Intellia Therapeutics Inc (NTLA) Exchange: NASDAQ
Data as of May 2, 2025
$8.31 ($0.13) 1.59%
Intellia Therapeutics Inc - Daily Information
Click for more stock information on Intellia Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.12 |
| Previous Close | $8.31 |
| High | $8.33 |
| Low | $7.91 |
| Adjusted Open | $8.12 |
| Previous Adjusted Close | $8.31 |
| Adjusted High | $8.33 |
| Adjusted Low | $7.91 |
About Intellia Therapeutics Inc (NTLA)
Intellia Therapeutics Inc (NTLA) is a leading gene-editing company developing curative therapeutics utilizing a natural cellular process known as homology directed repair (HDR). Founded in 2014, Intellia Therapeutics is a leader in the field of using CRISPR/Cas9 gene editing to develop therapeutic treatments for diseases with high unmet medical needs. The companyâs scientific foundation is based on over a decade of R&D of gene editing technology. It employs 130 scientific and clinical research professionals who collaborate across the genomic and technology sectors to develop a tailored gene editing approach to treat severe genetic and life-threatening disorders. In its short history, Intellia Therapeutics has already made an impact â in 2018, it entered into two worldwide strategic collaborations with Novartis and Regeneron. It also secured a $50 million financings round in late 2018, as well as its first public securities offering raising nearly $125 million in total gross proceeds. Intellia also continues to advance its technology platform with research on macrophages in 2019. Intellia has patient-centric therapies in clinical and preclinical settings and is focused on advancing its product pipeline for several diseases including X-Linked Chronic Granulomatous Disease, Transthyretin Amyloidosis, Lignacostella Syndrome, and others.
Invest in Intellia Therapeutics Inc (NTLA)
Historical Stock Data for Intellia Therapeutics Inc (NTLA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $8.12 | $8.33 | $7.91 | $8.31 | $8.31 | 1,943,177 |
| 2025-04-24 | $8.08 | $8.23 | $8.02 | $8.18 | $8.18 | 1,532,493 |
| 2025-04-23 | $8.70 | $8.90 | $8.07 | $8.09 | $8.09 | 2,562,937 |
| 2025-04-22 | $7.94 | $8.33 | $7.86 | $8.31 | $8.31 | 2,831,883 |
| 2025-04-21 | $7.36 | $8.33 | $7.15 | $7.92 | $7.92 | 5,618,109 |
| 2025-04-17 | $6.85 | $7.30 | $6.80 | $7.23 | $7.23 | 2,869,982 |
| 2025-04-16 | $7.20 | $7.27 | $6.73 | $6.86 | $6.86 | 2,700,544 |
| 2025-04-15 | $7.36 | $7.76 | $7.25 | $7.36 | $7.36 | 1,946,490 |
| 2025-04-14 | $7.56 | $7.67 | $7.26 | $7.50 | $7.50 | 3,032,529 |
| 2025-04-11 | $6.74 | $7.44 | $6.65 | $7.41 | $7.41 | 2,357,154 |
| 2025-04-10 | $6.79 | $6.91 | $6.37 | $6.77 | $6.77 | 3,091,175 |
| 2025-04-09 | $6.10 | $7.38 | $5.97 | $7.08 | $7.08 | 5,507,660 |
| 2025-04-08 | $6.87 | $7.03 | $6.12 | $6.28 | $6.28 | 3,700,149 |
| 2025-04-07 | $6.19 | $6.88 | $5.90 | $6.54 | $6.54 | 5,213,419 |
| 2025-04-04 | $6.83 | $6.91 | $6.43 | $6.63 | $6.63 | 4,803,391 |
| 2025-04-03 | $6.87 | $7.21 | $6.77 | $6.89 | $6.89 | 3,889,988 |
| 2025-04-02 | $6.50 | $7.59 | $6.50 | $7.30 | $7.30 | 5,369,876 |
| 2025-04-01 | $7.08 | $7.14 | $6.59 | $6.66 | $6.66 | 5,049,834 |
| 2025-03-31 | $7.69 | $7.83 | $6.98 | $7.11 | $7.11 | 6,679,372 |
| 2025-03-28 | $8.27 | $8.43 | $8.03 | $8.07 | $8.07 | 2,765,195 |
| 2025-03-27 | $8.15 | $8.43 | $8.11 | $8.40 | $8.40 | 2,729,612 |
| 2025-03-26 | $8.65 | $8.82 | $8.12 | $8.31 | $8.31 | 4,166,814 |
| 2025-03-25 | $9.32 | $9.36 | $8.59 | $8.73 | $8.73 | 3,835,167 |
| 2025-03-24 | $9.21 | $9.38 | $9.09 | $9.31 | $9.31 | 2,525,135 |
| 2025-03-21 | $8.50 | $9.08 | $8.50 | $9.00 | $9.00 | 3,690,467 |
| 2025-03-20 | $9.18 | $9.29 | $8.69 | $8.70 | $8.70 | 3,599,254 |
| 2025-03-19 | $9.12 | $9.39 | $8.90 | $9.30 | $9.30 | 2,491,057 |
| 2025-03-18 | $9.42 | $9.47 | $8.86 | $9.19 | $9.19 | 3,104,133 |
| 2025-03-17 | $9.22 | $9.89 | $8.92 | $9.58 | $9.58 | 3,200,639 |
| 2025-03-14 | $9.17 | $9.60 | $8.97 | $9.14 | $9.14 | 2,064,313 |
| 2025-03-13 | $9.52 | $10.18 | $9.20 | $9.22 | $9.22 | 2,079,206 |
| 2025-03-12 | $9.35 | $9.66 | $9.24 | $9.62 | $9.62 | 1,629,358 |
| 2025-03-11 | $9.41 | $9.79 | $8.64 | $9.30 | $9.30 | 2,596,226 |
| 2025-03-10 | $10.00 | $10.10 | $9.42 | $9.46 | $9.46 | 3,658,330 |
| 2025-03-07 | $9.89 | $10.68 | $9.69 | $10.35 | $10.35 | 3,207,413 |
| 2025-03-06 | $9.00 | $10.00 | $8.87 | $9.90 | $9.90 | 4,492,614 |
| 2025-03-05 | $9.40 | $9.49 | $8.86 | $9.37 | $9.37 | 2,836,656 |
| 2025-03-04 | $9.04 | $9.53 | $8.30 | $9.10 | $9.10 | 5,953,200 |
| 2025-03-03 | $10.18 | $10.37 | $9.38 | $9.45 | $9.45 | 2,996,324 |
| 2025-02-28 | $10.27 | $10.34 | $9.52 | $10.09 | $10.09 | 4,401,158 |
| 2025-02-27 | $11.30 | $12.00 | $10.84 | $10.86 | $10.86 | 3,802,790 |
| 2025-02-26 | $10.80 | $11.10 | $10.52 | $10.80 | $10.80 | 2,471,756 |
| 2025-02-25 | $11.77 | $11.86 | $10.45 | $10.71 | $10.71 | 3,861,513 |
| 2025-02-24 | $12.02 | $12.19 | $11.34 | $11.51 | $11.51 | 3,252,696 |
| 2025-02-21 | $12.61 | $12.63 | $11.93 | $12.17 | $12.17 | 4,441,787 |
| 2025-02-20 | $12.53 | $12.84 | $12.03 | $12.25 | $12.25 | 4,696,142 |
| 2025-02-19 | $11.61 | $12.80 | $11.48 | $12.28 | $12.28 | 5,921,978 |
| 2025-02-18 | $10.94 | $12.05 | $10.89 | $11.53 | $11.53 | 6,301,680 |
| 2025-02-14 | $9.86 | $10.93 | $9.82 | $10.70 | $10.70 | 4,753,288 |
| 2025-02-13 | $9.53 | $9.72 | $9.33 | $9.64 | $9.64 | 2,068,538 |
| 2025-02-12 | $9.01 | $9.58 | $8.96 | $9.51 | $9.51 | 2,541,330 |
| 2025-02-11 | $9.39 | $9.48 | $9.08 | $9.21 | $9.21 | 2,160,354 |
| 2025-02-10 | $9.92 | $9.97 | $9.47 | $9.58 | $9.58 | 2,002,560 |
| 2025-02-07 | $10.07 | $10.43 | $9.72 | $9.79 | $9.79 | 2,061,362 |
| 2025-02-06 | $10.63 | $10.73 | $10.07 | $10.13 | $10.13 | 2,581,687 |
| 2025-02-05 | $9.76 | $10.63 | $9.72 | $10.51 | $10.51 | 2,626,289 |
| 2025-02-04 | $9.55 | $9.79 | $9.41 | $9.62 | $9.62 | 2,478,460 |
| 2025-02-03 | $9.79 | $9.90 | $9.32 | $9.54 | $9.54 | 3,080,615 |
| 2025-01-31 | $10.58 | $10.65 | $10.11 | $10.32 | $10.32 | 2,163,175 |
| 2025-01-30 | $10.32 | $10.73 | $10.10 | $10.51 | $10.51 | 2,177,331 |
| 2025-01-29 | $9.97 | $10.42 | $9.93 | $10.12 | $10.12 | 2,537,623 |
| 2025-01-28 | $10.64 | $10.67 | $9.99 | $10.01 | $10.01 | 3,142,830 |
| 2025-01-27 | $10.29 | $10.77 | $10.11 | $10.55 | $10.55 | 2,677,593 |
| 2025-01-24 | $11.25 | $11.46 | $10.89 | $10.99 | $10.99 | 2,050,409 |
| 2025-01-23 | $11.00 | $11.36 | $10.62 | $11.29 | $11.29 | 3,542,496 |
| 2025-01-22 | $9.88 | $11.11 | $9.81 | $11.01 | $11.01 | 4,936,414 |
| 2025-01-21 | $9.60 | $10.09 | $9.55 | $9.94 | $9.94 | 2,653,363 |
| 2025-01-17 | $9.48 | $9.69 | $9.32 | $9.50 | $9.50 | 3,332,068 |
| 2025-01-16 | $9.76 | $9.91 | $9.25 | $9.42 | $9.42 | 3,442,172 |
| 2025-01-15 | $10.24 | $10.31 | $9.63 | $9.71 | $9.71 | 3,354,357 |
| 2025-01-14 | $10.11 | $10.39 | $9.59 | $9.74 | $9.74 | 3,171,252 |
| 2025-01-13 | $10.11 | $10.19 | $9.65 | $10.05 | $10.05 | 4,049,205 |
| 2025-01-10 | $11.24 | $11.43 | $9.93 | $10.20 | $10.20 | 7,221,060 |
| 2025-01-08 | $12.04 | $12.25 | $11.83 | $12.02 | $12.02 | 1,894,840 |
| 2025-01-07 | $12.80 | $13.34 | $12.46 | $12.47 | $12.47 | 2,364,590 |
| 2025-01-06 | $12.19 | $13.07 | $12.13 | $12.80 | $12.80 | 3,016,382 |
| 2025-01-03 | $12.22 | $12.53 | $11.94 | $12.13 | $12.13 | 2,825,961 |
| 2025-01-02 | $11.88 | $12.27 | $11.71 | $12.22 | $12.22 | 2,350,993 |
| 2024-12-31 | $11.54 | $11.82 | $11.34 | $11.66 | $11.66 | 3,223,865 |
| 2024-12-30 | $11.80 | $11.85 | $11.35 | $11.41 | $11.41 | 2,618,196 |
| 2024-12-27 | $11.99 | $12.30 | $11.69 | $11.97 | $11.97 | 2,255,081 |
| 2024-12-26 | $11.83 | $12.23 | $11.61 | $12.12 | $12.12 | 1,802,215 |
| 2024-12-24 | $12.12 | $12.21 | $11.83 | $12.05 | $12.05 | 859,604 |
| 2024-12-23 | $12.25 | $12.41 | $11.91 | $12.10 | $12.10 | 1,790,425 |
| 2024-12-20 | $11.94 | $12.45 | $11.85 | $12.18 | $12.18 | 3,685,823 |
| 2024-12-19 | $12.12 | $12.24 | $11.79 | $12.08 | $12.08 | 2,846,009 |
| 2024-12-18 | $13.15 | $13.20 | $11.90 | $12.02 | $12.02 | 3,206,603 |
| 2024-12-17 | $13.34 | $13.51 | $12.90 | $13.13 | $13.13 | 2,915,427 |
| 2024-12-16 | $12.90 | $13.79 | $12.65 | $13.38 | $13.38 | 2,135,176 |
| 2024-12-13 | $13.50 | $13.52 | $12.47 | $12.90 | $12.90 | 3,187,759 |
| 2024-12-12 | $14.05 | $14.05 | $13.46 | $13.56 | $13.56 | 1,567,076 |
| 2024-12-11 | $14.75 | $14.83 | $13.88 | $14.10 | $14.10 | 1,731,411 |
| 2024-12-10 | $14.58 | $14.90 | $14.27 | $14.72 | $14.72 | 1,580,188 |
| 2024-12-09 | $14.90 | $15.29 | $14.60 | $14.62 | $14.62 | 1,901,865 |
| 2024-12-06 | $13.90 | $14.88 | $13.74 | $14.72 | $14.72 | 2,821,292 |
| 2024-12-05 | $14.48 | $14.48 | $13.58 | $13.65 | $13.65 | 2,507,299 |
| 2024-12-04 | $14.63 | $15.04 | $14.36 | $14.49 | $14.49 | 1,593,749 |
| 2024-12-03 | $15.53 | $15.70 | $14.51 | $14.65 | $14.65 | 2,211,153 |
| 2024-12-02 | $15.66 | $16.01 | $15.42 | $15.73 | $15.73 | 2,247,654 |
| 2024-11-29 | $15.41 | $15.69 | $15.12 | $15.62 | $15.62 | 1,399,168 |
| 2024-11-27 | $15.07 | $15.46 | $14.64 | $15.21 | $15.21 | 2,168,111 |
| 2024-11-26 | $14.65 | $14.77 | $14.17 | $14.73 | $14.73 | 2,178,078 |
| 2024-11-25 | $14.89 | $15.24 | $14.41 | $14.79 | $14.79 | 3,836,964 |
| 2024-11-22 | $14.00 | $14.58 | $13.64 | $14.30 | $14.30 | 2,409,743 |
| 2024-11-21 | $13.23 | $14.39 | $13.23 | $13.80 | $13.80 | 3,970,945 |
| 2024-11-20 | $14.15 | $14.27 | $12.82 | $13.12 | $13.12 | 4,478,095 |
| 2024-11-19 | $14.10 | $14.26 | $13.75 | $14.13 | $14.13 | 3,465,508 |
| 2024-11-18 | $14.50 | $15.20 | $13.54 | $14.17 | $14.17 | 5,618,659 |
| 2024-11-15 | $15.31 | $15.31 | $13.96 | $13.97 | $13.97 | 3,689,284 |
| 2024-11-14 | $16.20 | $16.28 | $15.01 | $15.12 | $15.12 | 2,125,164 |
| 2024-11-13 | $16.80 | $17.30 | $16.10 | $16.11 | $16.11 | 2,106,754 |
| 2024-11-12 | $17.15 | $17.24 | $16.36 | $16.65 | $16.65 | 2,639,173 |
| 2024-11-11 | $17.24 | $17.83 | $16.94 | $17.50 | $17.50 | 2,566,495 |
| 2024-11-08 | $16.05 | $17.00 | $15.61 | $16.73 | $16.73 | 2,418,301 |
| 2024-11-07 | $16.20 | $17.15 | $15.67 | $16.00 | $16.00 | 3,367,888 |
| 2024-11-06 | $15.81 | $16.23 | $15.52 | $16.06 | $16.06 | 3,448,554 |
| 2024-11-05 | $14.76 | $15.44 | $14.55 | $15.43 | $15.43 | 1,906,272 |
| 2024-11-04 | $14.66 | $15.30 | $14.61 | $15.14 | $15.14 | 2,037,499 |
| 2024-11-01 | $14.21 | $14.85 | $14.01 | $14.81 | $14.81 | 1,800,843 |
| 2024-10-31 | $14.25 | $14.52 | $13.95 | $14.22 | $14.22 | 2,598,911 |
| 2024-10-30 | $14.80 | $14.90 | $14.28 | $14.33 | $14.33 | 3,510,016 |
| 2024-10-29 | $16.26 | $16.26 | $14.70 | $14.99 | $14.99 | 4,551,689 |
| 2024-10-28 | $16.04 | $16.98 | $15.94 | $16.34 | $16.34 | 3,238,509 |
| 2024-10-25 | $16.10 | $16.69 | $15.55 | $15.95 | $15.95 | 3,768,009 |
| 2024-10-24 | $17.63 | $17.74 | $15.35 | $15.85 | $15.85 | 11,343,078 |
| 2024-10-23 | $21.00 | $21.17 | $19.50 | $19.94 | $19.94 | 1,912,458 |
| 2024-10-22 | $20.67 | $21.12 | $20.22 | $21.08 | $21.08 | 1,543,851 |
| 2024-10-21 | $21.07 | $21.09 | $20.40 | $20.67 | $20.67 | 2,372,585 |
| 2024-10-18 | $21.14 | $21.47 | $20.98 | $21.08 | $21.08 | 1,266,665 |
| 2024-10-17 | $20.68 | $21.31 | $20.43 | $20.98 | $20.98 | 2,266,334 |
| 2024-10-16 | $19.80 | $20.85 | $19.71 | $20.58 | $20.58 | 1,898,074 |
| 2024-10-15 | $19.57 | $19.92 | $19.30 | $19.52 | $19.52 | 1,802,335 |
| 2024-10-14 | $18.50 | $19.62 | $18.23 | $19.51 | $19.51 | 2,390,748 |
| 2024-10-11 | $17.57 | $18.60 | $17.34 | $18.58 | $18.58 | 1,485,691 |
| 2024-10-10 | $17.42 | $17.84 | $17.09 | $17.79 | $17.79 | 1,836,922 |
| 2024-10-09 | $17.99 | $18.18 | $17.45 | $17.65 | $17.65 | 1,512,566 |
| 2024-10-08 | $17.75 | $18.00 | $17.46 | $17.89 | $17.89 | 2,093,401 |
| 2024-10-07 | $17.96 | $18.22 | $17.70 | $17.84 | $17.84 | 1,602,666 |
| 2024-10-04 | $17.94 | $18.15 | $17.43 | $17.99 | $17.99 | 1,854,037 |
| 2024-10-03 | $18.33 | $18.37 | $17.48 | $17.65 | $17.65 | 2,010,062 |
| 2024-10-02 | $19.01 | $19.11 | $18.53 | $18.55 | $18.55 | 1,833,595 |
| 2024-10-01 | $20.56 | $20.84 | $18.96 | $19.20 | $19.20 | 2,293,313 |
| 2024-09-30 | $20.95 | $21.39 | $20.37 | $20.55 | $20.55 | 1,105,544 |
| 2024-09-27 | $21.01 | $21.42 | $20.67 | $21.00 | $21.00 | 1,116,742 |
| 2024-09-26 | $21.10 | $21.21 | $20.23 | $20.57 | $20.57 | 1,771,784 |
| 2024-09-25 | $21.87 | $21.87 | $20.66 | $20.70 | $20.70 | 1,273,097 |
| 2024-09-24 | $21.46 | $21.86 | $21.16 | $21.47 | $21.47 | 1,048,596 |
| 2024-09-23 | $21.92 | $21.94 | $21.44 | $21.46 | $21.46 | 1,204,721 |
| 2024-09-20 | $22.70 | $22.70 | $21.86 | $21.88 | $21.88 | 3,145,118 |
| 2024-09-19 | $23.29 | $23.68 | $22.86 | $22.93 | $22.93 | 1,608,545 |
| 2024-09-18 | $23.00 | $23.76 | $22.26 | $22.52 | $22.52 | 1,723,378 |
| 2024-09-17 | $21.81 | $23.15 | $21.77 | $22.55 | $22.55 | 1,466,694 |
| 2024-09-16 | $22.11 | $22.22 | $21.21 | $21.51 | $21.51 | 1,516,791 |
| 2024-09-13 | $21.14 | $22.22 | $21.00 | $22.07 | $22.07 | 2,388,517 |
| 2024-09-12 | $20.20 | $20.68 | $19.61 | $20.67 | $20.67 | 1,517,450 |
| 2024-09-11 | $19.79 | $20.29 | $19.21 | $20.24 | $20.24 | 1,300,648 |
| 2024-09-10 | $19.86 | $20.38 | $19.31 | $20.12 | $20.12 | 1,162,243 |
| 2024-09-09 | $19.85 | $20.14 | $19.52 | $19.83 | $19.83 | 1,249,659 |
| 2024-09-06 | $21.00 | $21.33 | $19.51 | $19.72 | $19.72 | 1,418,935 |
| 2024-09-05 | $21.24 | $21.56 | $20.72 | $20.93 | $20.93 | 992,955 |
| 2024-09-04 | $21.72 | $22.15 | $21.07 | $21.27 | $21.27 | 864,602 |
| 2024-09-03 | $22.35 | $23.09 | $21.51 | $21.62 | $21.62 | 1,527,915 |
| 2024-08-30 | $23.06 | $23.19 | $21.93 | $22.44 | $22.44 | 1,400,003 |
| 2024-08-29 | $22.49 | $23.50 | $22.34 | $23.00 | $23.00 | 935,993 |
| 2024-08-28 | $22.83 | $23.02 | $22.09 | $22.35 | $22.35 | 894,768 |
| 2024-08-27 | $23.52 | $23.62 | $22.68 | $22.94 | $22.94 | 660,328 |
| 2024-08-26 | $23.94 | $24.05 | $23.40 | $23.58 | $23.58 | 805,808 |
| 2024-08-23 | $23.06 | $24.16 | $22.85 | $23.63 | $23.63 | 1,060,794 |
| 2024-08-22 | $23.64 | $23.67 | $22.87 | $23.00 | $23.00 | 867,540 |
| 2024-08-21 | $23.34 | $23.95 | $23.24 | $23.61 | $23.61 | 1,123,098 |
| 2024-08-20 | $23.35 | $23.60 | $22.99 | $23.18 | $23.18 | 892,742 |
| 2024-08-19 | $22.69 | $23.50 | $22.39 | $23.44 | $23.44 | 1,179,088 |
| 2024-08-16 | $22.69 | $23.17 | $22.09 | $22.63 | $22.63 | 1,057,720 |
| 2024-08-15 | $22.25 | $23.17 | $21.82 | $22.87 | $22.87 | 1,238,464 |
| 2024-08-14 | $22.81 | $22.81 | $21.38 | $21.51 | $21.51 | 1,560,307 |
| 2024-08-13 | $22.11 | $22.66 | $21.76 | $22.41 | $22.41 | 1,330,668 |
| 2024-08-12 | $21.54 | $21.87 | $21.01 | $21.77 | $21.77 | 1,099,733 |
| 2024-08-09 | $22.40 | $22.61 | $21.13 | $21.46 | $21.46 | 1,449,388 |
| 2024-08-08 | $22.08 | $22.39 | $20.80 | $22.38 | $22.38 | 1,563,822 |
| 2024-08-07 | $23.06 | $23.27 | $21.24 | $21.31 | $21.31 | 1,480,294 |
| 2024-08-06 | $22.61 | $23.02 | $21.80 | $22.49 | $22.49 | 1,049,224 |
| 2024-08-05 | $21.25 | $23.10 | $21.25 | $22.33 | $22.33 | 1,503,381 |
| 2024-08-02 | $23.99 | $24.25 | $23.00 | $23.85 | $23.85 | 1,317,190 |
| 2024-08-01 | $26.63 | $26.63 | $24.73 | $25.14 | $25.14 | 1,397,463 |
| 2024-07-31 | $26.40 | $27.28 | $25.93 | $26.21 | $26.21 | 1,251,976 |
| 2024-07-30 | $27.00 | $27.23 | $25.98 | $26.27 | $26.27 | 924,863 |
| 2024-07-29 | $26.50 | $27.06 | $26.00 | $26.94 | $26.94 | 1,285,625 |
| 2024-07-26 | $26.84 | $27.42 | $26.27 | $26.50 | $26.50 | 1,292,100 |
| 2024-07-25 | $25.96 | $27.29 | $25.71 | $26.42 | $26.42 | 1,971,980 |
| 2024-07-24 | $26.24 | $26.82 | $25.53 | $25.60 | $25.60 | 1,157,795 |
| 2024-07-23 | $25.07 | $26.76 | $25.07 | $26.46 | $26.46 | 1,816,916 |
| 2024-07-22 | $25.03 | $25.41 | $24.40 | $25.33 | $25.33 | 1,322,663 |
| 2024-07-19 | $26.13 | $26.28 | $24.97 | $25.08 | $25.08 | 1,175,438 |
| 2024-07-18 | $27.09 | $27.77 | $25.35 | $26.09 | $26.09 | 1,644,635 |
| 2024-07-17 | $26.75 | $28.18 | $26.50 | $27.36 | $27.36 | 1,966,364 |
| 2024-07-16 | $26.36 | $27.51 | $25.92 | $27.35 | $27.35 | 2,085,114 |
| 2024-07-15 | $25.91 | $26.57 | $25.44 | $26.01 | $26.01 | 1,479,543 |
| 2024-07-12 | $25.03 | $26.82 | $24.99 | $25.79 | $25.79 | 1,984,871 |
| 2024-07-11 | $23.94 | $25.41 | $23.81 | $24.63 | $24.63 | 2,585,268 |
| 2024-07-10 | $22.46 | $23.26 | $22.09 | $23.15 | $23.15 | 1,301,304 |
| 2024-07-09 | $22.86 | $22.86 | $21.79 | $22.26 | $22.26 | 1,495,008 |
| 2024-07-08 | $23.16 | $23.39 | $22.82 | $22.94 | $22.94 | 1,793,597 |
| 2024-07-05 | $22.80 | $22.96 | $22.16 | $22.76 | $22.76 | 1,123,536 |
| 2024-07-03 | $22.42 | $23.15 | $22.15 | $22.95 | $22.95 | 843,311 |
| 2024-07-02 | $22.44 | $22.46 | $21.60 | $22.15 | $22.15 | 1,433,259 |
| 2024-07-01 | $22.11 | $23.43 | $22.06 | $22.47 | $22.47 | 1,291,352 |
| 2024-06-28 | $23.19 | $23.20 | $21.78 | $22.38 | $22.38 | 5,391,362 |
| 2024-06-27 | $22.98 | $23.54 | $22.71 | $23.19 | $23.19 | 1,526,664 |
| 2024-06-26 | $23.86 | $23.86 | $21.91 | $22.91 | $22.91 | 2,458,140 |
| 2024-06-25 | $24.70 | $24.84 | $23.97 | $24.00 | $24.00 | 1,669,931 |
| 2024-06-24 | $26.21 | $26.93 | $24.80 | $25.00 | $25.00 | 2,619,795 |
| 2024-06-21 | $24.25 | $24.41 | $23.45 | $24.22 | $24.22 | 2,998,355 |
| 2024-06-20 | $24.50 | $24.64 | $23.93 | $24.15 | $24.15 | 1,320,517 |
| 2024-06-18 | $25.13 | $25.17 | $24.58 | $24.80 | $24.80 | 1,584,396 |
| 2024-06-17 | $25.00 | $25.62 | $24.75 | $25.17 | $25.17 | 1,035,029 |
| 2024-06-14 | $25.88 | $26.17 | $25.01 | $25.15 | $25.15 | 1,030,717 |
| 2024-06-13 | $25.85 | $26.52 | $25.42 | $25.96 | $25.96 | 1,204,738 |
| 2024-06-12 | $24.80 | $26.98 | $24.51 | $25.85 | $25.85 | 2,296,412 |
| 2024-06-11 | $23.01 | $23.77 | $22.76 | $23.75 | $23.75 | 1,400,547 |
| 2024-06-10 | $22.54 | $23.40 | $22.11 | $23.28 | $23.28 | 1,352,580 |
| 2024-06-07 | $22.50 | $23.18 | $22.43 | $22.73 | $22.73 | 1,449,300 |
| 2024-06-06 | $23.00 | $23.24 | $22.55 | $22.95 | $22.95 | 1,771,263 |
| 2024-06-05 | $23.35 | $23.65 | $22.58 | $23.09 | $23.09 | 2,700,091 |
| 2024-06-04 | $23.49 | $24.09 | $22.96 | $23.25 | $23.25 | 2,145,226 |
| 2024-06-03 | $22.60 | $24.33 | $22.03 | $23.52 | $23.52 | 3,813,572 |
| 2024-05-31 | $22.33 | $22.56 | $21.31 | $21.38 | $21.38 | 1,946,671 |
| 2024-05-30 | $22.03 | $22.24 | $21.65 | $22.10 | $22.10 | 2,160,778 |
| 2024-05-29 | $22.18 | $22.29 | $21.41 | $21.67 | $21.67 | 2,722,669 |
| 2024-05-28 | $25.07 | $25.25 | $22.64 | $22.72 | $22.72 | 2,021,255 |
| 2024-05-24 | $25.11 | $25.17 | $24.61 | $24.84 | $24.84 | 833,390 |
| 2024-05-23 | $25.94 | $25.97 | $24.68 | $24.88 | $24.88 | 1,438,759 |
| 2024-05-22 | $25.55 | $26.46 | $25.20 | $25.97 | $25.97 | 1,106,720 |
| 2024-05-21 | $25.66 | $26.40 | $25.51 | $25.71 | $25.71 | 1,146,144 |
| 2024-05-20 | $26.21 | $26.41 | $25.72 | $25.89 | $25.89 | 970,453 |
| 2024-05-17 | $26.05 | $26.55 | $25.81 | $26.22 | $26.22 | 1,089,298 |
| 2024-05-16 | $26.28 | $26.46 | $25.82 | $26.17 | $26.17 | 1,236,486 |
| 2024-05-15 | $26.65 | $27.17 | $25.99 | $26.22 | $26.22 | 1,381,069 |
| 2024-05-14 | $25.96 | $26.98 | $25.60 | $25.73 | $25.73 | 1,198,167 |
| 2024-05-13 | $25.01 | $26.74 | $24.93 | $25.42 | $25.42 | 1,697,948 |
| 2024-05-10 | $25.00 | $25.42 | $24.22 | $24.46 | $24.46 | 2,042,656 |
| 2024-05-09 | $24.29 | $24.94 | $23.35 | $24.86 | $24.86 | 1,669,933 |
| 2024-05-08 | $23.38 | $23.64 | $22.76 | $23.00 | $23.00 | 1,375,019 |
| 2024-05-07 | $23.77 | $24.09 | $23.29 | $23.88 | $23.88 | 1,094,590 |
| 2024-05-06 | $23.76 | $24.32 | $23.51 | $23.72 | $23.72 | 1,495,293 |
| 2024-05-03 | $24.44 | $24.99 | $23.42 | $23.60 | $23.60 | 1,294,988 |
| 2024-05-02 | $22.80 | $23.36 | $22.37 | $23.27 | $23.27 | 1,218,715 |
| 2024-05-01 | $21.33 | $23.56 | $21.31 | $22.50 | $22.50 | 1,686,447 |
| 2024-04-30 | $21.50 | $21.97 | $21.30 | $21.40 | $21.40 | 1,201,235 |
| 2024-04-29 | $21.06 | $22.40 | $21.06 | $21.98 | $21.98 | 1,325,645 |
| 2024-04-26 | $20.11 | $20.99 | $19.37 | $20.76 | $20.76 | 1,025,682 |
| 2024-04-25 | $20.53 | $20.66 | $19.64 | $20.02 | $20.02 | 1,460,292 |
| 2024-04-24 | $21.56 | $21.73 | $21.03 | $21.17 | $21.17 | 859,470 |
| 2024-04-23 | $21.78 | $22.85 | $21.50 | $21.53 | $21.53 | 849,473 |
| 2024-04-22 | $21.77 | $22.20 | $20.88 | $21.83 | $21.83 | 1,023,326 |
| 2024-04-19 | $21.22 | $21.63 | $20.78 | $21.57 | $21.57 | 1,457,195 |
| 2024-04-18 | $21.37 | $21.86 | $21.18 | $21.32 | $21.32 | 1,145,388 |
| 2024-04-17 | $21.94 | $22.13 | $21.44 | $21.50 | $21.50 | 1,076,901 |
| 2024-04-16 | $22.62 | $22.84 | $21.80 | $21.81 | $21.81 | 1,231,033 |
| 2024-04-15 | $24.13 | $24.15 | $22.51 | $22.92 | $22.92 | 1,559,005 |
| 2024-04-12 | $24.83 | $24.99 | $23.96 | $24.27 | $24.27 | 1,295,745 |
| 2024-04-11 | $25.29 | $25.53 | $24.42 | $25.01 | $25.01 | 1,407,971 |
| 2024-04-10 | $24.76 | $25.19 | $24.38 | $24.95 | $24.95 | 1,542,412 |
| 2024-04-09 | $25.46 | $26.24 | $25.33 | $26.08 | $26.08 | 901,298 |
| 2024-04-08 | $24.75 | $25.49 | $24.75 | $25.30 | $25.30 | 1,133,778 |
| 2024-04-05 | $24.54 | $25.26 | $24.34 | $24.78 | $24.78 | 876,765 |
| 2024-04-04 | $25.32 | $25.56 | $24.75 | $24.97 | $24.97 | 1,208,884 |
| 2024-04-03 | $25.00 | $25.55 | $24.34 | $24.98 | $24.98 | 1,163,288 |
| 2024-04-02 | $26.38 | $26.38 | $25.07 | $25.10 | $25.10 | 1,929,431 |
| 2024-04-01 | $27.43 | $27.46 | $26.60 | $27.22 | $27.22 | 877,085 |
| 2024-03-28 | $26.98 | $28.23 | $26.61 | $27.51 | $27.51 | 1,053,673 |
| 2024-03-27 | $26.50 | $27.46 | $26.06 | $27.02 | $27.02 | 1,200,890 |
| 2024-03-26 | $27.19 | $27.55 | $26.21 | $26.26 | $26.26 | 978,523 |
| 2024-03-25 | $26.95 | $27.34 | $26.74 | $26.83 | $26.83 | 733,792 |
| 2024-03-22 | $27.62 | $27.62 | $26.83 | $26.91 | $26.91 | 813,225 |
| 2024-03-21 | $28.37 | $28.54 | $27.20 | $27.65 | $27.65 | 1,339,622 |
| 2024-03-20 | $27.60 | $28.41 | $27.18 | $27.78 | $27.78 | 947,607 |
| 2024-03-19 | $27.32 | $27.95 | $27.10 | $27.63 | $27.63 | 1,076,847 |
| 2024-03-18 | $28.05 | $28.05 | $27.05 | $27.37 | $27.37 | 1,577,069 |
| 2024-03-15 | $27.41 | $28.32 | $27.41 | $28.30 | $28.30 | 2,031,435 |
| 2024-03-14 | $28.08 | $28.48 | $27.00 | $27.52 | $27.52 | 2,008,079 |
| 2024-03-13 | $27.62 | $28.88 | $27.27 | $28.67 | $28.67 | 1,521,413 |
| 2024-03-12 | $29.60 | $29.70 | $27.76 | $27.78 | $27.78 | 1,308,610 |
| 2024-03-11 | $29.75 | $31.10 | $29.16 | $29.54 | $29.54 | 1,223,334 |
| 2024-03-08 | $30.72 | $32.00 | $29.61 | $29.97 | $29.97 | 977,407 |
| 2024-03-07 | $30.10 | $30.63 | $29.41 | $30.02 | $30.02 | 1,055,175 |
| 2024-03-06 | $30.84 | $31.18 | $29.52 | $29.95 | $29.95 | 1,698,525 |
| 2024-03-05 | $31.99 | $32.42 | $29.89 | $30.25 | $30.25 | 1,778,718 |
| 2024-03-04 | $32.99 | $33.28 | $31.70 | $32.39 | $32.39 | 1,571,635 |
| 2024-03-01 | $32.42 | $34.01 | $32.31 | $32.66 | $32.66 | 1,954,154 |
| 2024-02-29 | $33.80 | $34.87 | $31.70 | $32.12 | $32.12 | 4,110,862 |
| 2024-02-28 | $30.43 | $33.25 | $30.28 | $32.80 | $32.80 | 3,195,771 |
| 2024-02-27 | $28.45 | $31.13 | $28.00 | $31.02 | $31.02 | 3,291,168 |
| 2024-02-26 | $25.75 | $27.69 | $25.69 | $27.66 | $27.66 | 1,817,254 |
| 2024-02-23 | $26.72 | $27.03 | $25.49 | $26.10 | $26.10 | 2,104,853 |
| 2024-02-22 | $26.50 | $27.88 | $25.33 | $27.18 | $27.18 | 1,980,930 |
| 2024-02-21 | $27.00 | $27.30 | $26.26 | $26.88 | $26.88 | 1,688,014 |
| 2024-02-20 | $27.41 | $27.70 | $26.80 | $27.15 | $27.15 | 1,401,581 |
| 2024-02-16 | $27.59 | $28.11 | $27.04 | $27.74 | $27.74 | 1,634,593 |
| 2024-02-15 | $27.95 | $29.39 | $27.01 | $28.47 | $28.47 | 2,674,927 |
| 2024-02-14 | $27.11 | $28.33 | $26.43 | $28.28 | $28.28 | 1,550,907 |
| 2024-02-13 | $27.89 | $28.02 | $26.07 | $26.45 | $26.45 | 2,409,139 |
| 2024-02-12 | $28.30 | $29.64 | $28.20 | $29.61 | $29.61 | 1,429,582 |
| 2024-02-09 | $27.89 | $28.89 | $27.47 | $28.23 | $28.23 | 1,114,659 |
| 2024-02-08 | $26.34 | $27.90 | $26.01 | $27.47 | $27.47 | 1,219,490 |
| 2024-02-07 | $26.56 | $26.58 | $25.71 | $26.07 | $26.07 | 1,067,891 |
| 2024-02-06 | $24.86 | $26.63 | $24.53 | $26.57 | $26.57 | 1,323,031 |
| 2024-02-05 | $24.81 | $25.06 | $24.23 | $24.84 | $24.84 | 1,378,620 |
| 2024-02-02 | $24.44 | $25.42 | $23.97 | $25.29 | $25.29 | 1,876,277 |
| 2024-02-01 | $24.03 | $25.98 | $23.63 | $25.26 | $25.26 | 2,588,258 |
| 2024-01-31 | $24.52 | $25.25 | $23.76 | $23.82 | $23.82 | 1,570,883 |
| 2024-01-30 | $25.81 | $25.91 | $24.58 | $24.59 | $24.59 | 3,408,970 |
| 2024-01-29 | $24.76 | $26.46 | $23.93 | $26.18 | $26.18 | 1,353,876 |
| 2024-01-26 | $25.48 | $26.09 | $24.62 | $24.68 | $24.68 | 1,014,524 |
| 2024-01-25 | $25.35 | $25.87 | $25.01 | $25.09 | $25.09 | 1,336,225 |
| 2024-01-24 | $26.12 | $26.38 | $24.92 | $25.06 | $25.06 | 1,413,675 |
| 2024-01-23 | $26.75 | $26.98 | $25.22 | $25.79 | $25.79 | 1,001,445 |
| 2024-01-22 | $25.78 | $26.98 | $25.70 | $26.13 | $26.13 | 1,186,597 |
| 2024-01-19 | $25.21 | $25.60 | $24.75 | $25.55 | $25.55 | 1,302,539 |
| 2024-01-18 | $25.94 | $26.00 | $24.82 | $25.24 | $25.24 | 1,217,974 |
| 2024-01-17 | $26.06 | $26.82 | $25.55 | $25.74 | $25.74 | 1,236,026 |
| 2024-01-16 | $27.35 | $27.39 | $26.44 | $26.76 | $26.76 | 1,340,924 |
| 2024-01-12 | $28.67 | $29.52 | $27.49 | $27.67 | $27.67 | 1,189,984 |
| 2024-01-11 | $28.15 | $28.60 | $27.60 | $28.15 | $28.15 | 1,436,342 |
| 2024-01-10 | $29.83 | $29.89 | $28.28 | $28.88 | $28.88 | 1,136,857 |
| 2024-01-09 | $29.12 | $29.95 | $28.81 | $29.29 | $29.29 | 1,099,167 |
| 2024-01-08 | $28.18 | $30.08 | $27.86 | $30.07 | $30.07 | 1,405,961 |
| 2024-01-05 | $28.83 | $28.96 | $27.36 | $28.63 | $28.63 | 1,383,852 |
| 2024-01-04 | $29.35 | $29.70 | $28.84 | $29.52 | $29.52 | 1,745,465 |
| 2024-01-03 | $30.29 | $30.74 | $29.10 | $29.49 | $29.49 | 1,441,122 |
| 2024-01-02 | $30.05 | $32.34 | $29.33 | $30.82 | $30.82 | 1,487,217 |
| 2023-12-29 | $31.78 | $31.91 | $30.45 | $30.49 | $30.49 | 1,253,772 |
| 2023-12-28 | $31.80 | $32.35 | $31.29 | $31.77 | $31.77 | 1,309,999 |
| 2023-12-27 | $32.83 | $33.31 | $31.08 | $31.74 | $31.74 | 1,306,621 |
| 2023-12-26 | $31.67 | $32.64 | $31.64 | $32.34 | $32.34 | 1,152,748 |
| 2023-12-22 | $30.86 | $32.70 | $30.50 | $31.36 | $31.36 | 1,463,176 |
| 2023-12-21 | $30.49 | $31.12 | $29.72 | $30.20 | $30.20 | 1,279,338 |
| 2023-12-20 | $32.03 | $32.19 | $29.56 | $29.62 | $29.62 | 1,559,103 |
| 2023-12-19 | $30.69 | $32.42 | $30.69 | $32.02 | $32.02 | 1,919,474 |
| 2023-12-18 | $30.64 | $31.47 | $29.85 | $30.35 | $30.35 | 1,246,847 |
| 2023-12-15 | $32.19 | $32.66 | $30.20 | $30.78 | $30.78 | 3,254,782 |
| 2023-12-14 | $31.84 | $33.60 | $31.12 | $31.86 | $31.86 | 3,196,114 |
| 2023-12-13 | $27.91 | $30.45 | $26.95 | $30.39 | $30.39 | 2,046,077 |
| 2023-12-12 | $28.25 | $28.66 | $27.40 | $28.15 | $28.15 | 1,049,552 |
| 2023-12-11 | $28.81 | $28.85 | $27.11 | $28.35 | $28.35 | 1,541,540 |
| 2023-12-08 | $29.53 | $30.56 | $28.85 | $29.02 | $29.02 | 1,251,727 |
| 2023-12-07 | $29.74 | $29.99 | $29.05 | $29.78 | $29.78 | 1,183,902 |
| 2023-12-06 | $30.37 | $30.87 | $29.70 | $29.86 | $29.86 | 1,519,684 |
| 2023-12-05 | $30.45 | $30.45 | $29.20 | $29.90 | $29.90 | 1,104,783 |
| 2023-12-04 | $30.84 | $31.85 | $30.04 | $30.89 | $30.89 | 1,306,937 |
| 2023-12-01 | $29.57 | $30.85 | $28.46 | $30.84 | $30.84 | 1,538,964 |
| 2023-11-30 | $31.36 | $31.86 | $29.43 | $29.63 | $29.63 | 1,499,399 |
| 2023-11-29 | $31.32 | $32.39 | $30.66 | $30.93 | $30.93 | 1,258,417 |
| 2023-11-28 | $30.49 | $31.28 | $29.82 | $30.75 | $30.75 | 1,106,543 |
| 2023-11-27 | $30.88 | $31.16 | $29.51 | $30.65 | $30.65 | 1,108,669 |
| 2023-11-24 | $30.13 | $31.90 | $30.13 | $31.03 | $31.03 | 1,223,861 |
| 2023-11-22 | $29.01 | $30.42 | $28.94 | $30.26 | $30.26 | 1,419,019 |
| 2023-11-21 | $29.84 | $29.84 | $28.43 | $28.46 | $28.46 | 1,166,033 |
| 2023-11-20 | $28.57 | $31.59 | $28.32 | $30.28 | $30.28 | 2,847,247 |
| 2023-11-17 | $26.36 | $28.17 | $26.18 | $28.12 | $28.12 | 1,895,669 |
| 2023-11-16 | $26.60 | $27.09 | $25.20 | $26.02 | $26.02 | 1,136,362 |
| 2023-11-15 | $26.65 | $27.72 | $26.52 | $26.58 | $26.58 | 1,682,667 |
| 2023-11-14 | $25.35 | $26.69 | $25.29 | $26.45 | $26.45 | 2,322,829 |
| 2023-11-13 | $23.90 | $24.30 | $22.67 | $23.81 | $23.81 | 1,446,329 |
| 2023-11-10 | $25.06 | $25.14 | $22.76 | $24.13 | $24.13 | 2,302,440 |
| 2023-11-09 | $28.50 | $28.69 | $24.72 | $24.96 | $24.96 | 2,940,122 |
| 2023-11-08 | $29.49 | $29.75 | $28.12 | $28.45 | $28.45 | 1,330,313 |
| 2023-11-07 | $27.82 | $29.60 | $27.42 | $29.49 | $29.49 | 1,487,432 |
| 2023-11-06 | $28.60 | $28.84 | $27.08 | $27.66 | $27.66 | 1,479,835 |
| 2023-11-03 | $27.11 | $29.02 | $27.06 | $28.76 | $28.76 | 2,369,532 |
| 2023-11-02 | $26.10 | $26.53 | $25.57 | $26.48 | $26.48 | 1,624,277 |
| 2023-11-01 | $25.25 | $25.56 | $24.38 | $25.50 | $25.50 | 1,667,478 |
| 2023-10-31 | $23.90 | $25.16 | $23.67 | $25.05 | $25.05 | 1,164,746 |
| 2023-10-30 | $23.42 | $24.45 | $22.81 | $23.83 | $23.83 | 1,774,498 |
| 2023-10-27 | $25.45 | $25.45 | $23.01 | $23.16 | $23.16 | 1,921,580 |
| 2023-10-26 | $24.70 | $25.83 | $24.46 | $25.00 | $25.00 | 2,143,310 |
| 2023-10-25 | $26.12 | $26.30 | $24.24 | $24.38 | $24.38 | 1,514,501 |
| 2023-10-24 | $26.64 | $27.62 | $26.48 | $26.64 | $26.64 | 1,193,313 |
| 2023-10-23 | $26.32 | $26.93 | $25.84 | $26.32 | $26.32 | 1,072,384 |
| 2023-10-20 | $27.06 | $27.50 | $26.52 | $26.64 | $26.64 | 1,183,032 |
| 2023-10-19 | $28.00 | $28.15 | $26.65 | $27.10 | $27.10 | 1,730,410 |
| 2023-10-18 | $29.51 | $29.64 | $27.27 | $27.96 | $27.96 | 1,969,015 |
| 2023-10-17 | $29.33 | $29.85 | $28.99 | $29.05 | $29.05 | 927,818 |
| 2023-10-16 | $29.82 | $30.28 | $29.24 | $29.63 | $29.63 | 695,308 |
| 2023-10-13 | $29.01 | $30.00 | $28.80 | $29.83 | $29.83 | 679,613 |
| 2023-10-12 | $30.29 | $30.39 | $28.73 | $28.91 | $28.91 | 979,568 |
| 2023-10-11 | $30.14 | $30.74 | $29.78 | $30.25 | $30.25 | 703,578 |
| 2023-10-10 | $30.02 | $30.86 | $29.91 | $30.13 | $30.13 | 756,112 |
| 2023-10-09 | $29.46 | $30.14 | $28.95 | $30.03 | $30.03 | 793,986 |
| 2023-10-06 | $30.11 | $30.65 | $29.81 | $30.04 | $30.04 | 1,198,421 |
| 2023-10-05 | $28.73 | $30.73 | $28.57 | $30.51 | $30.51 | 982,040 |
| 2023-10-04 | $29.81 | $29.85 | $28.29 | $28.94 | $28.94 | 1,023,413 |
| 2023-10-03 | $29.38 | $29.96 | $28.78 | $29.68 | $29.68 | 1,198,190 |
| 2023-10-02 | $31.50 | $31.58 | $29.24 | $29.41 | $29.41 | 1,182,927 |
| 2023-09-29 | $32.22 | $32.47 | $31.39 | $31.62 | $31.62 | 754,964 |
| 2023-09-28 | $32.00 | $32.34 | $31.13 | $31.76 | $31.76 | 773,180 |
| 2023-09-27 | $32.49 | $32.91 | $31.50 | $32.09 | $32.09 | 913,138 |
| 2023-09-26 | $32.19 | $33.37 | $32.17 | $32.35 | $32.35 | 710,161 |
| 2023-09-25 | $32.13 | $32.77 | $31.66 | $32.21 | $32.21 | 778,087 |
| 2023-09-22 | $33.80 | $34.04 | $32.37 | $32.39 | $32.39 | 823,739 |
| 2023-09-21 | $33.34 | $33.80 | $32.64 | $33.53 | $33.53 | 985,459 |
| 2023-09-20 | $34.68 | $34.94 | $33.88 | $33.99 | $33.99 | 801,899 |
| 2023-09-19 | $34.87 | $34.90 | $33.82 | $34.37 | $34.37 | 893,627 |
| 2023-09-18 | $35.65 | $35.88 | $34.96 | $35.02 | $35.02 | 844,018 |
| 2023-09-15 | $36.06 | $36.17 | $35.54 | $35.82 | $35.82 | 1,690,609 |
| 2023-09-14 | $35.80 | $36.25 | $35.58 | $36.01 | $36.01 | 763,608 |
| 2023-09-13 | $37.06 | $37.16 | $35.36 | $35.50 | $35.50 | 1,337,779 |
| 2023-09-12 | $38.25 | $38.71 | $37.11 | $37.15 | $37.15 | 681,659 |
| 2023-09-11 | $38.03 | $38.35 | $37.53 | $38.25 | $38.25 | 628,953 |
| 2023-09-08 | $37.87 | $37.98 | $37.02 | $37.87 | $37.87 | 480,530 |
| 2023-09-07 | $37.47 | $38.10 | $36.67 | $37.69 | $37.69 | 547,215 |
| 2023-09-06 | $37.99 | $38.69 | $37.65 | $38.19 | $38.19 | 469,167 |
| 2023-09-05 | $37.30 | $38.30 | $36.90 | $37.97 | $37.97 | 887,447 |
| 2023-09-01 | $37.99 | $38.49 | $37.56 | $37.69 | $37.69 | 632,526 |
| 2023-08-31 | $38.07 | $38.24 | $37.32 | $37.48 | $37.48 | 655,660 |
| 2023-08-30 | $38.08 | $38.14 | $37.33 | $37.96 | $37.96 | 570,890 |
| 2023-08-29 | $38.00 | $38.72 | $37.52 | $38.19 | $38.19 | 847,812 |
| 2023-08-28 | $38.61 | $38.79 | $37.75 | $38.01 | $38.01 | 442,160 |
| 2023-08-25 | $37.72 | $38.70 | $37.35 | $38.25 | $38.25 | 599,469 |
| 2023-08-24 | $38.35 | $38.35 | $37.34 | $37.52 | $37.52 | 660,087 |
| 2023-08-23 | $38.47 | $39.01 | $38.11 | $38.35 | $38.35 | 578,018 |
| 2023-08-22 | $37.90 | $38.54 | $37.43 | $38.26 | $38.26 | 566,632 |
| 2023-08-21 | $37.61 | $38.27 | $37.07 | $37.82 | $37.82 | 741,983 |
| 2023-08-18 | $36.70 | $38.33 | $36.53 | $37.59 | $37.59 | 640,247 |
| 2023-08-17 | $37.78 | $37.78 | $36.96 | $37.23 | $37.23 | 601,744 |
| 2023-08-16 | $38.35 | $38.62 | $37.72 | $37.75 | $37.75 | 651,125 |
| 2023-08-15 | $38.68 | $39.07 | $38.02 | $38.81 | $38.81 | 705,011 |
| 2023-08-14 | $38.90 | $39.14 | $38.07 | $38.92 | $38.92 | 836,679 |
| 2023-08-11 | $39.01 | $39.93 | $38.95 | $39.51 | $39.51 | 495,495 |
| 2023-08-10 | $39.87 | $40.98 | $39.08 | $39.55 | $39.55 | 882,096 |
| 2023-08-09 | $40.15 | $40.57 | $39.54 | $40.02 | $40.02 | 799,676 |
| 2023-08-08 | $38.78 | $40.25 | $38.11 | $40.01 | $40.01 | 856,502 |
| 2023-08-07 | $39.60 | $39.91 | $38.73 | $39.02 | $39.02 | 859,330 |
| 2023-08-04 | $39.56 | $40.50 | $39.26 | $39.61 | $39.61 | 940,458 |
| 2023-08-03 | $38.33 | $39.38 | $38.05 | $39.09 | $39.09 | 1,279,009 |
| 2023-08-02 | $40.00 | $40.27 | $39.00 | $39.71 | $39.71 | 1,100,758 |
| 2023-08-01 | $41.49 | $41.55 | $40.36 | $40.96 | $40.96 | 715,780 |
| 2023-07-31 | $42.33 | $43.06 | $41.90 | $42.33 | $42.33 | 470,559 |
| 2023-07-28 | $41.61 | $42.84 | $41.59 | $42.36 | $42.36 | 608,636 |
| 2023-07-27 | $42.74 | $42.88 | $40.64 | $40.97 | $40.97 | 793,890 |
| 2023-07-26 | $41.10 | $42.33 | $40.87 | $41.98 | $41.98 | 520,146 |
| 2023-07-25 | $42.03 | $42.77 | $41.31 | $41.37 | $41.37 | 468,851 |
| 2023-07-24 | $43.28 | $43.56 | $41.85 | $41.92 | $41.92 | 540,635 |
| 2023-07-21 | $43.88 | $44.09 | $42.51 | $43.37 | $43.37 | 838,943 |
| 2023-07-20 | $44.97 | $45.39 | $42.70 | $43.28 | $43.28 | 727,919 |
| 2023-07-19 | $44.85 | $46.00 | $44.60 | $45.62 | $45.62 | 905,206 |
| 2023-07-18 | $44.59 | $44.82 | $43.25 | $44.18 | $44.18 | 1,061,645 |
| 2023-07-17 | $44.00 | $45.70 | $43.63 | $44.13 | $44.13 | 688,348 |
| 2023-07-14 | $46.11 | $46.25 | $43.79 | $43.96 | $43.96 | 724,029 |
| 2023-07-13 | $46.10 | $46.50 | $45.23 | $45.78 | $45.78 | 835,764 |
| 2023-07-12 | $44.73 | $45.98 | $44.46 | $45.77 | $45.77 | 1,128,031 |
| 2023-07-11 | $42.93 | $43.98 | $42.39 | $43.49 | $43.49 | 754,274 |
| 2023-07-10 | $39.15 | $43.19 | $39.10 | $42.90 | $42.90 | 1,125,839 |
| 2023-07-07 | $39.31 | $40.02 | $38.95 | $39.35 | $39.35 | 683,847 |
| 2023-07-06 | $39.74 | $39.74 | $38.69 | $39.12 | $39.12 | 853,546 |
| 2023-07-05 | $40.50 | $40.76 | $39.75 | $40.45 | $40.45 | 711,249 |
| 2023-07-03 | $40.78 | $41.41 | $40.44 | $40.71 | $40.71 | 487,867 |
| 2023-06-30 | $41.58 | $41.90 | $40.65 | $40.78 | $40.78 | 816,267 |
| 2023-06-29 | $41.94 | $42.37 | $40.87 | $40.90 | $40.90 | 1,168,421 |
| 2023-06-28 | $40.81 | $42.15 | $40.16 | $42.15 | $42.15 | 790,472 |
| 2023-06-27 | $42.09 | $42.09 | $40.69 | $40.80 | $40.80 | 713,442 |
| 2023-06-26 | $40.98 | $42.25 | $40.21 | $41.88 | $41.88 | 764,783 |
| 2023-06-23 | $41.09 | $41.88 | $40.41 | $40.98 | $40.98 | 3,183,552 |
| 2023-06-22 | $41.63 | $42.41 | $41.00 | $41.98 | $41.98 | 903,720 |
| 2023-06-21 | $43.00 | $43.45 | $40.13 | $41.85 | $41.85 | 1,310,901 |
| 2023-06-20 | $44.48 | $45.20 | $43.58 | $43.62 | $43.62 | 849,120 |
| 2023-06-16 | $46.41 | $46.90 | $44.83 | $44.91 | $44.91 | 1,780,075 |
| 2023-06-15 | $44.50 | $45.68 | $44.38 | $45.57 | $45.57 | 670,643 |
| 2023-06-14 | $46.72 | $47.48 | $43.71 | $45.20 | $45.20 | 1,320,674 |
| 2023-06-13 | $44.24 | $46.35 | $44.09 | $46.03 | $46.03 | 1,198,071 |
| 2023-06-12 | $44.20 | $46.14 | $43.11 | $43.61 | $43.61 | 1,729,905 |
| 2023-06-09 | $44.61 | $44.61 | $42.68 | $43.24 | $43.24 | 812,550 |
| 2023-06-08 | $43.40 | $44.05 | $42.60 | $43.36 | $43.36 | 704,040 |
| 2023-06-07 | $43.88 | $44.96 | $43.02 | $43.46 | $43.46 | 666,625 |
| 2023-06-06 | $41.26 | $43.76 | $41.02 | $43.62 | $43.62 | 990,362 |
| 2023-06-05 | $40.67 | $41.71 | $40.51 | $41.27 | $41.27 | 887,333 |
| 2023-06-02 | $38.88 | $41.06 | $38.56 | $40.96 | $40.96 | 985,650 |
| 2023-06-01 | $37.44 | $38.53 | $36.62 | $38.16 | $38.16 | 595,806 |
| 2023-05-31 | $37.27 | $38.65 | $36.59 | $37.26 | $37.26 | 1,262,181 |
| 2023-05-30 | $39.13 | $39.90 | $37.07 | $37.55 | $37.55 | 1,103,208 |
| 2023-05-26 | $39.04 | $39.42 | $38.01 | $38.98 | $38.98 | 769,193 |
| 2023-05-25 | $41.65 | $41.65 | $38.90 | $39.22 | $39.22 | 1,176,429 |
| 2023-05-24 | $42.79 | $43.31 | $41.27 | $41.76 | $41.76 | 913,562 |
| 2023-05-23 | $44.42 | $45.64 | $43.29 | $43.45 | $43.45 | 894,854 |
| 2023-05-22 | $42.01 | $44.48 | $41.87 | $44.39 | $44.39 | 1,414,213 |
| 2023-05-19 | $43.43 | $43.62 | $41.68 | $42.02 | $42.02 | 1,030,371 |
| 2023-05-18 | $43.59 | $43.62 | $41.68 | $42.96 | $42.96 | 1,003,805 |
| 2023-05-17 | $43.74 | $44.17 | $42.70 | $43.80 | $43.80 | 982,800 |
| 2023-05-16 | $45.00 | $45.06 | $43.00 | $43.70 | $43.70 | 1,111,928 |
| 2023-05-15 | $43.56 | $46.98 | $43.09 | $45.76 | $45.76 | 1,296,951 |
| 2023-05-12 | $44.62 | $45.32 | $43.03 | $43.33 | $43.33 | 808,097 |
| 2023-05-11 | $45.48 | $45.75 | $44.26 | $44.62 | $44.62 | 977,486 |
| 2023-05-10 | $44.88 | $45.50 | $44.14 | $45.19 | $45.19 | 1,194,463 |
| 2023-05-09 | $42.50 | $44.33 | $42.16 | $43.98 | $43.98 | 882,957 |
| 2023-05-08 | $43.57 | $43.87 | $42.06 | $43.19 | $43.19 | 975,509 |
| 2023-05-05 | $44.19 | $45.32 | $43.35 | $43.90 | $43.90 | 1,463,686 |
| 2023-05-04 | $38.76 | $44.21 | $38.54 | $43.65 | $43.65 | 1,757,516 |
| 2023-05-03 | $37.08 | $39.72 | $37.08 | $38.58 | $38.58 | 1,025,729 |
| 2023-05-02 | $37.72 | $37.79 | $36.89 | $37.00 | $37.00 | 1,003,622 |
| 2023-05-01 | $37.49 | $38.25 | $37.05 | $37.74 | $37.74 | 644,119 |
| 2023-04-28 | $36.26 | $38.25 | $35.64 | $37.75 | $37.75 | 789,279 |
| 2023-04-27 | $36.31 | $37.21 | $35.78 | $36.29 | $36.29 | 1,346,695 |
| 2023-04-26 | $36.29 | $36.89 | $35.93 | $36.23 | $36.23 | 846,498 |
| 2023-04-25 | $36.37 | $37.21 | $35.95 | $36.27 | $36.27 | 865,866 |
| 2023-04-24 | $37.14 | $37.34 | $35.91 | $36.51 | $36.51 | 437,516 |
| 2023-04-21 | $35.91 | $37.21 | $35.70 | $37.14 | $37.14 | 601,658 |
| 2023-04-20 | $36.71 | $36.99 | $35.50 | $35.76 | $35.76 | 902,038 |
| 2023-04-19 | $37.24 | $38.29 | $36.81 | $37.66 | $37.66 | 777,979 |
| 2023-04-18 | $39.19 | $39.71 | $37.21 | $37.79 | $37.79 | 1,030,647 |
| 2023-04-17 | $38.60 | $40.67 | $38.31 | $39.25 | $39.25 | 926,324 |
| 2023-04-14 | $39.11 | $39.31 | $37.36 | $38.16 | $38.16 | 1,129,917 |
| 2023-04-13 | $35.19 | $39.34 | $35.02 | $39.11 | $39.11 | 1,663,852 |
| 2023-04-12 | $36.58 | $36.58 | $34.41 | $34.58 | $34.58 | 780,659 |
| 2023-04-11 | $35.11 | $35.69 | $34.70 | $35.31 | $35.31 | 865,626 |
| 2023-04-10 | $35.60 | $35.82 | $34.43 | $34.96 | $34.96 | 1,046,416 |
| 2023-04-06 | $35.84 | $36.36 | $35.13 | $35.96 | $35.96 | 804,840 |
| 2023-04-05 | $36.04 | $36.32 | $34.93 | $35.79 | $35.79 | 1,020,818 |
| 2023-04-04 | $37.09 | $37.09 | $35.25 | $36.18 | $36.18 | 790,523 |
| 2023-04-03 | $37.03 | $37.73 | $36.51 | $37.09 | $37.09 | 960,792 |
| 2023-03-31 | $36.25 | $37.64 | $35.67 | $37.27 | $37.27 | 1,121,215 |
| 2023-03-30 | $37.88 | $38.26 | $35.88 | $36.02 | $36.02 | 913,507 |
| 2023-03-29 | $36.56 | $37.72 | $36.18 | $37.56 | $37.56 | 736,936 |
| 2023-03-28 | $36.92 | $37.55 | $35.98 | $36.02 | $36.02 | 598,144 |
| 2023-03-27 | $38.61 | $39.28 | $36.92 | $37.15 | $37.15 | 1,142,082 |
| 2023-03-24 | $36.84 | $38.40 | $36.46 | $38.30 | $38.30 | 778,075 |
| 2023-03-23 | $37.71 | $38.85 | $36.36 | $37.18 | $37.18 | 1,002,968 |
| 2023-03-22 | $39.68 | $39.73 | $37.05 | $37.15 | $37.15 | 1,241,858 |
| 2023-03-21 | $38.80 | $39.94 | $38.25 | $39.79 | $39.79 | 1,022,740 |
| 2023-03-20 | $39.64 | $39.78 | $37.76 | $38.27 | $38.27 | 1,138,014 |
| 2023-03-17 | $40.47 | $40.49 | $38.92 | $39.84 | $39.84 | 1,395,175 |
| 2023-03-16 | $40.84 | $41.32 | $39.63 | $40.55 | $40.55 | 1,244,014 |
| 2023-03-15 | $39.11 | $41.07 | $38.76 | $40.88 | $40.88 | 1,358,176 |
| 2023-03-14 | $40.20 | $41.55 | $39.37 | $40.13 | $40.13 | 1,814,648 |
| 2023-03-13 | $35.39 | $38.65 | $35.25 | $38.31 | $38.31 | 1,505,689 |
| 2023-03-10 | $36.92 | $37.03 | $34.21 | $35.82 | $35.82 | 2,024,801 |
| 2023-03-09 | $40.07 | $40.34 | $37.03 | $37.42 | $37.42 | 1,524,711 |
| 2023-03-08 | $39.98 | $41.12 | $39.50 | $40.25 | $40.25 | 654,363 |
| 2023-03-07 | $40.00 | $41.54 | $39.65 | $40.03 | $40.03 | 807,050 |
| 2023-03-06 | $43.39 | $43.61 | $39.97 | $40.08 | $40.08 | 1,113,798 |
| 2023-03-03 | $44.16 | $44.29 | $42.86 | $43.39 | $43.39 | 1,513,224 |
| 2023-03-02 | $43.88 | $45.25 | $43.06 | $43.99 | $43.99 | 3,404,710 |
| 2023-03-01 | $39.66 | $40.88 | $39.62 | $40.75 | $40.75 | 1,053,655 |
| 2023-02-28 | $39.13 | $41.10 | $39.08 | $40.17 | $40.17 | 1,529,786 |
| 2023-02-27 | $38.58 | $39.82 | $38.13 | $39.39 | $39.39 | 1,104,660 |
| 2023-02-24 | $37.82 | $38.46 | $37.02 | $37.74 | $37.74 | 916,377 |
| 2023-02-23 | $40.77 | $40.77 | $37.56 | $38.97 | $38.97 | 1,080,496 |
| 2023-02-22 | $38.06 | $39.68 | $37.71 | $38.94 | $38.94 | 1,219,788 |
| 2023-02-21 | $39.16 | $39.23 | $37.52 | $37.60 | $37.60 | 1,340,441 |
| 2023-02-17 | $39.80 | $40.40 | $37.34 | $40.38 | $40.38 | 1,560,129 |
| 2023-02-16 | $40.54 | $41.62 | $39.00 | $39.83 | $39.83 | 887,734 |
| 2023-02-15 | $40.60 | $41.83 | $39.82 | $41.78 | $41.78 | 711,379 |
| 2023-02-14 | $40.77 | $41.88 | $38.85 | $40.78 | $40.78 | 872,196 |
| 2023-02-13 | $40.01 | $41.54 | $39.38 | $41.32 | $41.32 | 587,996 |
| 2023-02-10 | $40.43 | $40.56 | $39.28 | $39.97 | $39.97 | 875,751 |
| 2023-02-09 | $43.76 | $44.12 | $40.47 | $41.10 | $41.10 | 799,692 |
| 2023-02-08 | $44.83 | $45.26 | $43.02 | $43.11 | $43.11 | 807,794 |
| 2023-02-07 | $43.96 | $45.34 | $43.00 | $44.82 | $44.82 | 1,056,930 |
| 2023-02-06 | $42.93 | $44.24 | $42.41 | $43.85 | $43.85 | 747,934 |
| 2023-02-03 | $42.86 | $44.51 | $42.42 | $43.23 | $43.23 | 785,939 |
| 2023-02-02 | $44.47 | $46.04 | $43.43 | $44.60 | $44.60 | 1,622,196 |
| 2023-02-01 | $43.71 | $43.73 | $40.90 | $43.15 | $43.15 | 1,208,545 |
| 2023-01-31 | $40.27 | $42.69 | $40.27 | $42.44 | $42.44 | 1,042,875 |
| 2023-01-30 | $41.32 | $42.00 | $39.90 | $40.12 | $40.12 | 1,285,698 |
| 2023-01-27 | $38.44 | $41.70 | $38.44 | $41.63 | $41.63 | 1,126,399 |
| 2023-01-26 | $39.80 | $40.11 | $38.00 | $38.63 | $38.63 | 1,026,487 |
| 2023-01-25 | $37.71 | $39.19 | $36.11 | $39.02 | $39.02 | 1,262,325 |
| 2023-01-24 | $35.88 | $38.70 | $35.47 | $38.53 | $38.53 | 1,672,789 |
| 2023-01-23 | $34.01 | $36.03 | $33.46 | $35.88 | $35.88 | 1,281,758 |
| 2023-01-20 | $33.81 | $34.20 | $32.44 | $33.85 | $33.85 | 1,517,973 |
| 2023-01-19 | $35.00 | $35.66 | $33.26 | $33.30 | $33.30 | 1,222,113 |
| 2023-01-18 | $37.50 | $38.91 | $35.85 | $36.08 | $36.08 | 1,068,705 |
| 2023-01-17 | $37.57 | $37.87 | $36.29 | $37.05 | $37.05 | 1,102,742 |
| 2023-01-13 | $37.18 | $38.49 | $36.73 | $37.64 | $37.64 | 866,213 |
| 2023-01-12 | $37.80 | $38.35 | $35.65 | $38.21 | $38.21 | 1,295,047 |
| 2023-01-11 | $37.90 | $38.49 | $37.05 | $37.51 | $37.51 | 1,000,308 |
| 2023-01-10 | $36.34 | $37.85 | $36.31 | $37.81 | $37.81 | 772,956 |
| 2023-01-09 | $38.37 | $38.37 | $35.80 | $36.39 | $36.39 | 1,296,468 |
| 2023-01-06 | $39.56 | $39.56 | $38.00 | $38.10 | $38.10 | 1,027,528 |
| 2023-01-05 | $38.62 | $39.41 | $37.60 | $38.79 | $38.79 | 929,109 |
| 2023-01-04 | $34.90 | $39.20 | $34.87 | $39.13 | $39.13 | 1,883,868 |
| 2023-01-03 | $35.62 | $36.10 | $34.30 | $34.65 | $34.65 | 974,942 |
| 2022-12-30 | $34.53 | $35.03 | $33.51 | $34.89 | $34.89 | 892,418 |
| 2022-12-29 | $34.25 | $35.83 | $33.93 | $35.28 | $35.28 | 1,042,982 |
| 2022-12-28 | $33.25 | $34.38 | $32.72 | $33.46 | $33.46 | 772,465 |
| 2022-12-27 | $34.45 | $34.89 | $32.99 | $33.21 | $33.21 | 746,606 |
| 2022-12-23 | $35.92 | $35.92 | $34.47 | $34.98 | $34.98 | 881,231 |
| 2022-12-22 | $35.64 | $36.10 | $34.16 | $36.07 | $36.07 | 921,652 |
| 2022-12-21 | $36.09 | $37.01 | $35.58 | $36.21 | $36.21 | 1,089,575 |
| 2022-12-20 | $35.40 | $36.49 | $35.22 | $36.03 | $36.03 | 983,031 |
| 2022-12-19 | $36.88 | $36.88 | $35.31 | $35.94 | $35.94 | 1,171,964 |
| 2022-12-16 | $35.88 | $37.06 | $35.20 | $36.86 | $36.86 | 3,462,164 |
| 2022-12-15 | $37.90 | $39.14 | $36.05 | $36.53 | $36.53 | 1,448,175 |
| 2022-12-14 | $39.54 | $40.51 | $38.21 | $38.80 | $38.80 | 914,358 |
| 2022-12-13 | $42.54 | $43.14 | $39.10 | $40.03 | $40.03 | 1,258,766 |
| 2022-12-12 | $37.94 | $40.27 | $37.68 | $40.04 | $40.04 | 1,520,620 |
| 2022-12-09 | $38.25 | $38.96 | $37.80 | $37.94 | $37.94 | 731,288 |
| 2022-12-08 | $38.34 | $38.80 | $37.61 | $38.35 | $38.35 | 1,337,602 |
| 2022-12-07 | $38.60 | $39.63 | $37.64 | $38.05 | $38.05 | 1,284,156 |
| 2022-12-06 | $41.88 | $42.09 | $38.53 | $38.98 | $38.98 | 2,278,041 |
| 2022-12-05 | $45.12 | $45.73 | $41.70 | $42.01 | $42.01 | 2,876,607 |
| 2022-12-02 | $44.93 | $47.18 | $44.00 | $46.12 | $46.12 | 2,897,893 |
| 2022-12-01 | $47.94 | $48.00 | $45.45 | $45.80 | $45.80 | 5,462,305 |
| 2022-11-30 | $48.65 | $51.94 | $47.76 | $51.46 | $51.46 | 952,351 |
| 2022-11-29 | $48.74 | $49.62 | $47.23 | $48.00 | $48.00 | 625,989 |
| 2022-11-28 | $49.44 | $50.72 | $47.76 | $48.26 | $48.26 | 566,455 |
| 2022-11-25 | $49.54 | $50.17 | $48.61 | $49.68 | $49.68 | 198,085 |
| 2022-11-23 | $49.21 | $50.80 | $49.01 | $49.89 | $49.89 | 690,464 |
| 2022-11-22 | $48.59 | $49.04 | $47.25 | $48.91 | $48.91 | 575,049 |
| 2022-11-21 | $48.40 | $49.59 | $47.90 | $48.41 | $48.41 | 587,776 |
| 2022-11-18 | $50.51 | $50.56 | $48.16 | $48.78 | $48.78 | 659,012 |
| 2022-11-17 | $49.27 | $49.69 | $46.85 | $48.99 | $48.99 | 810,414 |
| 2022-11-16 | $52.33 | $52.81 | $50.15 | $50.54 | $50.54 | 549,976 |
| 2022-11-15 | $56.74 | $57.49 | $51.68 | $52.92 | $52.92 | 827,633 |
| 2022-11-14 | $54.61 | $55.42 | $51.63 | $53.30 | $53.30 | 859,410 |
| 2022-11-11 | $52.70 | $56.27 | $52.05 | $54.95 | $54.95 | 1,433,569 |
| 2022-11-10 | $52.24 | $55.23 | $51.36 | $52.75 | $52.75 | 1,740,227 |
| 2022-11-09 | $48.72 | $49.38 | $47.94 | $48.30 | $48.30 | 828,743 |
| 2022-11-08 | $48.88 | $51.44 | $48.35 | $49.53 | $49.53 | 631,862 |
| 2022-11-07 | $50.74 | $51.00 | $47.05 | $48.53 | $48.53 | 1,086,215 |
| 2022-11-04 | $53.19 | $53.50 | $48.94 | $50.94 | $50.94 | 691,342 |
| 2022-11-03 | $50.97 | $52.98 | $49.03 | $51.61 | $51.61 | 615,578 |
| 2022-11-02 | $52.48 | $55.10 | $50.95 | $51.10 | $51.10 | 908,149 |
| 2022-11-01 | $54.82 | $55.14 | $52.87 | $53.21 | $53.21 | 506,606 |
| 2022-10-31 | $53.98 | $54.85 | $52.46 | $52.78 | $52.78 | 583,718 |
| 2022-10-28 | $51.75 | $54.39 | $50.78 | $54.03 | $54.03 | 963,521 |
| 2022-10-27 | $53.44 | $53.71 | $51.58 | $52.16 | $52.16 | 630,612 |
| 2022-10-26 | $50.76 | $54.90 | $50.76 | $52.56 | $52.56 | 752,807 |
| 2022-10-25 | $49.36 | $52.15 | $49.36 | $51.22 | $51.22 | 910,349 |
| 2022-10-24 | $50.07 | $50.07 | $46.57 | $48.67 | $48.67 | 860,697 |
| 2022-10-21 | $49.45 | $51.22 | $48.62 | $50.22 | $50.22 | 1,307,111 |
| 2022-10-20 | $52.40 | $53.75 | $48.82 | $49.39 | $49.39 | 1,068,657 |
| 2022-10-19 | $53.93 | $55.41 | $52.06 | $52.70 | $52.70 | 1,021,437 |
| 2022-10-18 | $56.42 | $57.78 | $53.78 | $55.11 | $55.11 | 1,081,631 |
| 2022-10-17 | $54.22 | $55.39 | $53.25 | $54.57 | $54.57 | 732,960 |
| 2022-10-14 | $56.15 | $57.42 | $52.22 | $52.37 | $52.37 | 601,571 |
| 2022-10-13 | $52.02 | $55.96 | $51.51 | $55.11 | $55.11 | 758,341 |
| 2022-10-12 | $53.33 | $55.52 | $52.28 | $54.86 | $54.86 | 708,796 |
| 2022-10-11 | $54.80 | $55.57 | $51.85 | $53.48 | $53.48 | 868,881 |
| 2022-10-10 | $55.81 | $55.81 | $53.76 | $54.31 | $54.31 | 765,055 |
| 2022-10-07 | $61.14 | $61.17 | $55.41 | $56.02 | $56.02 | 928,257 |
| 2022-10-06 | $60.99 | $63.12 | $59.85 | $62.69 | $62.69 | 1,301,922 |
| 2022-10-05 | $59.99 | $61.65 | $58.50 | $60.92 | $60.92 | 1,293,955 |
| 2022-10-04 | $57.71 | $60.98 | $57.62 | $60.88 | $60.88 | 1,550,152 |
| 2022-10-03 | $57.06 | $57.43 | $54.43 | $55.83 | $55.83 | 797,672 |
| 2022-09-30 | $55.00 | $58.14 | $54.40 | $55.96 | $55.96 | 829,268 |
| 2022-09-29 | $57.53 | $57.68 | $54.19 | $55.29 | $55.29 | 813,121 |
| 2022-09-28 | $56.92 | $59.29 | $56.25 | $58.64 | $58.64 | 1,132,958 |
| 2022-09-27 | $56.35 | $57.71 | $54.59 | $56.03 | $56.03 | 884,973 |
| 2022-09-26 | $53.98 | $57.27 | $53.64 | $54.20 | $54.20 | 742,775 |
| 2022-09-23 | $56.00 | $56.70 | $52.73 | $53.92 | $53.92 | 1,652,562 |
| 2022-09-22 | $58.59 | $58.93 | $56.68 | $57.08 | $57.08 | 1,164,489 |
| 2022-09-21 | $64.20 | $64.24 | $59.47 | $59.47 | $59.47 | 1,269,717 |
| 2022-09-20 | $62.68 | $65.12 | $62.27 | $62.53 | $62.53 | 739,069 |
| 2022-09-19 | $64.61 | $65.67 | $61.23 | $63.47 | $63.47 | 1,176,803 |
| 2022-09-16 | $66.00 | $66.23 | $57.40 | $65.71 | $65.71 | 5,690,289 |
| 2022-09-15 | $63.46 | $69.28 | $63.22 | $68.58 | $68.58 | 2,005,118 |
| 2022-09-14 | $63.43 | $65.73 | $62.46 | $63.88 | $63.88 | 1,239,624 |
| 2022-09-13 | $63.70 | $63.85 | $60.15 | $63.15 | $63.15 | 1,800,275 |
| 2022-09-12 | $64.32 | $65.29 | $62.40 | $65.20 | $65.20 | 699,113 |
| 2022-09-09 | $63.10 | $65.57 | $62.36 | $64.44 | $64.44 | 1,024,134 |
| 2022-09-08 | $56.73 | $61.44 | $56.72 | $61.33 | $61.33 | 820,887 |
| 2022-09-07 | $55.21 | $58.03 | $55.21 | $57.61 | $57.61 | 866,695 |
| 2022-09-06 | $56.53 | $57.20 | $54.26 | $55.37 | $55.37 | 850,398 |
| 2022-09-02 | $60.51 | $61.13 | $55.48 | $56.01 | $56.01 | 1,081,475 |
| 2022-09-01 | $58.05 | $60.06 | $56.52 | $59.97 | $59.97 | 901,883 |
| 2022-08-31 | $61.70 | $61.70 | $59.43 | $60.06 | $60.06 | 747,075 |
| 2022-08-30 | $60.28 | $60.81 | $58.58 | $60.24 | $60.24 | 737,111 |
| 2022-08-29 | $57.52 | $60.45 | $56.96 | $59.06 | $59.06 | 619,256 |
| 2022-08-26 | $63.29 | $63.29 | $58.54 | $58.75 | $58.75 | 1,094,095 |
| 2022-08-25 | $62.57 | $63.75 | $61.42 | $63.50 | $63.50 | 707,815 |
| 2022-08-24 | $60.26 | $63.97 | $58.97 | $62.38 | $62.38 | 1,014,696 |
| 2022-08-23 | $54.72 | $60.81 | $53.68 | $60.56 | $60.56 | 1,504,485 |
| 2022-08-22 | $55.00 | $55.75 | $53.03 | $54.25 | $54.25 | 894,553 |
| 2022-08-19 | $57.63 | $58.43 | $56.21 | $56.30 | $56.30 | 832,929 |
| 2022-08-18 | $59.84 | $59.96 | $57.62 | $59.47 | $59.47 | 883,417 |
| 2022-08-17 | $62.55 | $62.82 | $59.05 | $59.56 | $59.56 | 852,193 |
| 2022-08-16 | $68.09 | $68.38 | $63.79 | $64.17 | $64.17 | 996,585 |
| 2022-08-15 | $67.90 | $69.73 | $65.72 | $68.42 | $68.42 | 831,914 |
| 2022-08-12 | $66.06 | $68.82 | $64.61 | $67.74 | $67.74 | 813,844 |
| 2022-08-11 | $67.22 | $69.34 | $64.52 | $65.60 | $65.60 | 1,607,821 |
| 2022-08-10 | $63.54 | $66.89 | $61.34 | $66.54 | $66.54 | 1,073,568 |
| 2022-08-09 | $61.80 | $62.17 | $58.35 | $60.41 | $60.41 | 1,070,664 |
| 2022-08-08 | $63.97 | $64.95 | $61.83 | $63.49 | $63.49 | 1,143,588 |
| 2022-08-05 | $63.18 | $65.25 | $60.93 | $63.32 | $63.32 | 2,012,246 |
| 2022-08-04 | $61.90 | $65.89 | $57.63 | $65.43 | $65.43 | 2,914,519 |
| 2022-08-03 | $73.00 | $76.45 | $70.31 | $71.70 | $71.70 | 2,837,885 |
| 2022-08-02 | $62.18 | $65.09 | $61.89 | $64.06 | $64.06 | 661,295 |
| 2022-08-01 | $63.84 | $65.79 | $61.94 | $62.74 | $62.74 | 676,741 |
| 2022-07-29 | $65.00 | $65.13 | $62.82 | $64.76 | $64.76 | 759,294 |
| 2022-07-28 | $67.69 | $69.34 | $64.60 | $65.66 | $65.66 | 613,176 |
| 2022-07-27 | $65.75 | $67.66 | $64.36 | $67.53 | $67.53 | 1,200,031 |
| 2022-07-26 | $65.36 | $67.23 | $63.89 | $65.35 | $65.35 | 824,125 |
| 2022-07-25 | $64.67 | $65.54 | $61.35 | $65.47 | $65.47 | 596,055 |
| 2022-07-22 | $68.46 | $68.66 | $64.22 | $65.15 | $65.15 | 1,155,764 |
| 2022-07-21 | $67.43 | $68.54 | $65.94 | $68.20 | $68.20 | 864,453 |
| 2022-07-20 | $66.07 | $71.96 | $65.81 | $68.20 | $68.20 | 1,531,292 |
| 2022-07-19 | $61.57 | $65.36 | $60.26 | $65.33 | $65.33 | 1,022,547 |
| 2022-07-18 | $64.50 | $65.94 | $59.93 | $60.20 | $60.20 | 1,225,341 |
| 2022-07-15 | $64.00 | $64.00 | $59.64 | $63.28 | $63.28 | 1,170,171 |
| 2022-07-14 | $63.18 | $65.93 | $61.76 | $63.77 | $63.77 | 1,261,636 |
| 2022-07-13 | $60.60 | $65.76 | $60.59 | $63.38 | $63.38 | 1,406,647 |
| 2022-07-12 | $60.79 | $64.55 | $58.67 | $62.97 | $62.97 | 1,153,915 |
| 2022-07-11 | $62.90 | $63.14 | $59.81 | $60.30 | $60.30 | 958,024 |
| 2022-07-08 | $62.65 | $65.30 | $61.86 | $63.39 | $63.39 | 1,265,525 |
| 2022-07-07 | $60.43 | $64.53 | $60.10 | $64.04 | $64.04 | 1,415,135 |
| 2022-07-06 | $62.86 | $65.09 | $58.63 | $60.51 | $60.51 | 2,324,844 |
| 2022-07-05 | $53.98 | $63.41 | $52.66 | $63.18 | $63.18 | 2,090,627 |
| 2022-07-01 | $52.14 | $54.82 | $51.36 | $54.01 | $54.01 | 1,016,736 |
| 2022-06-30 | $51.38 | $52.26 | $49.47 | $51.76 | $51.76 | 1,143,649 |
| 2022-06-29 | $51.50 | $52.87 | $50.06 | $52.43 | $52.43 | 1,099,256 |
| 2022-06-28 | $52.88 | $54.58 | $51.05 | $52.03 | $52.03 | 1,272,198 |
| 2022-06-27 | $53.88 | $54.55 | $51.07 | $53.40 | $53.40 | 1,556,408 |
| 2022-06-24 | $52.51 | $55.23 | $49.30 | $53.41 | $53.41 | 3,798,236 |
| 2022-06-23 | $45.60 | $50.93 | $45.60 | $50.76 | $50.76 | 1,338,564 |
| 2022-06-22 | $42.93 | $47.13 | $40.88 | $45.54 | $45.54 | 1,678,661 |
| 2022-06-21 | $44.14 | $47.97 | $44.14 | $44.48 | $44.48 | 1,768,110 |
| 2022-06-17 | $41.68 | $45.06 | $41.68 | $42.98 | $42.98 | 3,013,547 |
| 2022-06-16 | $39.09 | $42.04 | $38.23 | $41.44 | $41.44 | 1,394,337 |
| 2022-06-15 | $39.36 | $41.53 | $38.17 | $40.93 | $40.93 | 1,667,003 |
| 2022-06-14 | $39.11 | $40.10 | $37.08 | $38.49 | $38.49 | 1,421,305 |
| 2022-06-13 | $40.45 | $40.88 | $38.05 | $38.96 | $38.96 | 1,228,699 |
| 2022-06-10 | $47.78 | $48.40 | $42.37 | $42.45 | $42.45 | 1,591,942 |
| 2022-06-09 | $50.63 | $52.32 | $49.77 | $50.14 | $50.14 | 1,154,843 |
| 2022-06-08 | $47.80 | $54.69 | $47.80 | $52.00 | $52.00 | 1,654,198 |
| 2022-06-07 | $44.50 | $48.16 | $44.00 | $48.10 | $48.10 | 737,401 |
| 2022-06-06 | $47.07 | $48.39 | $44.22 | $45.19 | $45.19 | 1,081,185 |
| 2022-06-03 | $43.46 | $45.39 | $42.59 | $45.31 | $45.31 | 1,522,945 |
| 2022-06-02 | $42.75 | $45.65 | $42.30 | $44.67 | $44.67 | 924,490 |
| 2022-06-01 | $46.30 | $47.26 | $42.84 | $42.86 | $42.86 | 934,194 |
| 2022-05-31 | $47.98 | $48.92 | $45.39 | $46.14 | $46.14 | 1,057,739 |
| 2022-05-27 | $45.74 | $49.42 | $45.06 | $48.75 | $48.75 | 986,070 |
| 2022-05-26 | $44.05 | $46.20 | $43.39 | $45.01 | $45.01 | 951,029 |
| 2022-05-25 | $42.71 | $45.14 | $41.62 | $43.81 | $43.81 | 925,360 |
| 2022-05-24 | $46.02 | $46.43 | $42.26 | $42.91 | $42.91 | 822,619 |
| 2022-05-23 | $48.17 | $49.84 | $46.48 | $47.32 | $47.32 | 664,731 |
| 2022-05-20 | $48.76 | $50.20 | $43.49 | $47.74 | $47.74 | 1,142,248 |
| 2022-05-19 | $46.82 | $49.31 | $45.61 | $47.71 | $47.71 | 876,746 |
| 2022-05-18 | $46.42 | $49.09 | $45.60 | $46.94 | $46.94 | 942,310 |
| 2022-05-17 | $47.82 | $48.55 | $45.63 | $48.33 | $48.33 | 812,282 |
| 2022-05-16 | $47.82 | $49.69 | $45.86 | $45.96 | $45.96 | 899,894 |
| 2022-05-13 | $43.91 | $48.97 | $43.89 | $48.60 | $48.60 | 1,547,143 |
| 2022-05-12 | $38.85 | $44.38 | $38.85 | $42.60 | $42.60 | 1,842,020 |
| 2022-05-11 | $43.50 | $45.48 | $39.44 | $39.94 | $39.94 | 1,597,537 |
| 2022-05-10 | $43.90 | $45.94 | $39.91 | $44.40 | $44.40 | 1,754,357 |
| 2022-05-09 | $45.44 | $47.44 | $41.13 | $41.45 | $41.45 | 1,847,486 |
| 2022-05-06 | $50.04 | $50.04 | $44.00 | $47.57 | $47.57 | 1,445,040 |
| 2022-05-05 | $52.87 | $54.80 | $48.73 | $50.03 | $50.03 | 1,583,797 |
| 2022-05-04 | $52.23 | $56.89 | $49.31 | $55.70 | $55.70 | 1,613,039 |
| 2022-05-03 | $51.58 | $53.82 | $50.37 | $51.78 | $51.78 | 746,897 |
| 2022-05-02 | $48.00 | $51.83 | $47.08 | $51.61 | $51.61 | 1,196,334 |
| 2022-04-29 | $49.72 | $52.57 | $48.86 | $49.03 | $49.03 | 864,708 |
| 2022-04-28 | $50.41 | $51.84 | $47.02 | $50.29 | $50.29 | 1,078,958 |
| 2022-04-27 | $49.62 | $51.34 | $48.07 | $49.34 | $49.34 | 973,640 |
| 2022-04-26 | $52.79 | $54.12 | $49.75 | $49.85 | $49.85 | 898,983 |
| 2022-04-25 | $50.35 | $54.00 | $50.35 | $53.59 | $53.59 | 984,882 |
| 2022-04-22 | $50.40 | $52.94 | $50.16 | $50.66 | $50.66 | 781,964 |
| 2022-04-21 | $55.85 | $57.06 | $50.22 | $50.51 | $50.51 | 968,987 |
| 2022-04-20 | $57.69 | $57.69 | $54.67 | $54.84 | $54.84 | 790,341 |
| 2022-04-19 | $56.72 | $58.77 | $55.50 | $57.04 | $57.04 | 850,748 |
| 2022-04-18 | $59.82 | $59.82 | $55.89 | $56.62 | $56.62 | 893,206 |
| 2022-04-14 | $63.58 | $63.58 | $59.10 | $59.93 | $59.93 | 805,471 |
| 2022-04-13 | $61.07 | $64.15 | $59.73 | $63.00 | $63.00 | 922,115 |
| 2022-04-12 | $62.49 | $64.17 | $60.65 | $61.35 | $61.35 | 1,245,296 |
| 2022-04-11 | $62.03 | $63.07 | $60.06 | $61.67 | $61.67 | 958,121 |
| 2022-04-08 | $65.71 | $66.40 | $62.05 | $63.00 | $63.00 | 1,001,635 |
| 2022-04-07 | $67.61 | $69.34 | $64.34 | $65.96 | $65.96 | 885,343 |
| 2022-04-06 | $68.69 | $68.77 | $64.72 | $67.55 | $67.55 | 853,719 |
| 2022-04-05 | $75.68 | $76.76 | $69.49 | $70.16 | $70.16 | 905,530 |
| 2022-04-04 | $76.35 | $77.38 | $74.44 | $76.21 | $76.21 | 609,739 |
| 2022-04-01 | $73.71 | $76.96 | $73.45 | $76.13 | $76.13 | 788,440 |
| 2022-03-31 | $71.99 | $73.37 | $71.14 | $72.67 | $72.67 | 729,263 |
| 2022-03-30 | $75.34 | $77.76 | $71.77 | $72.18 | $72.18 | 957,053 |
| 2022-03-29 | $74.53 | $78.58 | $74.53 | $76.23 | $76.23 | 1,135,786 |
| 2022-03-28 | $71.43 | $74.54 | $70.10 | $73.08 | $73.08 | 641,946 |
| 2022-03-25 | $71.93 | $72.22 | $68.54 | $70.65 | $70.65 | 674,809 |
| 2022-03-24 | $71.07 | $72.45 | $67.34 | $72.01 | $72.01 | 583,140 |
| 2022-03-23 | $72.48 | $74.44 | $69.17 | $70.24 | $70.24 | 634,602 |
| 2022-03-22 | $69.85 | $74.97 | $69.80 | $73.54 | $73.54 | 690,843 |
| 2022-03-21 | $71.59 | $73.03 | $68.54 | $69.96 | $69.96 | 939,315 |
| 2022-03-18 | $68.94 | $74.93 | $68.89 | $72.33 | $72.33 | 1,979,894 |
| 2022-03-17 | $65.07 | $69.49 | $64.03 | $69.05 | $69.05 | 1,200,637 |
| 2022-03-16 | $60.24 | $66.64 | $59.79 | $65.92 | $65.92 | 1,747,828 |
| 2022-03-15 | $58.97 | $59.38 | $56.49 | $58.27 | $58.27 | 1,643,080 |
| 2022-03-14 | $60.72 | $63.99 | $58.70 | $58.80 | $58.80 | 1,172,855 |
| 2022-03-11 | $67.51 | $67.84 | $60.96 | $61.29 | $61.29 | 938,765 |
| 2022-03-10 | $64.61 | $66.39 | $62.51 | $65.91 | $65.91 | 904,488 |
| 2022-03-09 | $65.14 | $67.89 | $64.59 | $65.99 | $65.99 | 1,380,921 |
| 2022-03-08 | $62.34 | $68.66 | $61.89 | $63.65 | $63.65 | 1,618,801 |
| 2022-03-07 | $66.34 | $67.61 | $61.26 | $62.86 | $62.86 | 1,979,303 |
| 2022-03-04 | $70.12 | $72.50 | $64.52 | $65.04 | $65.04 | 2,016,693 |
| 2022-03-03 | $84.67 | $84.83 | $70.02 | $70.97 | $70.97 | 1,985,534 |
| 2022-03-02 | $80.43 | $86.16 | $78.62 | $84.39 | $84.39 | 1,313,160 |
| 2022-03-01 | $92.97 | $92.98 | $78.00 | $79.85 | $79.85 | 3,688,024 |
| 2022-02-28 | $97.14 | $103.06 | $94.56 | $98.85 | $98.85 | 2,158,410 |
| 2022-02-25 | $87.04 | $96.59 | $85.96 | $96.36 | $96.36 | 1,548,577 |
| 2022-02-24 | $78.07 | $89.94 | $77.90 | $87.46 | $87.46 | 2,051,130 |
| 2022-02-23 | $85.51 | $86.70 | $79.81 | $80.05 | $80.05 | 1,087,891 |
| 2022-02-22 | $85.02 | $88.98 | $83.42 | $84.19 | $84.19 | 676,662 |
| 2022-02-18 | $92.43 | $92.71 | $85.97 | $86.52 | $86.52 | 738,517 |
| 2022-02-17 | $95.21 | $95.31 | $90.03 | $90.40 | $90.40 | 584,074 |
| 2022-02-16 | $97.11 | $97.81 | $93.11 | $95.86 | $95.86 | 427,837 |
| 2022-02-15 | $92.20 | $99.80 | $91.97 | $98.52 | $98.52 | 717,234 |
| 2022-02-14 | $91.30 | $93.57 | $88.91 | $90.31 | $90.31 | 953,129 |
| 2022-02-11 | $95.95 | $102.29 | $90.44 | $91.42 | $91.42 | 844,298 |
| 2022-02-10 | $94.69 | $104.06 | $93.10 | $94.78 | $94.78 | 942,552 |
| 2022-02-09 | $94.95 | $98.67 | $94.59 | $97.82 | $97.82 | 905,463 |
| 2022-02-08 | $96.54 | $98.48 | $90.75 | $93.25 | $93.25 | 1,349,266 |
| 2022-02-07 | $98.35 | $104.87 | $95.20 | $97.43 | $97.43 | 892,777 |
| 2022-02-04 | $93.48 | $97.89 | $88.34 | $95.96 | $95.96 | 813,229 |
| 2022-02-03 | $91.25 | $98.47 | $91.00 | $94.53 | $94.53 | 1,052,128 |
| 2022-02-02 | $101.09 | $101.93 | $93.05 | $95.39 | $95.39 | 1,037,888 |
| 2022-02-01 | $96.24 | $100.68 | $92.63 | $99.80 | $99.80 | 1,142,336 |
| 2022-01-31 | $87.72 | $94.71 | $87.64 | $94.57 | $94.57 | 1,169,942 |
| 2022-01-28 | $82.77 | $87.66 | $78.88 | $86.02 | $86.02 | 1,045,199 |
| 2022-01-27 | $87.36 | $88.61 | $81.73 | $82.40 | $82.40 | 1,123,556 |
| 2022-01-26 | $87.28 | $92.65 | $83.00 | $85.22 | $85.22 | 1,107,469 |
| 2022-01-25 | $85.35 | $90.02 | $81.33 | $84.77 | $84.77 | 1,254,055 |
| 2022-01-24 | $78.99 | $89.48 | $75.88 | $88.21 | $88.21 | 1,701,012 |
| 2022-01-21 | $82.01 | $87.79 | $81.19 | $81.52 | $81.52 | 1,359,752 |
| 2022-01-20 | $84.55 | $89.75 | $82.01 | $82.62 | $82.62 | 1,182,474 |
| 2022-01-19 | $87.58 | $90.48 | $82.67 | $83.67 | $83.67 | 1,074,674 |
| 2022-01-18 | $89.24 | $89.24 | $84.78 | $85.80 | $85.80 | 1,396,965 |
| 2022-01-14 | $87.27 | $92.68 | $86.02 | $91.37 | $91.37 | 1,503,755 |
| 2022-01-13 | $97.96 | $99.09 | $88.33 | $89.35 | $89.35 | 1,659,405 |
| 2022-01-12 | $106.62 | $108.00 | $97.65 | $97.96 | $97.96 | 944,665 |
| 2022-01-11 | $104.93 | $107.49 | $100.97 | $105.24 | $105.24 | 653,999 |
| 2022-01-10 | $103.26 | $105.32 | $99.51 | $104.23 | $104.23 | 957,090 |
| 2022-01-07 | $103.87 | $112.89 | $102.27 | $105.74 | $105.74 | 740,066 |
| 2022-01-06 | $102.99 | $106.91 | $96.93 | $104.57 | $104.57 | 1,161,882 |
| 2022-01-05 | $112.06 | $113.22 | $102.92 | $103.35 | $103.35 | 1,234,431 |
| 2022-01-04 | $118.99 | $119.23 | $108.09 | $113.54 | $113.54 | 1,099,916 |
| 2022-01-03 | $118.28 | $119.65 | $112.72 | $118.99 | $118.99 | 537,273 |
| 2021-12-31 | $121.09 | $126.95 | $118.03 | $118.24 | $118.24 | 365,404 |
| 2021-12-30 | $118.73 | $126.57 | $118.50 | $121.24 | $121.24 | 438,137 |
| 2021-12-29 | $119.12 | $121.11 | $116.68 | $118.53 | $118.53 | 393,771 |
| 2021-12-28 | $120.30 | $125.17 | $119.15 | $119.56 | $119.56 | 659,315 |
| 2021-12-27 | $124.97 | $125.82 | $118.20 | $119.72 | $119.72 | 585,269 |
| 2021-12-23 | $125.66 | $129.13 | $120.99 | $126.81 | $126.81 | 451,373 |
| 2021-12-22 | $124.96 | $129.27 | $121.51 | $125.22 | $125.22 | 436,903 |
| 2021-12-21 | $124.63 | $125.53 | $120.00 | $125.21 | $125.21 | 669,988 |
| 2021-12-20 | $126.95 | $127.04 | $118.69 | $122.67 | $122.67 | 903,282 |
| 2021-12-17 | $114.53 | $130.33 | $113.44 | $128.26 | $128.26 | 1,867,481 |
| 2021-12-16 | $124.96 | $126.04 | $112.67 | $114.62 | $114.62 | 796,644 |
| 2021-12-15 | $113.32 | $122.67 | $110.98 | $122.30 | $122.30 | 962,043 |
| 2021-12-14 | $111.30 | $118.31 | $109.00 | $115.27 | $115.27 | 847,835 |
| 2021-12-13 | $114.75 | $118.90 | $110.58 | $114.25 | $114.25 | 851,326 |
| 2021-12-10 | $112.83 | $117.47 | $111.72 | $114.01 | $114.01 | 682,383 |
| 2021-12-09 | $115.29 | $116.34 | $110.88 | $112.05 | $112.05 | 541,182 |
| 2021-12-08 | $116.17 | $118.40 | $108.77 | $116.43 | $116.43 | 565,816 |
| 2021-12-07 | $106.01 | $120.85 | $105.59 | $117.10 | $117.10 | 1,078,579 |
| 2021-12-06 | $102.29 | $103.00 | $91.99 | $100.76 | $100.76 | 1,121,851 |
| 2021-12-03 | $109.26 | $110.00 | $99.34 | $101.03 | $101.03 | 979,117 |
| 2021-12-02 | $106.85 | $112.35 | $104.36 | $109.95 | $109.95 | 823,775 |
| 2021-12-01 | $116.00 | $117.70 | $106.90 | $106.92 | $106.92 | 958,916 |
| 2021-11-30 | $110.90 | $116.61 | $110.07 | $115.01 | $115.01 | 888,848 |
| 2021-11-29 | $116.00 | $117.60 | $109.75 | $111.73 | $111.73 | 605,763 |
| 2021-11-26 | $112.18 | $117.95 | $111.01 | $113.13 | $113.13 | 494,494 |
| 2021-11-24 | $114.40 | $116.17 | $112.25 | $115.52 | $115.52 | 715,870 |
| 2021-11-23 | $123.76 | $123.84 | $114.82 | $116.01 | $116.01 | 1,258,569 |
| 2021-11-22 | $129.48 | $130.25 | $122.00 | $124.70 | $124.70 | 1,124,933 |
| 2021-11-19 | $133.78 | $134.90 | $129.00 | $129.48 | $129.48 | 600,660 |
| 2021-11-18 | $134.74 | $137.84 | $133.25 | $134.90 | $134.90 | 541,747 |
| 2021-11-17 | $136.98 | $138.35 | $133.00 | $134.40 | $134.40 | 593,931 |
| 2021-11-16 | $132.82 | $137.91 | $130.54 | $137.51 | $137.51 | 417,668 |
| 2021-11-15 | $132.56 | $133.58 | $129.64 | $133.54 | $133.54 | 665,424 |
| 2021-11-12 | $131.46 | $132.93 | $127.89 | $132.23 | $132.23 | 493,794 |
| 2021-11-11 | $128.25 | $132.44 | $127.78 | $130.50 | $130.50 | 490,233 |
| 2021-11-10 | $137.30 | $139.65 | $126.53 | $126.78 | $126.78 | 922,004 |
| 2021-11-09 | $137.72 | $141.26 | $134.13 | $138.36 | $138.36 | 720,520 |
| 2021-11-08 | $135.48 | $143.92 | $135.45 | $136.07 | $136.07 | 618,364 |
| 2021-11-05 | $132.42 | $138.46 | $130.77 | $135.48 | $135.48 | 547,896 |
| 2021-11-04 | $135.00 | $138.47 | $132.59 | $133.94 | $133.94 | 655,737 |
| 2021-11-03 | $135.42 | $137.99 | $133.22 | $135.91 | $135.91 | 553,074 |
| 2021-11-02 | $135.91 | $139.89 | $133.14 | $135.68 | $135.68 | 528,373 |
| 2021-11-01 | $134.19 | $138.19 | $133.68 | $136.51 | $136.51 | 525,502 |
| 2021-10-29 | $131.34 | $135.36 | $130.68 | $132.98 | $132.98 | 672,893 |
| 2021-10-28 | $131.50 | $136.23 | $130.61 | $136.11 | $136.11 | 484,918 |
| 2021-10-27 | $132.63 | $133.00 | $129.35 | $129.60 | $129.60 | 632,029 |
| 2021-10-26 | $133.77 | $135.50 | $130.94 | $132.00 | $132.00 | 365,718 |
| 2021-10-25 | $131.71 | $136.50 | $130.61 | $133.55 | $133.55 | 690,071 |
| 2021-10-22 | $133.64 | $135.14 | $129.50 | $131.53 | $131.53 | 450,181 |
| 2021-10-21 | $130.21 | $138.48 | $130.21 | $134.21 | $134.21 | 759,518 |
| 2021-10-20 | $134.82 | $137.74 | $128.77 | $129.14 | $129.14 | 472,340 |
| 2021-10-19 | $132.38 | $136.46 | $131.09 | $132.68 | $132.68 | 466,264 |
| 2021-10-18 | $129.77 | $131.72 | $128.31 | $130.83 | $130.83 | 448,567 |
| 2021-10-15 | $134.26 | $135.52 | $130.00 | $130.49 | $130.49 | 656,701 |
| 2021-10-14 | $127.46 | $133.36 | $126.02 | $131.77 | $131.77 | 721,242 |
| 2021-10-13 | $127.21 | $129.99 | $123.80 | $125.35 | $125.35 | 742,182 |
| 2021-10-12 | $127.28 | $133.36 | $127.28 | $128.08 | $128.08 | 766,429 |
| 2021-10-11 | $120.13 | $130.24 | $119.50 | $125.93 | $125.93 | 1,027,199 |
| 2021-10-08 | $130.79 | $132.04 | $118.00 | $120.71 | $120.71 | 2,859,628 |
| 2021-10-07 | $132.09 | $137.50 | $130.74 | $134.78 | $134.78 | 566,761 |
| 2021-10-06 | $129.00 | $132.26 | $126.92 | $129.69 | $129.69 | 465,062 |
| 2021-10-05 | $129.75 | $134.35 | $128.09 | $129.76 | $129.76 | 514,604 |
| 2021-10-04 | $132.65 | $133.23 | $124.69 | $126.78 | $126.78 | 866,908 |
| 2021-10-01 | $133.99 | $134.64 | $126.25 | $134.06 | $134.06 | 988,355 |
| 2021-09-30 | $137.31 | $141.09 | $133.68 | $134.15 | $134.15 | 706,186 |
| 2021-09-29 | $139.65 | $142.23 | $135.50 | $137.56 | $137.56 | 908,370 |
| 2021-09-28 | $144.72 | $145.07 | $138.02 | $139.41 | $139.41 | 966,277 |
| 2021-09-27 | $149.95 | $150.53 | $143.00 | $147.58 | $147.58 | 659,496 |
| 2021-09-24 | $153.38 | $154.15 | $148.50 | $149.14 | $149.14 | 688,194 |
| 2021-09-23 | $150.53 | $155.63 | $149.75 | $155.26 | $155.26 | 949,113 |
| 2021-09-22 | $148.50 | $152.18 | $147.02 | $149.05 | $149.05 | 535,004 |
| 2021-09-21 | $149.81 | $152.24 | $146.53 | $147.74 | $147.74 | 632,603 |
| 2021-09-20 | $151.46 | $153.57 | $144.09 | $148.36 | $148.36 | 728,504 |
| 2021-09-17 | $156.02 | $158.84 | $145.76 | $157.29 | $157.29 | 1,760,649 |
| 2021-09-16 | $152.51 | $157.00 | $149.93 | $153.85 | $153.85 | 719,243 |
| 2021-09-15 | $152.94 | $155.30 | $147.77 | $150.44 | $150.44 | 801,717 |
| 2021-09-14 | $155.45 | $162.31 | $152.85 | $153.97 | $153.97 | 556,666 |
| 2021-09-13 | $162.44 | $162.44 | $152.53 | $154.32 | $154.32 | 677,560 |
| 2021-09-10 | $160.53 | $165.22 | $157.34 | $160.67 | $160.67 | 514,484 |
| 2021-09-09 | $160.16 | $168.35 | $156.58 | $160.81 | $160.81 | 725,466 |
| 2021-09-08 | $163.24 | $167.12 | $158.75 | $159.89 | $159.89 | 521,014 |
| 2021-09-07 | $175.70 | $180.59 | $163.04 | $163.25 | $163.25 | 1,287,465 |
| 2021-09-03 | $174.01 | $179.90 | $170.40 | $176.78 | $176.78 | 1,273,143 |
| 2021-09-02 | $164.31 | $175.50 | $162.01 | $174.01 | $174.01 | 945,585 |
| 2021-09-01 | $162.78 | $171.00 | $160.00 | $164.04 | $164.04 | 1,013,346 |
| 2021-08-31 | $153.19 | $160.63 | $153.19 | $160.53 | $160.53 | 707,392 |
| 2021-08-30 | $159.31 | $161.04 | $152.06 | $153.95 | $153.95 | 918,406 |
| 2021-08-27 | $155.80 | $165.72 | $153.40 | $160.00 | $160.00 | 820,014 |
| 2021-08-26 | $158.30 | $161.42 | $153.15 | $154.48 | $154.48 | 358,921 |
| 2021-08-25 | $161.10 | $165.00 | $157.20 | $158.47 | $158.47 | 588,673 |
| 2021-08-24 | $157.96 | $162.75 | $153.92 | $162.33 | $162.33 | 713,806 |
| 2021-08-23 | $153.12 | $159.46 | $151.37 | $158.07 | $158.07 | 1,159,319 |
| 2021-08-20 | $142.21 | $150.60 | $140.45 | $149.32 | $149.32 | 674,642 |
| 2021-08-19 | $150.11 | $153.34 | $143.73 | $144.07 | $144.07 | 884,350 |
| 2021-08-18 | $154.11 | $159.58 | $150.45 | $152.43 | $152.43 | 733,201 |
| 2021-08-17 | $148.86 | $154.28 | $147.35 | $153.45 | $153.45 | 835,340 |
| 2021-08-16 | $154.35 | $155.33 | $148.17 | $152.65 | $152.65 | 732,855 |
| 2021-08-13 | $160.35 | $163.11 | $154.00 | $155.39 | $155.39 | 816,179 |
| 2021-08-12 | $159.18 | $167.12 | $157.11 | $160.28 | $160.28 | 923,892 |
| 2021-08-11 | $157.37 | $159.93 | $150.80 | $159.70 | $159.70 | 965,028 |
| 2021-08-10 | $163.75 | $166.21 | $154.67 | $155.86 | $155.86 | 1,148,680 |
| 2021-08-09 | $164.05 | $175.80 | $153.34 | $160.28 | $160.28 | 2,179,173 |
| 2021-08-06 | $168.35 | $173.29 | $161.86 | $167.31 | $167.31 | 1,564,547 |
| 2021-08-05 | $143.32 | $178.00 | $142.60 | $165.16 | $165.16 | 3,626,202 |
| 2021-08-04 | $138.81 | $148.67 | $134.92 | $146.94 | $146.94 | 1,548,745 |
| 2021-08-03 | $136.26 | $138.97 | $131.88 | $138.79 | $138.79 | 726,308 |
| 2021-08-02 | $143.02 | $143.42 | $135.37 | $136.57 | $136.57 | 638,387 |
| 2021-07-30 | $134.77 | $144.88 | $134.34 | $141.85 | $141.85 | 1,024,631 |
| 2021-07-29 | $136.88 | $141.00 | $134.09 | $137.02 | $137.02 | 815,327 |
| 2021-07-28 | $132.01 | $138.93 | $130.48 | $136.17 | $136.17 | 738,688 |
| 2021-07-27 | $132.97 | $135.12 | $125.68 | $132.37 | $132.37 | 1,082,690 |
| 2021-07-26 | $138.55 | $140.00 | $132.00 | $134.00 | $134.00 | 862,058 |
| 2021-07-23 | $147.37 | $147.99 | $137.41 | $137.71 | $137.71 | 1,019,817 |
| 2021-07-22 | $152.60 | $154.55 | $146.34 | $147.88 | $147.88 | 1,081,720 |
| 2021-07-21 | $145.46 | $153.60 | $142.50 | $152.75 | $152.75 | 1,463,735 |
| 2021-07-20 | $139.76 | $146.56 | $133.97 | $146.12 | $146.12 | 1,540,458 |
| 2021-07-19 | $131.60 | $140.80 | $130.84 | $138.94 | $138.94 | 1,314,032 |
| 2021-07-16 | $139.38 | $141.46 | $134.33 | $135.25 | $135.25 | 1,031,898 |
| 2021-07-15 | $140.70 | $141.89 | $133.49 | $138.10 | $138.10 | 1,286,948 |
| 2021-07-14 | $143.61 | $146.14 | $139.62 | $141.06 | $141.06 | 1,318,170 |
| 2021-07-13 | $147.32 | $149.32 | $142.30 | $143.42 | $143.42 | 1,339,062 |
| 2021-07-12 | $152.75 | $155.60 | $144.47 | $148.03 | $148.03 | 1,343,198 |
| 2021-07-09 | $153.01 | $159.40 | $145.23 | $153.00 | $153.00 | 2,039,393 |
| 2021-07-08 | $141.50 | $153.85 | $140.16 | $152.73 | $152.73 | 2,173,523 |
| 2021-07-07 | $151.10 | $156.46 | $142.85 | $145.02 | $145.02 | 2,822,901 |
| 2021-07-06 | $159.99 | $160.78 | $146.18 | $149.45 | $149.45 | 3,582,038 |
| 2021-07-02 | $170.47 | $174.00 | $162.25 | $163.71 | $163.71 | 2,925,569 |
| 2021-07-01 | $162.00 | $175.89 | $154.24 | $171.65 | $171.65 | 8,357,691 |
| 2021-06-30 | $154.85 | $202.73 | $150.51 | $161.91 | $161.91 | 23,193,668 |
| 2021-06-29 | $130.51 | $153.93 | $129.66 | $151.61 | $151.61 | 7,523,057 |
| 2021-06-28 | $140.15 | $144.40 | $121.66 | $133.43 | $133.43 | 21,742,203 |
| 2021-06-25 | $87.47 | $88.91 | $84.88 | $88.83 | $88.83 | 2,614,071 |
| 2021-06-24 | $85.50 | $88.11 | $84.36 | $86.84 | $86.84 | 1,734,669 |
| 2021-06-23 | $80.01 | $84.99 | $79.65 | $83.59 | $83.59 | 1,561,955 |
| 2021-06-22 | $81.00 | $81.40 | $77.89 | $78.91 | $78.91 | 1,078,892 |
| 2021-06-21 | $76.32 | $80.40 | $75.41 | $79.22 | $79.22 | 1,021,781 |
| 2021-06-18 | $74.87 | $77.15 | $74.65 | $75.92 | $75.92 | 1,991,311 |
| 2021-06-17 | $78.25 | $82.87 | $76.30 | $76.50 | $76.50 | 1,791,293 |
| 2021-06-16 | $88.30 | $89.00 | $75.22 | $79.24 | $79.24 | 2,411,437 |
| 2021-06-15 | $87.20 | $89.71 | $82.74 | $88.65 | $88.65 | 1,149,133 |
| 2021-06-14 | $84.21 | $89.26 | $84.21 | $88.00 | $88.00 | 1,740,890 |
| 2021-06-11 | $85.00 | $86.09 | $83.20 | $85.29 | $85.29 | 1,183,480 |
| 2021-06-10 | $80.27 | $84.41 | $79.19 | $83.15 | $83.15 | 1,064,122 |
| 2021-06-09 | $80.73 | $82.35 | $78.16 | $80.43 | $80.43 | 978,279 |
| 2021-06-08 | $79.70 | $81.23 | $74.01 | $78.98 | $78.98 | 1,053,749 |
| 2021-06-07 | $72.47 | $79.47 | $71.77 | $77.66 | $77.66 | 1,233,394 |
| 2021-06-04 | $72.71 | $75.91 | $71.52 | $72.24 | $72.24 | 1,099,376 |
| 2021-06-03 | $71.23 | $72.34 | $69.55 | $71.51 | $71.51 | 1,363,048 |
| 2021-06-02 | $73.49 | $75.37 | $71.20 | $72.78 | $72.78 | 1,184,327 |
| 2021-06-01 | $75.60 | $77.54 | $72.19 | $73.73 | $73.73 | 1,271,261 |
| 2021-05-28 | $72.13 | $77.98 | $72.10 | $74.94 | $74.94 | 1,078,414 |
| 2021-05-27 | $72.15 | $73.00 | $68.76 | $71.74 | $71.74 | 1,050,987 |
| 2021-05-26 | $69.38 | $73.00 | $68.05 | $72.14 | $72.14 | 1,088,131 |
| 2021-05-25 | $66.42 | $69.98 | $66.42 | $69.06 | $69.06 | 1,119,796 |
| 2021-05-24 | $65.10 | $67.88 | $64.42 | $67.00 | $67.00 | 781,217 |
| 2021-05-21 | $64.42 | $66.54 | $62.75 | $63.48 | $63.48 | 911,854 |
| 2021-05-20 | $65.16 | $67.78 | $63.14 | $64.08 | $64.08 | 991,803 |
| 2021-05-19 | $63.34 | $65.82 | $62.67 | $64.48 | $64.48 | 923,506 |
| 2021-05-18 | $67.16 | $71.24 | $66.00 | $66.36 | $66.36 | 1,220,854 |
| 2021-05-17 | $65.53 | $68.37 | $64.69 | $66.69 | $66.69 | 843,598 |
| 2021-05-14 | $62.18 | $68.42 | $61.55 | $67.04 | $67.04 | 1,404,779 |
| 2021-05-13 | $64.77 | $66.89 | $58.52 | $60.88 | $60.88 | 1,479,974 |
| 2021-05-12 | $63.77 | $65.23 | $61.05 | $64.00 | $64.00 | 1,163,861 |
| 2021-05-11 | $56.72 | $68.82 | $56.47 | $66.17 | $66.17 | 1,435,927 |
| 2021-05-10 | $67.95 | $68.53 | $60.77 | $61.03 | $61.03 | 1,442,407 |
| 2021-05-07 | $70.52 | $74.00 | $67.33 | $67.74 | $67.74 | 1,075,261 |
| 2021-05-06 | $70.00 | $70.04 | $63.35 | $66.48 | $66.48 | 1,907,114 |
| 2021-05-05 | $72.96 | $74.95 | $69.96 | $71.36 | $71.36 | 1,267,137 |
| 2021-05-04 | $74.11 | $74.39 | $68.43 | $72.00 | $72.00 | 1,550,199 |
| 2021-05-03 | $77.41 | $77.85 | $72.22 | $73.80 | $73.80 | 927,963 |
| 2021-04-30 | $76.62 | $80.45 | $75.76 | $76.77 | $76.77 | 829,598 |
| 2021-04-29 | $85.56 | $85.90 | $79.05 | $80.08 | $80.08 | 735,231 |
| 2021-04-28 | $85.09 | $86.40 | $84.20 | $85.31 | $85.31 | 948,918 |
| 2021-04-27 | $84.01 | $87.69 | $82.19 | $87.07 | $87.07 | 2,141,811 |
| 2021-04-26 | $79.38 | $84.98 | $78.80 | $84.79 | $84.79 | 820,484 |
| 2021-04-23 | $75.76 | $79.43 | $74.68 | $78.29 | $78.29 | 1,044,550 |
| 2021-04-22 | $70.36 | $76.62 | $68.52 | $74.60 | $74.60 | 1,050,343 |
| 2021-04-21 | $66.38 | $73.13 | $64.87 | $69.63 | $69.63 | 1,485,680 |
| 2021-04-20 | $66.46 | $68.98 | $63.66 | $67.41 | $67.41 | 819,468 |
| 2021-04-19 | $68.04 | $71.69 | $65.27 | $67.33 | $67.33 | 1,371,536 |
| 2021-04-16 | $74.54 | $74.56 | $69.70 | $70.45 | $70.45 | 907,785 |
| 2021-04-15 | $77.01 | $78.17 | $73.68 | $74.77 | $74.77 | 771,472 |
| 2021-04-14 | $71.72 | $78.17 | $71.51 | $76.35 | $76.35 | 1,342,895 |
| 2021-04-13 | $68.91 | $71.84 | $66.77 | $70.79 | $70.79 | 1,124,929 |
| 2021-04-12 | $69.52 | $69.53 | $63.33 | $68.41 | $68.41 | 1,162,759 |
| 2021-04-09 | $72.36 | $73.70 | $70.12 | $70.64 | $70.64 | 614,879 |
| 2021-04-08 | $72.36 | $75.40 | $70.81 | $73.08 | $73.08 | 753,392 |
| 2021-04-07 | $78.31 | $79.06 | $70.71 | $71.09 | $71.09 | 1,127,261 |
| 2021-04-06 | $78.46 | $83.09 | $76.37 | $79.62 | $79.62 | 1,414,380 |
| 2021-04-05 | $82.64 | $85.08 | $79.80 | $80.23 | $80.23 | 1,893,802 |
| 2021-04-01 | $81.00 | $85.90 | $79.68 | $80.06 | $80.06 | 1,900,413 |
| 2021-03-31 | $73.35 | $81.30 | $73.10 | $80.26 | $80.26 | 2,524,735 |
| 2021-03-30 | $64.85 | $72.80 | $61.78 | $72.24 | $72.24 | 2,060,589 |
| 2021-03-29 | $63.40 | $66.77 | $62.95 | $65.31 | $65.31 | 1,114,171 |
| 2021-03-26 | $63.69 | $66.24 | $60.80 | $64.73 | $64.73 | 1,331,352 |
| 2021-03-25 | $58.13 | $63.64 | $54.09 | $63.46 | $63.46 | 1,751,780 |
| 2021-03-24 | $66.48 | $66.48 | $59.81 | $61.21 | $61.21 | 2,135,934 |
| 2021-03-23 | $67.53 | $67.77 | $62.91 | $65.21 | $65.21 | 1,174,363 |
| 2021-03-22 | $66.13 | $69.95 | $64.41 | $68.38 | $68.38 | 1,008,255 |
| 2021-03-19 | $62.86 | $66.90 | $62.00 | $65.70 | $65.70 | 2,717,222 |
| 2021-03-18 | $65.01 | $65.01 | $61.10 | $62.08 | $62.08 | 1,268,813 |
| 2021-03-17 | $62.79 | $68.90 | $60.81 | $67.02 | $67.02 | 951,127 |
| 2021-03-16 | $68.64 | $69.92 | $62.15 | $65.55 | $65.55 | 1,014,923 |
| 2021-03-15 | $65.01 | $70.28 | $64.58 | $68.06 | $68.06 | 972,778 |
| 2021-03-12 | $62.28 | $65.63 | $59.59 | $65.52 | $65.52 | 897,355 |
| 2021-03-11 | $62.03 | $66.32 | $61.51 | $65.97 | $65.97 | 1,509,284 |
| 2021-03-10 | $59.00 | $62.49 | $57.66 | $59.37 | $59.37 | 1,636,069 |
| 2021-03-09 | $49.13 | $58.63 | $49.13 | $57.14 | $57.14 | 2,289,050 |
| 2021-03-08 | $52.20 | $54.24 | $46.55 | $46.59 | $46.59 | 1,902,033 |
| 2021-03-05 | $55.15 | $55.34 | $43.86 | $51.81 | $51.81 | 3,212,523 |
| 2021-03-04 | $57.00 | $58.90 | $51.59 | $54.42 | $54.42 | 2,505,623 |
| 2021-03-03 | $62.00 | $62.06 | $57.38 | $57.71 | $57.71 | 1,427,880 |
| 2021-03-02 | $63.50 | $66.58 | $61.68 | $61.97 | $61.97 | 1,003,202 |
| 2021-03-01 | $61.50 | $67.94 | $61.39 | $64.03 | $64.03 | 1,566,506 |
| 2021-02-26 | $59.24 | $63.00 | $56.52 | $60.46 | $60.46 | 2,374,586 |
| 2021-02-25 | $62.08 | $68.38 | $56.56 | $57.47 | $57.47 | 2,057,011 |
| 2021-02-24 | $62.84 | $65.75 | $59.67 | $63.72 | $63.72 | 1,275,643 |
| 2021-02-23 | $62.87 | $64.80 | $56.88 | $63.57 | $63.57 | 1,990,552 |
| 2021-02-22 | $70.35 | $71.82 | $65.64 | $66.16 | $66.16 | 1,334,581 |
| 2021-02-19 | $68.00 | $73.37 | $67.52 | $72.37 | $72.37 | 1,247,283 |
| 2021-02-18 | $65.79 | $68.49 | $64.00 | $66.61 | $66.61 | 1,252,506 |
| 2021-02-17 | $67.12 | $68.83 | $63.12 | $68.80 | $68.80 | 1,159,082 |
| 2021-02-16 | $68.46 | $70.42 | $67.69 | $68.15 | $68.15 | 1,269,869 |
| 2021-02-12 | $68.50 | $70.02 | $66.07 | $68.28 | $68.28 | 977,413 |
| 2021-02-11 | $71.54 | $72.80 | $67.71 | $68.92 | $68.92 | 1,015,590 |
| 2021-02-10 | $76.09 | $76.09 | $67.81 | $70.09 | $70.09 | 1,231,834 |
| 2021-02-09 | $74.28 | $76.25 | $71.00 | $73.25 | $73.25 | 1,572,594 |
| 2021-02-08 | $69.68 | $74.54 | $69.68 | $73.92 | $73.92 | 1,358,171 |
| 2021-02-05 | $67.46 | $69.60 | $66.43 | $69.21 | $69.21 | 814,269 |
| 2021-02-04 | $67.43 | $68.36 | $64.26 | $67.75 | $67.75 | 940,371 |
| 2021-02-03 | $72.00 | $73.27 | $66.46 | $66.60 | $66.60 | 1,856,050 |
| 2021-02-02 | $66.27 | $71.49 | $65.55 | $70.52 | $70.52 | 2,214,679 |
| 2021-02-01 | $64.09 | $65.69 | $62.53 | $64.15 | $64.15 | 1,575,414 |
| 2021-01-29 | $63.82 | $66.41 | $60.90 | $62.62 | $62.62 | 1,510,067 |
| 2021-01-28 | $60.85 | $65.37 | $60.08 | $63.97 | $63.97 | 2,330,436 |
| 2021-01-27 | $64.46 | $64.46 | $57.00 | $58.11 | $58.11 | 3,236,988 |
| 2021-01-26 | $70.71 | $73.40 | $63.96 | $64.25 | $64.25 | 1,905,929 |
| 2021-01-25 | $75.01 | $75.70 | $68.29 | $71.40 | $71.40 | 1,764,728 |
| 2021-01-22 | $72.00 | $75.69 | $70.33 | $74.36 | $74.36 | 1,961,818 |
| 2021-01-21 | $81.69 | $82.52 | $71.75 | $72.59 | $72.59 | 2,433,165 |
| 2021-01-20 | $83.98 | $85.74 | $80.51 | $80.56 | $80.56 | 1,268,411 |
| 2021-01-19 | $84.61 | $85.37 | $81.73 | $83.68 | $83.68 | 1,640,968 |
| 2021-01-15 | $84.00 | $92.00 | $81.59 | $81.89 | $81.89 | 2,622,548 |
| 2021-01-14 | $77.36 | $85.80 | $76.51 | $83.30 | $83.30 | 1,536,272 |
| 2021-01-13 | $75.43 | $80.71 | $74.71 | $76.01 | $76.01 | 1,568,572 |
| 2021-01-12 | $72.47 | $75.89 | $72.43 | $75.69 | $75.69 | 1,570,240 |
| 2021-01-11 | $77.88 | $78.81 | $71.33 | $72.78 | $72.78 | 2,077,337 |
| 2021-01-08 | $79.00 | $86.13 | $75.64 | $78.36 | $78.36 | 3,254,138 |
| 2021-01-07 | $69.11 | $77.83 | $68.20 | $77.48 | $77.48 | 2,263,192 |
| 2021-01-06 | $59.99 | $69.89 | $58.88 | $66.74 | $66.74 | 2,704,046 |
| 2021-01-05 | $55.86 | $61.16 | $54.56 | $61.01 | $61.01 | 1,816,547 |
| 2021-01-04 | $55.66 | $57.60 | $53.54 | $55.91 | $55.91 | 1,325,627 |
| 2020-12-31 | $56.50 | $56.70 | $52.86 | $54.40 | $54.40 | 1,130,013 |
| 2020-12-30 | $54.78 | $58.44 | $54.64 | $56.58 | $56.58 | 1,249,652 |
| 2020-12-29 | $60.22 | $60.50 | $48.16 | $54.62 | $54.62 | 3,212,636 |
| 2020-12-28 | $66.15 | $70.00 | $60.51 | $60.87 | $60.87 | 3,160,563 |
| 2020-12-24 | $64.46 | $68.09 | $62.00 | $62.14 | $62.14 | 689,905 |
| 2020-12-23 | $64.35 | $67.40 | $60.28 | $63.35 | $63.35 | 1,368,014 |
| 2020-12-22 | $63.58 | $68.45 | $63.27 | $63.53 | $63.53 | 2,262,344 |
| 2020-12-21 | $54.30 | $68.84 | $53.49 | $62.73 | $62.73 | 3,204,382 |
| 2020-12-18 | $55.03 | $56.44 | $53.69 | $55.41 | $55.41 | 2,818,741 |
| 2020-12-17 | $53.18 | $54.90 | $52.00 | $54.52 | $54.52 | 762,937 |
| 2020-12-16 | $53.93 | $54.35 | $50.93 | $53.37 | $53.37 | 1,120,886 |
| 2020-12-15 | $53.44 | $54.86 | $52.32 | $53.63 | $53.63 | 998,192 |
| 2020-12-14 | $55.25 | $56.99 | $51.50 | $52.10 | $52.10 | 1,657,260 |
| 2020-12-11 | $55.00 | $55.59 | $50.80 | $53.26 | $53.26 | 1,734,992 |
| 2020-12-10 | $48.78 | $56.36 | $48.51 | $55.86 | $55.86 | 1,838,936 |
| 2020-12-09 | $47.36 | $52.50 | $47.34 | $48.71 | $48.71 | 1,685,687 |
| 2020-12-08 | $46.63 | $49.22 | $44.52 | $47.26 | $47.26 | 1,817,479 |
| 2020-12-07 | $46.78 | $49.68 | $46.00 | $46.59 | $46.59 | 2,318,532 |
| 2020-12-04 | $43.00 | $44.00 | $40.10 | $43.44 | $43.44 | 1,556,551 |
| 2020-12-03 | $41.31 | $43.73 | $39.81 | $42.92 | $42.92 | 1,570,976 |
| 2020-12-02 | $37.49 | $41.81 | $37.00 | $41.08 | $41.08 | 3,308,983 |
| 2020-12-01 | $38.08 | $40.28 | $37.10 | $38.10 | $38.10 | 1,838,283 |
| 2020-11-30 | $39.99 | $40.29 | $37.81 | $39.27 | $39.27 | 1,133,555 |
| 2020-11-27 | $35.86 | $39.44 | $35.61 | $39.38 | $39.38 | 679,545 |
| 2020-11-25 | $34.82 | $36.64 | $34.40 | $35.86 | $35.86 | 804,001 |
| 2020-11-24 | $34.29 | $35.45 | $33.74 | $34.81 | $34.81 | 903,025 |
| 2020-11-23 | $32.93 | $34.70 | $32.40 | $34.28 | $34.28 | 1,024,406 |
| 2020-11-20 | $32.22 | $32.82 | $31.91 | $32.34 | $32.34 | 856,799 |
| 2020-11-19 | $33.97 | $34.08 | $31.84 | $32.26 | $32.26 | 1,034,209 |
| 2020-11-18 | $35.00 | $35.54 | $34.17 | $34.23 | $34.23 | 874,740 |
| 2020-11-17 | $34.36 | $34.93 | $33.39 | $34.84 | $34.84 | 970,258 |
| 2020-11-16 | $33.74 | $35.00 | $32.77 | $34.35 | $34.35 | 1,529,905 |
| 2020-11-13 | $30.00 | $33.49 | $30.00 | $33.23 | $33.23 | 1,388,096 |
| 2020-11-12 | $29.45 | $30.30 | $29.31 | $29.71 | $29.71 | 656,618 |
| 2020-11-11 | $29.74 | $30.23 | $28.98 | $29.63 | $29.63 | 762,294 |
| 2020-11-10 | $29.00 | $29.80 | $27.67 | $29.51 | $29.51 | 803,117 |
| 2020-11-09 | $30.00 | $31.08 | $28.70 | $28.73 | $28.73 | 994,032 |
| 2020-11-06 | $28.86 | $29.17 | $27.22 | $28.06 | $28.06 | 621,646 |
| 2020-11-05 | $28.25 | $30.43 | $27.20 | $28.48 | $28.48 | 1,787,984 |
| 2020-11-04 | $25.58 | $28.10 | $25.50 | $27.17 | $27.17 | 1,111,075 |
| 2020-11-03 | $24.46 | $25.60 | $24.01 | $25.27 | $25.27 | 795,742 |
| 2020-11-02 | $24.31 | $24.57 | $23.50 | $24.32 | $24.32 | 630,301 |
| 2020-10-30 | $24.96 | $24.96 | $23.49 | $23.94 | $23.94 | 535,237 |
| 2020-10-29 | $24.41 | $25.34 | $23.89 | $24.95 | $24.95 | 585,544 |
| 2020-10-28 | $24.66 | $24.90 | $23.82 | $24.40 | $24.40 | 548,903 |
| 2020-10-27 | $25.01 | $25.80 | $24.42 | $25.44 | $25.44 | 1,364,520 |
| 2020-10-26 | $24.41 | $25.82 | $24.00 | $24.50 | $24.50 | 1,266,590 |
| 2020-10-23 | $24.99 | $25.28 | $24.12 | $24.88 | $24.88 | 594,773 |
| 2020-10-22 | $23.53 | $24.89 | $23.50 | $24.81 | $24.81 | 591,504 |
| 2020-10-21 | $22.94 | $24.20 | $22.17 | $23.49 | $23.49 | 1,394,274 |
| 2020-10-20 | $25.73 | $26.33 | $24.11 | $24.35 | $24.35 | 718,331 |
| 2020-10-19 | $26.50 | $26.97 | $25.41 | $25.77 | $25.77 | 1,011,388 |
| 2020-10-16 | $24.80 | $27.07 | $24.39 | $26.11 | $26.11 | 1,360,900 |
| 2020-10-15 | $24.09 | $24.70 | $23.42 | $24.25 | $24.25 | 653,959 |
| 2020-10-14 | $25.70 | $26.73 | $24.67 | $24.71 | $24.71 | 1,557,456 |
| 2020-10-13 | $23.93 | $25.00 | $23.52 | $24.61 | $24.61 | 1,361,183 |
| 2020-10-12 | $26.58 | $26.77 | $23.81 | $23.91 | $23.91 | 2,070,092 |
| 2020-10-09 | $23.00 | $26.70 | $22.96 | $26.31 | $26.31 | 1,872,877 |
| 2020-10-08 | $24.36 | $24.69 | $22.29 | $22.94 | $22.94 | 1,734,203 |
| 2020-10-07 | $21.59 | $25.93 | $21.36 | $23.78 | $23.78 | 2,683,993 |
| 2020-10-06 | $20.81 | $21.68 | $20.67 | $21.01 | $21.01 | 679,596 |
| 2020-10-05 | $19.26 | $20.93 | $19.26 | $20.77 | $20.77 | 631,888 |
| 2020-10-02 | $19.28 | $20.00 | $18.81 | $18.83 | $18.83 | 519,232 |
| 2020-10-01 | $20.08 | $20.29 | $19.51 | $20.09 | $20.09 | 565,430 |
| 2020-09-30 | $21.62 | $22.09 | $19.75 | $19.88 | $19.88 | 681,133 |
| 2020-09-29 | $21.15 | $22.40 | $21.08 | $21.61 | $21.61 | 667,855 |
| 2020-09-28 | $21.78 | $21.78 | $20.94 | $21.22 | $21.22 | 493,389 |
| 2020-09-25 | $20.82 | $21.48 | $20.68 | $21.28 | $21.28 | 617,298 |
| 2020-09-24 | $20.71 | $21.39 | $20.10 | $20.82 | $20.82 | 559,198 |
| 2020-09-23 | $22.59 | $23.00 | $21.03 | $21.08 | $21.08 | 811,872 |
| 2020-09-22 | $22.34 | $22.61 | $21.43 | $22.58 | $22.58 | 619,423 |
| 2020-09-21 | $22.96 | $23.00 | $21.52 | $22.25 | $22.25 | 864,609 |
| 2020-09-18 | $23.62 | $23.90 | $22.85 | $23.51 | $23.51 | 2,461,463 |
| 2020-09-17 | $22.37 | $22.80 | $22.00 | $22.45 | $22.45 | 540,013 |
| 2020-09-16 | $22.33 | $23.75 | $22.27 | $22.97 | $22.97 | 918,369 |
| 2020-09-15 | $21.04 | $22.87 | $20.87 | $22.27 | $22.27 | 1,343,875 |
| 2020-09-14 | $19.78 | $21.44 | $19.78 | $20.92 | $20.92 | 1,102,476 |
| 2020-09-11 | $19.15 | $19.90 | $19.02 | $19.26 | $19.26 | 577,653 |
| 2020-09-10 | $19.00 | $19.72 | $18.81 | $18.94 | $18.94 | 656,919 |
| 2020-09-09 | $17.82 | $19.06 | $17.64 | $18.82 | $18.82 | 619,541 |
| 2020-09-08 | $17.46 | $18.40 | $17.10 | $17.47 | $17.47 | 600,458 |
| 2020-09-04 | $18.46 | $18.84 | $16.54 | $18.12 | $18.12 | 1,124,546 |
| 2020-09-03 | $20.75 | $20.98 | $18.35 | $18.41 | $18.41 | 1,324,064 |
| 2020-09-02 | $21.16 | $21.65 | $20.62 | $21.26 | $21.26 | 599,059 |
| 2020-09-01 | $21.67 | $22.00 | $21.17 | $21.22 | $21.22 | 1,138,552 |
| 2020-08-31 | $21.25 | $22.76 | $21.24 | $21.58 | $21.58 | 1,308,039 |
| 2020-08-28 | $20.69 | $21.46 | $20.49 | $21.34 | $21.34 | 541,304 |
| 2020-08-27 | $20.75 | $20.77 | $20.03 | $20.47 | $20.47 | 558,267 |
| 2020-08-26 | $20.83 | $21.31 | $20.67 | $20.75 | $20.75 | 597,368 |
| 2020-08-25 | $20.10 | $21.03 | $19.74 | $20.82 | $20.82 | 589,188 |
| 2020-08-24 | $20.33 | $21.53 | $20.04 | $20.20 | $20.20 | 857,923 |
| 2020-08-21 | $20.37 | $20.91 | $20.18 | $20.28 | $20.28 | 675,433 |
| 2020-08-20 | $21.26 | $21.26 | $20.38 | $20.61 | $20.61 | 438,752 |
| 2020-08-19 | $21.33 | $21.99 | $21.19 | $21.21 | $21.21 | 680,103 |
| 2020-08-18 | $20.76 | $21.35 | $20.26 | $21.20 | $21.20 | 460,200 |
| 2020-08-17 | $19.93 | $20.98 | $19.79 | $20.85 | $20.85 | 599,127 |
| 2020-08-14 | $20.46 | $20.59 | $19.71 | $19.89 | $19.89 | 413,428 |
| 2020-08-13 | $20.43 | $20.80 | $20.24 | $20.51 | $20.51 | 401,619 |
| 2020-08-12 | $19.91 | $20.85 | $19.80 | $20.42 | $20.42 | 761,498 |
| 2020-08-11 | $20.40 | $20.48 | $19.38 | $19.57 | $19.57 | 675,544 |
| 2020-08-10 | $20.16 | $20.60 | $19.95 | $20.42 | $20.42 | 669,380 |
| 2020-08-07 | $19.55 | $20.75 | $19.41 | $19.83 | $19.83 | 702,378 |
| 2020-08-06 | $20.70 | $21.99 | $19.91 | $19.99 | $19.99 | 1,300,751 |
| 2020-08-05 | $20.09 | $20.29 | $19.22 | $19.65 | $19.65 | 791,973 |
| 2020-08-04 | $19.31 | $19.70 | $18.85 | $19.59 | $19.59 | 669,624 |
| 2020-08-03 | $18.28 | $19.68 | $17.96 | $19.25 | $19.25 | 911,138 |
| 2020-07-31 | $18.88 | $19.00 | $17.68 | $17.81 | $17.81 | 727,653 |
| 2020-07-30 | $18.01 | $19.03 | $18.01 | $18.71 | $18.71 | 394,746 |
| 2020-07-29 | $19.12 | $19.24 | $18.23 | $18.35 | $18.35 | 535,348 |
| 2020-07-28 | $19.95 | $20.05 | $19.03 | $19.05 | $19.05 | 417,263 |
| 2020-07-27 | $19.22 | $20.28 | $18.96 | $20.03 | $20.03 | 614,266 |
| 2020-07-24 | $19.21 | $19.36 | $18.81 | $19.15 | $19.15 | 572,359 |
| 2020-07-23 | $20.25 | $20.53 | $19.54 | $19.65 | $19.65 | 680,252 |
| 2020-07-22 | $20.79 | $20.95 | $20.05 | $20.25 | $20.25 | 594,985 |
| 2020-07-21 | $22.51 | $22.58 | $20.92 | $20.96 | $20.96 | 828,124 |
| 2020-07-20 | $21.78 | $22.82 | $21.75 | $22.23 | $22.23 | 708,845 |
| 2020-07-17 | $21.50 | $21.98 | $21.22 | $21.60 | $21.60 | 615,200 |
| 2020-07-16 | $22.15 | $22.20 | $21.25 | $21.44 | $21.44 | 620,100 |
| 2020-07-15 | $22.68 | $23.14 | $22.15 | $22.61 | $22.61 | 722,000 |
| 2020-07-14 | $21.71 | $22.31 | $20.88 | $22.28 | $22.28 | 931,400 |
| 2020-07-13 | $24.00 | $24.50 | $21.43 | $21.45 | $21.45 | 1,244,100 |
| 2020-07-10 | $24.90 | $25.36 | $23.42 | $23.81 | $23.81 | 787,800 |
| 2020-07-09 | $24.89 | $25.56 | $23.97 | $24.57 | $24.57 | 661,500 |
| 2020-07-08 | $24.40 | $25.44 | $24.11 | $24.93 | $24.93 | 1,089,400 |
| 2020-07-07 | $22.26 | $24.51 | $22.17 | $24.03 | $24.03 | 1,062,100 |
| 2020-07-06 | $22.60 | $23.28 | $22.35 | $22.49 | $22.49 | 759,100 |
| 2020-07-02 | $22.25 | $22.68 | $21.86 | $22.30 | $22.30 | 650,700 |
| 2020-07-01 | $21.01 | $22.38 | $20.78 | $22.00 | $22.00 | 1,316,200 |
| 2020-06-30 | $20.42 | $21.09 | $20.07 | $21.02 | $21.02 | 778,900 |
| 2020-06-29 | $20.73 | $21.28 | $20.06 | $20.42 | $20.42 | 820,700 |
| 2020-06-26 | $21.35 | $21.48 | $20.07 | $20.51 | $20.51 | 1,785,810 |
| 2020-06-25 | $21.44 | $22.09 | $21.03 | $21.49 | $21.49 | 697,240 |
| 2020-06-24 | $22.39 | $23.58 | $21.47 | $21.59 | $21.59 | 1,056,105 |
| 2020-06-23 | $23.23 | $24.32 | $22.38 | $22.38 | $22.38 | 1,217,813 |
| 2020-06-22 | $21.32 | $23.11 | $20.73 | $22.87 | $22.87 | 1,093,923 |
| 2020-06-19 | $20.89 | $21.87 | $20.84 | $21.17 | $21.17 | 1,540,644 |
| 2020-06-18 | $20.49 | $21.65 | $20.38 | $20.72 | $20.72 | 593,647 |
| 2020-06-17 | $21.24 | $21.52 | $20.72 | $20.80 | $20.80 | 634,439 |
| 2020-06-16 | $20.83 | $21.64 | $19.91 | $21.10 | $21.10 | 834,979 |
| 2020-06-15 | $18.97 | $20.56 | $18.64 | $20.27 | $20.27 | 788,813 |
| 2020-06-12 | $19.71 | $19.98 | $18.67 | $19.34 | $19.34 | 598,643 |
| 2020-06-11 | $20.08 | $20.29 | $18.70 | $19.05 | $19.05 | 875,806 |
| 2020-06-10 | $20.21 | $21.27 | $20.04 | $20.61 | $20.61 | 729,685 |
| 2020-06-09 | $19.81 | $20.83 | $19.70 | $20.23 | $20.23 | 715,193 |
| 2020-06-08 | $20.28 | $20.93 | $19.74 | $20.00 | $20.00 | 1,243,196 |
| 2020-06-05 | $21.00 | $21.99 | $20.27 | $20.35 | $20.35 | 1,013,192 |
| 2020-06-04 | $22.46 | $23.32 | $19.95 | $20.64 | $20.64 | 2,083,690 |
| 2020-06-03 | $20.50 | $22.96 | $20.50 | $22.33 | $22.33 | 4,201,316 |
| 2020-06-02 | $20.56 | $21.25 | $19.76 | $20.26 | $20.26 | 1,894,381 |
| 2020-06-01 | $19.97 | $21.50 | $18.93 | $20.92 | $20.92 | 2,882,859 |
| 2020-05-29 | $17.44 | $17.73 | $17.02 | $17.51 | $17.51 | 610,759 |
| 2020-05-28 | $17.85 | $18.59 | $17.34 | $17.52 | $17.52 | 746,407 |
| 2020-05-27 | $19.46 | $19.84 | $17.27 | $17.85 | $17.85 | 1,345,979 |
| 2020-05-26 | $21.21 | $21.63 | $19.07 | $19.10 | $19.10 | 1,514,849 |
| 2020-05-22 | $20.55 | $21.00 | $20.08 | $20.99 | $20.99 | 762,565 |
| 2020-05-21 | $19.87 | $20.97 | $19.30 | $20.57 | $20.57 | 780,187 |
| 2020-05-20 | $20.00 | $20.59 | $19.52 | $19.80 | $19.80 | 1,051,350 |
| 2020-05-19 | $18.71 | $20.43 | $18.71 | $19.44 | $19.44 | 1,172,367 |
| 2020-05-18 | $18.20 | $19.20 | $18.00 | $18.70 | $18.70 | 932,791 |
| 2020-05-15 | $16.40 | $17.80 | $16.03 | $17.66 | $17.66 | 1,067,708 |
| 2020-05-14 | $15.46 | $16.63 | $15.33 | $16.35 | $16.35 | 1,441,663 |
| 2020-05-13 | $15.98 | $16.69 | $15.02 | $15.75 | $15.75 | 1,082,584 |
| 2020-05-12 | $15.86 | $16.99 | $15.08 | $15.89 | $15.89 | 1,143,561 |
| 2020-05-11 | $13.32 | $16.30 | $13.22 | $15.59 | $15.59 | 1,709,132 |
| 2020-05-08 | $13.72 | $14.25 | $13.51 | $13.64 | $13.64 | 595,583 |
| 2020-05-07 | $13.32 | $13.87 | $12.51 | $13.65 | $13.65 | 641,292 |
| 2020-05-06 | $13.84 | $14.19 | $13.58 | $13.85 | $13.85 | 445,669 |
| 2020-05-05 | $14.10 | $14.42 | $13.77 | $13.82 | $13.82 | 480,628 |
| 2020-05-04 | $12.50 | $13.89 | $12.35 | $13.89 | $13.89 | 576,835 |
| 2020-05-01 | $13.15 | $13.32 | $12.32 | $12.62 | $12.62 | 610,321 |
| 2020-04-30 | $14.16 | $14.38 | $13.44 | $13.47 | $13.47 | 650,827 |
| 2020-04-29 | $14.25 | $14.59 | $13.85 | $14.33 | $14.33 | 512,681 |
| 2020-04-28 | $15.23 | $15.45 | $13.76 | $13.81 | $13.81 | 596,518 |
| 2020-04-27 | $14.60 | $15.58 | $14.46 | $14.98 | $14.98 | 835,530 |
| 2020-04-24 | $14.23 | $14.73 | $14.10 | $14.58 | $14.58 | 498,324 |
| 2020-04-23 | $14.20 | $14.73 | $14.09 | $14.20 | $14.20 | 513,699 |
| 2020-04-22 | $13.64 | $14.21 | $13.34 | $14.08 | $14.08 | 489,610 |
| 2020-04-21 | $14.20 | $14.20 | $13.07 | $13.25 | $13.25 | 1,053,049 |
| 2020-04-20 | $13.45 | $14.98 | $13.42 | $14.32 | $14.32 | 712,019 |
| 2020-04-17 | $13.87 | $13.91 | $13.37 | $13.78 | $13.78 | 949,416 |
| 2020-04-16 | $12.96 | $13.41 | $12.61 | $13.36 | $13.36 | 510,949 |
| 2020-04-15 | $12.82 | $13.08 | $12.38 | $12.86 | $12.86 | 363,930 |
| 2020-04-14 | $13.00 | $13.56 | $12.81 | $13.20 | $13.20 | 1,459,675 |
| 2020-04-13 | $13.05 | $13.05 | $12.19 | $12.63 | $12.63 | 392,496 |
| 2020-04-09 | $12.63 | $13.20 | $12.50 | $13.05 | $13.05 | 523,511 |
| 2020-04-08 | $12.06 | $12.49 | $11.76 | $12.47 | $12.47 | 498,752 |
| 2020-04-07 | $13.03 | $13.09 | $11.86 | $11.90 | $11.90 | 740,898 |
| 2020-04-06 | $12.58 | $12.72 | $12.13 | $12.71 | $12.71 | 499,293 |
| 2020-04-03 | $11.83 | $12.15 | $11.59 | $11.99 | $11.99 | 287,325 |
| 2020-04-02 | $11.10 | $11.92 | $11.06 | $11.90 | $11.90 | 463,963 |
| 2020-04-01 | $12.02 | $12.53 | $11.02 | $11.14 | $11.14 | 630,421 |
| 2020-03-31 | $12.75 | $12.88 | $11.69 | $12.23 | $12.23 | 513,265 |
| 2020-03-30 | $11.99 | $12.81 | $11.67 | $12.68 | $12.68 | 513,686 |
| 2020-03-27 | $13.02 | $13.02 | $11.91 | $11.92 | $11.92 | 619,330 |
| 2020-03-26 | $12.90 | $13.79 | $12.81 | $13.31 | $13.31 | 545,153 |
| 2020-03-25 | $12.32 | $13.13 | $11.91 | $12.77 | $12.77 | 717,622 |
| 2020-03-24 | $12.76 | $12.80 | $11.82 | $12.32 | $12.32 | 760,584 |
| 2020-03-23 | $11.85 | $12.70 | $11.50 | $11.99 | $11.99 | 592,929 |
| 2020-03-20 | $12.63 | $12.73 | $11.54 | $12.07 | $12.07 | 876,486 |
| 2020-03-19 | $11.15 | $12.70 | $10.90 | $12.48 | $12.48 | 998,442 |
| 2020-03-18 | $11.00 | $12.18 | $10.52 | $11.11 | $11.11 | 969,024 |
| 2020-03-17 | $10.20 | $11.73 | $9.57 | $11.58 | $11.58 | 1,319,224 |
| 2020-03-16 | $9.74 | $10.22 | $9.18 | $9.44 | $9.44 | 1,241,647 |
| 2020-03-13 | $11.76 | $12.04 | $10.00 | $11.46 | $11.46 | 1,069,569 |
| 2020-03-12 | $11.51 | $11.81 | $10.44 | $11.00 | $11.00 | 1,272,301 |
| 2020-03-11 | $13.18 | $13.54 | $12.56 | $12.76 | $12.76 | 1,032,668 |
| 2020-03-10 | $13.08 | $13.80 | $12.46 | $13.77 | $13.77 | 1,119,531 |
| 2020-03-09 | $12.78 | $13.50 | $12.19 | $12.51 | $12.51 | 1,124,485 |
| 2020-03-06 | $15.25 | $15.84 | $14.29 | $14.52 | $14.52 | 1,089,584 |
| 2020-03-05 | $14.31 | $15.37 | $13.59 | $15.30 | $15.30 | 1,579,919 |
| 2020-03-04 | $13.94 | $14.99 | $13.61 | $14.84 | $14.84 | 893,113 |
| 2020-03-03 | $13.55 | $14.49 | $13.26 | $13.48 | $13.48 | 1,034,201 |
| 2020-03-02 | $13.50 | $13.59 | $12.84 | $13.40 | $13.40 | 927,617 |
| 2020-02-28 | $11.10 | $13.45 | $11.10 | $13.35 | $13.35 | 1,258,827 |
| 2020-02-27 | $12.00 | $12.39 | $11.16 | $11.61 | $11.61 | 928,676 |
| 2020-02-26 | $12.27 | $12.80 | $12.13 | $12.30 | $12.30 | 575,661 |
| 2020-02-25 | $12.75 | $13.06 | $11.82 | $12.12 | $12.12 | 931,414 |
| 2020-02-24 | $13.00 | $13.00 | $12.30 | $12.58 | $12.58 | 773,077 |
| 2020-02-21 | $14.04 | $14.14 | $13.24 | $13.39 | $13.39 | 580,608 |
| 2020-02-20 | $13.95 | $14.33 | $13.56 | $14.08 | $14.08 | 462,055 |
| 2020-02-19 | $13.49 | $14.10 | $13.39 | $14.01 | $14.01 | 642,565 |
| 2020-02-18 | $14.10 | $14.10 | $13.17 | $13.45 | $13.45 | 822,879 |
| 2020-02-14 | $14.94 | $14.94 | $13.81 | $13.86 | $13.86 | 982,506 |
| 2020-02-13 | $15.60 | $15.79 | $15.07 | $15.51 | $15.51 | 532,896 |
| 2020-02-12 | $15.24 | $15.69 | $15.02 | $15.58 | $15.58 | 464,438 |
| 2020-02-11 | $15.27 | $15.44 | $14.59 | $15.05 | $15.05 | 589,787 |
| 2020-02-10 | $13.65 | $14.93 | $13.62 | $14.90 | $14.90 | 595,084 |
| 2020-02-07 | $14.10 | $14.15 | $13.52 | $13.62 | $13.62 | 439,235 |
| 2020-02-06 | $14.74 | $14.85 | $14.07 | $14.14 | $14.14 | 583,381 |
| 2020-02-05 | $14.00 | $14.75 | $13.97 | $14.60 | $14.60 | 776,669 |
| 2020-02-04 | $12.72 | $13.76 | $12.65 | $13.74 | $13.74 | 1,027,134 |
| 2020-02-03 | $12.00 | $12.27 | $11.89 | $12.27 | $12.27 | 649,730 |
| 2020-01-31 | $12.46 | $12.48 | $11.87 | $11.91 | $11.91 | 791,322 |
| 2020-01-30 | $13.00 | $13.05 | $12.46 | $12.57 | $12.57 | 686,916 |
| 2020-01-29 | $13.47 | $13.69 | $13.03 | $13.07 | $13.07 | 511,168 |
| 2020-01-28 | $13.54 | $13.76 | $13.16 | $13.45 | $13.45 | 582,618 |
| 2020-01-27 | $13.43 | $13.76 | $13.12 | $13.45 | $13.45 | 560,658 |
| 2020-01-24 | $14.24 | $14.29 | $13.68 | $13.80 | $13.80 | 583,237 |
| 2020-01-23 | $14.57 | $14.63 | $13.95 | $14.11 | $14.11 | 575,597 |
| 2020-01-22 | $14.37 | $14.89 | $14.31 | $14.64 | $14.64 | 548,996 |
| 2020-01-21 | $14.55 | $14.92 | $14.30 | $14.37 | $14.37 | 522,493 |
| 2020-01-17 | $15.30 | $15.38 | $14.61 | $14.63 | $14.63 | 687,034 |
| 2020-01-16 | $15.02 | $15.46 | $14.88 | $15.16 | $15.16 | 645,054 |
| 2020-01-15 | $14.57 | $15.21 | $14.45 | $14.83 | $14.83 | 814,188 |
| 2020-01-14 | $13.89 | $14.54 | $13.46 | $14.52 | $14.52 | 769,669 |
| 2020-01-13 | $14.97 | $15.10 | $13.81 | $13.87 | $13.87 | 854,341 |
| 2020-01-10 | $15.33 | $15.74 | $15.02 | $15.05 | $15.05 | 461,842 |
| 2020-01-09 | $15.54 | $15.77 | $15.00 | $15.32 | $15.32 | 749,920 |
| 2020-01-08 | $14.60 | $15.28 | $14.47 | $15.21 | $15.21 | 553,546 |
| 2020-01-07 | $14.60 | $14.70 | $14.24 | $14.49 | $14.49 | 365,679 |
| 2020-01-06 | $14.19 | $14.56 | $14.10 | $14.50 | $14.50 | 471,907 |
| 2020-01-03 | $14.30 | $14.82 | $14.11 | $14.62 | $14.62 | 511,048 |
| 2020-01-02 | $14.79 | $14.79 | $14.26 | $14.58 | $14.58 | 517,524 |
| 2019-12-31 | $14.57 | $14.91 | $14.57 | $14.67 | $14.67 | 509,871 |
| 2019-12-30 | $15.40 | $15.61 | $14.63 | $14.78 | $14.78 | 559,394 |
| 2019-12-27 | $15.88 | $15.97 | $15.30 | $15.38 | $15.38 | 377,523 |
| 2019-12-26 | $16.07 | $16.15 | $15.70 | $15.84 | $15.84 | 298,764 |
| 2019-12-24 | $15.82 | $16.06 | $15.50 | $16.04 | $16.04 | 220,229 |
| 2019-12-23 | $15.77 | $16.18 | $15.33 | $15.82 | $15.82 | 754,796 |
| 2019-12-20 | $15.17 | $15.65 | $15.10 | $15.47 | $15.47 | 891,445 |
| 2019-12-19 | $15.06 | $15.61 | $14.82 | $15.50 | $15.50 | 672,422 |
| 2019-12-18 | $16.84 | $17.00 | $14.95 | $15.02 | $15.02 | 1,525,128 |
| 2019-12-17 | $16.70 | $17.05 | $16.53 | $16.93 | $16.93 | 439,164 |
| 2019-12-16 | $16.60 | $17.08 | $15.91 | $16.85 | $16.85 | 582,137 |
| 2019-12-13 | $16.82 | $17.04 | $16.23 | $16.50 | $16.50 | 526,487 |
| 2019-12-12 | $16.45 | $16.94 | $16.44 | $16.81 | $16.81 | 511,203 |
| 2019-12-11 | $16.88 | $17.10 | $16.46 | $16.49 | $16.49 | 497,727 |
| 2019-12-10 | $16.66 | $16.89 | $16.55 | $16.80 | $16.80 | 475,045 |
| 2019-12-09 | $17.20 | $17.51 | $16.69 | $16.72 | $16.72 | 634,493 |
| 2019-12-06 | $17.24 | $17.31 | $16.83 | $17.10 | $17.10 | 607,155 |
| 2019-12-05 | $17.80 | $17.80 | $16.98 | $17.23 | $17.23 | 594,498 |
| 2019-12-04 | $17.25 | $17.73 | $16.99 | $17.67 | $17.67 | 720,866 |
| 2019-12-03 | $16.95 | $17.39 | $16.77 | $17.07 | $17.07 | 1,002,588 |
| 2019-12-02 | $17.66 | $17.66 | $16.43 | $17.08 | $17.08 | 1,082,003 |
| 2019-11-29 | $17.03 | $17.65 | $16.96 | $17.33 | $17.33 | 491,067 |
| 2019-11-27 | $16.76 | $17.37 | $16.70 | $17.01 | $17.01 | 680,149 |
| 2019-11-26 | $16.50 | $16.83 | $16.18 | $16.66 | $16.66 | 886,065 |
| 2019-11-25 | $15.35 | $16.35 | $15.27 | $16.06 | $16.06 | 785,929 |
| 2019-11-22 | $15.16 | $15.46 | $15.05 | $15.31 | $15.31 | 430,010 |
| 2019-11-21 | $14.95 | $15.23 | $14.83 | $15.13 | $15.13 | 747,990 |
| 2019-11-20 | $15.06 | $15.55 | $14.33 | $14.97 | $14.97 | 927,366 |
| 2019-11-19 | $13.78 | $15.97 | $13.78 | $14.98 | $14.98 | 2,294,718 |
| 2019-11-18 | $13.31 | $13.63 | $13.01 | $13.60 | $13.60 | 393,843 |
| 2019-11-15 | $13.69 | $13.78 | $13.15 | $13.30 | $13.30 | 417,523 |
| 2019-11-14 | $13.94 | $14.21 | $13.23 | $13.53 | $13.53 | 563,586 |
| 2019-11-13 | $13.55 | $14.23 | $13.28 | $13.94 | $13.94 | 707,161 |
| 2019-11-12 | $12.94 | $13.60 | $12.86 | $13.43 | $13.43 | 736,591 |
| 2019-11-11 | $13.09 | $13.25 | $12.78 | $12.98 | $12.98 | 358,160 |
| 2019-11-08 | $12.92 | $13.58 | $12.79 | $13.15 | $13.15 | 558,674 |
| 2019-11-07 | $12.78 | $13.11 | $12.48 | $12.93 | $12.93 | 663,568 |
| 2019-11-06 | $12.71 | $13.15 | $12.50 | $12.78 | $12.78 | 458,590 |
| 2019-11-05 | $12.87 | $13.20 | $12.56 | $12.79 | $12.79 | 401,042 |
| 2019-11-04 | $13.78 | $13.85 | $12.63 | $12.79 | $12.79 | 747,088 |
| 2019-11-01 | $13.18 | $13.85 | $12.44 | $13.60 | $13.60 | 1,413,141 |
| 2019-10-31 | $13.00 | $13.65 | $12.16 | $12.49 | $12.49 | 996,930 |
| 2019-10-30 | $11.34 | $11.85 | $11.34 | $11.77 | $11.77 | 665,929 |
| 2019-10-29 | $11.78 | $11.84 | $11.16 | $11.25 | $11.25 | 561,462 |
| 2019-10-28 | $11.17 | $11.85 | $11.12 | $11.80 | $11.80 | 533,451 |
| 2019-10-25 | $10.81 | $11.27 | $10.77 | $11.10 | $11.10 | 388,880 |
| 2019-10-24 | $11.15 | $11.16 | $10.78 | $11.05 | $11.05 | 334,760 |
| 2019-10-23 | $11.14 | $11.38 | $11.03 | $11.16 | $11.16 | 239,946 |
| 2019-10-22 | $11.42 | $11.56 | $11.01 | $11.20 | $11.20 | 241,207 |
| 2019-10-21 | $11.08 | $11.55 | $10.99 | $11.35 | $11.35 | 419,462 |
| 2019-10-18 | $11.27 | $11.37 | $10.80 | $10.93 | $10.93 | 391,949 |
| 2019-10-17 | $11.36 | $11.49 | $11.25 | $11.35 | $11.35 | 315,736 |
| 2019-10-16 | $11.30 | $11.57 | $11.25 | $11.31 | $11.31 | 254,976 |
| 2019-10-15 | $10.95 | $11.37 | $10.90 | $11.36 | $11.36 | 326,233 |
| 2019-10-14 | $10.91 | $11.16 | $10.64 | $10.91 | $10.91 | 368,823 |
| 2019-10-11 | $11.11 | $11.66 | $10.92 | $11.02 | $11.02 | 579,819 |
| 2019-10-10 | $10.28 | $10.99 | $10.27 | $10.87 | $10.87 | 1,147,751 |
| 2019-10-09 | $10.99 | $10.99 | $10.26 | $10.43 | $10.43 | 947,410 |
| 2019-10-08 | $11.82 | $11.88 | $10.77 | $10.81 | $10.81 | 893,413 |
| 2019-10-07 | $12.08 | $12.43 | $11.91 | $11.96 | $11.96 | 305,220 |
| 2019-10-04 | $11.96 | $12.18 | $11.60 | $12.14 | $12.14 | 657,390 |
| 2019-10-03 | $11.94 | $12.13 | $11.54 | $11.96 | $11.96 | 583,813 |
| 2019-10-02 | $12.08 | $12.29 | $11.60 | $11.94 | $11.94 | 962,647 |
| 2019-10-01 | $13.42 | $13.52 | $12.05 | $12.32 | $12.32 | 572,213 |
| 2019-09-30 | $13.33 | $13.67 | $13.17 | $13.35 | $13.35 | 249,840 |
| 2019-09-27 | $13.07 | $13.79 | $12.80 | $13.35 | $13.35 | 458,313 |
| 2019-09-26 | $13.75 | $13.82 | $12.97 | $13.07 | $13.07 | 391,982 |
| 2019-09-25 | $13.64 | $13.98 | $13.41 | $13.76 | $13.76 | 324,541 |
| 2019-09-24 | $14.36 | $14.36 | $13.47 | $13.69 | $13.69 | 464,440 |
| 2019-09-23 | $14.30 | $14.67 | $14.23 | $14.36 | $14.36 | 218,691 |
| 2019-09-20 | $14.40 | $14.63 | $14.15 | $14.35 | $14.35 | 669,613 |
| 2019-09-19 | $14.91 | $15.04 | $14.39 | $14.41 | $14.41 | 274,549 |
| 2019-09-18 | $14.96 | $14.96 | $14.53 | $14.87 | $14.87 | 252,493 |
| 2019-09-17 | $14.64 | $15.09 | $14.43 | $14.83 | $14.83 | 260,687 |
| 2019-09-16 | $14.19 | $14.71 | $14.15 | $14.64 | $14.64 | 234,781 |
| 2019-09-13 | $14.76 | $15.00 | $14.24 | $14.25 | $14.25 | 350,449 |
| 2019-09-12 | $15.18 | $15.42 | $14.49 | $14.75 | $14.75 | 334,907 |
| 2019-09-11 | $14.47 | $15.26 | $14.43 | $15.21 | $15.21 | 421,115 |
| 2019-09-10 | $13.59 | $14.39 | $13.50 | $14.38 | $14.38 | 387,861 |
| 2019-09-09 | $13.72 | $13.92 | $13.42 | $13.68 | $13.68 | 283,203 |
| 2019-09-06 | $13.85 | $14.23 | $13.61 | $13.63 | $13.63 | 427,008 |
| 2019-09-05 | $13.51 | $13.94 | $13.22 | $13.84 | $13.84 | 369,258 |
| 2019-09-04 | $13.37 | $13.65 | $12.88 | $13.22 | $13.22 | 479,685 |
| 2019-09-03 | $14.03 | $14.25 | $13.15 | $13.24 | $13.24 | 563,520 |
| 2019-08-30 | $14.70 | $14.97 | $13.98 | $14.19 | $14.19 | 456,005 |
| 2019-08-29 | $14.28 | $14.45 | $13.60 | $14.10 | $14.10 | 754,006 |
| 2019-08-28 | $13.84 | $14.23 | $13.50 | $14.10 | $14.10 | 500,809 |
| 2019-08-27 | $14.91 | $14.91 | $13.87 | $13.90 | $13.90 | 547,380 |
| 2019-08-26 | $15.91 | $15.91 | $14.67 | $14.87 | $14.87 | 675,699 |
| 2019-08-23 | $16.73 | $16.98 | $15.70 | $15.77 | $15.77 | 554,982 |
| 2019-08-22 | $17.29 | $17.29 | $16.66 | $16.85 | $16.85 | 328,618 |
| 2019-08-21 | $17.27 | $17.30 | $16.95 | $17.23 | $17.23 | 453,781 |
| 2019-08-20 | $17.43 | $17.43 | $16.76 | $17.06 | $17.06 | 395,442 |
| 2019-08-19 | $17.70 | $17.78 | $17.27 | $17.45 | $17.45 | 373,426 |
| 2019-08-16 | $17.09 | $17.54 | $16.95 | $17.41 | $17.41 | 859,111 |
| 2019-08-15 | $17.02 | $17.24 | $16.64 | $16.90 | $16.90 | 361,016 |
| 2019-08-14 | $17.25 | $17.70 | $16.93 | $17.02 | $17.02 | 724,824 |
| 2019-08-13 | $17.34 | $18.02 | $17.08 | $17.48 | $17.48 | 296,071 |
| 2019-08-12 | $17.59 | $17.83 | $17.20 | $17.36 | $17.36 | 488,282 |
| 2019-08-09 | $17.61 | $17.83 | $17.29 | $17.63 | $17.63 | 351,048 |
| 2019-08-08 | $17.45 | $17.77 | $17.24 | $17.66 | $17.66 | 381,575 |
| 2019-08-07 | $17.06 | $17.50 | $16.89 | $17.42 | $17.42 | 329,317 |
| 2019-08-06 | $16.97 | $17.38 | $16.66 | $17.36 | $17.36 | 485,427 |
| 2019-08-05 | $17.29 | $17.56 | $16.64 | $16.84 | $16.84 | 695,095 |
| 2019-08-02 | $17.69 | $18.39 | $17.47 | $17.61 | $17.61 | 539,821 |
| 2019-08-01 | $19.00 | $19.00 | $17.05 | $18.09 | $18.09 | 836,764 |
| 2019-07-31 | $18.52 | $18.79 | $17.74 | $18.10 | $18.10 | 439,637 |
| 2019-07-30 | $18.04 | $18.53 | $17.80 | $18.51 | $18.51 | 432,268 |
| 2019-07-29 | $18.46 | $18.50 | $17.63 | $18.20 | $18.20 | 414,227 |
| 2019-07-26 | $17.81 | $18.34 | $17.67 | $18.33 | $18.33 | 593,071 |
| 2019-07-25 | $18.24 | $18.24 | $17.48 | $17.70 | $17.70 | 465,955 |
| 2019-07-24 | $17.75 | $18.32 | $17.42 | $18.25 | $18.25 | 669,237 |
| 2019-07-23 | $17.67 | $17.92 | $17.48 | $17.76 | $17.76 | 470,866 |
| 2019-07-22 | $17.21 | $17.70 | $17.07 | $17.64 | $17.64 | 399,857 |
| 2019-07-19 | $17.26 | $17.39 | $16.99 | $17.10 | $17.10 | 397,769 |
| 2019-07-18 | $16.65 | $17.29 | $16.64 | $17.21 | $17.21 | 512,355 |
| 2019-07-17 | $16.47 | $16.85 | $16.22 | $16.69 | $16.69 | 470,927 |
| 2019-07-16 | $16.70 | $16.77 | $15.93 | $16.51 | $16.51 | 491,317 |
| 2019-07-15 | $16.70 | $16.89 | $16.30 | $16.78 | $16.78 | 345,191 |
| 2019-07-12 | $16.44 | $16.88 | $16.20 | $16.60 | $16.60 | 921,882 |
| 2019-07-11 | $16.59 | $16.77 | $16.26 | $16.51 | $16.51 | 621,447 |
| 2019-07-10 | $16.47 | $16.81 | $16.34 | $16.66 | $16.66 | 591,924 |
| 2019-07-09 | $15.92 | $16.35 | $15.70 | $16.34 | $16.34 | 624,863 |
| 2019-07-08 | $15.93 | $16.13 | $15.31 | $15.68 | $15.68 | 528,210 |
| 2019-07-05 | $16.10 | $16.22 | $15.81 | $15.93 | $15.93 | 456,154 |
| 2019-07-03 | $16.17 | $16.29 | $15.92 | $16.29 | $16.29 | 235,992 |
| 2019-07-02 | $16.41 | $16.59 | $15.75 | $16.02 | $16.02 | 293,056 |
| 2019-07-01 | $16.61 | $16.76 | $15.98 | $16.43 | $16.43 | 650,728 |
| 2019-06-28 | $15.28 | $16.50 | $15.14 | $16.37 | $16.37 | 6,967,241 |
| 2019-06-27 | $14.88 | $15.29 | $14.73 | $15.23 | $15.23 | 459,279 |
| 2019-06-26 | $15.00 | $15.16 | $14.60 | $14.77 | $14.77 | 352,135 |
| 2019-06-25 | $14.34 | $14.96 | $14.31 | $14.89 | $14.89 | 484,404 |
| 2019-06-24 | $14.74 | $14.89 | $14.19 | $14.22 | $14.22 | 467,538 |
| 2019-06-21 | $14.70 | $14.78 | $14.26 | $14.73 | $14.73 | 491,875 |
| 2019-06-20 | $14.98 | $15.30 | $14.61 | $14.73 | $14.73 | 408,544 |
| 2019-06-19 | $15.10 | $15.10 | $14.60 | $14.81 | $14.81 | 325,447 |
| 2019-06-18 | $14.94 | $15.40 | $14.76 | $15.04 | $15.04 | 595,522 |
| 2019-06-17 | $14.13 | $15.13 | $14.04 | $14.67 | $14.67 | 793,737 |
| 2019-06-14 | $14.40 | $14.47 | $13.87 | $13.90 | $13.90 | 270,171 |
| 2019-06-13 | $14.18 | $14.43 | $14.00 | $14.39 | $14.39 | 318,740 |
| 2019-06-12 | $13.92 | $14.14 | $13.74 | $14.13 | $14.13 | 438,450 |
| 2019-06-11 | $14.62 | $14.65 | $13.72 | $13.91 | $13.91 | 440,527 |
| 2019-06-10 | $15.09 | $15.31 | $14.33 | $14.36 | $14.36 | 525,029 |
| 2019-06-07 | $14.36 | $15.10 | $14.35 | $15.06 | $15.06 | 470,196 |
| 2019-06-06 | $14.64 | $14.64 | $14.19 | $14.26 | $14.26 | 230,641 |
| 2019-06-05 | $14.78 | $14.87 | $14.36 | $14.66 | $14.66 | 282,509 |
| 2019-06-04 | $14.56 | $14.70 | $14.15 | $14.69 | $14.69 | 423,433 |
| 2019-06-03 | $13.92 | $14.42 | $13.72 | $14.25 | $14.25 | 501,665 |
| 2019-05-31 | $14.15 | $14.40 | $13.84 | $13.88 | $13.88 | 441,908 |
| 2019-05-30 | $14.59 | $14.75 | $14.34 | $14.50 | $14.50 | 357,379 |
| 2019-05-29 | $14.53 | $14.73 | $14.10 | $14.47 | $14.47 | 425,330 |
| 2019-05-28 | $14.89 | $15.09 | $14.63 | $14.76 | $14.76 | 386,888 |
| 2019-05-24 | $14.54 | $14.88 | $14.32 | $14.85 | $14.85 | 432,415 |
| 2019-05-23 | $14.65 | $14.79 | $14.15 | $14.42 | $14.42 | 624,748 |
| 2019-05-22 | $15.62 | $15.78 | $14.79 | $14.81 | $14.81 | 423,079 |
| 2019-05-21 | $15.10 | $15.78 | $15.08 | $15.78 | $15.78 | 404,218 |
| 2019-05-20 | $15.43 | $15.52 | $14.46 | $14.97 | $14.97 | 477,578 |
| 2019-05-17 | $15.90 | $16.05 | $15.42 | $15.55 | $15.55 | 349,133 |
| 2019-05-16 | $15.94 | $16.47 | $15.86 | $16.12 | $16.12 | 336,653 |
| 2019-05-15 | $15.32 | $15.91 | $15.30 | $15.88 | $15.88 | 273,423 |
| 2019-05-14 | $15.13 | $16.04 | $14.97 | $15.50 | $15.50 | 715,924 |
| 2019-05-13 | $15.65 | $15.90 | $14.90 | $14.96 | $14.96 | 465,850 |
| 2019-05-10 | $16.05 | $16.32 | $15.33 | $16.12 | $16.12 | 450,714 |
| 2019-05-09 | $16.00 | $16.33 | $15.50 | $16.16 | $16.16 | 349,233 |
| 2019-05-08 | $15.58 | $16.95 | $15.58 | $16.43 | $16.43 | 431,046 |
| 2019-05-07 | $17.03 | $17.35 | $15.93 | $16.15 | $16.15 | 752,377 |
| 2019-05-06 | $15.41 | $17.53 | $15.34 | $17.49 | $17.49 | 793,857 |
| 2019-05-03 | $15.20 | $16.45 | $15.20 | $15.83 | $15.83 | 1,515,849 |
| 2019-05-02 | $15.06 | $15.28 | $14.21 | $14.82 | $14.82 | 1,041,458 |
| 2019-05-01 | $15.37 | $15.48 | $14.44 | $14.46 | $14.46 | 1,029,723 |
| 2019-04-30 | $16.19 | $16.54 | $15.24 | $15.38 | $15.38 | 708,509 |
| 2019-04-29 | $17.17 | $17.54 | $16.32 | $16.33 | $16.33 | 548,809 |
| 2019-04-26 | $16.94 | $17.09 | $16.40 | $17.04 | $17.04 | 347,769 |
| 2019-04-25 | $16.63 | $17.05 | $16.36 | $16.79 | $16.79 | 358,305 |
| 2019-04-24 | $17.00 | $17.01 | $16.42 | $16.68 | $16.68 | 298,335 |
| 2019-04-23 | $16.33 | $17.09 | $16.15 | $16.96 | $16.96 | 470,183 |
| 2019-04-22 | $16.10 | $16.27 | $15.85 | $16.24 | $16.24 | 472,898 |
| 2019-04-18 | $16.05 | $16.41 | $15.65 | $16.15 | $16.15 | 484,192 |
| 2019-04-17 | $17.48 | $17.50 | $15.80 | $16.21 | $16.21 | 689,922 |
| 2019-04-16 | $17.09 | $17.57 | $16.76 | $17.39 | $17.39 | 643,428 |
| 2019-04-15 | $17.03 | $17.29 | $16.41 | $16.86 | $16.86 | 344,735 |
| 2019-04-12 | $17.44 | $17.75 | $16.92 | $17.03 | $17.03 | 664,522 |
| 2019-04-11 | $17.84 | $18.21 | $17.16 | $17.19 | $17.19 | 449,900 |
| 2019-04-10 | $17.34 | $17.78 | $17.11 | $17.78 | $17.78 | 458,713 |
| 2019-04-09 | $18.12 | $18.21 | $17.23 | $17.25 | $17.25 | 487,250 |
| 2019-04-08 | $18.47 | $18.55 | $18.00 | $18.17 | $18.17 | 280,363 |
| 2019-04-05 | $18.28 | $18.67 | $18.01 | $18.41 | $18.41 | 333,624 |
| 2019-04-04 | $18.39 | $18.39 | $17.65 | $18.15 | $18.15 | 372,824 |
| 2019-04-03 | $18.31 | $18.47 | $17.94 | $18.29 | $18.29 | 476,769 |
| 2019-04-02 | $17.17 | $18.05 | $17.12 | $17.97 | $17.97 | 536,394 |
| 2019-04-01 | $17.24 | $17.44 | $16.88 | $17.13 | $17.13 | 280,545 |
| 2019-03-29 | $16.80 | $17.21 | $16.53 | $17.08 | $17.08 | 397,452 |
| 2019-03-28 | $16.26 | $16.65 | $16.10 | $16.59 | $16.59 | 257,590 |
| 2019-03-27 | $16.76 | $16.76 | $15.92 | $16.26 | $16.26 | 294,559 |
| 2019-03-26 | $16.42 | $16.77 | $16.35 | $16.77 | $16.77 | 315,908 |
| 2019-03-25 | $16.11 | $16.44 | $15.77 | $16.27 | $16.27 | 360,575 |
| 2019-03-22 | $17.62 | $17.64 | $16.12 | $16.16 | $16.16 | 556,990 |
| 2019-03-21 | $16.93 | $17.76 | $16.75 | $17.62 | $17.62 | 774,314 |
| 2019-03-20 | $16.98 | $17.26 | $16.76 | $16.96 | $16.96 | 462,885 |
| 2019-03-19 | $16.84 | $16.97 | $16.35 | $16.86 | $16.86 | 472,817 |
| 2019-03-18 | $16.75 | $17.31 | $16.57 | $16.71 | $16.71 | 420,767 |
| 2019-03-15 | $16.21 | $16.98 | $16.00 | $16.69 | $16.69 | 1,724,841 |
| 2019-03-14 | $16.48 | $16.51 | $15.91 | $16.15 | $16.15 | 419,616 |
| 2019-03-13 | $17.37 | $17.39 | $15.88 | $16.49 | $16.49 | 975,240 |
| 2019-03-12 | $16.60 | $16.97 | $16.40 | $16.83 | $16.83 | 451,597 |
| 2019-03-11 | $15.78 | $16.63 | $15.63 | $16.58 | $16.58 | 625,505 |
| 2019-03-08 | $15.33 | $15.82 | $15.19 | $15.69 | $15.69 | 430,779 |
| 2019-03-07 | $15.58 | $15.88 | $15.08 | $15.54 | $15.54 | 409,112 |
| 2019-03-06 | $16.56 | $16.72 | $15.47 | $15.54 | $15.54 | 646,159 |
| 2019-03-05 | $16.58 | $17.23 | $16.38 | $16.53 | $16.53 | 864,773 |
| 2019-03-04 | $17.21 | $17.72 | $15.96 | $16.59 | $16.59 | 974,758 |
| 2019-03-01 | $15.16 | $17.00 | $15.04 | $16.92 | $16.92 | 1,066,295 |
| 2019-02-28 | $15.71 | $15.99 | $15.19 | $15.23 | $15.23 | 819,185 |
| 2019-02-27 | $14.60 | $15.90 | $14.55 | $15.43 | $15.43 | 1,250,411 |
| 2019-02-26 | $14.35 | $14.73 | $14.20 | $14.51 | $14.51 | 646,395 |
| 2019-02-25 | $14.02 | $14.49 | $14.00 | $14.36 | $14.36 | 1,145,979 |
| 2019-02-22 | $13.12 | $13.73 | $12.94 | $13.54 | $13.54 | 553,380 |
| 2019-02-21 | $13.91 | $13.92 | $12.79 | $13.02 | $13.02 | 797,565 |
| 2019-02-20 | $13.75 | $14.34 | $13.65 | $13.92 | $13.92 | 607,024 |
| 2019-02-19 | $13.86 | $14.13 | $13.64 | $13.70 | $13.70 | 542,931 |
| 2019-02-15 | $13.97 | $14.01 | $13.66 | $13.99 | $13.99 | 458,162 |
| 2019-02-14 | $13.74 | $13.92 | $13.53 | $13.89 | $13.89 | 355,215 |
| 2019-02-13 | $14.00 | $14.06 | $13.66 | $13.75 | $13.75 | 349,240 |
| 2019-02-12 | $13.81 | $14.19 | $13.67 | $13.92 | $13.92 | 574,328 |
| 2019-02-11 | $13.49 | $13.98 | $13.37 | $13.71 | $13.71 | 425,415 |
| 2019-02-08 | $12.76 | $13.53 | $12.70 | $13.44 | $13.44 | 1,037,627 |
| 2019-02-07 | $13.72 | $13.82 | $12.68 | $12.79 | $12.79 | 657,410 |
| 2019-02-06 | $13.86 | $14.00 | $13.41 | $13.86 | $13.86 | 364,246 |
| 2019-02-05 | $14.51 | $14.98 | $13.65 | $13.79 | $13.79 | 466,896 |
| 2019-02-04 | $14.06 | $14.57 | $13.81 | $14.51 | $14.51 | 423,178 |
| 2019-02-01 | $14.11 | $14.37 | $13.74 | $14.04 | $14.04 | 348,265 |
| 2019-01-31 | $13.70 | $14.28 | $13.54 | $14.14 | $14.14 | 478,849 |
| 2019-01-30 | $13.10 | $13.77 | $13.01 | $13.76 | $13.76 | 535,767 |
| 2019-01-29 | $13.50 | $13.60 | $12.85 | $12.99 | $12.99 | 601,849 |
| 2019-01-28 | $14.53 | $14.53 | $13.39 | $13.46 | $13.46 | 587,947 |
| 2019-01-25 | $14.47 | $14.82 | $13.97 | $14.76 | $14.76 | 554,115 |
| 2019-01-24 | $13.91 | $14.40 | $13.72 | $14.38 | $14.38 | 368,533 |
| 2019-01-23 | $14.28 | $14.59 | $13.50 | $13.78 | $13.78 | 421,236 |
| 2019-01-22 | $14.55 | $14.55 | $13.21 | $14.16 | $14.16 | 924,026 |
| 2019-01-18 | $14.99 | $15.28 | $14.58 | $15.20 | $15.20 | 415,017 |
| 2019-01-17 | $14.93 | $15.28 | $14.64 | $14.92 | $14.92 | 659,118 |
| 2019-01-16 | $14.30 | $15.45 | $14.28 | $15.02 | $15.02 | 711,643 |
| 2019-01-15 | $13.67 | $14.51 | $13.56 | $14.25 | $14.25 | 523,394 |
| 2019-01-14 | $13.94 | $14.09 | $13.51 | $13.53 | $13.53 | 398,887 |
| 2019-01-11 | $14.19 | $14.42 | $13.90 | $14.09 | $14.09 | 408,160 |
| 2019-01-10 | $14.47 | $14.52 | $13.82 | $14.24 | $14.24 | 592,967 |
| 2019-01-09 | $14.35 | $14.95 | $14.23 | $14.62 | $14.62 | 510,866 |
| 2019-01-08 | $14.94 | $15.03 | $13.92 | $14.23 | $14.23 | 728,369 |
| 2019-01-07 | $14.35 | $14.90 | $13.94 | $14.70 | $14.70 | 941,534 |
| 2019-01-04 | $13.42 | $14.10 | $13.12 | $14.04 | $14.04 | 848,298 |
| 2019-01-03 | $13.73 | $13.89 | $13.02 | $13.13 | $13.13 | 688,790 |
| 2019-01-02 | $13.35 | $13.73 | $12.78 | $13.70 | $13.70 | 572,228 |
| 2018-12-31 | $13.22 | $13.88 | $13.10 | $13.65 | $13.65 | 1,053,647 |
| 2018-12-28 | $12.26 | $13.04 | $12.01 | $12.97 | $12.97 | 896,595 |
| 2018-12-27 | $12.51 | $12.71 | $11.46 | $12.25 | $12.25 | 515,540 |
| 2018-12-26 | $12.01 | $12.78 | $11.85 | $12.77 | $12.77 | 732,062 |
| 2018-12-24 | $11.15 | $12.35 | $11.03 | $12.00 | $12.00 | 597,418 |
| 2018-12-21 | $13.76 | $13.76 | $11.26 | $11.39 | $11.39 | 1,651,867 |
| 2018-12-20 | $13.23 | $13.96 | $13.10 | $13.72 | $13.72 | 965,373 |
| 2018-12-19 | $14.64 | $15.30 | $13.23 | $13.45 | $13.45 | 848,404 |
| 2018-12-18 | $15.32 | $15.68 | $14.24 | $14.58 | $14.58 | 585,196 |
| 2018-12-17 | $15.59 | $16.17 | $15.15 | $15.27 | $15.27 | 459,733 |
| 2018-12-14 | $15.76 | $16.15 | $15.49 | $15.73 | $15.73 | 364,927 |
| 2018-12-13 | $16.69 | $16.82 | $15.81 | $15.82 | $15.82 | 402,065 |
| 2018-12-12 | $16.84 | $17.14 | $16.52 | $16.63 | $16.63 | 420,932 |
| 2018-12-11 | $16.62 | $16.85 | $16.30 | $16.49 | $16.49 | 408,609 |
| 2018-12-10 | $15.84 | $16.62 | $15.55 | $16.51 | $16.51 | 488,752 |
| 2018-12-07 | $16.50 | $16.80 | $15.88 | $15.92 | $15.92 | 382,832 |
| 2018-12-06 | $16.06 | $16.72 | $15.80 | $16.53 | $16.53 | 561,776 |
| 2018-12-04 | $18.14 | $18.57 | $15.88 | $16.41 | $16.41 | 791,922 |
| 2018-12-03 | $18.30 | $18.94 | $17.92 | $18.29 | $18.29 | 626,923 |
| 2018-11-30 | $17.53 | $17.93 | $17.09 | $17.91 | $17.91 | 274,838 |
| 2018-11-29 | $16.96 | $18.03 | $16.79 | $17.51 | $17.51 | 499,486 |
| 2018-11-28 | $16.24 | $17.13 | $15.87 | $17.09 | $17.09 | 693,698 |
| 2018-11-27 | $16.80 | $16.98 | $15.80 | $15.98 | $15.98 | 917,992 |
| 2018-11-26 | $17.53 | $18.14 | $16.93 | $17.17 | $17.17 | 475,666 |
| 2018-11-23 | $16.87 | $17.90 | $16.87 | $17.19 | $17.19 | 340,288 |
| 2018-11-21 | $16.65 | $17.19 | $16.22 | $17.06 | $17.06 | 350,270 |
| 2018-11-20 | $16.37 | $16.93 | $15.70 | $16.38 | $16.38 | 740,836 |
| 2018-11-19 | $17.71 | $17.81 | $16.45 | $16.70 | $16.70 | 413,352 |
| 2018-11-16 | $17.19 | $17.98 | $16.93 | $17.85 | $17.85 | 470,566 |
| 2018-11-15 | $16.97 | $17.65 | $16.90 | $17.32 | $17.32 | 750,865 |
| 2018-11-14 | $18.58 | $18.58 | $16.80 | $17.01 | $17.01 | 765,511 |
| 2018-11-13 | $17.46 | $18.89 | $17.31 | $18.26 | $18.26 | 2,374,884 |
| 2018-11-12 | $18.70 | $18.80 | $16.86 | $17.30 | $17.30 | 581,503 |
| 2018-11-09 | $19.34 | $19.38 | $18.14 | $18.78 | $18.78 | 602,329 |
| 2018-11-08 | $19.39 | $20.25 | $19.03 | $19.34 | $19.34 | 563,242 |
| 2018-11-07 | $18.84 | $20.38 | $18.70 | $19.39 | $19.39 | 1,270,543 |
| 2018-11-06 | $18.93 | $19.23 | $18.23 | $18.45 | $18.45 | 846,739 |
| 2018-11-05 | $18.89 | $19.22 | $17.88 | $19.09 | $19.09 | 586,881 |
| 2018-11-02 | $18.72 | $19.26 | $17.52 | $19.00 | $19.00 | 1,038,079 |
| 2018-11-01 | $16.96 | $19.90 | $16.80 | $19.27 | $19.27 | 1,861,252 |
| 2018-10-31 | $18.50 | $19.90 | $16.81 | $16.98 | $16.98 | 1,388,372 |
| 2018-10-30 | $18.28 | $19.18 | $18.15 | $18.52 | $18.52 | 620,829 |
| 2018-10-29 | $19.99 | $20.25 | $18.11 | $18.52 | $18.52 | 551,140 |
| 2018-10-26 | $19.52 | $20.07 | $18.84 | $19.85 | $19.85 | 755,446 |
| 2018-10-25 | $19.67 | $20.42 | $19.25 | $20.00 | $20.00 | 881,937 |
| 2018-10-24 | $21.52 | $22.00 | $19.10 | $19.13 | $19.13 | 620,251 |
| 2018-10-23 | $21.01 | $22.36 | $20.60 | $21.52 | $21.52 | 637,389 |
| 2018-10-22 | $22.34 | $22.38 | $20.67 | $21.94 | $21.94 | 423,337 |
| 2018-10-19 | $23.37 | $23.73 | $22.01 | $22.19 | $22.19 | 363,657 |
| 2018-10-18 | $24.35 | $24.35 | $22.85 | $23.19 | $23.19 | 278,020 |
| 2018-10-17 | $24.52 | $24.67 | $23.56 | $24.48 | $24.48 | 369,647 |
| 2018-10-16 | $22.53 | $24.65 | $22.22 | $24.53 | $24.53 | 639,147 |
| 2018-10-15 | $22.88 | $22.99 | $22.20 | $22.35 | $22.35 | 389,720 |
| 2018-10-12 | $22.85 | $23.99 | $22.50 | $23.24 | $23.24 | 428,047 |
| 2018-10-11 | $22.38 | $23.13 | $21.81 | $22.49 | $22.49 | 808,324 |
| 2018-10-10 | $23.39 | $23.65 | $22.28 | $22.30 | $22.30 | 538,498 |
| 2018-10-09 | $23.96 | $24.55 | $23.25 | $23.54 | $23.54 | 522,710 |
| 2018-10-08 | $24.00 | $24.87 | $23.52 | $24.20 | $24.20 | 490,534 |
| 2018-10-05 | $24.34 | $25.18 | $23.51 | $24.34 | $24.34 | 744,008 |
| 2018-10-04 | $25.76 | $25.76 | $23.94 | $24.40 | $24.40 | 1,051,908 |
| 2018-10-03 | $26.01 | $26.14 | $25.27 | $25.98 | $25.98 | 755,513 |
| 2018-10-02 | $26.94 | $27.10 | $25.32 | $25.76 | $25.76 | 938,205 |
| 2018-10-01 | $28.36 | $28.62 | $27.04 | $27.13 | $27.13 | 493,015 |
| 2018-09-28 | $28.69 | $29.30 | $28.30 | $28.62 | $28.62 | 428,358 |
| 2018-09-27 | $28.33 | $29.21 | $28.04 | $28.78 | $28.78 | 326,064 |
| 2018-09-26 | $28.67 | $29.01 | $28.29 | $28.48 | $28.48 | 417,565 |
| 2018-09-25 | $27.31 | $28.80 | $26.44 | $28.67 | $28.67 | 717,769 |
| 2018-09-24 | $27.10 | $27.69 | $26.36 | $27.09 | $27.09 | 1,115,864 |
| 2018-09-21 | $31.51 | $31.51 | $26.74 | $26.78 | $26.78 | 2,673,639 |
| 2018-09-20 | $32.33 | $32.95 | $31.00 | $31.51 | $31.51 | 625,990 |
| 2018-09-19 | $31.51 | $32.70 | $31.51 | $31.99 | $31.99 | 539,912 |
| 2018-09-18 | $29.87 | $32.00 | $29.86 | $31.98 | $31.98 | 475,791 |
| 2018-09-17 | $31.20 | $31.60 | $29.55 | $29.85 | $29.85 | 554,718 |
| 2018-09-14 | $30.90 | $32.00 | $30.36 | $31.05 | $31.05 | 460,209 |
| 2018-09-13 | $30.29 | $31.42 | $30.01 | $30.97 | $30.97 | 485,684 |
| 2018-09-12 | $29.12 | $30.44 | $28.91 | $30.27 | $30.27 | 484,306 |
| 2018-09-11 | $26.89 | $29.20 | $26.56 | $29.13 | $29.13 | 518,160 |
| 2018-09-10 | $27.42 | $28.35 | $26.34 | $26.98 | $26.98 | 717,828 |
| 2018-09-07 | $27.00 | $27.95 | $26.53 | $27.24 | $27.24 | 390,960 |
| 2018-09-06 | $30.12 | $30.12 | $27.02 | $27.07 | $27.07 | 515,623 |
| 2018-09-05 | $30.70 | $30.87 | $28.29 | $30.06 | $30.06 | 613,809 |
| 2018-09-04 | $31.23 | $31.33 | $29.58 | $30.74 | $30.74 | 424,375 |
| 2018-08-31 | $31.22 | $31.64 | $30.63 | $30.93 | $30.93 | 476,536 |
| 2018-08-30 | $29.95 | $31.48 | $29.81 | $31.18 | $31.18 | 514,521 |
| 2018-08-29 | $29.91 | $30.40 | $29.36 | $30.15 | $30.15 | 465,876 |
| 2018-08-28 | $29.62 | $30.00 | $29.06 | $29.89 | $29.89 | 421,484 |
| 2018-08-27 | $28.81 | $29.93 | $28.53 | $29.62 | $29.62 | 445,783 |
| 2018-08-24 | $28.97 | $29.27 | $28.34 | $28.74 | $28.74 | 326,361 |
| 2018-08-23 | $29.13 | $29.32 | $28.16 | $28.57 | $28.57 | 290,170 |
| 2018-08-22 | $29.21 | $29.82 | $28.63 | $28.94 | $28.94 | 385,992 |
| 2018-08-21 | $27.60 | $29.40 | $27.60 | $29.28 | $29.28 | 563,658 |
| 2018-08-20 | $27.98 | $28.20 | $27.26 | $27.74 | $27.74 | 344,424 |
| 2018-08-17 | $28.12 | $28.29 | $27.22 | $27.87 | $27.87 | 328,337 |
| 2018-08-16 | $27.27 | $28.79 | $27.27 | $28.00 | $28.00 | 612,464 |
| 2018-08-15 | $27.90 | $28.18 | $26.65 | $26.98 | $26.98 | 533,293 |
| 2018-08-14 | $27.72 | $28.71 | $27.62 | $27.90 | $27.90 | 365,736 |
| 2018-08-13 | $27.66 | $28.26 | $27.27 | $27.70 | $27.70 | 454,920 |
| 2018-08-10 | $27.45 | $28.68 | $27.39 | $27.67 | $27.67 | 404,637 |
| 2018-08-09 | $27.00 | $29.36 | $26.59 | $27.49 | $27.49 | 780,264 |
| 2018-08-08 | $27.98 | $28.39 | $26.93 | $26.94 | $26.94 | 390,865 |
| 2018-08-07 | $27.49 | $28.44 | $27.42 | $28.17 | $28.17 | 501,574 |
| 2018-08-06 | $26.23 | $27.38 | $25.95 | $27.33 | $27.33 | 431,213 |
| 2018-08-03 | $26.74 | $26.97 | $25.76 | $26.04 | $26.04 | 364,244 |
| 2018-08-02 | $25.20 | $26.62 | $25.00 | $26.56 | $26.56 | 442,663 |
| 2018-08-01 | $26.45 | $27.97 | $25.38 | $25.78 | $25.78 | 954,237 |
| 2018-07-31 | $25.71 | $26.93 | $25.26 | $26.62 | $26.62 | 644,659 |
| 2018-07-30 | $25.99 | $26.85 | $24.80 | $25.79 | $25.79 | 947,986 |
| 2018-07-27 | $27.51 | $27.56 | $25.16 | $26.38 | $26.38 | 1,045,996 |
| 2018-07-26 | $28.11 | $28.70 | $26.87 | $27.53 | $27.53 | 621,087 |
| 2018-07-25 | $28.37 | $29.91 | $28.03 | $28.21 | $28.21 | 813,710 |
| 2018-07-24 | $30.93 | $31.21 | $28.04 | $28.49 | $28.49 | 907,673 |
| 2018-07-23 | $31.43 | $31.81 | $30.34 | $30.45 | $30.45 | 527,165 |
| 2018-07-20 | $31.50 | $32.37 | $31.07 | $31.62 | $31.62 | 513,038 |
| 2018-07-19 | $31.19 | $31.69 | $30.18 | $31.63 | $31.63 | 405,774 |
| 2018-07-18 | $31.35 | $31.35 | $30.23 | $31.00 | $31.00 | 428,357 |
| 2018-07-17 | $29.11 | $31.72 | $29.10 | $31.36 | $31.36 | 671,334 |
| 2018-07-16 | $32.13 | $32.30 | $29.10 | $29.36 | $29.36 | 1,334,652 |
| 2018-07-13 | $32.50 | $32.80 | $31.51 | $32.60 | $32.60 | 577,078 |
| 2018-07-12 | $31.70 | $32.70 | $31.21 | $32.47 | $32.47 | 599,245 |
| 2018-07-11 | $30.11 | $31.67 | $29.22 | $31.39 | $31.39 | 750,940 |
| 2018-07-10 | $31.53 | $31.85 | $30.38 | $30.51 | $30.51 | 674,484 |
| 2018-07-09 | $31.71 | $32.04 | $30.71 | $31.36 | $31.36 | 843,634 |
| 2018-07-06 | $29.92 | $31.52 | $29.68 | $31.44 | $31.44 | 854,214 |
| 2018-07-05 | $29.98 | $30.00 | $28.66 | $29.66 | $29.66 | 610,422 |
| 2018-07-03 | $28.77 | $29.82 | $28.18 | $29.57 | $29.57 | 508,949 |
| 2018-07-02 | $27.03 | $28.75 | $26.95 | $28.73 | $28.73 | 470,908 |
| 2018-06-29 | $27.20 | $27.72 | $26.88 | $27.36 | $27.36 | 599,135 |
| 2018-06-28 | $26.64 | $27.19 | $25.34 | $27.02 | $27.02 | 813,665 |
| 2018-06-27 | $28.62 | $28.88 | $26.74 | $26.76 | $26.76 | 684,643 |
| 2018-06-26 | $28.43 | $29.04 | $27.93 | $28.59 | $28.59 | 620,379 |
| 2018-06-25 | $28.58 | $30.25 | $28.05 | $28.35 | $28.35 | 1,329,068 |
| 2018-06-22 | $29.37 | $29.96 | $28.46 | $28.91 | $28.91 | 3,723,329 |
| 2018-06-21 | $30.82 | $31.68 | $29.33 | $29.51 | $29.51 | 890,048 |
| 2018-06-20 | $29.00 | $31.43 | $28.95 | $30.79 | $30.79 | 1,469,503 |
| 2018-06-19 | $28.40 | $28.98 | $27.25 | $28.95 | $28.95 | 1,201,029 |
| 2018-06-18 | $27.37 | $28.97 | $27.18 | $28.95 | $28.95 | 1,185,869 |
| 2018-06-15 | $26.01 | $27.45 | $25.40 | $27.39 | $27.39 | 2,583,831 |
| 2018-06-14 | $25.91 | $26.37 | $24.91 | $26.03 | $26.03 | 1,152,180 |
| 2018-06-13 | $25.19 | $25.70 | $24.67 | $25.65 | $25.65 | 935,429 |
| 2018-06-12 | $24.89 | $26.33 | $24.70 | $24.94 | $24.94 | 882,652 |
| 2018-06-11 | $27.28 | $28.64 | $24.21 | $24.56 | $24.56 | 2,840,344 |
| 2018-06-08 | $26.88 | $27.64 | $26.80 | $27.23 | $27.23 | 582,697 |
| 2018-06-07 | $27.71 | $27.75 | $26.67 | $26.95 | $26.95 | 548,397 |
| 2018-06-06 | $27.09 | $27.87 | $26.75 | $27.50 | $27.50 | 592,722 |
| 2018-06-05 | $25.55 | $27.38 | $25.55 | $27.05 | $27.05 | 887,756 |
| 2018-06-04 | $25.51 | $25.88 | $24.26 | $25.55 | $25.55 | 743,093 |
| 2018-06-01 | $27.37 | $27.49 | $25.28 | $25.45 | $25.45 | 842,454 |
| 2018-05-31 | $25.70 | $27.36 | $25.64 | $27.10 | $27.10 | 1,517,947 |
| 2018-05-30 | $25.50 | $27.00 | $25.23 | $26.70 | $26.70 | 1,402,299 |
| 2018-05-29 | $25.55 | $25.65 | $24.65 | $25.32 | $25.32 | 491,071 |
| 2018-05-25 | $25.74 | $26.04 | $25.11 | $25.75 | $25.75 | 484,956 |
| 2018-05-24 | $25.72 | $26.52 | $25.29 | $25.84 | $25.84 | 622,200 |
| 2018-05-23 | $24.44 | $26.37 | $24.33 | $25.58 | $25.58 | 1,106,091 |
| 2018-05-22 | $24.45 | $25.03 | $24.44 | $24.58 | $24.58 | 498,438 |
| 2018-05-21 | $25.01 | $25.34 | $24.17 | $24.34 | $24.34 | 796,656 |
| 2018-05-18 | $26.00 | $26.38 | $24.26 | $24.84 | $24.84 | 1,115,186 |
| 2018-05-17 | $25.20 | $26.00 | $24.67 | $25.98 | $25.98 | 997,368 |
| 2018-05-16 | $25.13 | $25.80 | $24.69 | $25.29 | $25.29 | 870,231 |
| 2018-05-15 | $25.80 | $25.80 | $24.27 | $25.29 | $25.29 | 1,513,557 |
| 2018-05-14 | $23.99 | $25.30 | $23.80 | $24.59 | $24.59 | 951,685 |
| 2018-05-11 | $22.46 | $23.93 | $22.25 | $23.74 | $23.74 | 540,271 |
| 2018-05-10 | $22.81 | $23.40 | $22.24 | $22.43 | $22.43 | 741,443 |
| 2018-05-09 | $22.45 | $22.86 | $21.96 | $22.75 | $22.75 | 491,868 |
| 2018-05-08 | $21.59 | $22.27 | $21.18 | $22.24 | $22.24 | 676,326 |
| 2018-05-07 | $21.32 | $22.00 | $20.93 | $21.73 | $21.73 | 628,765 |
| 2018-05-04 | $21.08 | $21.80 | $20.92 | $20.96 | $20.96 | 744,208 |
| 2018-05-03 | $21.34 | $22.12 | $20.91 | $21.26 | $21.26 | 765,136 |
| 2018-05-02 | $20.72 | $21.54 | $20.15 | $21.30 | $21.30 | 1,008,106 |
| 2018-05-01 | $20.58 | $21.11 | $20.11 | $20.56 | $20.56 | 908,314 |
| 2018-04-30 | $20.97 | $21.67 | $19.95 | $20.02 | $20.02 | 1,005,647 |
| 2018-04-27 | $20.60 | $20.97 | $20.24 | $20.64 | $20.64 | 502,522 |
| 2018-04-26 | $20.55 | $20.80 | $19.72 | $20.60 | $20.60 | 1,239,399 |
| 2018-04-25 | $20.18 | $20.62 | $19.61 | $20.50 | $20.50 | 551,555 |
| 2018-04-24 | $20.47 | $21.63 | $20.00 | $20.16 | $20.16 | 1,117,132 |
| 2018-04-23 | $21.76 | $22.16 | $19.51 | $20.35 | $20.35 | 1,378,294 |
| 2018-04-20 | $21.80 | $22.19 | $21.28 | $21.71 | $21.71 | 518,190 |
| 2018-04-19 | $22.60 | $23.08 | $21.75 | $21.94 | $21.94 | 703,356 |
| 2018-04-18 | $22.89 | $23.38 | $22.58 | $22.73 | $22.73 | 554,116 |
| 2018-04-17 | $21.99 | $23.02 | $21.86 | $22.96 | $22.96 | 560,725 |
| 2018-04-16 | $22.20 | $22.50 | $21.67 | $21.75 | $21.75 | 504,844 |
| 2018-04-13 | $22.54 | $22.59 | $21.50 | $21.95 | $21.95 | 561,722 |
| 2018-04-12 | $22.22 | $22.93 | $21.88 | $22.25 | $22.25 | 752,217 |
| 2018-04-11 | $22.14 | $23.60 | $21.85 | $21.94 | $21.94 | 947,340 |
| 2018-04-10 | $21.50 | $22.49 | $21.24 | $22.38 | $22.38 | 1,128,082 |
| 2018-04-09 | $21.02 | $22.36 | $20.72 | $20.97 | $20.97 | 1,119,693 |
| 2018-04-06 | $21.90 | $22.58 | $20.00 | $20.45 | $20.45 | 1,121,611 |
| 2018-04-05 | $22.15 | $22.50 | $20.85 | $21.86 | $21.86 | 941,463 |
| 2018-04-04 | $20.44 | $22.12 | $20.33 | $22.08 | $22.08 | 912,833 |
| 2018-04-03 | $20.59 | $21.20 | $20.12 | $20.96 | $20.96 | 718,906 |
| 2018-04-02 | $21.00 | $21.51 | $19.62 | $20.60 | $20.60 | 1,171,371 |
| 2018-03-29 | $21.34 | $21.68 | $20.84 | $21.09 | $21.09 | 893,952 |
| 2018-03-28 | $21.72 | $21.75 | $19.66 | $21.15 | $21.15 | 1,560,425 |
| 2018-03-27 | $24.11 | $24.28 | $21.56 | $21.80 | $21.80 | 1,013,970 |
| 2018-03-26 | $23.95 | $24.56 | $22.89 | $24.05 | $24.05 | 1,063,686 |
| 2018-03-23 | $23.00 | $24.54 | $23.00 | $23.63 | $23.63 | 983,123 |
| 2018-03-22 | $23.07 | $23.60 | $22.73 | $23.05 | $23.05 | 1,224,351 |
| 2018-03-21 | $24.09 | $24.21 | $23.30 | $23.46 | $23.46 | 794,050 |
| 2018-03-20 | $23.57 | $25.45 | $23.57 | $23.77 | $23.77 | 1,486,937 |
| 2018-03-19 | $24.50 | $24.88 | $22.60 | $23.51 | $23.51 | 1,914,489 |
| 2018-03-16 | $25.79 | $25.79 | $24.25 | $24.61 | $24.61 | 2,904,741 |
| 2018-03-15 | $29.25 | $29.44 | $24.23 | $26.25 | $26.25 | 4,501,685 |
| 2018-03-14 | $32.56 | $32.99 | $28.05 | $28.81 | $28.81 | 4,949,751 |
| 2018-03-13 | $33.15 | $34.23 | $32.11 | $33.22 | $33.22 | 1,311,786 |
| 2018-03-12 | $35.75 | $35.99 | $32.74 | $33.26 | $33.26 | 1,976,967 |
| 2018-03-09 | $33.33 | $35.92 | $33.25 | $34.95 | $34.95 | 1,752,512 |
| 2018-03-08 | $31.39 | $32.77 | $30.57 | $32.44 | $32.44 | 1,908,873 |
| 2018-03-07 | $28.12 | $29.85 | $27.83 | $29.43 | $29.43 | 1,746,812 |
| 2018-03-06 | $27.71 | $28.22 | $27.22 | $27.87 | $27.87 | 579,850 |
| 2018-03-05 | $27.43 | $28.45 | $27.07 | $27.96 | $27.96 | 875,126 |
| 2018-03-02 | $24.82 | $27.53 | $24.69 | $27.48 | $27.48 | 883,832 |
| 2018-03-01 | $26.35 | $26.62 | $25.00 | $25.31 | $25.31 | 925,347 |
| 2018-02-28 | $27.40 | $28.15 | $26.02 | $26.10 | $26.10 | 1,016,451 |
| 2018-02-27 | $29.01 | $29.30 | $26.83 | $27.23 | $27.23 | 1,652,580 |
| 2018-02-26 | $26.49 | $29.28 | $26.24 | $29.01 | $29.01 | 1,127,733 |
| 2018-02-23 | $26.04 | $26.30 | $25.38 | $26.12 | $26.12 | 761,957 |
| 2018-02-22 | $26.42 | $26.50 | $25.50 | $25.57 | $25.57 | 805,104 |
| 2018-02-21 | $25.05 | $27.25 | $25.02 | $25.95 | $25.95 | 890,674 |
| 2018-02-20 | $25.00 | $26.13 | $24.78 | $24.94 | $24.94 | 667,618 |
| 2018-02-16 | $25.47 | $26.55 | $25.01 | $25.03 | $25.03 | 586,007 |
| 2018-02-15 | $26.13 | $26.40 | $24.86 | $25.60 | $25.60 | 500,104 |
| 2018-02-14 | $24.23 | $26.44 | $24.20 | $25.80 | $25.80 | 835,234 |
| 2018-02-13 | $24.26 | $24.80 | $23.57 | $24.54 | $24.54 | 432,682 |
| 2018-02-12 | $24.04 | $24.90 | $22.84 | $24.48 | $24.48 | 642,666 |
| 2018-02-09 | $23.89 | $23.99 | $21.05 | $23.48 | $23.48 | 979,557 |
| 2018-02-08 | $25.88 | $26.13 | $23.08 | $23.19 | $23.19 | 667,076 |
| 2018-02-07 | $24.18 | $26.06 | $23.83 | $25.65 | $25.65 | 1,189,576 |
| 2018-02-06 | $22.48 | $24.25 | $21.75 | $24.03 | $24.03 | 692,300 |
| 2018-02-05 | $23.24 | $24.07 | $22.70 | $22.95 | $22.95 | 947,833 |
| 2018-02-02 | $25.60 | $25.85 | $23.50 | $23.53 | $23.53 | 1,040,264 |
| 2018-02-01 | $25.31 | $27.42 | $25.07 | $26.15 | $26.15 | 954,310 |
| 2018-01-31 | $26.10 | $26.98 | $25.34 | $25.70 | $25.70 | 1,470,529 |
| 2018-01-30 | $26.41 | $26.41 | $24.60 | $25.98 | $25.98 | 1,089,660 |
| 2018-01-29 | $24.75 | $27.12 | $24.21 | $26.81 | $26.81 | 1,721,284 |
| 2018-01-26 | $23.08 | $24.84 | $22.35 | $24.71 | $24.71 | 1,221,802 |
| 2018-01-25 | $22.53 | $23.36 | $21.96 | $22.78 | $22.78 | 707,935 |
| 2018-01-24 | $22.92 | $23.13 | $21.41 | $22.14 | $22.14 | 670,840 |
| 2018-01-23 | $22.20 | $23.68 | $21.42 | $22.64 | $22.64 | 1,519,009 |
| 2018-01-22 | $19.90 | $21.89 | $19.75 | $21.66 | $21.66 | 1,250,960 |
| 2018-01-19 | $19.94 | $20.02 | $19.10 | $19.43 | $19.43 | 796,448 |
| 2018-01-18 | $20.31 | $20.49 | $19.60 | $19.95 | $19.95 | 617,225 |
| 2018-01-17 | $20.74 | $21.51 | $20.31 | $20.50 | $20.50 | 763,603 |
| 2018-01-16 | $21.80 | $22.86 | $20.08 | $20.53 | $20.53 | 844,223 |
| 2018-01-12 | $21.07 | $21.72 | $20.88 | $21.45 | $21.45 | 513,692 |
| 2018-01-11 | $20.25 | $21.25 | $20.20 | $20.92 | $20.92 | 429,937 |
| 2018-01-10 | $19.45 | $20.22 | $19.18 | $20.16 | $20.16 | 536,737 |
| 2018-01-09 | $20.53 | $20.93 | $19.87 | $19.88 | $19.88 | 893,624 |
| 2018-01-08 | $20.02 | $20.90 | $18.26 | $20.03 | $20.03 | 3,188,771 |
| 2018-01-05 | $22.19 | $22.88 | $21.70 | $22.71 | $22.71 | 712,922 |
| 2018-01-04 | $22.33 | $22.75 | $21.45 | $22.02 | $22.02 | 476,359 |
| 2018-01-03 | $21.59 | $22.48 | $21.26 | $22.21 | $22.21 | 741,247 |
| 2018-01-02 | $19.35 | $21.82 | $19.30 | $21.51 | $21.51 | 1,086,774 |
| 2017-12-29 | $20.40 | $20.72 | $19.18 | $19.22 | $19.22 | 722,782 |
| 2017-12-28 | $19.40 | $20.73 | $19.30 | $20.39 | $20.39 | 547,350 |
| 2017-12-27 | $19.37 | $19.68 | $19.20 | $19.37 | $19.37 | 542,837 |
| 2017-12-26 | $18.75 | $19.81 | $18.55 | $19.39 | $19.39 | 459,777 |
| 2017-12-22 | $18.44 | $18.85 | $18.17 | $18.81 | $18.81 | 623,651 |
| 2017-12-21 | $17.70 | $18.38 | $17.70 | $18.28 | $18.28 | 773,378 |
| 2017-12-20 | $18.22 | $18.31 | $17.60 | $17.65 | $17.65 | 541,426 |
| 2017-12-19 | $18.68 | $19.19 | $17.71 | $18.19 | $18.19 | 767,694 |
| 2017-12-18 | $18.55 | $18.70 | $17.82 | $18.54 | $18.54 | 744,664 |
| 2017-12-15 | $17.61 | $18.98 | $17.29 | $18.37 | $18.37 | 2,734,136 |
| 2017-12-14 | $17.71 | $18.23 | $17.30 | $17.39 | $17.39 | 802,591 |
| 2017-12-13 | $17.14 | $17.88 | $16.33 | $17.71 | $17.71 | 3,324,695 |
| 2017-12-12 | $19.21 | $19.71 | $18.27 | $18.30 | $18.30 | 985,476 |
| 2017-12-11 | $21.79 | $22.03 | $18.32 | $19.14 | $19.14 | 1,434,047 |
| 2017-12-08 | $21.35 | $21.50 | $20.51 | $21.22 | $21.22 | 614,340 |
| 2017-12-07 | $20.85 | $21.65 | $20.26 | $21.14 | $21.14 | 500,675 |
| 2017-12-06 | $21.12 | $21.16 | $19.69 | $20.62 | $20.62 | 630,145 |
| 2017-12-05 | $21.53 | $22.12 | $21.10 | $21.16 | $21.16 | 473,326 |
| 2017-12-04 | $23.40 | $24.00 | $21.25 | $21.59 | $21.59 | 749,569 |
| 2017-12-01 | $22.56 | $23.40 | $21.44 | $23.00 | $23.00 | 831,965 |
| 2017-11-30 | $21.30 | $22.58 | $21.23 | $22.52 | $22.52 | 610,725 |
| 2017-11-29 | $21.60 | $22.15 | $20.56 | $21.01 | $21.01 | 615,600 |
| 2017-11-28 | $20.72 | $21.75 | $20.60 | $21.50 | $21.50 | 582,255 |
| 2017-11-27 | $21.30 | $21.44 | $20.00 | $20.52 | $20.52 | 1,007,528 |
| 2017-11-24 | $22.85 | $23.68 | $21.30 | $21.31 | $21.31 | 813,160 |
| 2017-11-22 | $20.80 | $22.67 | $20.71 | $22.56 | $22.56 | 863,708 |
| 2017-11-21 | $20.33 | $21.15 | $20.20 | $20.66 | $20.66 | 466,081 |
| 2017-11-20 | $19.82 | $20.64 | $19.80 | $20.14 | $20.14 | 537,968 |
| 2017-11-17 | $19.84 | $20.02 | $19.39 | $19.90 | $19.90 | 324,738 |
| 2017-11-16 | $19.63 | $20.57 | $19.50 | $19.72 | $19.72 | 600,409 |
| 2017-11-15 | $19.19 | $20.11 | $19.00 | $19.55 | $19.55 | 502,303 |
| 2017-11-14 | $20.38 | $20.50 | $18.50 | $19.34 | $19.34 | 791,498 |
| 2017-11-13 | $20.16 | $20.37 | $19.23 | $20.31 | $20.31 | 646,889 |
| 2017-11-10 | $19.34 | $19.98 | $18.88 | $19.91 | $19.91 | 523,589 |
| 2017-11-09 | $19.23 | $19.45 | $17.91 | $19.34 | $19.34 | 1,303,034 |
| 2017-11-08 | $19.42 | $20.15 | $19.31 | $19.51 | $19.51 | 848,694 |
| 2017-11-07 | $21.22 | $21.62 | $19.45 | $19.49 | $19.49 | 1,362,344 |
| 2017-11-06 | $22.00 | $22.10 | $21.06 | $21.16 | $21.16 | 1,059,198 |
| 2017-11-03 | $21.91 | $22.28 | $21.21 | $21.94 | $21.94 | 1,761,134 |
| 2017-11-02 | $22.50 | $22.57 | $20.45 | $21.00 | $21.00 | 7,250,109 |
| 2017-11-01 | $30.70 | $30.70 | $25.41 | $25.47 | $25.47 | 1,674,367 |
| 2017-10-31 | $28.74 | $33.34 | $28.74 | $31.12 | $31.12 | 771,011 |
| 2017-10-30 | $27.57 | $29.26 | $27.57 | $28.58 | $28.58 | 313,428 |
| 2017-10-27 | $26.28 | $27.73 | $26.28 | $27.58 | $27.58 | 205,057 |
| 2017-10-26 | $26.60 | $27.15 | $26.04 | $26.35 | $26.35 | 254,528 |
| 2017-10-25 | $27.28 | $27.66 | $26.25 | $26.71 | $26.71 | 227,339 |
| 2017-10-24 | $29.20 | $29.45 | $27.10 | $27.28 | $27.28 | 380,269 |
| 2017-10-23 | $28.28 | $29.95 | $28.08 | $29.25 | $29.25 | 430,076 |
| 2017-10-20 | $28.05 | $28.56 | $27.28 | $28.22 | $28.22 | 199,895 |
| 2017-10-19 | $26.71 | $28.16 | $26.61 | $28.05 | $28.05 | 325,646 |
| 2017-10-18 | $27.74 | $28.09 | $26.63 | $26.94 | $26.94 | 200,188 |
| 2017-10-17 | $26.84 | $28.99 | $26.84 | $27.55 | $27.55 | 332,440 |
| 2017-10-16 | $28.64 | $29.10 | $26.30 | $26.84 | $26.84 | 422,704 |
| 2017-10-13 | $29.02 | $29.38 | $28.07 | $28.35 | $28.35 | 346,975 |
| 2017-10-12 | $29.21 | $30.16 | $29.00 | $29.28 | $29.28 | 199,409 |
| 2017-10-11 | $29.25 | $29.59 | $28.68 | $29.20 | $29.20 | 198,517 |
| 2017-10-10 | $29.41 | $29.61 | $28.10 | $29.45 | $29.45 | 308,334 |
| 2017-10-09 | $30.93 | $31.11 | $28.73 | $29.08 | $29.08 | 424,243 |
| 2017-10-06 | $29.78 | $31.07 | $29.27 | $30.93 | $30.93 | 450,013 |
| 2017-10-05 | $29.86 | $30.10 | $28.09 | $29.75 | $29.75 | 403,045 |
| 2017-10-04 | $30.67 | $31.90 | $29.18 | $29.72 | $29.72 | 692,429 |
| 2017-10-03 | $27.48 | $30.59 | $27.44 | $30.52 | $30.52 | 748,855 |
| 2017-10-02 | $24.63 | $28.63 | $24.63 | $27.33 | $27.33 | 719,570 |
| 2017-09-29 | $24.27 | $25.35 | $24.04 | $24.85 | $24.85 | 293,888 |
| 2017-09-28 | $24.05 | $25.34 | $24.00 | $24.34 | $24.34 | 342,908 |
| 2017-09-27 | $23.39 | $24.13 | $22.85 | $24.05 | $24.05 | 268,411 |
| 2017-09-26 | $24.00 | $25.00 | $23.31 | $23.40 | $23.40 | 269,672 |
| 2017-09-25 | $25.74 | $26.10 | $23.72 | $23.93 | $23.93 | 409,742 |
| 2017-09-22 | $25.89 | $26.20 | $24.10 | $24.70 | $24.70 | 409,459 |
| 2017-09-21 | $23.70 | $26.70 | $23.53 | $25.75 | $25.75 | 599,133 |
| 2017-09-20 | $22.98 | $23.80 | $22.66 | $23.77 | $23.77 | 329,955 |
| 2017-09-19 | $22.95 | $23.42 | $22.18 | $22.70 | $22.70 | 221,828 |
| 2017-09-18 | $22.68 | $23.58 | $22.22 | $22.81 | $22.81 | 290,488 |
| 2017-09-15 | $21.89 | $22.83 | $21.45 | $22.68 | $22.68 | 543,029 |
| 2017-09-14 | $21.58 | $22.08 | $21.32 | $21.86 | $21.86 | 126,971 |
| 2017-09-13 | $21.01 | $21.76 | $21.00 | $21.69 | $21.69 | 179,150 |
| 2017-09-12 | $22.41 | $22.41 | $21.21 | $21.31 | $21.31 | 203,243 |
| 2017-09-11 | $22.63 | $22.88 | $22.10 | $22.45 | $22.45 | 298,389 |
| 2017-09-08 | $21.55 | $22.23 | $21.34 | $22.20 | $22.20 | 204,498 |
| 2017-09-07 | $21.45 | $21.80 | $21.10 | $21.55 | $21.55 | 191,953 |
| 2017-09-06 | $21.76 | $22.26 | $20.78 | $21.24 | $21.24 | 286,616 |
| 2017-09-05 | $22.00 | $22.49 | $21.02 | $21.72 | $21.72 | 461,122 |
| 2017-09-01 | $21.35 | $21.54 | $20.56 | $21.51 | $21.51 | 229,113 |
| 2017-08-31 | $19.90 | $21.98 | $19.90 | $21.03 | $21.03 | 468,564 |
| 2017-08-30 | $19.94 | $20.35 | $19.43 | $19.87 | $19.87 | 280,684 |
| 2017-08-29 | $19.94 | $20.77 | $19.29 | $19.94 | $19.94 | 582,542 |
| 2017-08-28 | $18.00 | $21.50 | $17.95 | $20.82 | $20.82 | 925,729 |
| 2017-08-25 | $17.82 | $17.93 | $17.27 | $17.46 | $17.46 | 176,906 |
| 2017-08-24 | $17.60 | $17.74 | $17.03 | $17.67 | $17.67 | 157,688 |
| 2017-08-23 | $17.18 | $17.95 | $16.94 | $17.43 | $17.43 | 225,226 |
| 2017-08-22 | $17.20 | $17.38 | $16.80 | $17.11 | $17.11 | 349,184 |
| 2017-08-21 | $15.33 | $17.02 | $15.25 | $16.75 | $16.75 | 868,310 |
| 2017-08-18 | $15.71 | $15.83 | $15.06 | $15.16 | $15.16 | 334,538 |
| 2017-08-17 | $16.44 | $16.77 | $15.80 | $15.85 | $15.85 | 243,244 |
| 2017-08-16 | $16.69 | $17.13 | $16.48 | $16.49 | $16.49 | 157,436 |
| 2017-08-15 | $17.26 | $17.36 | $16.51 | $16.55 | $16.55 | 171,453 |
| 2017-08-14 | $17.05 | $17.64 | $16.90 | $17.10 | $17.10 | 187,012 |
| 2017-08-11 | $16.21 | $17.00 | $16.19 | $16.93 | $16.93 | 200,577 |
| 2017-08-10 | $16.30 | $16.52 | $15.68 | $16.19 | $16.19 | 144,100 |
| 2017-08-09 | $16.61 | $16.84 | $16.27 | $16.42 | $16.42 | 98,480 |
| 2017-08-08 | $16.38 | $17.09 | $16.20 | $16.61 | $16.61 | 120,724 |
| 2017-08-07 | $16.38 | $16.67 | $16.11 | $16.36 | $16.36 | 159,716 |
| 2017-08-04 | $15.92 | $16.61 | $15.89 | $16.10 | $16.10 | 135,217 |
| 2017-08-03 | $15.38 | $16.45 | $15.23 | $15.83 | $15.83 | 297,004 |
| 2017-08-02 | $16.25 | $16.25 | $14.45 | $15.23 | $15.23 | 386,413 |
| 2017-08-01 | $16.75 | $17.01 | $15.70 | $16.11 | $16.11 | 293,065 |
| 2017-07-31 | $17.14 | $17.19 | $16.70 | $16.84 | $16.84 | 160,192 |
| 2017-07-28 | $16.65 | $17.54 | $16.65 | $17.04 | $17.04 | 149,498 |
| 2017-07-27 | $17.13 | $17.28 | $16.00 | $16.61 | $16.61 | 210,525 |
| 2017-07-26 | $17.00 | $17.89 | $16.94 | $17.03 | $17.03 | 324,578 |
| 2017-07-25 | $17.46 | $17.50 | $16.62 | $16.91 | $16.91 | 330,395 |
| 2017-07-24 | $16.44 | $17.40 | $16.22 | $17.36 | $17.36 | 207,565 |
| 2017-07-21 | $16.59 | $17.01 | $16.31 | $16.41 | $16.41 | 120,087 |
| 2017-07-20 | $16.49 | $16.75 | $16.11 | $16.52 | $16.52 | 277,895 |
| 2017-07-19 | $15.78 | $16.68 | $15.50 | $16.29 | $16.29 | 329,364 |
| 2017-07-18 | $16.35 | $16.70 | $15.19 | $15.57 | $15.57 | 397,360 |
| 2017-07-17 | $17.00 | $17.61 | $16.38 | $16.62 | $16.62 | 155,090 |
| 2017-07-14 | $16.90 | $17.50 | $16.68 | $17.26 | $17.26 | 298,887 |
| 2017-07-13 | $16.73 | $17.06 | $16.22 | $16.93 | $16.93 | 151,962 |
| 2017-07-12 | $16.22 | $16.85 | $15.95 | $16.66 | $16.66 | 152,411 |
| 2017-07-11 | $16.25 | $16.34 | $15.80 | $16.14 | $16.14 | 238,686 |
| 2017-07-10 | $16.50 | $16.71 | $15.82 | $16.06 | $16.06 | 281,274 |
| 2017-07-07 | $17.04 | $17.33 | $16.41 | $16.58 | $16.58 | 215,163 |
| 2017-07-06 | $17.00 | $17.58 | $16.73 | $16.93 | $16.93 | 291,981 |
| 2017-07-05 | $16.39 | $17.42 | $16.38 | $17.18 | $17.18 | 198,723 |
| 2017-07-03 | $15.93 | $16.77 | $15.93 | $16.38 | $16.38 | 83,664 |
| 2017-06-30 | $16.25 | $16.56 | $15.76 | $16.00 | $16.00 | 223,730 |
| 2017-06-29 | $17.00 | $17.61 | $16.11 | $16.24 | $16.24 | 461,064 |
| 2017-06-28 | $16.13 | $17.40 | $16.09 | $17.02 | $17.02 | 320,758 |
| 2017-06-27 | $16.27 | $16.64 | $16.00 | $16.02 | $16.02 | 307,479 |
| 2017-06-26 | $15.20 | $16.83 | $14.71 | $16.31 | $16.31 | 428,944 |
| 2017-06-23 | $15.25 | $15.56 | $14.40 | $15.10 | $15.10 | 1,362,466 |
| 2017-06-22 | $15.20 | $16.15 | $14.97 | $15.30 | $15.30 | 474,108 |
| 2017-06-21 | $13.74 | $14.99 | $13.71 | $14.94 | $14.94 | 322,602 |
| 2017-06-20 | $14.10 | $14.25 | $13.53 | $13.65 | $13.65 | 254,385 |
| 2017-06-19 | $12.43 | $14.10 | $12.43 | $14.07 | $14.07 | 335,982 |
| 2017-06-16 | $12.30 | $12.46 | $12.12 | $12.31 | $12.31 | 219,494 |
| 2017-06-15 | $12.44 | $12.89 | $12.28 | $12.32 | $12.32 | 123,364 |
| 2017-06-14 | $12.85 | $12.89 | $12.44 | $12.64 | $12.64 | 149,281 |
| 2017-06-13 | $12.67 | $12.85 | $12.24 | $12.79 | $12.79 | 163,972 |
| 2017-06-12 | $12.53 | $12.89 | $12.53 | $12.73 | $12.73 | 174,357 |
| 2017-06-09 | $12.65 | $12.94 | $12.16 | $12.60 | $12.60 | 251,398 |
| 2017-06-08 | $11.94 | $12.69 | $11.81 | $12.59 | $12.59 | 351,978 |
| 2017-06-07 | $11.96 | $12.22 | $11.77 | $11.94 | $11.94 | 195,684 |
| 2017-06-06 | $12.34 | $12.34 | $11.75 | $11.98 | $11.98 | 213,499 |
| 2017-06-05 | $12.57 | $12.66 | $12.23 | $12.35 | $12.35 | 186,615 |
| 2017-06-02 | $12.42 | $12.51 | $12.05 | $12.40 | $12.40 | 185,094 |
| 2017-06-01 | $11.50 | $12.24 | $11.40 | $12.20 | $12.20 | 256,554 |
| 2017-05-31 | $11.50 | $11.73 | $11.15 | $11.46 | $11.46 | 322,994 |
| 2017-05-30 | $13.25 | $13.27 | $11.29 | $11.38 | $11.38 | 573,386 |
| 2017-05-26 | $13.64 | $13.79 | $13.13 | $13.27 | $13.27 | 173,811 |
| 2017-05-25 | $14.47 | $14.47 | $13.59 | $13.60 | $13.60 | 160,923 |
| 2017-05-24 | $14.26 | $14.69 | $14.15 | $14.43 | $14.43 | 135,764 |
| 2017-05-23 | $14.18 | $14.45 | $14.00 | $14.25 | $14.25 | 78,294 |
| 2017-05-22 | $14.27 | $14.49 | $13.88 | $14.16 | $14.16 | 99,444 |
| 2017-05-19 | $14.35 | $14.82 | $14.12 | $14.29 | $14.29 | 72,713 |
| 2017-05-18 | $13.94 | $14.41 | $13.94 | $14.35 | $14.35 | 107,136 |
| 2017-05-17 | $14.50 | $14.50 | $13.86 | $13.90 | $13.90 | 177,634 |
| 2017-05-16 | $15.17 | $15.18 | $14.38 | $14.76 | $14.76 | 139,262 |
| 2017-05-15 | $14.82 | $15.35 | $14.70 | $15.19 | $15.19 | 190,330 |
| 2017-05-12 | $13.94 | $14.75 | $13.90 | $14.68 | $14.68 | 115,621 |
| 2017-05-11 | $14.07 | $14.14 | $13.78 | $13.96 | $13.96 | 93,226 |
| 2017-05-10 | $13.86 | $14.34 | $13.81 | $14.22 | $14.22 | 118,378 |
| 2017-05-09 | $13.49 | $14.10 | $13.43 | $13.91 | $13.91 | 101,118 |
| 2017-05-08 | $13.60 | $13.82 | $13.35 | $13.46 | $13.46 | 106,588 |
| 2017-05-05 | $13.56 | $13.71 | $13.48 | $13.64 | $13.64 | 82,363 |
| 2017-05-04 | $13.87 | $14.01 | $13.40 | $13.57 | $13.57 | 186,292 |
| 2017-05-03 | $14.27 | $14.57 | $13.82 | $13.90 | $13.90 | 227,825 |
| 2017-05-02 | $15.36 | $15.55 | $13.93 | $14.52 | $14.52 | 210,762 |
| 2017-05-01 | $14.59 | $15.33 | $14.54 | $15.28 | $15.28 | 131,453 |
| 2017-04-28 | $14.88 | $15.03 | $14.24 | $14.57 | $14.57 | 115,596 |
| 2017-04-27 | $15.12 | $15.68 | $14.75 | $14.91 | $14.91 | 250,116 |
| 2017-04-26 | $14.32 | $15.20 | $14.30 | $15.11 | $15.11 | 173,135 |
| 2017-04-25 | $14.17 | $14.54 | $14.12 | $14.31 | $14.31 | 120,157 |
| 2017-04-24 | $13.97 | $14.14 | $13.60 | $14.10 | $14.10 | 108,141 |
| 2017-04-21 | $14.50 | $14.59 | $13.68 | $13.83 | $13.83 | 114,033 |
| 2017-04-20 | $14.22 | $14.63 | $14.10 | $14.50 | $14.50 | 87,937 |
| 2017-04-19 | $14.50 | $14.73 | $14.11 | $14.19 | $14.19 | 109,856 |
| 2017-04-18 | $14.45 | $14.49 | $13.79 | $14.41 | $14.41 | 263,743 |
| 2017-04-17 | $13.85 | $14.64 | $13.85 | $14.49 | $14.49 | 164,150 |
| 2017-04-13 | $13.47 | $13.96 | $13.25 | $13.92 | $13.92 | 121,982 |
| 2017-04-12 | $13.78 | $13.95 | $13.46 | $13.48 | $13.48 | 96,287 |
| 2017-04-11 | $14.18 | $14.38 | $13.25 | $13.85 | $13.85 | 208,752 |
| 2017-04-10 | $13.68 | $14.67 | $13.66 | $13.74 | $13.74 | 319,897 |
| 2017-04-07 | $13.75 | $13.91 | $13.55 | $13.67 | $13.67 | 116,221 |
| 2017-04-06 | $14.10 | $14.34 | $13.05 | $13.76 | $13.76 | 366,595 |
| 2017-04-05 | $15.07 | $15.09 | $14.00 | $14.16 | $14.16 | 166,530 |
| 2017-04-04 | $14.50 | $15.13 | $14.50 | $15.01 | $15.01 | 275,423 |
| 2017-04-03 | $14.15 | $14.88 | $14.02 | $14.55 | $14.55 | 215,171 |
| 2017-03-31 | $13.83 | $14.18 | $13.69 | $14.09 | $14.09 | 214,098 |
| 2017-03-30 | $13.98 | $14.24 | $13.61 | $13.75 | $13.75 | 202,383 |
| 2017-03-29 | $13.57 | $13.87 | $13.44 | $13.72 | $13.72 | 118,089 |
| 2017-03-28 | $13.70 | $13.99 | $13.26 | $13.57 | $13.57 | 174,150 |
| 2017-03-27 | $13.02 | $13.43 | $12.72 | $13.18 | $13.18 | 241,837 |
| 2017-03-24 | $13.24 | $13.45 | $12.93 | $13.07 | $13.07 | 102,144 |
| 2017-03-23 | $13.01 | $13.55 | $12.81 | $13.19 | $13.19 | 98,609 |
| 2017-03-22 | $13.05 | $13.38 | $12.72 | $13.01 | $13.01 | 174,058 |
| 2017-03-21 | $14.37 | $14.58 | $13.05 | $13.05 | $13.05 | 271,873 |
| 2017-03-20 | $14.38 | $14.47 | $13.79 | $14.35 | $14.35 | 105,980 |
| 2017-03-17 | $14.25 | $14.95 | $14.22 | $14.38 | $14.38 | 227,368 |
| 2017-03-16 | $13.82 | $14.47 | $13.71 | $14.38 | $14.38 | 231,363 |
| 2017-03-15 | $13.50 | $13.87 | $13.10 | $13.72 | $13.72 | 173,899 |
| 2017-03-14 | $14.17 | $14.17 | $13.08 | $13.59 | $13.59 | 275,731 |
| 2017-03-13 | $14.20 | $14.47 | $14.00 | $14.29 | $14.29 | 122,669 |
| 2017-03-10 | $13.86 | $14.45 | $13.86 | $14.11 | $14.11 | 151,457 |
| 2017-03-09 | $13.65 | $14.14 | $13.38 | $13.80 | $13.80 | 162,606 |
| 2017-03-08 | $13.68 | $14.62 | $13.44 | $13.56 | $13.56 | 394,432 |
| 2017-03-07 | $12.97 | $13.31 | $12.83 | $13.03 | $13.03 | 177,643 |
| 2017-03-06 | $13.84 | $13.91 | $13.00 | $13.12 | $13.12 | 200,032 |
| 2017-03-03 | $14.40 | $14.45 | $13.51 | $13.84 | $13.84 | 309,757 |
| 2017-03-02 | $14.99 | $15.78 | $14.88 | $15.24 | $15.24 | 243,178 |
| 2017-03-01 | $14.83 | $15.15 | $14.50 | $14.99 | $14.99 | 334,050 |
| 2017-02-28 | $13.50 | $14.72 | $13.14 | $14.28 | $14.28 | 406,368 |
| 2017-02-27 | $12.25 | $13.40 | $12.25 | $13.40 | $13.40 | 195,194 |
| 2017-02-24 | $12.58 | $12.78 | $12.11 | $12.25 | $12.25 | 168,391 |
| 2017-02-23 | $12.89 | $12.97 | $12.44 | $12.67 | $12.67 | 139,368 |
| 2017-02-22 | $13.25 | $13.30 | $12.88 | $12.92 | $12.92 | 206,489 |
| 2017-02-21 | $13.86 | $13.86 | $12.90 | $13.31 | $13.31 | 262,302 |
| 2017-02-17 | $13.77 | $13.92 | $13.02 | $13.54 | $13.54 | 387,284 |
| 2017-02-16 | $12.20 | $13.53 | $12.00 | $13.44 | $13.44 | 744,441 |
| 2017-02-15 | $13.66 | $14.27 | $10.83 | $12.51 | $12.51 | 1,500,788 |
| 2017-02-14 | $13.14 | $13.99 | $13.05 | $13.78 | $13.78 | 127,331 |
| 2017-02-13 | $13.02 | $13.30 | $12.76 | $13.21 | $13.21 | 133,380 |
| 2017-02-10 | $13.00 | $13.37 | $12.74 | $12.99 | $12.99 | 136,059 |
| 2017-02-09 | $12.66 | $13.06 | $12.66 | $12.99 | $12.99 | 164,511 |
| 2017-02-08 | $13.02 | $13.02 | $12.52 | $12.67 | $12.67 | 110,202 |
| 2017-02-07 | $13.32 | $13.45 | $12.56 | $13.09 | $13.09 | 182,994 |
| 2017-02-06 | $13.40 | $13.40 | $13.22 | $13.30 | $13.30 | 91,272 |
| 2017-02-03 | $13.40 | $13.64 | $13.16 | $13.37 | $13.37 | 133,958 |
| 2017-02-02 | $13.95 | $13.97 | $13.22 | $13.31 | $13.31 | 125,462 |
| 2017-02-01 | $13.00 | $13.53 | $13.00 | $13.49 | $13.49 | 192,903 |
| 2017-01-31 | $12.49 | $12.97 | $12.33 | $12.92 | $12.92 | 108,063 |
| 2017-01-30 | $12.58 | $12.60 | $12.27 | $12.56 | $12.56 | 134,464 |
| 2017-01-27 | $12.20 | $12.75 | $12.20 | $12.60 | $12.60 | 121,412 |
| 2017-01-26 | $12.63 | $12.66 | $12.00 | $12.13 | $12.13 | 187,123 |
| 2017-01-25 | $12.53 | $12.78 | $12.39 | $12.59 | $12.59 | 145,711 |
| 2017-01-24 | $12.48 | $12.56 | $12.00 | $12.43 | $12.43 | 187,984 |
| 2017-01-23 | $12.68 | $12.87 | $12.20 | $12.47 | $12.47 | 193,726 |
| 2017-01-20 | $12.92 | $13.10 | $12.58 | $12.64 | $12.64 | 178,550 |
| 2017-01-19 | $13.05 | $13.20 | $12.88 | $12.91 | $12.91 | 84,222 |
| 2017-01-18 | $13.29 | $13.33 | $12.77 | $13.04 | $13.04 | 129,467 |
| 2017-01-17 | $13.63 | $13.75 | $12.77 | $13.12 | $13.12 | 278,674 |
| 2017-01-13 | $13.45 | $13.85 | $13.32 | $13.67 | $13.67 | 216,148 |
| 2017-01-12 | $13.70 | $13.81 | $12.93 | $13.39 | $13.39 | 166,917 |
| 2017-01-11 | $14.68 | $14.70 | $13.54 | $13.85 | $13.85 | 206,560 |
| 2017-01-10 | $14.30 | $14.74 | $14.30 | $14.67 | $14.67 | 219,930 |
| 2017-01-09 | $14.01 | $14.44 | $13.85 | $14.30 | $14.30 | 220,713 |
| 2017-01-06 | $13.90 | $14.48 | $13.71 | $13.88 | $13.88 | 197,995 |
| 2017-01-05 | $14.12 | $14.12 | $13.50 | $13.83 | $13.83 | 168,694 |
| 2017-01-04 | $13.70 | $14.33 | $13.60 | $14.01 | $14.01 | 269,386 |
| 2017-01-03 | $13.20 | $13.71 | $13.20 | $13.48 | $13.48 | 180,379 |
| 2016-12-30 | $13.23 | $13.29 | $12.87 | $13.11 | $13.11 | 284,941 |
| 2016-12-29 | $13.55 | $13.65 | $12.93 | $13.27 | $13.27 | 195,119 |
| 2016-12-28 | $14.26 | $14.30 | $13.15 | $13.50 | $13.50 | 310,217 |
| 2016-12-27 | $14.85 | $14.95 | $14.31 | $14.39 | $14.39 | 200,134 |
| 2016-12-23 | $14.50 | $15.37 | $14.50 | $14.85 | $14.85 | 177,715 |
| 2016-12-22 | $16.08 | $16.08 | $14.26 | $14.46 | $14.46 | 220,141 |
| 2016-12-21 | $16.03 | $16.43 | $15.95 | $16.11 | $16.11 | 119,228 |
| 2016-12-20 | $15.85 | $16.48 | $15.58 | $15.95 | $15.95 | 204,774 |
| 2016-12-19 | $16.26 | $17.11 | $15.69 | $15.86 | $15.86 | 269,355 |
| 2016-12-16 | $15.97 | $16.97 | $15.90 | $16.33 | $16.33 | 1,876,140 |
| 2016-12-15 | $15.93 | $16.22 | $15.87 | $15.99 | $15.99 | 218,295 |
| 2016-12-14 | $15.97 | $16.31 | $15.84 | $15.95 | $15.95 | 223,596 |
| 2016-12-13 | $16.20 | $16.43 | $15.66 | $15.95 | $15.95 | 226,677 |
| 2016-12-12 | $16.13 | $16.38 | $15.75 | $16.20 | $16.20 | 275,382 |
| 2016-12-09 | $15.52 | $16.20 | $15.51 | $16.06 | $16.06 | 179,599 |
| 2016-12-08 | $15.23 | $15.50 | $14.95 | $15.38 | $15.38 | 164,092 |
| 2016-12-07 | $15.93 | $15.93 | $15.03 | $15.32 | $15.32 | 186,679 |
| 2016-12-06 | $16.12 | $16.45 | $15.77 | $16.00 | $16.00 | 220,769 |
| 2016-12-05 | $15.93 | $17.16 | $15.93 | $16.03 | $16.03 | 222,681 |
| 2016-12-02 | $15.44 | $16.36 | $15.16 | $15.87 | $15.87 | 206,116 |
| 2016-12-01 | $15.80 | $16.29 | $15.36 | $15.53 | $15.53 | 165,863 |
| 2016-11-30 | $16.46 | $16.53 | $15.50 | $15.75 | $15.75 | 275,764 |
| 2016-11-29 | $17.24 | $17.35 | $16.20 | $16.40 | $16.40 | 229,353 |
| 2016-11-28 | $17.13 | $17.69 | $16.77 | $16.95 | $16.95 | 199,940 |
| 2016-11-25 | $16.95 | $17.30 | $16.79 | $17.25 | $17.25 | 102,514 |
| 2016-11-23 | $17.03 | $17.11 | $16.20 | $16.98 | $16.98 | 228,322 |
| 2016-11-22 | $17.90 | $17.90 | $16.89 | $17.00 | $17.00 | 140,726 |
| 2016-11-21 | $17.29 | $18.30 | $16.75 | $17.79 | $17.79 | 172,622 |
| 2016-11-18 | $16.66 | $16.92 | $16.18 | $16.74 | $16.74 | 198,056 |
| 2016-11-17 | $18.00 | $18.12 | $16.56 | $16.61 | $16.61 | 363,998 |
| 2016-11-16 | $18.21 | $18.98 | $17.44 | $17.54 | $17.54 | 266,287 |
| 2016-11-15 | $16.14 | $19.66 | $16.14 | $18.11 | $18.11 | 604,329 |
| 2016-11-14 | $14.90 | $16.48 | $14.87 | $16.25 | $16.25 | 363,945 |
| 2016-11-11 | $14.37 | $14.97 | $14.22 | $14.80 | $14.80 | 232,020 |
| 2016-11-10 | $14.69 | $14.91 | $14.34 | $14.39 | $14.39 | 236,386 |
| 2016-11-09 | $14.95 | $15.19 | $14.34 | $14.40 | $14.40 | 331,706 |
| 2016-11-08 | $14.67 | $15.08 | $14.17 | $14.81 | $14.81 | 166,094 |
| 2016-11-07 | $14.31 | $14.97 | $14.02 | $14.67 | $14.67 | 220,889 |
| 2016-11-04 | $13.14 | $14.06 | $13.11 | $13.93 | $13.93 | 249,656 |
| 2016-11-03 | $12.89 | $13.29 | $12.64 | $13.05 | $13.05 | 260,501 |
| 2016-11-02 | $13.60 | $13.60 | $12.52 | $12.99 | $12.99 | 257,365 |
| 2016-11-01 | $13.85 | $13.94 | $13.41 | $13.59 | $13.59 | 126,801 |
| 2016-10-31 | $13.13 | $13.94 | $13.13 | $13.78 | $13.78 | 232,945 |
| 2016-10-28 | $13.02 | $13.20 | $12.81 | $12.96 | $12.96 | 171,476 |
| 2016-10-27 | $14.33 | $14.50 | $12.75 | $12.90 | $12.90 | 212,135 |
| 2016-10-26 | $13.81 | $14.40 | $13.63 | $14.17 | $14.17 | 235,618 |
| 2016-10-25 | $15.01 | $15.24 | $13.52 | $13.80 | $13.80 | 316,810 |
| 2016-10-24 | $13.96 | $15.39 | $13.80 | $15.05 | $15.05 | 390,592 |
| 2016-10-21 | $12.42 | $13.96 | $12.22 | $13.78 | $13.78 | 536,765 |
| 2016-10-20 | $12.59 | $12.80 | $12.07 | $12.46 | $12.46 | 322,562 |
| 2016-10-19 | $11.99 | $12.89 | $11.90 | $12.61 | $12.61 | 351,134 |
| 2016-10-18 | $12.53 | $12.79 | $11.86 | $12.02 | $12.02 | 448,571 |
| 2016-10-17 | $13.11 | $13.20 | $12.37 | $12.37 | $12.37 | 171,476 |
| 2016-10-14 | $13.53 | $13.91 | $12.79 | $12.86 | $12.86 | 401,476 |
| 2016-10-13 | $12.40 | $14.35 | $12.40 | $13.57 | $13.57 | 583,053 |
| 2016-10-12 | $13.10 | $13.15 | $12.27 | $12.35 | $12.35 | 559,752 |
| 2016-10-11 | $14.36 | $14.44 | $13.10 | $13.11 | $13.11 | 340,314 |
| 2016-10-10 | $15.01 | $15.72 | $14.29 | $14.44 | $14.44 | 615,949 |
| 2016-10-07 | $16.48 | $16.60 | $14.88 | $15.10 | $15.10 | 872,506 |
| 2016-10-06 | $17.50 | $17.50 | $16.44 | $16.54 | $16.54 | 596,622 |
| 2016-10-05 | $16.46 | $18.22 | $16.07 | $17.34 | $17.34 | 1,673,720 |
| 2016-10-04 | $16.76 | $17.09 | $16.41 | $16.49 | $16.49 | 162,759 |
| 2016-10-03 | $17.00 | $17.16 | $16.60 | $16.69 | $16.69 | 154,288 |
| 2016-09-30 | $17.13 | $17.20 | $16.75 | $17.02 | $17.02 | 173,774 |
| 2016-09-29 | $17.51 | $18.50 | $16.75 | $17.00 | $17.00 | 795,008 |
| 2016-09-28 | $17.00 | $17.24 | $16.60 | $17.02 | $17.02 | 100,424 |
| 2016-09-27 | $16.95 | $17.24 | $16.75 | $16.91 | $16.91 | 96,309 |
| 2016-09-26 | $17.42 | $17.67 | $16.85 | $16.90 | $16.90 | 181,887 |
| 2016-09-23 | $17.89 | $18.06 | $17.28 | $17.30 | $17.30 | 290,449 |
| 2016-09-22 | $18.90 | $19.68 | $17.82 | $18.00 | $18.00 | 479,789 |
| 2016-09-21 | $19.28 | $19.32 | $18.22 | $18.70 | $18.70 | 894,046 |
| 2016-09-20 | $19.25 | $19.41 | $19.03 | $19.28 | $19.28 | 93,270 |
| 2016-09-19 | $19.72 | $20.00 | $18.97 | $19.06 | $19.06 | 142,354 |
| 2016-09-16 | $19.66 | $19.97 | $19.02 | $19.72 | $19.72 | 353,138 |
| 2016-09-15 | $20.50 | $21.28 | $19.50 | $19.74 | $19.74 | 404,875 |
| 2016-09-14 | $19.94 | $20.78 | $19.77 | $20.39 | $20.39 | 108,079 |
| 2016-09-13 | $20.48 | $20.62 | $19.52 | $19.80 | $19.80 | 90,324 |
| 2016-09-12 | $21.06 | $21.17 | $20.25 | $20.66 | $20.66 | 124,169 |
| 2016-09-09 | $21.85 | $22.00 | $20.61 | $21.09 | $21.09 | 202,670 |
| 2016-09-08 | $19.87 | $21.97 | $19.68 | $21.80 | $21.80 | 256,766 |
| 2016-09-07 | $19.82 | $20.06 | $19.33 | $19.84 | $19.84 | 105,526 |
| 2016-09-06 | $19.94 | $20.12 | $19.07 | $19.76 | $19.76 | 186,752 |
| 2016-09-02 | $19.77 | $20.38 | $19.67 | $19.81 | $19.81 | 78,251 |
| 2016-09-01 | $19.53 | $19.97 | $19.20 | $19.87 | $19.87 | 78,756 |
| 2016-08-31 | $20.00 | $20.03 | $19.21 | $19.45 | $19.45 | 150,395 |
| 2016-08-30 | $20.00 | $20.84 | $19.53 | $20.10 | $20.10 | 247,656 |
| 2016-08-29 | $21.11 | $21.34 | $19.68 | $19.91 | $19.91 | 229,457 |
| 2016-08-26 | $21.30 | $22.28 | $20.08 | $20.93 | $20.93 | 357,069 |
| 2016-08-25 | $21.00 | $24.15 | $20.66 | $21.16 | $21.16 | 637,867 |
| 2016-08-24 | $24.54 | $24.90 | $21.03 | $21.08 | $21.08 | 845,318 |
| 2016-08-23 | $22.77 | $24.66 | $22.75 | $24.50 | $24.50 | 270,681 |
| 2016-08-22 | $22.45 | $23.47 | $22.32 | $22.54 | $22.54 | 241,807 |
| 2016-08-19 | $23.25 | $23.68 | $21.90 | $22.30 | $22.30 | 162,974 |
| 2016-08-18 | $22.61 | $23.00 | $22.20 | $22.79 | $22.79 | 105,222 |
| 2016-08-17 | $21.94 | $23.42 | $21.08 | $23.15 | $23.15 | 281,502 |
| 2016-08-16 | $18.93 | $21.97 | $18.75 | $21.69 | $21.69 | 315,846 |
| 2016-08-15 | $18.83 | $19.03 | $18.35 | $18.94 | $18.94 | 208,771 |
| 2016-08-12 | $17.92 | $18.40 | $17.87 | $18.34 | $18.34 | 89,813 |
| 2016-08-11 | $18.12 | $18.52 | $17.65 | $17.87 | $17.87 | 147,424 |
| 2016-08-10 | $18.81 | $19.13 | $17.73 | $17.92 | $17.92 | 315,532 |
| 2016-08-09 | $19.34 | $19.35 | $18.50 | $18.76 | $18.76 | 210,162 |
| 2016-08-08 | $20.50 | $20.52 | $19.27 | $19.37 | $19.37 | 158,494 |
| 2016-08-05 | $19.07 | $20.30 | $18.18 | $20.19 | $20.19 | 579,971 |
| 2016-08-04 | $17.82 | $18.10 | $17.51 | $17.66 | $17.66 | 51,719 |
| 2016-08-03 | $17.95 | $17.97 | $17.60 | $17.71 | $17.71 | 77,811 |
| 2016-08-02 | $18.60 | $18.60 | $17.56 | $17.95 | $17.95 | 141,613 |
| 2016-08-01 | $19.49 | $19.49 | $18.51 | $18.56 | $18.56 | 143,959 |
| 2016-07-29 | $19.34 | $19.70 | $18.90 | $18.92 | $18.92 | 172,717 |
| 2016-07-28 | $18.54 | $19.09 | $17.36 | $18.95 | $18.95 | 566,072 |
| 2016-07-27 | $17.55 | $18.52 | $17.26 | $18.45 | $18.45 | 132,005 |
| 2016-07-26 | $18.60 | $18.77 | $17.50 | $17.57 | $17.57 | 122,966 |
| 2016-07-25 | $18.62 | $19.47 | $18.51 | $18.60 | $18.60 | 129,256 |
| 2016-07-22 | $19.60 | $20.64 | $18.35 | $18.50 | $18.50 | 279,423 |
| 2016-07-21 | $18.02 | $19.63 | $18.00 | $19.31 | $19.31 | 345,824 |
| 2016-07-20 | $17.25 | $18.21 | $17.18 | $17.91 | $17.91 | 104,485 |
| 2016-07-19 | $17.61 | $17.79 | $17.21 | $17.28 | $17.28 | 130,198 |
| 2016-07-18 | $17.61 | $17.84 | $17.05 | $17.68 | $17.68 | 130,668 |
| 2016-07-15 | $18.33 | $18.55 | $17.53 | $17.70 | $17.70 | 154,681 |
| 2016-07-14 | $18.81 | $19.61 | $18.22 | $18.29 | $18.29 | 144,003 |
| 2016-07-13 | $19.80 | $19.84 | $18.81 | $18.82 | $18.82 | 128,666 |
| 2016-07-12 | $19.96 | $20.25 | $19.55 | $19.68 | $19.68 | 120,502 |
| 2016-07-11 | $19.54 | $20.25 | $19.54 | $19.93 | $19.93 | 125,158 |
| 2016-07-08 | $19.21 | $20.05 | $18.88 | $19.51 | $19.51 | 136,251 |
| 2016-07-07 | $19.03 | $19.59 | $18.65 | $19.01 | $19.01 | 222,237 |
| 2016-07-06 | $19.71 | $19.88 | $18.75 | $19.20 | $19.20 | 208,688 |
| 2016-07-05 | $20.68 | $21.03 | $19.52 | $19.86 | $19.86 | 171,669 |
| 2016-07-01 | $21.29 | $21.84 | $20.87 | $21.02 | $21.02 | 115,746 |
| 2016-06-30 | $22.70 | $22.90 | $20.70 | $21.35 | $21.35 | 297,123 |
| 2016-06-29 | $24.76 | $24.93 | $21.77 | $22.70 | $22.70 | 368,954 |
| 2016-06-28 | $25.70 | $26.97 | $24.37 | $24.59 | $24.59 | 148,691 |
| 2016-06-27 | $26.15 | $27.00 | $23.69 | $24.87 | $24.87 | 608,906 |
| 2016-06-24 | $26.54 | $27.00 | $25.58 | $26.17 | $26.17 | 984,188 |
| 2016-06-23 | $26.81 | $27.20 | $26.00 | $26.46 | $26.46 | 155,765 |
| 2016-06-22 | $26.75 | $27.12 | $25.90 | $26.54 | $26.54 | 226,803 |
| 2016-06-21 | $27.50 | $27.50 | $25.33 | $26.35 | $26.35 | 187,207 |
| 2016-06-20 | $27.55 | $27.77 | $27.22 | $27.61 | $27.61 | 175,616 |
| 2016-06-17 | $26.75 | $27.28 | $26.50 | $27.10 | $27.10 | 633,440 |
| 2016-06-16 | $26.62 | $26.99 | $26.00 | $26.56 | $26.56 | 142,024 |
| 2016-06-15 | $26.89 | $27.44 | $26.25 | $26.43 | $26.43 | 189,367 |
| 2016-06-14 | $26.19 | $27.03 | $25.00 | $26.75 | $26.75 | 399,659 |
| 2016-06-13 | $27.07 | $28.00 | $26.29 | $26.61 | $26.61 | 263,252 |
| 2016-06-10 | $26.66 | $27.60 | $26.25 | $27.04 | $27.04 | 221,307 |
| 2016-06-09 | $28.01 | $28.50 | $26.85 | $27.02 | $27.02 | 239,934 |
| 2016-06-08 | $28.85 | $29.00 | $28.04 | $28.35 | $28.35 | 151,276 |
| 2016-06-07 | $29.02 | $29.35 | $27.08 | $28.51 | $28.51 | 426,482 |
| 2016-06-06 | $29.68 | $29.74 | $29.02 | $29.28 | $29.28 | 142,066 |
| 2016-06-03 | $28.37 | $29.00 | $27.08 | $28.80 | $28.80 | 319,465 |
| 2016-06-02 | $28.79 | $29.18 | $27.01 | $28.39 | $28.39 | 540,241 |
| 2016-06-01 | $29.36 | $29.80 | $29.05 | $29.13 | $29.13 | 172,969 |
| 2016-05-31 | $29.98 | $30.40 | $29.12 | $29.57 | $29.57 | 396,062 |
| 2016-05-27 | $29.49 | $29.69 | $28.76 | $29.50 | $29.50 | 269,044 |
| 2016-05-26 | $29.46 | $29.63 | $28.23 | $29.00 | $29.00 | 263,900 |
| 2016-05-25 | $29.38 | $29.80 | $28.79 | $29.14 | $29.14 | 169,065 |
| 2016-05-24 | $28.40 | $29.09 | $27.50 | $28.82 | $28.82 | 454,214 |
| 2016-05-23 | $27.70 | $28.50 | $27.15 | $28.29 | $28.29 | 245,671 |
| 2016-05-20 | $26.75 | $27.55 | $26.75 | $27.14 | $27.14 | 145,238 |
| 2016-05-19 | $27.64 | $27.99 | $25.30 | $26.54 | $26.54 | 231,848 |
| 2016-05-18 | $26.07 | $28.07 | $26.07 | $27.69 | $27.69 | 335,703 |
| 2016-05-17 | $25.00 | $26.40 | $24.80 | $26.29 | $26.29 | 420,707 |
| 2016-05-16 | $23.55 | $25.13 | $23.55 | $24.98 | $24.98 | 281,313 |
| 2016-05-13 | $23.33 | $24.00 | $22.56 | $23.39 | $23.39 | 208,534 |
| 2016-05-12 | $25.29 | $26.00 | $23.54 | $23.54 | $23.54 | 588,352 |
| 2016-05-11 | $26.10 | $26.25 | $25.06 | $25.25 | $25.25 | 377,679 |
| 2016-05-10 | $24.58 | $26.00 | $24.50 | $25.75 | $25.75 | 658,353 |
| 2016-05-09 | $22.90 | $24.24 | $22.70 | $24.00 | $24.00 | 778,138 |
| 2016-05-06 | $22.00 | $24.00 | $21.00 | $22.10 | $22.10 | 5,025,236 |
Intellia Therapeutics Inc (NTLA) News Headlines
Recent Intellia Therapeutics Inc (NTLA) News
Similar Companies to Intellia Therapeutics Inc (NTLA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |