.47 | $21.47 | 291,428 |
| 2018-02-01 | $22.12 | $22.45 | $21.62 | $21.80 | $21.80 | 504,386 |
| 2018-01-31 | $22.97 | $23.41 | $22.14 | $22.22 | $22.22 | 354,672 |
| 2018-01-30 | $23.03 | $23.14 | $22.53 | $22.80 | $22.80 | 283,810 |
| 2018-01-29 | $23.30 | $23.82 | $22.90 | $23.19 | $23.19 | 420,362 |
| 2018-01-26 | $22.80 | $22.80 | $22.05 | $22.63 | $22.63 | 386,211 |
| 2018-01-25 | $21.43 | $22.75 | $21.38 | $22.42 | $22.42 | 706,899 |
| 2018-01-24 | $21.39 | $21.99 | $20.17 | $20.94 | $20.94 | 1,145,527 |
| 2018-01-23 | $23.00 | $23.10 | $21.46 | $21.52 | $21.52 | 1,556,831 |
| 2018-01-22 | $24.19 | $24.20 | $23.25 | $23.37 | $23.37 | 634,313 |
| 2018-01-19 | $24.05 | $24.43 | $23.90 | $24.17 | $24.17 | 266,034 |
| 2018-01-18 | $24.22 | $24.41 | $23.75 | $24.07 | $24.07 | 436,014 |
| 2018-01-17 | $24.54 | $24.59 | $24.04 | $24.25 | $24.25 | 220,682 |
| 2018-01-16 | $24.78 | $25.07 | $24.01 | $24.16 | $24.16 | 418,777 |
| 2018-01-12 | $24.89 | $25.56 | $24.59 | $24.59 | $24.59 | 431,458 |
| 2018-01-11 | $24.13 | $24.90 | $24.09 | $24.77 | $24.77 | 371,220 |
| 2018-01-10 | $24.06 | $24.24 | $23.82 | $24.09 | $24.09 | 248,865 |
| 2018-01-09 | $23.70 | $24.54 | $23.70 | $24.00 | $24.00 | 798,571 |
| 2018-01-08 | $24.25 | $24.50 | $23.96 | $24.13 | $24.13 | 358,294 |
| 2018-01-05 | $24.30 | $24.96 | $24.07 | $24.23 | $24.23 | 328,473 |
| 2018-01-04 | $24.21 | $24.42 | $24.00 | $24.19 | $24.19 | 422,759 |
| 2018-01-03 | $25.21 | $25.21 | $24.08 | $24.33 | $24.33 | 534,012 |
| 2018-01-02 | $24.12 | $25.44 | $24.12 | $25.06 | $25.06 | 396,684 |
| 2017-12-29 | $24.82 | $24.82 | $23.98 | $24.05 | $24.05 | 359,355 |
| 2017-12-28 | $24.75 | $25.04 | $24.50 | $24.73 | $24.73 | 455,901 |
| 2017-12-27 | $23.60 | $24.90 | $23.60 | $24.74 | $24.74 | 540,866 |
| 2017-12-26 | $23.84 | $24.25 | $23.20 | $24.04 | $24.04 | 557,835 |
| 2017-12-22 | $23.87 | $24.45 | $23.73 | $24.22 | $24.22 | 537,381 |
| 2017-12-21 | $23.78 | $24.13 | $23.42 | $23.78 | $23.78 | 316,634 |
| 2017-12-20 | $23.78 | $24.13 | $23.19 | $23.33 | $23.33 | 390,510 |
| 2017-12-19 | $24.31 | $24.45 | $23.87 | $23.88 | $23.88 | 435,190 |
| 2017-12-18 | $24.68 | $24.86 | $24.15 | $24.59 | $24.59 | 258,077 |
| 2017-12-15 | $23.98 | $24.54 | $23.75 | $24.37 | $24.37 | 456,526 |
| 2017-12-14 | $24.02 | $24.46 | $23.70 | $23.75 | $23.75 | 467,556 |
| 2017-12-13 | $25.08 | $25.40 | $24.30 | $24.40 | $24.40 | 360,835 |
| 2017-12-12 | $25.25 | $25.95 | $25.05 | $25.10 | $25.10 | 342,738 |
| 2017-12-11 | $26.24 | $26.65 | $25.35 | $25.60 | $25.60 | 749,710 |
| 2017-12-08 | $24.72 | $26.91 | $24.56 | $26.66 | $26.66 | 868,329 |
| 2017-12-07 | $23.11 | $25.82 | $23.11 | $24.48 | $24.48 | 1,247,988 |
| 2017-12-06 | $23.24 | $24.15 | $22.68 | $23.82 | $23.82 | 854,201 |
| 2017-12-05 | $22.62 | $23.72 | $22.62 | $23.48 | $23.48 | 362,983 |
| 2017-12-04 | $24.58 | $24.79 | $22.55 | $22.58 | $22.58 | 873,753 |
| 2017-12-01 | $24.05 | $25.20 | $24.01 | $24.42 | $24.42 | 427,404 |
| 2017-11-30 | $24.25 | $24.73 | $23.70 | $24.54 | $24.54 | 681,129 |
| 2017-11-29 | $25.09 | $25.19 | $23.88 | $24.18 | $24.18 | 729,498 |
| 2017-11-28 | $25.20 | $25.40 | $24.38 | $25.06 | $25.06 | 427,361 |
| 2017-11-27 | $24.77 | $25.66 | $24.50 | $25.17 | $25.17 | 357,149 |
| 2017-11-24 | $26.02 | $26.07 | $24.25 | $24.60 | $24.60 | 992,760 |
| 2017-11-22 | $27.05 | $27.26 | $25.23 | $25.91 | $25.91 | 1,188,243 |
| 2017-11-21 | $28.08 | $28.63 | $26.75 | $26.91 | $26.91 | 787,256 |
| 2017-11-20 | $27.35 | $28.20 | $27.22 | $27.94 | $27.94 | 428,942 |
| 2017-11-17 | $27.29 | $27.55 | $27.10 | $27.17 | $27.17 | 274,001 |
| 2017-11-16 | $27.28 | $27.89 | $27.23 | $27.50 | $27.50 | 434,861 |
| 2017-11-15 | $27.39 | $27.56 | $26.90 | $27.02 | $27.02 | 954,455 |
| 2017-11-14 | $28.42 | $29.18 | $27.91 | $28.10 | $28.10 | 383,513 |
| 2017-11-13 | $28.29 | $29.38 | $28.16 | $28.39 | $28.39 | 764,349 |
| 2017-11-10 | $27.09 | $28.60 | $27.09 | $28.41 | $28.41 | 779,333 |
| 2017-11-09 | $26.61 | $27.22 | $26.28 | $27.09 | $27.09 | 698,298 |
| 2017-11-08 | $27.00 | $27.30 | $26.61 | $26.92 | $26.92 | 290,590 |
| 2017-11-07 | $27.23 | $27.40 | $26.65 | $27.10 | $27.10 | 319,834 |
| 2017-11-06 | $26.50 | $27.36 | $26.48 | $26.90 | $26.90 | 383,839 |
| 2017-11-03 | $26.80 | $27.02 | $26.10 | $26.44 | $26.44 | 336,352 |
| 2017-11-02 | $26.74 | $27.38 | $26.34 | $27.20 | $27.20 | 523,102 |
| 2017-11-01 | $26.63 | $27.50 | $26.63 | $27.15 | $27.15 | 430,706 |
| 2017-10-31 | $26.70 | $26.99 | $26.23 | $26.63 | $26.63 | 387,433 |
| 2017-10-30 | $25.67 | $27.10 | $25.67 | $26.67 | $26.67 | 696,781 |
| 2017-10-27 | $25.09 | $26.08 | $25.09 | $25.82 | $25.82 | 802,381 |
| 2017-10-26 | $24.68 | $25.50 | $24.25 | $25.07 | $25.07 | 606,392 |
| 2017-10-25 | $25.44 | $25.60 | $24.10 | $24.82 | $24.82 | 566,310 |
| 2017-10-24 | $24.76 | $25.74 | $24.76 | $25.46 | $25.46 | 593,539 |
| 2017-10-23 | $24.40 | $25.20 | $24.40 | $24.92 | $24.92 | 548,290 |
| 2017-10-20 | $23.97 | $24.33 | $23.70 | $24.31 | $24.31 | 383,984 |
| 2017-10-19 | $23.80 | $23.80 | $23.10 | $23.75 | $23.75 | 378,345 |
| 2017-10-18 | $23.59 | $24.28 | $23.59 | $23.83 | $23.83 | 395,661 |
| 2017-10-17 | $23.41 | $24.00 | $23.04 | $23.68 | $23.68 | 357,904 |
| 2017-10-16 | $23.63 | $23.81 | $23.24 | $23.45 | $23.45 | 234,782 |
| 2017-10-13 | $23.62 | $24.12 | $23.44 | $23.52 | $23.52 | 541,470 |
| 2017-10-12 | $23.03 | $23.86 | $23.01 | $23.52 | $23.52 | 699,330 |
| 2017-10-11 | $22.33 | $22.94 | $21.90 | $22.60 | $22.60 | 907,881 |
| 2017-10-10 | $23.70 | $23.73 | $22.88 | $22.97 | $22.97 | 668,316 |
| 2017-10-09 | $24.29 | $24.42 | $23.18 | $23.74 | $23.74 | 841,699 |
| 2017-10-06 | $24.75 | $24.82 | $24.08 | $24.26 | $24.26 | 521,559 |
| 2017-10-05 | $25.60 | $25.60 | $24.42 | $24.75 | $24.75 | 518,575 |
| 2017-10-04 | $25.30 | $25.72 | $25.00 | $25.23 | $25.23 | 367,612 |
| 2017-10-03 | $24.97 | $25.69 | $24.86 | $25.21 | $25.21 | 504,598 |
| 2017-10-02 | $24.92 | $24.97 | $24.39 | $24.76 | $24.76 | 377,096 |
| 2017-09-29 | $25.12 | $25.60 | $24.85 | $24.95 | $24.95 | 449,814 |
| 2017-09-28 | $26.05 | $26.40 | $24.32 | $25.04 | $25.04 | 915,776 |
| 2017-09-27 | $24.95 | $26.48 | $24.71 | $26.12 | $26.12 | 788,459 |
| 2017-09-26 | $25.47 | $25.79 | $25.12 | $25.56 | $25.56 | 549,614 |
| 2017-09-25 | $25.96 | $26.17 | $24.70 | $25.17 | $25.17 | 1,126,666 |
| 2017-09-22 | $26.03 | $26.69 | $25.32 | $26.03 | $26.03 | 1,104,202 |
| 2017-09-21 | $25.63 | $26.88 | $24.61 | $26.01 | $26.01 | 1,728,905 |
| 2017-09-20 | $27.98 | $28.06 | $26.00 | $26.29 | $26.29 | 1,371,333 |
| 2017-09-19 | $27.84 | $28.15 | $27.55 | $27.71 | $27.71 | 627,956 |
| 2017-09-18 | $29.36 | $29.54 | $27.33 | $27.64 | $27.64 | 1,686,968 |
| 2017-09-15 | $29.65 | $30.50 | $28.68 | $28.71 | $28.71 | 2,388,063 |
| 2017-09-14 | $28.75 | $30.11 | $28.30 | $29.89 | $29.89 | 1,878,985 |
| 2017-09-13 | $28.70 | $29.57 | $28.45 | $28.99 | $28.99 | 1,459,270 |
| 2017-09-12 | $28.82 | $29.24 | $28.21 | $28.31 | $28.31 | 806,227 |
| 2017-09-11 | $28.40 | $28.95 | $27.88 | $28.70 | $28.70 | 1,571,961 |
| 2017-09-08 | $28.11 | $30.06 | $27.38 | $28.29 | $28.29 | 2,227,212 |
| 2017-09-07 | $27.15 | $28.89 | $26.58 | $28.82 | $28.82 | 1,791,415 |
| 2017-09-06 | $24.70 | $27.46 | $24.41 | $27.15 | $27.15 | 2,203,302 |
| 2017-09-05 | $28.40 | $28.48 | $26.79 | $26.95 | $26.95 | 1,796,514 |
| 2017-09-01 | $27.98 | $28.54 | $27.90 | $28.52 | $28.52 | 863,297 |
| 2017-08-31 | $26.60 | $28.30 | $26.53 | $27.83 | $27.83 | 1,267,988 |
| 2017-08-30 | $26.11 | $26.58 | $26.00 | $26.45 | $26.45 | 661,444 |
| 2017-08-29 | $24.29 | $26.45 | $24.29 | $25.59 | $25.59 | 1,419,520 |
| 2017-08-28 | $24.90 | $25.10 | $24.32 | $24.79 | $24.79 | 947,529 |
| 2017-08-25 | $24.70 | $24.87 | $23.94 | $24.70 | $24.70 | 1,016,548 |
| 2017-08-24 | $23.70 | $24.64 | $23.66 | $24.55 | $24.55 | 1,075,964 |
| 2017-08-23 | $23.65 | $24.20 | $23.52 | $23.70 | $23.70 | 890,219 |
| 2017-08-22 | $24.00 | $24.40 | $23.52 | $23.58 | $23.58 | 1,693,938 |
| 2017-08-21 | $26.51 | $26.56 | $23.69 | $23.70 | $23.70 | 2,820,330 |
| 2017-08-18 | $26.63 | $26.73 | $26.03 | $26.33 | $26.33 | 953,477 |
| 2017-08-17 | $27.46 | $27.92 | $26.01 | $26.06 | $26.06 | 1,083,426 |
| 2017-08-16 | $28.31 | $28.70 | $27.30 | $27.45 | $27.45 | 659,477 |
| 2017-08-15 | $28.10 | $28.69 | $27.72 | $28.24 | $28.24 | 722,946 |
| 2017-08-14 | $27.60 | $28.48 | $26.94 | $28.11 | $28.11 | 835,502 |
| 2017-08-11 | $26.55 | $27.61 | $26.12 | $27.49 | $27.49 | 888,480 |
| 2017-08-10 | $28.25 | $28.28 | $26.62 | $26.89 | $26.89 | 917,273 |
| 2017-08-09 | $28.14 | $28.53 | $27.75 | $28.52 | $28.52 | 528,241 |
| 2017-08-08 | $28.80 | $29.36 | $28.34 | $28.49 | $28.49 | 817,490 |
| 2017-08-07 | $28.05 | $29.10 | $27.50 | $29.02 | $29.02 | 1,455,425 |
| 2017-08-04 | $27.25 | $27.93 | $27.18 | $27.90 | $27.90 | 577,949 |
| 2017-08-03 | $26.77 | $28.08 | $26.72 | $27.17 | $27.17 | 1,526,678 |
| 2017-08-02 | $27.20 | $27.52 | $26.12 | $26.46 | $26.46 | 1,067,002 |
| 2017-08-01 | $28.00 | $28.00 | $27.14 | $27.52 | $27.52 | 471,312 |
| 2017-07-31 | $28.20 | $28.44 | $26.74 | $27.62 | $27.62 | 1,370,133 |
| 2017-07-28 | $27.66 | $28.13 | $27.10 | $28.02 | $28.02 | 1,433,068 |
| 2017-07-27 | $26.25 | $27.65 | $26.20 | $26.76 | $26.76 | 1,004,888 |
| 2017-07-26 | $26.15 | $26.77 | $26.00 | $26.37 | $26.37 | 969,130 |
| 2017-07-25 | $28.25 | $28.25 | $25.73 | $25.76 | $25.76 | 1,586,215 |
| 2017-07-24 | $27.21 | $28.26 | $27.17 | $28.00 | $28.00 | 1,734,895 |
| 2017-07-21 | $27.45 | $27.55 | $26.57 | $27.36 | $27.36 | 1,921,359 |
| 2017-07-20 | $27.50 | $27.98 | $26.72 | $27.83 | $27.83 | 2,786,215 |
| 2017-07-19 | $25.70 | $28.18 | $25.69 | $28.10 | $28.10 | 4,056,827 |
| 2017-07-18 | $23.70 | $25.60 | $23.70 | $25.52 | $25.52 | 2,025,364 |
| 2017-07-17 | $23.02 | $24.45 | $23.02 | $23.70 | $23.70 | 1,513,150 |
| 2017-07-14 | $21.94 | $23.23 | $21.94 | $23.11 | $23.11 | 1,167,333 |
| 2017-07-13 | $21.70 | $22.18 | $21.52 | $21.82 | $21.82 | 558,813 |
| 2017-07-12 | $21.10 | $21.86 | $21.10 | $21.69 | $21.69 | 842,019 |
| 2017-07-11 | $20.77 | $21.10 | $20.56 | $20.90 | $20.90 | 523,978 |
| 2017-07-10 | $20.18 | $20.84 | $20.11 | $20.62 | $20.62 | 470,040 |
| 2017-07-07 | $19.81 | $20.34 | $19.61 | $20.18 | $20.18 | 602,698 |
| 2017-07-06 | $20.17 | $20.72 | $19.77 | $19.82 | $19.82 | 767,837 |
| 2017-07-05 | $21.17 | $21.70 | $20.22 | $20.35 | $20.35 | 782,007 |
| 2017-07-03 | $20.81 | $21.75 | $20.71 | $21.22 | $21.22 | 781,653 |
| 2017-06-30 | $20.64 | $21.16 | $20.06 | $20.80 | $20.80 | 504,964 |
| 2017-06-29 | $20.64 | $20.92 | $20.27 | $20.60 | $20.60 | 1,172,150 |
| 2017-06-28 | $20.15 | $21.00 | $20.13 | $20.63 | $20.63 | 995,185 |
| 2017-06-27 | $20.20 | $20.74 | $20.06 | $20.22 | $20.22 | 641,082 |
| 2017-06-26 | $20.90 | $21.07 | $19.87 | $20.25 | $20.25 | 848,962 |
| 2017-06-23 | $20.11 | $21.00 | $20.10 | $20.77 | $20.77 | 929,626 |
| 2017-06-22 | $19.21 | $20.99 | $19.20 | $20.26 | $20.26 | 1,640,540 |
| 2017-06-21 | $18.92 | $19.45 | $18.73 | $19.40 | $19.40 | 642,317 |
| 2017-06-20 | $18.49 | $19.17 | $18.36 | $18.91 | $18.91 | 721,961 |
| 2017-06-19 | $18.47 | $18.99 | $18.40 | $18.73 | $18.73 | 825,707 |
| 2017-06-16 | $17.75 | $18.40 | $17.75 | $18.33 | $18.33 | 720,693 |
| 2017-06-15 | $18.01 | $18.40 | $17.70 | $17.78 | $17.78 | 557,062 |
| 2017-06-14 | $18.59 | $18.68 | $18.10 | $18.27 | $18.27 | 619,910 |
| 2017-06-13 | $18.19 | $18.62 | $18.19 | $18.54 | $18.54 | 472,876 |
| 2017-06-12 | $17.45 | $18.27 | $17.38 | $18.20 | $18.20 | 1,068,059 |
| 2017-06-09 | $18.18 | $18.69 | $17.16 | $17.37 | $17.37 | 1,236,953 |
| 2017-06-08 | $18.00 | $18.22 | $17.53 | $18.19 | $18.19 | 650,277 |
| 2017-06-07 | $17.70 | $18.26 | $17.63 | $18.01 | $18.01 | 884,455 |
| 2017-06-06 | $17.28 | $17.70 | $17.20 | $17.60 | $17.60 | 879,813 |
| 2017-06-05 | $18.21 | $18.40 | $17.10 | $17.21 | $17.21 | 1,813,148 |
| 2017-06-02 | $18.35 | $18.89 | $17.80 | $18.78 | $18.78 | 1,360,325 |
| 2017-06-01 | $18.23 | $19.03 | $18.06 | $18.34 | $18.34 | 1,072,821 |
| 2017-05-31 | $18.81 | $19.13 | $17.34 | $17.86 | $17.86 | 1,805,542 |
| 2017-05-30 | $19.21 | $19.83 | $18.69 | $18.84 | $18.84 | 1,585,770 |
| 2017-05-26 | $20.19 | $20.89 | $18.79 | $19.03 | $19.03 | 4,017,945 |
| 2017-05-25 | $19.30 | $22.19 | $19.30 | $21.46 | $21.46 | 2,309,803 |
| 2017-05-24 | $19.54 | $19.88 | $19.12 | $19.30 | $19.30 | 1,059,023 |
| 2017-05-23 | $19.30 | $19.85 | $19.00 | $19.41 | $19.41 | 1,038,319 |
| 2017-05-22 | $19.05 | $19.30 | $18.54 | $19.00 | $19.00 | 1,209,878 |
| 2017-05-19 | $17.30 | $18.69 | $17.22 | $18.39 | $18.39 | 1,657,780 |
| 2017-05-18 | $16.93 | $17.30 | $16.63 | $17.25 | $17.25 | 393,381 |
| 2017-05-17 | $17.20 | $17.20 | $16.91 | $16.98 | $16.98 | 441,732 |
| 2017-05-16 | $17.43 | $17.46 | $17.11 | $17.37 | $17.37 | 330,589 |
| 2017-05-15 | $17.40 | $17.71 | $17.29 | $17.45 | $17.45 | 377,414 |
| 2017-05-12 | $17.41 | $17.45 | $17.01 | $17.29 | $17.29 | 322,667 |
| 2017-05-11 | $17.47 | $17.61 | $16.87 | $17.39 | $17.39 | 419,609 |
| 2017-05-10 | $17.46 | $17.90 | $17.32 | $17.62 | $17.62 | 417,009 |
| 2017-05-09 | $16.88 | $17.45 | $16.87 | $17.42 | $17.42 | 483,547 |
| 2017-05-08 | $16.98 | $16.98 | $16.74 | $16.82 | $16.82 | 164,973 |
| 2017-05-05 | $16.56 | $17.04 | $16.50 | $16.92 | $16.92 | 451,313 |
| 2017-05-04 | $17.41 | $17.41 | $16.30 | $16.37 | $16.37 | 889,318 |
| 2017-05-03 | $17.46 | $18.10 | $17.31 | $17.34 | $17.34 | 420,978 |
| 2017-05-02 | $17.11 | $17.33 | $17.05 | $17.23 | $17.23 | 273,380 |
| 2017-05-01 | $17.39 | $17.71 | $17.05 | $17.10 | $17.10 | 338,586 |
| 2017-04-28 | $17.80 | $17.82 | $16.90 | $17.34 | $17.34 | 623,541 |
| 2017-04-27 | $17.38 | $17.86 | $17.25 | $17.80 | $17.80 | 794,795 |
| 2017-04-26 | $17.02 | $17.50 | $16.99 | $17.26 | $17.26 | 366,610 |
| 2017-04-25 | $17.00 | $17.32 | $16.88 | $17.03 | $17.03 | 211,171 |
| 2017-04-24 | $17.04 | $17.39 | $16.79 | $17.21 | $17.21 | 387,497 |
| 2017-04-21 | $16.65 | $16.91 | $16.51 | $16.65 | $16.65 | 395,116 |
| 2017-04-20 | $17.12 | $17.25 | $16.63 | $16.64 | $16.64 | 368,027 |
| 2017-04-19 | $17.59 | $17.60 | $16.93 | $16.95 | $16.95 | 343,735 |
| 2017-04-18 | $17.12 | $17.63 | $17.05 | $17.53 | $17.53 | 598,420 |
| 2017-04-17 | $17.30 | $17.58 | $17.07 | $17.26 | $17.26 | 344,337 |
| 2017-04-13 | $16.96 | $17.39 | $16.94 | $17.25 | $17.25 | 429,168 |
| 2017-04-12 | $17.26 | $17.39 | $16.93 | $17.03 | $17.03 | 610,456 |
| 2017-04-11 | $17.17 | $17.53 | $16.79 | $17.25 | $17.25 | 559,071 |
| 2017-04-10 | $16.70 | $17.35 | $16.60 | $17.16 | $17.16 | 696,532 |
| 2017-04-07 | $16.73 | $16.97 | $16.67 | $16.69 | $16.69 | 131,078 |
| 2017-04-06 | $16.52 | $16.91 | $16.42 | $16.77 | $16.77 | 220,960 |
| 2017-04-05 | $16.88 | $17.35 | $16.38 | $16.52 | $16.52 | 500,666 |
| 2017-04-04 | $16.56 | $16.97 | $16.56 | $16.66 | $16.66 | 262,984 |
| 2017-04-03 | $16.66 | $16.93 | $16.46 | $16.73 | $16.73 | 344,452 |
| 2017-03-31 | $16.25 | $16.93 | $16.21 | $16.57 | $16.57 | 235,425 |
| 2017-03-30 | $16.28 | $16.48 | $16.14 | $16.26 | $16.26 | 175,868 |
| 2017-03-29 | $16.57 | $16.91 | $16.24 | $16.27 | $16.27 | 352,560 |
| 2017-03-28 | $16.57 | $16.83 | $16.35 | $16.71 | $16.71 | 354,885 |
| 2017-03-27 | $16.02 | $16.70 | $15.87 | $16.61 | $16.61 | 371,107 |
| 2017-03-24 | $15.90 | $16.39 | $15.88 | $16.19 | $16.19 | 250,237 |
| 2017-03-23 | $15.80 | $16.05 | $15.58 | $15.89 | $15.89 | 286,482 |
| 2017-03-22 | $15.86 | $15.98 | $15.33 | $15.79 | $15.79 | 346,304 |
| 2017-03-21 | $16.58 | $16.74 | $15.56 | $15.89 | $15.89 | 785,105 |
| 2017-03-20 | $16.93 | $16.93 | $16.14 | $16.57 | $16.57 | 469,778 |
| 2017-03-17 | $17.30 | $17.58 | $16.86 | $16.92 | $16.92 | 773,856 |
| 2017-03-16 | $17.30 | $17.50 | $17.12 | $17.46 | $17.46 | 657,942 |
| 2017-03-15 | $16.18 | $17.09 | $16.00 | $17.08 | $17.08 | 579,434 |
| 2017-03-14 | $15.81 | $16.27 | $15.61 | $16.02 | $16.02 | 446,190 |
| 2017-03-13 | $15.55 | $15.84 | $15.43 | $15.81 | $15.81 | 277,556 |
| 2017-03-10 | $15.17 | $15.57 | $14.95 | $15.49 | $15.49 | 492,826 |
| 2017-03-09 | $15.21 | $15.60 | $15.00 | $15.08 | $15.08 | 427,266 |
| 2017-03-08 | $15.48 | $15.81 | $15.25 | $15.30 | $15.30 | 461,733 |
| 2017-03-07 | $15.67 | $15.76 | $15.29 | $15.55 | $15.55 | 628,357 |
| 2017-03-06 | $16.41 | $16.44 | $15.46 | $15.63 | $15.63 | 842,472 |
| 2017-03-03 | $16.83 | $16.99 | $16.17 | $16.34 | $16.34 | 536,013 |
| 2017-03-02 | $16.76 | $17.25 | $16.65 | $16.82 | $16.82 | 590,323 |
| 2017-03-01 | $17.10 | $17.49 | $16.55 | $16.74 | $16.74 | 560,842 |
| 2017-02-28 | $17.64 | $17.72 | $16.45 | $16.88 | $16.88 | 965,930 |
| 2017-02-27 | $16.85 | $17.98 | $16.37 | $17.95 | $17.95 | 1,579,014 |
| 2017-02-24 | $17.12 | $17.26 | $16.90 | $17.15 | $17.15 | 603,252 |
| 2017-02-23 | $17.03 | $17.80 | $17.03 | $17.47 | $17.47 | 528,937 |
| 2017-02-22 | $17.54 | $17.83 | $16.60 | $16.98 | $16.98 | 1,025,592 |
| 2017-02-21 | $17.03 | $17.92 | $16.98 | $17.53 | $17.53 | 1,221,770 |
| 2017-02-17 | $16.10 | $16.86 | $15.86 | $16.77 | $16.77 | 678,873 |
| 2017-02-16 | $16.25 | $16.55 | $15.78 | $16.14 | $16.14 | 524,533 |
| 2017-02-15 | $16.04 | $16.51 | $16.01 | $16.41 | $16.41 | 532,819 |
| 2017-02-14 | $15.61 | $16.06 | $15.26 | $16.03 | $16.03 | 459,484 |
| 2017-02-13 | $14.98 | $15.69 | $14.98 | $15.60 | $15.60 | 509,698 |
| 2017-02-10 | $14.44 | $15.07 | $14.38 | $15.02 | $15.02 | 304,398 |
| 2017-02-09 | $14.50 | $14.72 | $14.36 | $14.46 | $14.46 | 234,109 |
| 2017-02-08 | $14.32 | $14.52 | $14.13 | $14.50 | $14.50 | 232,749 |
| 2017-02-07 | $14.42 | $14.53 | $14.20 | $14.33 | $14.33 | 256,462 |
| 2017-02-06 | $14.48 | $14.64 | $14.25 | $14.48 | $14.48 | 170,505 |
| 2017-02-03 | $14.33 | $14.62 | $14.28 | $14.47 | $14.47 | 212,822 |
| 2017-02-02 | $14.46 | $14.72 | $14.22 | $14.32 | $14.32 | 259,683 |
| 2017-02-01 | $14.33 | $14.55 | $14.18 | $14.50 | $14.50 | 266,895 |
| 2017-01-31 | $14.19 | $14.38 | $13.70 | $14.32 | $14.32 | 395,726 |
| 2017-01-30 | $14.75 | $14.80 | $14.01 | $14.08 | $14.08 | 525,630 |
| 2017-01-27 | $14.55 | $15.04 | $14.55 | $14.85 | $14.85 | 510,292 |
| 2017-01-26 | $14.90 | $14.95 | $14.48 | $14.56 | $14.56 | 353,851 |
| 2017-01-25 | $14.68 | $15.05 | $14.56 | $14.89 | $14.89 | 504,218 |
| 2017-01-24 | $15.15 | $15.33 | $14.58 | $14.72 | $14.72 | 660,833 |
| 2017-01-23 | $15.77 | $15.83 | $15.05 | $15.29 | $15.29 | 630,167 |
| 2017-01-20 | $15.89 | $16.14 | $15.51 | $15.75 | $15.75 | 384,204 |
| 2017-01-19 | $15.83 | $16.46 | $15.82 | $15.88 | $15.88 | 267,664 |
| 2017-01-18 | $16.45 | $16.72 | $15.67 | $15.82 | $15.82 | 350,085 |
| 2017-01-17 | $15.72 | $16.93 | $15.65 | $16.45 | $16.45 | 786,205 |
| 2017-01-13 | $15.60 | $15.99 | $15.53 | $15.71 | $15.71 | 215,212 |
| 2017-01-12 | $15.79 | $15.90 | $15.37 | $15.59 | $15.59 | 325,682 |
| 2017-01-11 | $15.68 | $16.14 | $15.63 | $15.86 | $15.86 | 425,523 |
| 2017-01-10 | $15.56 | $15.72 | $15.46 | $15.65 | $15.65 | 146,239 |
| 2017-01-09 | $15.66 | $15.86 | $15.47 | $15.55 | $15.55 | 206,227 |
| 2017-01-06 | $15.69 | $16.06 | $15.68 | $15.72 | $15.72 | 200,711 |
| 2017-01-05 | $15.94 | $16.29 | $15.84 | $15.85 | $15.85 | 255,677 |
| 2017-01-04 | $15.64 | $16.16 | $15.63 | $15.91 | $15.91 | 440,876 |
| 2017-01-03 | $15.46 | $15.84 | $15.30 | $15.63 | $15.63 | 268,965 |
| 2016-12-30 | $15.20 | $15.68 | $15.16 | $15.23 | $15.23 | 358,926 |
| 2016-12-29 | $15.58 | $15.76 | $15.18 | $15.26 | $15.26 | 206,796 |
| 2016-12-28 | $15.99 | $16.20 | $15.44 | $15.54 | $15.54 | 303,490 |
| 2016-12-27 | $15.48 | $16.22 | $15.48 | $15.95 | $15.95 | 364,771 |
| 2016-12-23 | $15.66 | $15.91 | $15.38 | $15.46 | $15.46 | 197,727 |
| 2016-12-22 | $15.45 | $15.82 | $15.43 | $15.71 | $15.71 | 259,596 |
| 2016-12-21 | $15.85 | $15.85 | $15.46 | $15.51 | $15.51 | 275,140 |
| 2016-12-20 | $15.78 | $16.19 | $15.57 | $15.74 | $15.74 | 202,008 |
| 2016-12-19 | $15.87 | $16.05 | $15.65 | $15.75 | $15.75 | 388,668 |
| 2016-12-16 | $15.91 | $16.32 | $15.61 | $15.79 | $15.79 | 690,218 |
| 2016-12-15 | $15.65 | $15.90 | $15.38 | $15.69 | $15.69 | 407,650 |
| 2016-12-14 | $16.21 | $16.21 | $15.67 | $15.71 | $15.71 | 298,540 |
| 2016-12-13 | $16.16 | $16.26 | $15.81 | $16.00 | $16.00 | 314,627 |
| 2016-12-12 | $15.96 | $16.20 | $15.84 | $16.05 | $16.05 | 469,800 |
| 2016-12-09 | $15.72 | $16.43 | $15.72 | $15.92 | $15.92 | 462,678 |
| 2016-12-08 | $16.00 | $16.00 | $15.38 | $15.69 | $15.69 | 413,406 |
| 2016-12-07 | $15.06 | $16.38 | $15.00 | $15.93 | $15.93 | 919,918 |
| 2016-12-06 | $15.02 | $15.43 | $14.75 | $14.98 | $14.98 | 565,094 |
| 2016-12-05 | $14.27 | $15.22 | $14.25 | $15.13 | $15.13 | 778,787 |
| 2016-12-02 | $14.29 | $14.35 | $13.91 | $14.28 | $14.28 | 581,416 |
| 2016-12-01 | $14.29 | $14.40 | $13.76 | $14.13 | $14.13 | 451,820 |
| 2016-11-30 | $13.90 | $14.25 | $13.85 | $14.14 | $14.14 | 478,106 |
| 2016-11-29 | $14.04 | $14.04 | $13.56 | $13.68 | $13.68 | 284,237 |
| 2016-11-28 | $14.16 | $14.22 | $13.75 | $13.92 | $13.92 | 482,754 |
| 2016-11-25 | $13.87 | $14.35 | $13.77 | $14.10 | $14.10 | 555,765 |
| 2016-11-23 | $13.28 | $13.44 | $12.95 | $13.43 | $13.43 | 499,616 |
| 2016-11-22 | $12.98 | $13.44 | $12.97 | $13.07 | $13.07 | 479,446 |
| 2016-11-21 | $13.32 | $13.45 | $12.72 | $12.87 | $12.87 | 743,439 |
| 2016-11-18 | $13.84 | $14.00 | $13.33 | $13.34 | $13.34 | 684,228 |
| 2016-11-17 | $14.54 | $14.56 | $13.94 | $14.10 | $14.10 | 617,630 |
| 2016-11-16 | $14.99 | $15.15 | $14.18 | $14.63 | $14.63 | 1,355,928 |
| 2016-11-15 | $13.25 | $13.80 | $13.22 | $13.75 | $13.75 | 467,102 |
| 2016-11-14 | $13.23 | $13.40 | $12.92 | $13.15 | $13.15 | 462,856 |
| 2016-11-11 | $13.29 | $13.61 | $13.08 | $13.27 | $13.27 | 700,636 |
| 2016-11-10 | $14.12 | $14.33 | $13.50 | $13.71 | $13.71 | 734,731 |
| 2016-11-09 | $14.10 | $14.66 | $13.52 | $14.10 | $14.10 | 1,036,715 |
| 2016-11-08 | $15.26 | $15.60 | $15.05 | $15.40 | $15.40 | 577,761 |
| 2016-11-07 | $14.91 | $15.72 | $14.89 | $14.99 | $14.99 | 378,233 |
| 2016-11-04 | $14.67 | $14.92 | $14.06 | $14.68 | $14.68 | 347,782 |
| 2016-11-03 | $15.09 | $15.18 | $14.61 | $14.67 | $14.67 | 397,739 |
| 2016-11-02 | $15.50 | $15.59 | $15.10 | $15.23 | $15.23 | 190,160 |
| 2016-11-01 | $15.52 | $15.73 | $15.16 | $15.52 | $15.52 | 322,180 |
| 2016-10-31 | $15.78 | $15.88 | $15.03 | $15.41 | $15.41 | 285,082 |
| 2016-10-28 | $16.12 | $16.16 | $15.50 | $15.78 | $15.78 | 365,000 |
| 2016-10-27 | $16.65 | $16.78 | $16.06 | $16.22 | $16.22 | 265,897 |
| 2016-10-26 | $16.57 | $16.73 | $16.50 | $16.61 | $16.61 | 160,196 |
| 2016-10-25 | $16.96 | $16.96 | $16.50 | $16.60 | $16.60 | 182,457 |
| 2016-10-24 | $17.32 | $17.32 | $16.76 | $16.89 | $16.89 | 240,187 |
| 2016-10-21 | $17.17 | $17.33 | $16.88 | $17.02 | $17.02 | 239,760 |
| 2016-10-20 | $16.87 | $17.49 | $16.65 | $17.16 | $17.16 | 330,194 |
| 2016-10-19 | $16.41 | $17.27 | $16.36 | $17.00 | $17.00 | 418,803 |
| 2016-10-18 | $16.47 | $16.70 | $16.34 | $16.48 | $16.48 | 298,413 |
| 2016-10-17 | $16.35 | $16.57 | $16.22 | $16.26 | $16.26 | 340,739 |
| 2016-10-14 | $16.58 | $16.79 | $16.32 | $16.40 | $16.40 | 398,975 |
| 2016-10-13 | $16.22 | $16.65 | $16.01 | $16.44 | $16.44 | 383,885 |
| 2016-10-12 | $16.35 | $16.91 | $16.24 | $16.55 | $16.55 | 431,574 |
| 2016-10-11 | $17.49 | $17.69 | $16.15 | $16.55 | $16.55 | 812,531 |
| 2016-10-10 | $16.22 | $16.88 | $16.20 | $16.79 | $16.79 | 493,631 |
| 2016-10-07 | $16.90 | $16.95 | $16.07 | $16.09 | $16.09 | 318,286 |
| 2016-10-06 | $16.73 | $17.24 | $16.45 | $16.89 | $16.89 | 530,168 |
| 2016-10-05 | $15.40 | $16.86 | $15.40 | $16.72 | $16.72 | 757,283 |
| 2016-10-04 | $15.94 | $16.00 | $15.21 | $15.33 | $15.33 | 431,705 |
| 2016-10-03 | $15.81 | $16.32 | $15.73 | $15.93 | $15.93 | 339,512 |
| 2016-09-30 | $16.42 | $16.62 | $15.77 | $15.80 | $15.80 | 424,673 |
| 2016-09-29 | $15.71 | $16.80 | $15.70 | $16.50 | $16.50 | 926,781 |
| 2016-09-28 | $15.50 | $16.06 | $15.40 | $15.77 | $15.77 | 394,292 |
| 2016-09-27 | $14.60 | $15.65 | $14.60 | $15.49 | $15.49 | 482,526 |
| 2016-09-26 | $14.99 | $15.15 | $14.81 | $15.03 | $15.03 | 318,162 |
| 2016-09-23 | $15.11 | $15.45 | $14.84 | $15.18 | $15.18 | 527,891 |
| 2016-09-22 | $14.60 | $15.25 | $14.60 | $15.17 | $15.17 | 416,801 |
| 2016-09-21 | $14.45 | $14.99 | $14.32 | $14.55 | $14.55 | 668,421 |
| 2016-09-20 | $15.34 | $15.39 | $14.76 | $14.82 | $14.82 | 564,366 |
| 2016-09-19 | $15.89 | $15.98 | $15.31 | $15.34 | $15.34 | 487,278 |
| 2016-09-16 | $15.90 | $16.08 | $15.18 | $15.75 | $15.75 | 659,544 |
| 2016-09-15 | $15.53 | $16.41 | $15.49 | $15.94 | $15.94 | 694,137 |
| 2016-09-14 | $16.78 | $16.90 | $15.30 | $15.56 | $15.56 | 1,024,962 |
| 2016-09-13 | $17.49 | $17.49 | $16.54 | $16.69 | $16.69 | 595,872 |
| 2016-09-12 | $17.51 | $17.81 | $17.31 | $17.62 | $17.62 | 349,300 |
| 2016-09-09 | $18.07 | $18.27 | $17.90 | $17.93 | $17.93 | 522,586 |
| 2016-09-08 | $17.90 | $18.44 | $17.88 | $18.24 | $18.24 | 363,264 |
| 2016-09-07 | $18.43 | $18.66 | $18.21 | $18.38 | $18.38 | 268,694 |
| 2016-09-06 | $18.40 | $18.63 | $18.37 | $18.53 | $18.53 | 271,024 |
| 2016-09-02 | $18.56 | $18.76 | $18.40 | $18.44 | $18.44 | 259,052 |
| 2016-09-01 | $18.54 | $18.74 | $18.10 | $18.52 | $18.52 | 325,647 |
| 2016-08-31 | $18.78 | $18.84 | $18.25 | $18.46 | $18.46 | 437,013 |
| 2016-08-30 | $18.93 | $19.30 | $18.76 | $18.78 | $18.78 | 304,876 |
| 2016-08-29 | $19.00 | $19.11 | $18.82 | $18.92 | $18.92 | 244,656 |
| 2016-08-26 | $18.93 | $19.70 | $18.79 | $19.00 | $19.00 | 518,528 |
| 2016-08-25 | $19.38 | $19.48 | $18.55 | $18.82 | $18.82 | 1,058,384 |
| 2016-08-24 | $20.76 | $21.17 | $20.06 | $20.17 | $20.17 | 614,736 |
| 2016-08-23 | $20.61 | $20.97 | $20.44 | $20.81 | $20.81 | 674,534 |
| 2016-08-22 | $19.98 | $20.15 | $19.82 | $20.01 | $20.01 | 321,168 |
| 2016-08-19 | $19.79 | $19.95 | $19.58 | $19.64 | $19.64 | 178,840 |
| 2016-08-18 | $19.21 | $20.00 | $19.21 | $19.81 | $19.81 | 499,577 |
| 2016-08-17 | $19.38 | $19.40 | $18.55 | $18.82 | $18.82 | 389,768 |
| 2016-08-16 | $19.48 | $19.71 | $19.19 | $19.48 | $19.48 | 320,826 |
| 2016-08-15 | $18.80 | $19.53 | $18.78 | $19.43 | $19.43 | 450,299 |
| 2016-08-12 | $18.41 | $18.52 | $18.27 | $18.48 | $18.48 | 150,878 |
| 2016-08-11 | $18.30 | $18.48 | $18.16 | $18.32 | $18.32 | 252,172 |
| 2016-08-10 | $18.51 | $18.93 | $18.10 | $18.30 | $18.30 | 600,842 |
| 2016-08-09 | $19.06 | $19.18 | $18.50 | $18.84 | $18.84 | 231,334 |
| 2016-08-08 | $19.17 | $19.30 | $18.88 | $18.92 | $18.92 | 219,479 |
| 2016-08-05 | $18.56 | $19.34 | $18.54 | $19.16 | $19.16 | 324,678 |
| 2016-08-04 | $19.11 | $19.24 | $18.86 | $19.06 | $19.06 | 254,288 |
| 2016-08-03 | $18.94 | $19.33 | $18.79 | $19.03 | $19.03 | 329,875 |
| 2016-08-02 | $19.05 | $19.18 | $18.83 | $18.93 | $18.93 | 461,447 |
| 2016-08-01 | $18.23 | $19.36 | $18.22 | $19.05 | $19.05 | 641,454 |
| 2016-07-29 | $18.42 | $18.64 | $18.10 | $18.28 | $18.28 | 402,101 |
| 2016-07-28 | $18.74 | $18.74 | $18.33 | $18.37 | $18.37 | 405,394 |
| 2016-07-27 | $18.94 | $19.19 | $18.52 | $18.73 | $18.73 | 239,340 |
| 2016-07-26 | $18.47 | $19.07 | $18.47 | $18.95 | $18.95 | 214,393 |
| 2016-07-25 | $18.82 | $18.85 | $18.48 | $18.57 | $18.57 | 144,526 |
| 2016-07-22 | $18.85 | $19.09 | $18.69 | $18.72 | $18.72 | 174,211 |
| 2016-07-21 | $18.94 | $19.15 | $18.75 | $18.82 | $18.82 | 355,335 |
| 2016-07-20 | $18.30 | $19.06 | $18.22 | $18.86 | $18.86 | 490,410 |
| 2016-07-19 | $18.82 | $18.86 | $18.05 | $18.14 | $18.14 | 526,073 |
| 2016-07-18 | $18.45 | $18.93 | $18.10 | $18.73 | $18.73 | 677,785 |
| 2016-07-15 | $19.11 | $19.21 | $18.21 | $18.40 | $18.40 | 820,599 |
| 2016-07-14 | $19.91 | $19.97 | $19.00 | $19.05 | $19.05 | 475,401 |
| 2016-07-13 | $19.80 | $19.94 | $19.51 | $19.53 | $19.53 | 287,590 |
| 2016-07-12 | $19.85 | $20.14 | $19.68 | $19.80 | $19.80 | 506,622 |
| 2016-07-11 | $19.65 | $20.01 | $19.50 | $19.71 | $19.71 | 634,055 |
| 2016-07-08 | $19.87 | $20.13 | $19.41 | $19.48 | $19.48 | 569,344 |
| 2016-07-07 | $20.02 | $20.29 | $19.46 | $19.73 | $19.73 | 437,225 |
| 2016-07-06 | $20.16 | $20.25 | $19.62 | $20.00 | $20.00 | 423,253 |
| 2016-07-05 | $20.40 | $20.64 | $20.11 | $20.42 | $20.42 | 256,130 |
| 2016-07-01 | $20.31 | $20.89 | $20.16 | $20.65 | $20.65 | 267,849 |
| 2016-06-30 | $20.00 | $20.59 | $19.91 | $20.38 | $20.38 | 295,463 |
| 2016-06-29 | $19.90 | $20.43 | $19.75 | $20.18 | $20.18 | 342,498 |
| 2016-06-28 | $19.45 | $19.78 | $19.19 | $19.67 | $19.67 | 441,458 |
| 2016-06-27 | $19.60 | $19.75 | $18.88 | $19.11 | $19.11 | 504,412 |
| 2016-06-24 | $19.50 | $20.32 | $19.40 | $20.03 | $20.03 | 479,162 |
| 2016-06-23 | $20.70 | $20.99 | $20.59 | $20.87 | $20.87 | 215,528 |
| 2016-06-22 | $20.68 | $21.16 | $20.45 | $20.49 | $20.49 | 290,361 |
| 2016-06-21 | $20.87 | $21.03 | $20.57 | $20.67 | $20.67 | 205,596 |
| 2016-06-20 | $20.96 | $21.28 | $20.80 | $20.83 | $20.83 | 238,870 |
| 2016-06-17 | $20.58 | $21.00 | $20.45 | $20.56 | $20.56 | 600,503 |
| 2016-06-16 | $19.87 | $20.69 | $19.46 | $20.54 | $20.54 | 636,499 |
| 2016-06-15 | $20.50 | $20.81 | $20.03 | $20.05 | $20.05 | 507,655 |
| 2016-06-14 | $20.26 | $20.67 | $19.93 | $20.28 | $20.28 | 363,268 |
| 2016-06-13 | $19.68 | $20.58 | $19.45 | $20.40 | $20.40 | 528,460 |
| 2016-06-10 | $20.82 | $20.84 | $20.00 | $20.00 | $20.00 | 1,268,918 |
| 2016-06-09 | $21.36 | $22.00 | $20.82 | $21.30 | $21.30 | 1,135,734 |
| 2016-06-08 | $21.54 | $22.00 | $21.52 | $21.81 | $21.81 | 702,751 |
| 2016-06-07 | $21.60 | $21.86 | $21.55 | $21.60 | $21.60 | 265,190 |
| 2016-06-06 | $21.14 | $21.55 | $20.72 | $21.42 | $21.42 | 633,752 |
| 2016-06-03 | $21.54 | $21.54 | $20.90 | $21.07 | $21.07 | 558,711 |
| 2016-06-02 | $21.63 | $21.75 | $21.33 | $21.70 | $21.70 | 488,295 |
| 2016-06-01 | $21.36 | $21.86 | $20.82 | $21.66 | $21.66 | 788,336 |
| 2016-05-31 | $22.30 | $22.70 | $21.39 | $21.74 | $21.74 | 1,188,801 |
| 2016-05-27 | $24.00 | $24.04 | $21.95 | $22.71 | $22.71 | 1,363,737 |
| 2016-05-26 | $23.45 | $23.67 | $22.90 | $23.40 | $23.40 | 762,846 |
| 2016-05-25 | $23.11 | $23.79 | $22.97 | $23.75 | $23.75 | 609,304 |
| 2016-05-24 | $22.02 | $22.99 | $22.02 | $22.82 | $22.82 | 429,206 |
| 2016-05-23 | $21.52 | $22.04 | $21.52 | $21.86 | $21.86 | 247,576 |
| 2016-05-20 | $20.79 | $21.54 | $20.79 | $21.43 | $21.43 | 297,389 |
| 2016-05-19 | $20.55 | $20.90 | $20.12 | $20.76 | $20.76 | 451,265 |
| 2016-05-18 | $20.75 | $21.17 | $20.63 | $20.69 | $20.69 | 365,808 |
| 2016-05-17 | $20.96 | $21.23 | $20.61 | $20.75 | $20.75 | 322,736 |
| 2016-05-16 | $20.98 | $21.31 | $20.67 | $20.92 | $20.92 | 237,601 |
| 2016-05-13 | $20.54 | $21.03 | $20.10 | $20.67 | $20.67 | 604,643 |
| 2016-05-12 | $21.77 | $21.85 | $20.36 | $20.62 | $20.62 | 572,288 |
| 2016-05-11 | $21.24 | $22.33 | $21.00 | $21.27 | $21.27 | 614,228 |
| 2016-05-10 | $19.44 | $20.47 | $19.33 | $20.43 | $20.43 | 395,060 |
| 2016-05-09 | $20.45 | $20.64 | $19.19 | $19.60 | $19.60 | 716,263 |
| 2016-05-06 | $20.42 | $20.98 | $20.01 | $20.22 | $20.22 | 451,550 |
| 2016-05-05 | $20.91 | $21.06 | $20.42 | $20.50 | $20.50 | 544,401 |
| 2016-05-04 | $20.74 | $21.56 | $20.55 | $20.64 | $20.64 | 367,067 |
| 2016-05-03 | $22.00 | $22.10 | $20.98 | $21.04 | $21.04 | 810,650 |
| 2016-05-02 | $22.53 | $22.53 | $21.93 | $22.40 | $22.40 | 271,068 |
| 2016-04-29 | $22.69 | $23.06 | $22.04 | $22.27 | $22.27 | 393,035 |
| 2016-04-28 | $23.35 | $23.73 | $22.79 | $22.88 | $22.88 | 285,312 |
| 2016-04-27 | $22.77 | $23.67 | $22.77 | $23.49 | $23.49 | 448,055 |
| 2016-04-26 | $22.46 | $23.04 | $22.41 | $22.95 | $22.95 | 424,499 |
| 2016-04-25 | $22.85 | $23.10 | $22.11 | $22.20 | $22.20 | 364,118 |
| 2016-04-22 | $22.25 | $22.92 | $22.14 | $22.84 | $22.84 | 452,070 |
| 2016-04-21 | $22.35 | $22.65 | $22.15 | $22.25 | $22.25 | 319,722 |
| 2016-04-20 | $21.56 | $22.70 | $21.56 | $22.41 | $22.41 | 688,778 |
| 2016-04-19 | $22.14 | $22.35 | $21.81 | $21.88 | $21.88 | 520,266 |
| 2016-04-18 | $21.05 | $21.92 | $20.93 | $21.91 | $21.91 | 483,297 |
| 2016-04-15 | $21.11 | $21.33 | $20.91 | $20.93 | $20.93 | 658,339 |
| 2016-04-14 | $21.60 | $21.78 | $21.22 | $21.38 | $21.38 | 263,220 |
| 2016-04-13 | $21.10 | $21.69 | $21.04 | $21.58 | $21.58 | 847,485 |
| 2016-04-12 | $20.34 | $20.85 | $20.11 | $20.68 | $20.68 | 388,820 |
| 2016-04-11 | $20.78 | $20.81 | $20.26 | $20.29 | $20.29 | 251,358 |
| 2016-04-08 | $20.50 | $20.75 | $20.10 | $20.30 | $20.30 | 610,379 |
| 2016-04-07 | $20.04 | $20.49 | $19.54 | $19.78 | $19.78 | 395,402 |
| 2016-04-06 | $19.90 | $20.35 | $19.60 | $20.32 | $20.32 | 537,472 |
| 2016-04-05 | $19.01 | $20.25 | $19.00 | $19.74 | $19.74 | 622,688 |
| 2016-04-04 | $20.22 | $20.50 | $19.37 | $19.43 | $19.43 | 1,008,548 |
| 2016-04-01 | $20.41 | $20.68 | $20.16 | $20.20 | $20.20 | 755,839 |
| 2016-03-31 | $20.60 | $21.01 | $20.60 | $20.91 | $20.91 | 846,756 |
| 2016-03-30 | $21.03 | $21.25 | $20.39 | $20.59 | $20.59 | 734,564 |
| 2016-03-29 | $19.75 | $20.79 | $19.52 | $20.59 | $20.59 | 542,358 |
| 2016-03-28 | $20.38 | $20.38 | $19.60 | $19.81 | $19.81 | 528,673 |
| 2016-03-24 | $20.21 | $20.66 | $19.65 | $20.30 | $20.30 | 584,328 |
| 2016-03-23 | $22.01 | $22.07 | $20.33 | $20.55 | $20.55 | 1,154,345 |
| 2016-03-22 | $22.60 | $22.60 | $21.89 | $21.93 | $21.93 | 1,310,825 |
| 2016-03-21 | $22.90 | $23.13 | $22.63 | $22.89 | $22.89 | 845,101 |
| 2016-03-18 | $23.27 | $23.59 | $22.88 | $22.93 | $22.93 | 655,373 |
| 2016-03-17 | $23.62 | $23.70 | $23.13 | $23.13 | $23.13 | 584,284 |
| 2016-03-16 | $22.74 | $23.75 | $22.71 | $23.75 | $23.75 | 560,402 |
| 2016-03-15 | $22.95 | $22.96 | $22.52 | $22.74 | $22.74 | 582,637 |
| 2016-03-14 | $23.37 | $23.75 | $23.20 | $23.20 | $23.20 | 334,058 |
| 2016-03-11 | $23.23 | $23.48 | $23.13 | $23.32 | $23.32 | 472,873 |
| 2016-03-10 | $23.83 | $24.00 | $22.41 | $22.76 | $22.76 | 696,630 |
| 2016-03-09 | $23.18 | $23.73 | $22.77 | $23.72 | $23.72 | 818,114 |
| 2016-03-08 | $23.80 | $23.98 | $22.80 | $22.92 | $22.92 | 945,747 |
| 2016-03-07 | $23.24 | $24.14 | $23.01 | $24.05 | $24.05 | 867,538 |
| 2016-03-04 | $24.05 | $24.28 | $23.14 | $23.35 | $23.35 | 873,329 |
| 2016-03-03 | $24.60 | $24.70 | $23.36 | $23.69 | $23.69 | 1,311,558 |
| 2016-03-02 | $24.33 | $24.93 | $24.16 | $24.65 | $24.65 | 711,595 |
| 2016-03-01 | $24.71 | $24.79 | $23.41 | $24.18 | $24.18 | 1,000,045 |
| 2016-02-29 | $23.57 | $24.43 | $23.43 | $23.90 | $23.90 | 938,164 |
| 2016-02-26 | $23.50 | $23.66 | $23.06 | $23.55 | $23.55 | 759,635 |
| 2016-02-25 | $22.98 | $23.25 | $21.83 | $22.84 | $22.84 | 726,501 |
| 2016-02-24 | $21.10 | $23.08 | $21.10 | $22.97 | $22.97 | 799,876 |
| 2016-02-23 | $22.27 | $22.44 | $21.58 | $22.14 | $22.14 | 314,143 |
| 2016-02-22 | $21.69 | $22.59 | $21.69 | $22.42 | $22.42 | 597,465 |
| 2016-02-19 | $20.40 | $21.32 | $20.32 | $21.22 | $21.22 | 322,749 |
| 2016-02-18 | $20.98 | $21.10 | $20.40 | $20.93 | $20.93 | 391,893 |
| 2016-02-17 | $20.75 | $20.90 | $20.29 | $20.67 | $20.67 | 519,359 |
| 2016-02-16 | $19.29 | $20.36 | $19.29 | $20.20 | $20.20 | 880,811 |
| 2016-02-12 | $17.55 | $18.10 | $17.16 | $17.99 | $17.99 | 381,268 |
| 2016-02-11 | $18.00 | $18.04 | $16.95 | $17.12 | $17.12 | 745,891 |
| 2016-02-10 | $18.19 | $19.29 | $18.00 | $18.08 | $18.08 | 520,738 |
| 2016-02-09 | $17.84 | $18.52 | $17.61 | $17.81 | $17.81 | 703,371 |
| 2016-02-08 | $19.33 | $19.48 | $18.36 | $18.62 | $18.62 | 704,516 |
| 2016-02-05 | $20.97 | $21.10 | $20.08 | $20.08 | $20.08 | 291,909 |
| 2016-02-04 | $19.98 | $21.15 | $19.76 | $20.96 | $20.96 | 580,990 |
| 2016-02-03 | $19.93 | $20.01 | $19.00 | $19.78 | $19.78 | 580,103 |
| 2016-02-02 | $19.89 | $20.09 | $19.62 | $19.71 | $19.71 | 311,712 |
| 2016-02-01 | $20.54 | $20.60 | $19.81 | $20.19 | $20.19 | 503,978 |
| 2016-01-29 | $20.14 | $20.59 | $20.06 | $20.58 | $20.58 | 321,691 |
| 2016-01-28 | $21.00 | $21.17 | $19.65 | $19.83 | $19.83 | 520,463 |
| 2016-01-27 | $20.47 | $21.54 | $20.44 | $20.48 | $20.48 | 505,082 |
| 2016-01-26 | $20.45 | $20.90 | $19.87 | $20.58 | $20.58 | 397,030 |
| 2016-01-25 | $20.58 | $20.62 | $19.99 | $20.24 | $20.24 | 549,658 |
| 2016-01-22 | $20.46 | $21.01 | $20.21 | $20.81 | $20.81 | 714,568 |
| 2016-01-21 | $19.31 | $19.78 | $18.92 | $19.20 | $19.20 | 744,730 |
| 2016-01-20 | $18.43 | $19.73 | $17.90 | $19.27 | $19.27 | 1,161,916 |
| 2016-01-19 | $19.69 | $19.74 | $18.58 | $18.77 | $18.77 | 1,223,127 |
| 2016-01-15 | $18.93 | $19.29 | $17.90 | $18.14 | $18.14 | 1,821,006 |
| 2016-01-14 | $20.44 | $20.91 | $18.70 | $20.28 | $20.28 | 1,291,650 |
| 2016-01-13 | $21.83 | $22.30 | $20.30 | $20.43 | $20.43 | 922,755 |
| 2016-01-12 | $22.36 | $22.71 | $20.71 | $21.40 | $21.40 | 1,159,043 |
| 2016-01-11 | $22.02 | $22.22 | $20.92 | $21.49 | $21.49 | 1,278,857 |
| 2016-01-08 | $23.11 | $23.90 | $22.06 | $22.20 | $22.20 | 1,469,003 |
| 2016-01-07 | $24.52 | $25.23 | $20.84 | $20.85 | $20.85 | 3,299,692 |
| 2016-01-06 | $25.63 | $26.17 | $25.30 | $25.76 | $25.76 | 643,122 |
| 2016-01-05 | $27.22 | $27.40 | $25.93 | $26.02 | $26.02 | 744,125 |
| 2016-01-04 | $25.15 | $27.43 | $24.85 | $27.27 | $27.27 | 1,298,654 |
| 2015-12-31 | $27.64 | $28.24 | $27.55 | $27.67 | $27.67 | 495,987 |
| 2015-12-30 | $27.98 | $28.32 | $27.58 | $27.78 | $27.78 | 391,313 |
| 2015-12-29 | $28.27 | $28.66 | $27.50 | $28.25 | $28.25 | 519,936 |
| 2015-12-28 | $28.75 | $29.04 | $27.60 | $28.09 | $28.09 | 1,108,560 |
| 2015-12-24 | $28.43 | $29.50 | $28.38 | $29.48 | $29.48 | 605,585 |
| 2015-12-23 | $27.99 | $28.60 | $27.79 | $28.52 | $28.52 | 816,147 |
| 2015-12-22 | $28.13 | $28.50 | $27.13 | $27.68 | $27.68 | 848,447 |
| 2015-12-21 | $27.37 | $28.52 | $27.33 | $28.47 | $28.47 | 1,058,186 |
| 2015-12-18 | $26.46 | $27.44 | $26.30 | $26.92 | $26.92 | 736,036 |
| 2015-12-17 | $28.55 | $28.55 | $26.33 | $26.46 | $26.46 | 1,343,811 |
| 2015-12-16 | $26.85 | $28.35 | $26.81 | $28.30 | $28.30 | 2,299,254 |
| 2015-12-15 | $24.33 | $26.15 | $24.29 | $26.12 | $26.12 | 1,155,210 |
| 2015-12-14 | $24.00 | $24.16 | $23.00 | $24.13 | $24.13 | 731,424 |
| 2015-12-11 | $23.55 | $23.90 | $23.26 | $23.29 | $23.29 | 573,873 |
| 2015-12-10 | $23.50 | $24.77 | $23.39 | $24.41 | $24.41 | 599,428 |
| 2015-12-09 | $24.61 | $25.43 | $23.74 | $23.81 | $23.81 | 678,272 |
| 2015-12-08 | $23.61 | $24.73 | $23.60 | $24.44 | $24.44 | 414,596 |
| 2015-12-07 | $24.51 | $25.01 | $24.21 | $24.54 | $24.54 | 539,440 |
| 2015-12-04 | $25.01 | $25.43 | $24.58 | $24.60 | $24.60 | 586,674 |
| 2015-12-03 | $24.35 | $25.59 | $24.35 | $24.97 | $24.97 | 663,953 |
| 2015-12-02 | $24.92 | $25.32 | $24.62 | $24.63 | $24.63 | 559,005 |
| 2015-12-01 | $25.22 | $25.50 | $25.04 | $25.29 | $25.29 | 476,917 |
| 2015-11-30 | $25.03 | $25.50 | $24.53 | $25.50 | $25.50 | 567,180 |
| 2015-11-27 | $24.66 | $25.32 | $24.57 | $25.00 | $25.00 | 278,249 |
| 2015-11-25 | $25.21 | $25.65 | $24.93 | $25.62 | $25.62 | 437,158 |
| 2015-11-24 | $24.43 | $25.18 | $24.23 | $25.16 | $25.16 | 569,895 |
| 2015-11-23 | $23.83 | $25.12 | $23.66 | $25.12 | $25.12 | 846,754 |
| 2015-11-20 | $22.76 | $24.50 | $22.68 | $24.50 | $24.50 | 1,371,684 |
| 2015-11-19 | $23.10 | $23.10 | $21.76 | $22.67 | $22.67 | 2,332,164 |
| 2015-11-18 | $23.98 | $25.10 | $23.71 | $25.05 | $25.05 | 1,082,833 |
| 2015-11-17 | $24.74 | $24.74 | $23.22 | $23.67 | $23.67 | 879,307 |
| 2015-11-16 | $22.50 | $23.56 | $22.37 | $23.56 | $23.56 | 766,693 |
| 2015-11-13 | $22.51 | $22.90 | $22.05 | $22.30 | $22.30 | 526,346 |
| 2015-11-12 | $22.78 | $23.61 | $22.14 | $22.56 | $22.56 | 642,976 |
| 2015-11-11 | $23.68 | $24.09 | $22.66 | $22.98 | $22.98 | 923,161 |
| 2015-11-10 | $25.50 | $25.70 | $21.88 | $23.05 | $23.05 | 2,462,188 |
| 2015-11-09 | $25.73 | $25.90 | $24.96 | $25.38 | $25.38 | 696,624 |
| 2015-11-06 | $25.09 | $26.00 | $24.97 | $25.79 | $25.79 | 707,568 |
| 2015-11-05 | $26.76 | $26.94 | $25.14 | $25.35 | $25.35 | 902,639 |
| 2015-11-04 | $27.09 | $27.30 | $26.12 | $26.66 | $26.66 | 439,896 |
| 2015-11-03 | $26.45 | $27.43 | $26.25 | $26.85 | $26.85 | 731,788 |
| 2015-11-02 | $25.67 | $26.90 | $25.57 | $26.69 | $26.69 | 692,023 |
| 2015-10-30 | $25.68 | $25.96 | $24.46 | $25.89 | $25.89 | 862,724 |
| 2015-10-29 | $25.85 | $25.94 | $25.30 | $25.57 | $25.57 | 378,306 |
| 2015-10-28 | $25.36 | $26.06 | $25.19 | $26.03 | $26.03 | 552,914 |
| 2015-10-27 | $25.86 | $26.03 | $25.05 | $25.25 | $25.25 | 485,712 |
| 2015-10-26 | $26.80 | $27.12 | $25.90 | $26.08 | $26.08 | 746,012 |
| 2015-10-23 | $26.77 | $26.77 | $25.74 | $26.51 | $26.51 | 784,996 |
| 2015-10-22 | $26.23 | $26.57 | $25.39 | $26.47 | $26.47 | 831,323 |
| 2015-10-21 | $26.79 | $26.97 | $25.76 | $25.84 | $25.84 | 770,654 |
| 2015-10-20 | $26.20 | $27.17 | $26.10 | $26.80 | $26.80 | 422,260 |
| 2015-10-19 | $26.89 | $27.28 | $26.00 | $26.47 | $26.47 | 685,989 |
| 2015-10-16 | $27.51 | $27.54 | $26.51 | $27.02 | $27.02 | 771,809 |
| 2015-10-15 | $27.50 | $27.60 | $26.73 | $27.57 | $27.57 | 709,954 |
| 2015-10-14 | $25.29 | $27.45 | $25.24 | $27.05 | $27.05 | 1,127,097 |
| 2015-10-13 | $25.90 | $26.59 | $25.45 | $25.56 | $25.56 | 853,447 |
| 2015-10-12 | $26.50 | $27.14 | $25.77 | $26.44 | $26.44 | 880,193 |
| 2015-10-09 | $26.50 | $26.93 | $25.75 | $26.35 | $26.35 | 644,252 |
| 2015-10-08 | $25.73 | $26.50 | $25.29 | $26.16 | $26.16 | 649,196 |
| 2015-10-07 | $25.50 | $26.15 | $24.71 | $25.88 | $25.88 | 1,279,973 |
| 2015-10-06 | $24.35 | $25.65 | $24.10 | $25.14 | $25.14 | 898,089 |
| 2015-10-05 | $24.58 | $25.62 | $24.16 | $24.74 | $24.74 | 1,438,452 |
| 2015-10-02 | $21.58 | $24.85 | $21.08 | $24.80 | $24.80 | 1,876,757 |
| 2015-10-01 | $21.85 | $22.19 | $21.20 | $22.19 | $22.19 | 835,833 |
| 2015-09-30 | $20.01 | $22.00 | $19.92 | $21.94 | $21.94 | 1,215,921 |
| 2015-09-29 | $19.25 | $19.87 | $18.84 | $19.28 | $19.28 | 483,797 |
| 2015-09-28 | $20.09 | $20.09 | $18.50 | $18.84 | $18.84 | 1,373,532 |
| 2015-09-25 | $21.00 | $21.38 | $20.09 | $20.44 | $20.44 | 641,431 |
| 2015-09-24 | $19.68 | $20.48 | $18.77 | $20.42 | $20.42 | 1,236,582 |
| 2015-09-23 | $21.37 | $21.54 | $20.40 | $20.40 | $20.40 | 900,057 |
| 2015-09-22 | $21.94 | $22.40 | $21.42 | $21.46 | $21.46 | 885,302 |
| 2015-09-21 | $22.17 | $23.39 | $21.76 | $22.73 | $22.73 | 843,048 |
| 2015-09-18 | $23.13 | $23.33 | $21.84 | $21.89 | $21.89 | 1,447,409 |
| 2015-09-17 | $23.38 | $24.21 | $23.04 | $23.85 | $23.85 | 745,041 |
| 2015-09-16 | $22.53 | $23.59 | $22.48 | $23.31 | $23.31 | 1,051,356 |
| 2015-09-15 | $21.90 | $22.48 | $21.69 | $22.42 | $22.42 | 553,599 |
| 2015-09-14 | $21.87 | $22.21 | $21.47 | $22.08 | $22.08 | 687,270 |
| 2015-09-11 | $21.15 | $22.29 | $21.07 | $22.28 | $22.28 | 599,183 |
| 2015-09-10 | $20.86 | $21.90 | $20.86 | $21.58 | $21.58 | 620,716 |
| 2015-09-09 | $22.06 | $22.50 | $20.68 | $20.98 | $20.98 | 1,158,093 |
| 2015-09-08 | $21.09 | $22.00 | $20.90 | $21.27 | $21.27 | 1,177,104 |
| 2015-09-04 | $19.33 | $19.99 | $19.09 | $19.64 | $19.64 | 525,553 |
| 2015-09-03 | $19.81 | $20.15 | $19.26 | $19.73 | $19.73 | 619,429 |
| 2015-09-02 | $19.52 | $19.75 | $18.68 | $19.65 | $19.65 | 746,573 |
| 2015-09-01 | $19.30 | $19.95 | $18.82 | $19.08 | $19.08 | 1,205,071 |
| 2015-08-31 | $19.59 | $20.78 | $19.33 | $20.35 | $20.35 | 895,949 |
| 2015-08-28 | $19.10 | $20.33 | $18.99 | $19.97 | $19.97 | 1,138,761 |
| 2015-08-27 | $20.01 | $20.35 | $18.65 | $19.11 | $19.11 | 2,199,435 |
| 2015-08-26 | $18.95 | $19.10 | $17.77 | $19.00 | $19.00 | 1,678,585 |
| 2015-08-25 | $17.97 | $20.28 | $17.13 | $17.35 | $17.35 | 3,454,853 |
| 2015-08-24 | $14.56 | $17.19 | $14.32 | $15.67 | $15.67 | 2,260,772 |
| 2015-08-21 | $17.73 | $17.88 | $16.80 | $16.82 | $16.82 | 2,227,283 |
| 2015-08-20 | $21.70 | $21.70 | $18.08 | $18.35 | $18.35 | 2,937,689 |
JinkoSolar Holding Co. Ltd (JKS) News Headlines
.jpg)
.jpg)
Indstria de energia solar da China segue no vermelho, enquanto guerra comercial agrava problemas
None
reuters.com April 30, 2025.jpg)
Recent JinkoSolar Holding Co. Ltd (JKS) News
Similar Companies to JinkoSolar Holding Co. Ltd (JKS) in the Solar Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| JinkoSolar Holding Co. Ltd | JKS | Solar | Technology | 8,000 |
| Maxeon Solar Technologies Ltd | MAXN | Solar | Technology | 7,000 |
| First Solar Inc | FSLR | Solar | Technology | 6,700 |
| Solaredge Technologies Inc | SEDG | Solar | Technology | 5,000 |
| Canadian Solar Inc | CSIQ | Solar | Technology | 4,517 |
| Sunrun Inc | RUN | Solar | Technology | 3,100 |
| Sunpower Corp | SPWR | Solar | Technology | 2,200 |
| Enphase Energy Inc | ENPH | Solar | Technology | 1,096 |
| Sunnova Energy International Inc | NOVA | Solar | Technology | 940 |
| Shoals Technologies Group Inc - Class A | SHLS | Solar | Technology | 504 |