Natera Inc (NTRA) Exchange: NASDAQ
Data as of May 2, 2025
$156.66 ($5.30) 3.50%
Natera Inc - Daily Information
Click for more stock information on Natera Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $154.06 |
| Previous Close | $156.66 |
| High | $158.53 |
| Low | $152.33 |
| Adjusted Open | $154.06 |
| Previous Adjusted Close | $156.66 |
| Adjusted High | $158.53 |
| Adjusted Low | $152.33 |
About Natera Inc (NTRA)
Natera, Inc., a life sciences company, designs and commercializes Panorama, a non-invasive prenatal test (NIPT), and other non-invasive genetic tests in the United States and internationally. The company's proprietary bioinformatics platform, which interprets the expo code NIPT data from the mother's blood, reduces the complexity of interpreting test results by eliminating the need for array-based technologies. Nateraâs tests are designed to detect genetic abnormalities for women during their pregnancies to optimize healthcare decisions for their pregnancies. Natera was founded in 2004 by Matthew Rabinowitz and is headquartered in San Carlos, California. Natera serves customers in more than 70 countries and has experienced growth in employees and presence in new markets since its inception. Its diagnostic tests are used for prenatal, oncology, and genetic disease testing, and have applications in reproductive health, transplantation, and organizational genomics testing.
Invest in Natera Inc (NTRA)
Historical Stock Data for Natera Inc (NTRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $154.06 | $158.53 | $152.33 | $156.66 | $156.66 | 1,072,140 |
| 2025-05-01 | $152.04 | $153.70 | $146.34 | $151.36 | $151.36 | 880,642 |
| 2025-04-30 | $150.00 | $152.52 | $148.00 | $150.93 | $150.93 | 985,704 |
| 2025-04-29 | $153.10 | $155.96 | $150.54 | $154.89 | $154.89 | 931,678 |
| 2025-04-28 | $152.80 | $155.44 | $149.99 | $152.99 | $152.99 | 1,076,956 |
| 2025-04-25 | $153.82 | $155.50 | $151.29 | $153.79 | $153.79 | 806,974 |
| 2025-04-24 | $148.35 | $154.56 | $148.35 | $154.48 | $154.48 | 793,382 |
| 2025-04-23 | $150.74 | $153.49 | $147.53 | $148.56 | $148.56 | 811,218 |
| 2025-04-22 | $145.32 | $147.47 | $142.80 | $144.62 | $144.62 | 668,387 |
| 2025-04-21 | $145.54 | $147.06 | $140.85 | $142.23 | $142.23 | 812,545 |
| 2025-04-17 | $150.09 | $150.09 | $147.13 | $148.08 | $148.08 | 602,610 |
| 2025-04-16 | $149.90 | $152.00 | $147.84 | $150.17 | $150.17 | 622,156 |
| 2025-04-15 | $148.99 | $152.66 | $148.99 | $151.74 | $151.74 | 828,005 |
| 2025-04-14 | $152.00 | $152.50 | $146.72 | $148.45 | $148.45 | 887,255 |
| 2025-04-11 | $143.28 | $148.98 | $141.18 | $148.04 | $148.04 | 1,364,988 |
| 2025-04-10 | $146.24 | $147.24 | $137.81 | $143.28 | $143.28 | 1,849,135 |
| 2025-04-09 | $131.03 | $153.00 | $131.03 | $151.97 | $151.97 | 2,970,018 |
| 2025-04-08 | $143.58 | $144.75 | $130.29 | $132.23 | $132.23 | 1,848,856 |
| 2025-04-07 | $127.16 | $141.40 | $125.38 | $138.26 | $138.26 | 2,129,581 |
| 2025-04-04 | $134.16 | $136.40 | $126.41 | $133.87 | $133.87 | 3,247,842 |
| 2025-04-03 | $137.01 | $141.66 | $136.00 | $138.71 | $138.71 | 1,459,344 |
| 2025-04-02 | $138.50 | $146.79 | $137.25 | $143.20 | $143.20 | 1,582,619 |
| 2025-04-01 | $142.41 | $144.22 | $138.57 | $140.65 | $140.65 | 1,590,971 |
| 2025-03-31 | $140.08 | $142.92 | $136.56 | $141.41 | $141.41 | 2,304,328 |
| 2025-03-28 | $147.19 | $148.99 | $141.11 | $143.94 | $143.94 | 1,258,163 |
| 2025-03-27 | $148.75 | $152.75 | $146.16 | $148.30 | $148.30 | 641,883 |
| 2025-03-26 | $154.70 | $154.70 | $148.78 | $149.84 | $149.84 | 1,092,821 |
| 2025-03-25 | $153.74 | $155.64 | $152.26 | $154.58 | $154.58 | 1,081,553 |
| 2025-03-24 | $152.70 | $154.99 | $151.79 | $153.83 | $153.83 | 1,051,082 |
| 2025-03-21 | $149.44 | $152.10 | $146.35 | $151.15 | $151.15 | 3,418,688 |
| 2025-03-20 | $147.90 | $153.14 | $147.75 | $149.63 | $149.63 | 1,000,664 |
| 2025-03-19 | $147.64 | $153.59 | $143.30 | $150.87 | $150.87 | 2,163,194 |
| 2025-03-18 | $148.00 | $148.00 | $144.04 | $146.28 | $146.28 | 1,082,810 |
| 2025-03-17 | $146.23 | $151.83 | $145.05 | $149.25 | $149.25 | 1,333,376 |
| 2025-03-14 | $144.31 | $150.05 | $143.76 | $148.22 | $148.22 | 1,653,997 |
| 2025-03-13 | $144.40 | $144.40 | $137.24 | $142.51 | $142.51 | 2,025,801 |
| 2025-03-12 | $145.53 | $149.77 | $143.35 | $144.50 | $144.50 | 2,561,581 |
| 2025-03-11 | $131.79 | $142.18 | $131.30 | $140.02 | $140.02 | 2,219,571 |
| 2025-03-10 | $136.03 | $137.24 | $127.75 | $132.63 | $132.63 | 2,598,879 |
| 2025-03-07 | $141.53 | $143.41 | $132.03 | $140.66 | $140.66 | 1,923,066 |
| 2025-03-06 | $143.95 | $148.28 | $140.50 | $141.50 | $141.50 | 2,079,069 |
| 2025-03-05 | $142.09 | $148.28 | $141.04 | $147.92 | $147.92 | 1,653,618 |
| 2025-03-04 | $140.37 | $145.33 | $134.31 | $142.35 | $142.35 | 4,311,237 |
| 2025-03-03 | $153.86 | $157.98 | $142.26 | $143.11 | $143.11 | 2,862,943 |
| 2025-02-28 | $159.94 | $165.00 | $150.00 | $155.59 | $155.59 | 9,860,494 |
| 2025-02-27 | $162.20 | $165.50 | $156.10 | $156.61 | $156.61 | 2,327,832 |
| 2025-02-26 | $155.31 | $162.98 | $155.31 | $160.56 | $160.56 | 1,813,560 |
| 2025-02-25 | $154.89 | $157.92 | $149.63 | $156.00 | $156.00 | 2,235,842 |
| 2025-02-24 | $162.33 | $164.02 | $157.01 | $158.37 | $158.37 | 1,158,691 |
| 2025-02-21 | $167.50 | $168.88 | $159.20 | $162.31 | $162.31 | 1,598,382 |
| 2025-02-20 | $171.96 | $173.91 | $165.34 | $168.19 | $168.19 | 1,458,437 |
| 2025-02-19 | $170.44 | $175.72 | $170.00 | $172.61 | $172.61 | 1,200,507 |
| 2025-02-18 | $178.00 | $180.41 | $169.00 | $169.38 | $169.38 | 1,176,156 |
| 2025-02-14 | $171.52 | $175.83 | $168.15 | $173.39 | $173.39 | 1,572,293 |
| 2025-02-13 | $172.14 | $175.73 | $168.30 | $170.73 | $170.73 | 1,323,253 |
| 2025-02-12 | $166.89 | $171.96 | $165.53 | $171.95 | $171.95 | 989,620 |
| 2025-02-11 | $169.14 | $172.96 | $164.84 | $169.71 | $169.71 | 1,553,618 |
| 2025-02-10 | $175.00 | $175.26 | $168.68 | $172.19 | $172.19 | 1,477,741 |
| 2025-02-07 | $176.63 | $177.84 | $171.17 | $172.82 | $172.82 | 857,992 |
| 2025-02-06 | $177.77 | $179.27 | $173.02 | $175.14 | $175.14 | 743,112 |
| 2025-02-05 | $174.86 | $178.23 | $174.30 | $177.00 | $177.00 | 930,614 |
| 2025-02-04 | $175.09 | $176.55 | $172.14 | $174.24 | $174.24 | 1,125,069 |
| 2025-02-03 | $172.59 | $178.83 | $172.50 | $176.56 | $176.56 | 1,423,774 |
| 2025-01-31 | $176.60 | $182.12 | $175.57 | $176.92 | $176.92 | 1,237,515 |
| 2025-01-30 | $169.76 | $177.90 | $169.04 | $176.27 | $176.27 | 1,598,869 |
| 2025-01-29 | $167.53 | $169.53 | $164.25 | $168.22 | $168.22 | 1,360,693 |
| 2025-01-28 | $165.49 | $170.46 | $162.34 | $168.08 | $168.08 | 1,544,558 |
| 2025-01-27 | $161.87 | $170.43 | $159.00 | $165.26 | $165.26 | 1,574,296 |
| 2025-01-24 | $171.80 | $173.30 | $167.00 | $167.61 | $167.61 | 909,057 |
| 2025-01-23 | $171.09 | $173.10 | $168.77 | $171.82 | $171.82 | 1,006,036 |
| 2025-01-22 | $168.35 | $173.17 | $167.17 | $171.93 | $171.93 | 2,052,189 |
| 2025-01-21 | $160.25 | $168.06 | $155.19 | $167.46 | $167.46 | 1,992,068 |
| 2025-01-17 | $168.92 | $169.55 | $157.51 | $158.36 | $158.36 | 2,384,856 |
| 2025-01-16 | $171.74 | $174.15 | $168.08 | $168.50 | $168.50 | 906,592 |
| 2025-01-15 | $170.33 | $173.87 | $167.37 | $170.35 | $170.35 | 1,080,085 |
| 2025-01-14 | $171.76 | $171.97 | $163.42 | $165.76 | $165.76 | 1,375,353 |
| 2025-01-13 | $182.39 | $183.00 | $166.16 | $169.30 | $169.30 | 1,734,187 |
| 2025-01-10 | $173.02 | $176.34 | $168.43 | $175.00 | $175.00 | 1,556,321 |
| 2025-01-08 | $170.46 | $177.00 | $168.94 | $176.61 | $176.61 | 1,365,420 |
| 2025-01-07 | $172.62 | $174.47 | $165.49 | $170.40 | $170.40 | 1,260,803 |
| 2025-01-06 | $168.70 | $173.85 | $167.60 | $172.26 | $172.26 | 1,345,965 |
| 2025-01-03 | $162.65 | $167.77 | $161.95 | $167.60 | $167.60 | 1,126,218 |
| 2025-01-02 | $158.88 | $163.11 | $158.23 | $160.60 | $160.60 | 805,900 |
| 2024-12-31 | $157.43 | $159.90 | $156.79 | $158.30 | $158.30 | 759,182 |
| 2024-12-30 | $157.42 | $161.53 | $155.12 | $158.55 | $158.55 | 774,737 |
| 2024-12-27 | $158.58 | $161.15 | $157.27 | $160.26 | $160.26 | 684,684 |
| 2024-12-26 | $162.08 | $162.65 | $159.43 | $159.64 | $159.64 | 519,231 |
| 2024-12-24 | $161.99 | $163.62 | $160.97 | $162.39 | $162.39 | 286,702 |
| 2024-12-23 | $161.50 | $162.78 | $157.86 | $161.99 | $161.99 | 641,851 |
| 2024-12-20 | $154.68 | $163.05 | $154.01 | $161.88 | $161.88 | 3,138,048 |
| 2024-12-19 | $156.33 | $159.12 | $153.53 | $158.09 | $158.09 | 1,596,713 |
| 2024-12-18 | $168.21 | $168.76 | $154.42 | $155.20 | $155.20 | 1,587,055 |
| 2024-12-17 | $169.14 | $170.11 | $164.66 | $168.21 | $168.21 | 1,172,424 |
| 2024-12-16 | $168.47 | $172.80 | $165.58 | $170.80 | $170.80 | 1,378,934 |
| 2024-12-13 | $168.20 | $168.99 | $163.81 | $166.55 | $166.55 | 1,211,176 |
| 2024-12-12 | $167.22 | $169.25 | $164.94 | $166.45 | $166.45 | 985,474 |
| 2024-12-11 | $168.14 | $171.10 | $167.07 | $167.12 | $167.12 | 735,472 |
| 2024-12-10 | $168.20 | $171.28 | $166.13 | $166.45 | $166.45 | 1,105,746 |
| 2024-12-09 | $171.53 | $172.75 | $164.45 | $167.80 | $167.80 | 1,048,572 |
| 2024-12-06 | $169.94 | $172.51 | $168.72 | $171.65 | $171.65 | 814,477 |
| 2024-12-05 | $174.63 | $175.63 | $168.78 | $169.02 | $169.02 | 1,047,155 |
| 2024-12-04 | $170.59 | $174.15 | $168.36 | $174.00 | $174.00 | 1,014,397 |
| 2024-12-03 | $168.73 | $169.85 | $165.49 | $169.17 | $169.17 | 1,139,710 |
| 2024-12-02 | $165.73 | $170.97 | $165.26 | $169.82 | $169.82 | 1,136,419 |
| 2024-11-29 | $167.61 | $168.80 | $165.92 | $167.78 | $167.78 | 470,341 |
| 2024-11-27 | $170.88 | $170.94 | $166.58 | $168.45 | $168.45 | 943,446 |
| 2024-11-26 | $162.90 | $168.48 | $162.90 | $168.32 | $168.32 | 969,256 |
| 2024-11-25 | $169.94 | $169.96 | $161.26 | $164.39 | $164.39 | 2,126,695 |
| 2024-11-22 | $169.82 | $170.59 | $163.07 | $167.26 | $167.26 | 1,481,284 |
| 2024-11-21 | $170.00 | $171.95 | $164.40 | $169.36 | $169.36 | 1,292,813 |
| 2024-11-20 | $163.83 | $169.71 | $160.18 | $167.88 | $167.88 | 2,034,953 |
| 2024-11-19 | $153.42 | $162.20 | $152.00 | $162.10 | $162.10 | 2,111,325 |
| 2024-11-18 | $150.60 | $155.23 | $148.58 | $153.42 | $153.42 | 1,761,561 |
| 2024-11-15 | $150.00 | $150.50 | $143.20 | $146.06 | $146.06 | 2,242,843 |
| 2024-11-14 | $160.79 | $162.05 | $149.84 | $151.11 | $151.11 | 2,708,025 |
| 2024-11-13 | $155.56 | $167.79 | $152.00 | $160.97 | $160.97 | 4,524,099 |
| 2024-11-12 | $133.46 | $137.30 | $133.01 | $135.12 | $135.12 | 2,442,337 |
| 2024-11-11 | $135.00 | $140.00 | $133.41 | $133.97 | $133.97 | 1,841,372 |
| 2024-11-08 | $131.37 | $134.33 | $129.41 | $134.11 | $134.11 | 1,228,911 |
| 2024-11-07 | $128.60 | $131.30 | $127.57 | $130.39 | $130.39 | 850,773 |
| 2024-11-06 | $124.84 | $127.02 | $123.62 | $126.97 | $126.97 | 1,149,901 |
| 2024-11-05 | $123.39 | $125.26 | $122.09 | $124.39 | $124.39 | 609,020 |
| 2024-11-04 | $122.23 | $124.76 | $121.01 | $123.44 | $123.44 | 790,303 |
| 2024-11-01 | $120.80 | $124.29 | $120.80 | $124.16 | $124.16 | 1,272,200 |
| 2024-10-31 | $126.45 | $126.45 | $120.67 | $120.96 | $120.96 | 985,891 |
| 2024-10-30 | $122.79 | $127.49 | $122.79 | $126.73 | $126.73 | 795,088 |
| 2024-10-29 | $119.93 | $125.82 | $119.29 | $124.74 | $124.74 | 985,353 |
| 2024-10-28 | $117.85 | $121.08 | $117.27 | $120.71 | $120.71 | 780,283 |
| 2024-10-25 | $118.81 | $119.88 | $117.57 | $117.67 | $117.67 | 404,936 |
| 2024-10-24 | $119.19 | $120.95 | $117.72 | $119.17 | $119.17 | 597,350 |
| 2024-10-23 | $119.09 | $120.68 | $118.15 | $118.65 | $118.65 | 632,756 |
| 2024-10-22 | $120.07 | $121.25 | $118.63 | $119.95 | $119.95 | 718,800 |
| 2024-10-21 | $120.76 | $121.45 | $118.28 | $120.50 | $120.50 | 993,821 |
| 2024-10-18 | $123.43 | $124.47 | $121.64 | $122.40 | $122.40 | 985,355 |
| 2024-10-17 | $127.79 | $127.79 | $122.32 | $122.35 | $122.35 | 734,970 |
| 2024-10-16 | $127.51 | $129.00 | $123.00 | $126.77 | $126.77 | 1,094,102 |
| 2024-10-15 | $130.88 | $131.25 | $128.00 | $129.00 | $129.00 | 1,471,882 |
| 2024-10-14 | $130.01 | $133.00 | $128.58 | $131.86 | $131.86 | 590,390 |
| 2024-10-11 | $125.94 | $131.54 | $125.84 | $130.06 | $130.06 | 963,199 |
| 2024-10-10 | $126.02 | $128.07 | $124.50 | $125.75 | $125.75 | 892,866 |
| 2024-10-09 | $131.05 | $132.13 | $127.08 | $127.48 | $127.48 | 1,144,728 |
| 2024-10-08 | $128.88 | $133.54 | $128.63 | $131.93 | $131.93 | 1,248,426 |
| 2024-10-07 | $129.51 | $130.45 | $126.96 | $128.20 | $128.20 | 962,363 |
| 2024-10-04 | $127.58 | $130.85 | $127.58 | $129.84 | $129.84 | 1,138,229 |
| 2024-10-03 | $131.00 | $131.01 | $126.16 | $126.30 | $126.30 | 1,124,939 |
| 2024-10-02 | $127.07 | $131.25 | $126.59 | $131.11 | $131.11 | 1,117,805 |
| 2024-10-01 | $126.77 | $127.52 | $124.07 | $127.19 | $127.19 | 1,368,288 |
| 2024-09-30 | $124.96 | $130.81 | $124.96 | $126.95 | $126.95 | 1,416,707 |
| 2024-09-27 | $123.85 | $126.14 | $121.92 | $125.72 | $125.72 | 1,350,501 |
| 2024-09-26 | $125.78 | $127.10 | $120.52 | $123.85 | $123.85 | 977,363 |
| 2024-09-25 | $123.42 | $125.12 | $122.41 | $124.99 | $124.99 | 977,014 |
| 2024-09-24 | $123.09 | $124.24 | $121.46 | $123.08 | $123.08 | 1,052,285 |
| 2024-09-23 | $127.89 | $127.89 | $123.41 | $123.54 | $123.54 | 655,471 |
| 2024-09-20 | $126.49 | $128.40 | $124.79 | $127.78 | $127.78 | 2,190,370 |
| 2024-09-19 | $130.00 | $130.27 | $126.84 | $127.13 | $127.13 | 755,874 |
| 2024-09-18 | $127.74 | $130.47 | $126.69 | $127.10 | $127.10 | 867,321 |
| 2024-09-17 | $129.47 | $130.26 | $125.73 | $127.21 | $127.21 | 908,015 |
| 2024-09-16 | $127.79 | $132.01 | $126.18 | $129.67 | $129.67 | 1,344,013 |
| 2024-09-13 | $125.00 | $128.28 | $124.81 | $126.51 | $126.51 | 1,020,673 |
| 2024-09-12 | $123.75 | $125.44 | $122.31 | $125.12 | $125.12 | 1,154,939 |
| 2024-09-11 | $118.79 | $124.97 | $117.54 | $123.83 | $123.83 | 1,633,303 |
| 2024-09-10 | $117.88 | $119.01 | $114.62 | $118.73 | $118.73 | 982,039 |
| 2024-09-09 | $115.22 | $117.95 | $114.78 | $117.66 | $117.66 | 1,200,187 |
| 2024-09-06 | $117.48 | $118.52 | $110.57 | $112.90 | $112.90 | 946,364 |
| 2024-09-05 | $113.04 | $118.07 | $112.38 | $117.50 | $117.50 | 1,041,725 |
| 2024-09-04 | $113.01 | $116.21 | $111.63 | $113.24 | $113.24 | 1,083,545 |
| 2024-09-03 | $118.16 | $118.77 | $113.51 | $113.98 | $113.98 | 920,232 |
| 2024-08-30 | $117.59 | $119.00 | $114.67 | $118.26 | $118.26 | 870,805 |
| 2024-08-29 | $119.30 | $120.80 | $115.93 | $116.25 | $116.25 | 882,939 |
| 2024-08-28 | $119.79 | $120.67 | $117.65 | $118.81 | $118.81 | 808,335 |
| 2024-08-27 | $117.93 | $120.45 | $116.74 | $120.27 | $120.27 | 683,097 |
| 2024-08-26 | $122.44 | $123.20 | $117.31 | $118.11 | $118.11 | 907,233 |
| 2024-08-23 | $122.82 | $124.83 | $121.13 | $122.71 | $122.71 | 748,209 |
| 2024-08-22 | $122.85 | $124.74 | $120.55 | $122.61 | $122.61 | 3,548,088 |
| 2024-08-21 | $118.49 | $122.04 | $118.49 | $121.91 | $121.91 | 1,482,488 |
| 2024-08-20 | $123.65 | $124.72 | $118.21 | $118.45 | $118.45 | 1,038,809 |
| 2024-08-19 | $123.04 | $123.96 | $121.27 | $123.78 | $123.78 | 1,356,906 |
| 2024-08-16 | $122.40 | $124.29 | $121.23 | $123.98 | $123.98 | 1,020,065 |
| 2024-08-15 | $120.00 | $122.48 | $118.03 | $122.25 | $122.25 | 1,251,912 |
| 2024-08-14 | $119.74 | $119.90 | $116.21 | $118.50 | $118.50 | 830,850 |
| 2024-08-13 | $116.67 | $119.23 | $115.25 | $119.02 | $119.02 | 1,057,674 |
| 2024-08-12 | $114.64 | $116.98 | $112.29 | $115.25 | $115.25 | 1,828,720 |
| 2024-08-09 | $105.55 | $117.39 | $104.00 | $114.57 | $114.57 | 4,125,245 |
| 2024-08-08 | $101.70 | $108.85 | $101.36 | $107.70 | $107.70 | 2,545,627 |
| 2024-08-07 | $103.83 | $105.40 | $100.22 | $100.36 | $100.36 | 1,064,160 |
| 2024-08-06 | $99.15 | $103.13 | $97.24 | $100.92 | $100.92 | 1,230,600 |
| 2024-08-05 | $92.23 | $100.41 | $92.14 | $97.91 | $97.91 | 1,121,618 |
| 2024-08-02 | $100.28 | $101.26 | $97.27 | $99.62 | $99.62 | 1,177,182 |
| 2024-08-01 | $103.08 | $106.00 | $102.29 | $103.00 | $103.00 | 1,112,321 |
| 2024-07-31 | $99.65 | $103.36 | $98.00 | $102.39 | $102.39 | 1,370,427 |
| 2024-07-30 | $103.70 | $105.55 | $96.75 | $97.75 | $97.75 | 2,545,166 |
| 2024-07-29 | $103.32 | $104.86 | $101.56 | $103.77 | $103.77 | 7,636,749 |
| 2024-07-26 | $102.18 | $104.58 | $101.16 | $102.67 | $102.67 | 1,047,586 |
| 2024-07-25 | $105.29 | $106.96 | $102.02 | $102.15 | $102.15 | 2,998,529 |
| 2024-07-24 | $105.53 | $107.73 | $105.20 | $106.10 | $106.10 | 780,228 |
| 2024-07-23 | $106.30 | $109.18 | $105.41 | $106.52 | $106.52 | 895,366 |
| 2024-07-22 | $105.16 | $107.72 | $104.40 | $105.51 | $105.51 | 1,670,916 |
| 2024-07-19 | $101.95 | $107.46 | $101.40 | $105.98 | $105.98 | 1,717,492 |
| 2024-07-18 | $111.44 | $111.48 | $99.21 | $101.15 | $101.15 | 2,942,643 |
| 2024-07-17 | $112.30 | $113.75 | $109.94 | $110.37 | $110.37 | 1,911,855 |
| 2024-07-16 | $113.34 | $114.75 | $112.38 | $114.44 | $114.44 | 1,106,759 |
| 2024-07-15 | $111.72 | $114.87 | $111.01 | $112.66 | $112.66 | 923,451 |
| 2024-07-12 | $111.10 | $112.68 | $109.07 | $111.60 | $111.60 | 1,185,869 |
| 2024-07-11 | $113.51 | $113.89 | $110.07 | $110.81 | $110.81 | 1,459,228 |
| 2024-07-10 | $109.70 | $111.65 | $109.46 | $111.58 | $111.58 | 1,084,801 |
| 2024-07-09 | $109.54 | $110.96 | $108.64 | $109.43 | $109.43 | 825,411 |
| 2024-07-08 | $112.92 | $113.58 | $109.35 | $109.52 | $109.52 | 787,539 |
| 2024-07-05 | $111.38 | $114.30 | $110.53 | $112.74 | $112.74 | 826,461 |
| 2024-07-03 | $111.44 | $113.18 | $110.73 | $111.64 | $111.64 | 559,579 |
| 2024-07-02 | $107.17 | $111.79 | $107.00 | $110.70 | $110.70 | 1,114,667 |
| 2024-07-01 | $108.52 | $109.83 | $106.60 | $107.81 | $107.81 | 903,082 |
| 2024-06-28 | $110.17 | $110.65 | $107.46 | $108.29 | $108.29 | 1,678,509 |
| 2024-06-27 | $111.01 | $112.36 | $109.55 | $110.01 | $110.01 | 949,546 |
| 2024-06-26 | $111.35 | $112.44 | $110.32 | $111.39 | $111.39 | 847,948 |
| 2024-06-25 | $107.43 | $111.85 | $107.43 | $111.35 | $111.35 | 1,226,145 |
| 2024-06-24 | $107.28 | $111.13 | $107.10 | $107.41 | $107.41 | 1,503,450 |
| 2024-06-21 | $107.23 | $109.08 | $106.05 | $107.11 | $107.11 | 2,518,183 |
| 2024-06-20 | $107.99 | $109.05 | $107.03 | $107.20 | $107.20 | 936,325 |
| 2024-06-18 | $111.29 | $111.87 | $107.85 | $107.99 | $107.99 | 847,347 |
| 2024-06-17 | $110.38 | $113.07 | $110.02 | $110.42 | $110.42 | 792,146 |
| 2024-06-14 | $109.68 | $110.90 | $108.62 | $110.20 | $110.20 | 806,190 |
| 2024-06-13 | $112.27 | $112.66 | $110.21 | $110.79 | $110.79 | 646,416 |
| 2024-06-12 | $113.92 | $117.23 | $111.54 | $112.60 | $112.60 | 1,041,253 |
| 2024-06-11 | $111.40 | $112.59 | $108.92 | $112.47 | $112.47 | 824,716 |
| 2024-06-10 | $110.23 | $112.72 | $109.50 | $111.66 | $111.66 | 1,370,538 |
| 2024-06-07 | $109.15 | $111.60 | $107.17 | $111.19 | $111.19 | 906,775 |
| 2024-06-06 | $110.83 | $111.40 | $108.87 | $109.22 | $109.22 | 691,903 |
| 2024-06-05 | $106.97 | $112.05 | $106.23 | $110.79 | $110.79 | 1,069,440 |
| 2024-06-04 | $109.00 | $109.00 | $104.79 | $105.94 | $105.94 | 848,191 |
| 2024-06-03 | $107.75 | $108.49 | $105.70 | $108.31 | $108.31 | 1,107,214 |
| 2024-05-31 | $110.65 | $110.74 | $105.27 | $106.53 | $106.53 | 1,297,876 |
| 2024-05-30 | $109.32 | $110.71 | $109.20 | $110.12 | $110.12 | 694,022 |
| 2024-05-29 | $108.30 | $110.29 | $107.85 | $109.82 | $109.82 | 881,547 |
| 2024-05-28 | $110.00 | $110.66 | $108.52 | $109.57 | $109.57 | 1,003,354 |
| 2024-05-24 | $108.40 | $110.09 | $107.41 | $109.51 | $109.51 | 652,270 |
| 2024-05-23 | $109.00 | $109.59 | $106.37 | $107.51 | $107.51 | 807,749 |
| 2024-05-22 | $108.50 | $110.09 | $107.87 | $108.51 | $108.51 | 735,236 |
| 2024-05-21 | $106.20 | $108.47 | $105.86 | $108.26 | $108.26 | 764,269 |
| 2024-05-20 | $106.42 | $108.05 | $105.65 | $106.31 | $106.31 | 1,004,003 |
| 2024-05-17 | $108.63 | $108.75 | $106.40 | $106.46 | $106.46 | 938,889 |
| 2024-05-16 | $106.71 | $108.67 | $106.00 | $108.50 | $108.50 | 1,051,689 |
| 2024-05-15 | $106.87 | $108.30 | $105.88 | $107.31 | $107.31 | 1,158,712 |
| 2024-05-14 | $104.07 | $107.56 | $103.67 | $105.52 | $105.52 | 1,303,911 |
| 2024-05-13 | $105.10 | $105.76 | $102.00 | $103.33 | $103.33 | 1,679,593 |
| 2024-05-10 | $108.11 | $108.32 | $101.02 | $105.29 | $105.29 | 3,467,086 |
| 2024-05-09 | $94.98 | $96.11 | $93.05 | $95.55 | $95.55 | 3,191,513 |
| 2024-05-08 | $97.01 | $97.79 | $94.30 | $95.66 | $95.66 | 1,241,595 |
| 2024-05-07 | $96.95 | $98.17 | $95.38 | $97.15 | $97.15 | 717,718 |
| 2024-05-06 | $96.55 | $97.77 | $95.67 | $97.21 | $97.21 | 1,034,579 |
| 2024-05-03 | $95.88 | $97.44 | $94.98 | $96.98 | $96.98 | 1,069,756 |
| 2024-05-02 | $95.03 | $95.92 | $92.77 | $93.72 | $93.72 | 623,156 |
| 2024-05-01 | $93.00 | $95.98 | $92.01 | $94.15 | $94.15 | 1,029,395 |
| 2024-04-30 | $93.06 | $94.96 | $92.10 | $92.88 | $92.88 | 621,869 |
| 2024-04-29 | $91.52 | $94.88 | $90.88 | $94.04 | $94.04 | 1,538,716 |
| 2024-04-26 | $92.00 | $92.83 | $91.05 | $91.66 | $91.66 | 568,943 |
| 2024-04-25 | $89.55 | $91.37 | $87.20 | $91.28 | $91.28 | 840,789 |
| 2024-04-24 | $91.87 | $93.64 | $91.41 | $91.50 | $91.50 | 847,337 |
| 2024-04-23 | $89.44 | $93.05 | $89.44 | $91.04 | $91.04 | 1,178,445 |
| 2024-04-22 | $86.46 | $89.28 | $85.10 | $88.61 | $88.61 | 1,120,889 |
| 2024-04-19 | $87.01 | $87.20 | $83.13 | $85.28 | $85.28 | 2,469,086 |
| 2024-04-18 | $89.64 | $90.33 | $87.19 | $87.28 | $87.28 | 1,122,222 |
| 2024-04-17 | $91.06 | $91.06 | $89.06 | $90.33 | $90.33 | 678,921 |
| 2024-04-16 | $90.71 | $91.50 | $89.72 | $90.32 | $90.32 | 1,389,481 |
| 2024-04-15 | $94.30 | $94.60 | $90.13 | $90.42 | $90.42 | 1,182,121 |
| 2024-04-12 | $96.68 | $97.16 | $93.82 | $94.47 | $94.47 | 870,682 |
| 2024-04-11 | $96.13 | $96.77 | $94.94 | $96.71 | $96.71 | 1,060,899 |
| 2024-04-10 | $94.73 | $97.98 | $92.81 | $96.50 | $96.50 | 1,041,490 |
| 2024-04-09 | $95.65 | $97.60 | $95.15 | $97.48 | $97.48 | 1,197,262 |
| 2024-04-08 | $97.64 | $97.90 | $94.75 | $95.43 | $95.43 | 1,264,131 |
| 2024-04-05 | $94.62 | $98.82 | $94.43 | $96.75 | $96.75 | 1,540,917 |
| 2024-04-04 | $92.71 | $96.80 | $92.13 | $92.36 | $92.36 | 1,975,899 |
| 2024-04-03 | $91.29 | $93.92 | $91.09 | $92.61 | $92.61 | 1,281,829 |
| 2024-04-02 | $91.85 | $92.85 | $89.95 | $91.91 | $91.91 | 959,270 |
| 2024-04-01 | $90.91 | $93.50 | $89.52 | $92.96 | $92.96 | 1,092,635 |
| 2024-03-28 | $90.13 | $92.42 | $89.20 | $91.46 | $91.46 | 971,264 |
| 2024-03-27 | $90.40 | $90.86 | $87.89 | $90.46 | $90.46 | 1,617,256 |
| 2024-03-26 | $92.56 | $92.62 | $89.91 | $90.00 | $90.00 | 1,391,625 |
| 2024-03-25 | $92.00 | $93.00 | $91.10 | $91.39 | $91.39 | 1,067,024 |
| 2024-03-22 | $92.31 | $92.86 | $91.14 | $92.32 | $92.32 | 452,364 |
| 2024-03-21 | $93.47 | $96.24 | $91.82 | $91.87 | $91.87 | 1,517,094 |
| 2024-03-20 | $91.18 | $93.46 | $90.30 | $92.90 | $92.90 | 6,147,178 |
| 2024-03-19 | $89.37 | $91.68 | $88.00 | $91.26 | $91.26 | 757,711 |
| 2024-03-18 | $89.69 | $91.00 | $88.70 | $90.12 | $90.12 | 840,333 |
| 2024-03-15 | $87.44 | $89.98 | $87.35 | $89.52 | $89.52 | 2,052,488 |
| 2024-03-14 | $88.50 | $89.17 | $86.51 | $87.71 | $87.71 | 1,407,963 |
| 2024-03-13 | $90.77 | $91.98 | $88.52 | $88.96 | $88.96 | 862,304 |
| 2024-03-12 | $89.34 | $90.84 | $88.51 | $90.81 | $90.81 | 1,509,285 |
| 2024-03-11 | $89.07 | $90.84 | $87.90 | $89.28 | $89.28 | 1,714,438 |
| 2024-03-08 | $92.14 | $93.48 | $87.62 | $89.06 | $89.06 | 1,067,978 |
| 2024-03-07 | $90.25 | $91.99 | $89.26 | $91.66 | $91.66 | 1,308,512 |
| 2024-03-06 | $88.04 | $91.12 | $87.96 | $90.22 | $90.22 | 1,431,364 |
| 2024-03-05 | $89.27 | $89.96 | $86.15 | $87.62 | $87.62 | 1,971,854 |
| 2024-03-04 | $90.05 | $90.90 | $87.72 | $90.21 | $90.21 | 1,732,314 |
| 2024-03-01 | $86.74 | $90.38 | $86.61 | $89.41 | $89.41 | 2,905,343 |
| 2024-02-29 | $85.73 | $90.60 | $83.77 | $86.49 | $86.49 | 3,878,714 |
| 2024-02-28 | $75.79 | $76.93 | $75.19 | $76.55 | $76.55 | 2,350,706 |
| 2024-02-27 | $74.30 | $76.57 | $73.93 | $76.16 | $76.16 | 2,305,666 |
| 2024-02-26 | $71.00 | $74.79 | $70.71 | $74.19 | $74.19 | 1,751,676 |
| 2024-02-23 | $71.52 | $71.74 | $69.91 | $70.46 | $70.46 | 564,915 |
| 2024-02-22 | $70.03 | $71.74 | $69.74 | $71.15 | $71.15 | 933,389 |
| 2024-02-21 | $70.41 | $70.96 | $69.14 | $69.76 | $69.76 | 780,980 |
| 2024-02-20 | $68.71 | $70.64 | $68.03 | $70.41 | $70.41 | 978,382 |
| 2024-02-16 | $68.88 | $70.24 | $68.08 | $70.01 | $70.01 | 1,499,975 |
| 2024-02-15 | $69.94 | $70.67 | $68.73 | $69.70 | $69.70 | 905,764 |
| 2024-02-14 | $69.14 | $70.09 | $68.74 | $69.67 | $69.67 | 1,176,821 |
| 2024-02-13 | $68.41 | $70.00 | $67.33 | $68.40 | $68.40 | 1,505,313 |
| 2024-02-12 | $69.31 | $71.13 | $69.31 | $70.97 | $70.97 | 813,728 |
| 2024-02-09 | $69.35 | $70.29 | $69.35 | $69.74 | $69.74 | 605,099 |
| 2024-02-08 | $69.82 | $70.48 | $69.17 | $69.65 | $69.65 | 685,096 |
| 2024-02-07 | $70.33 | $71.29 | $69.83 | $69.92 | $69.92 | 1,510,469 |
| 2024-02-06 | $68.88 | $70.40 | $68.30 | $70.22 | $70.22 | 1,264,478 |
| 2024-02-05 | $67.13 | $68.97 | $66.68 | $68.82 | $68.82 | 886,625 |
| 2024-02-02 | $67.28 | $68.07 | $64.74 | $67.73 | $67.73 | 1,034,424 |
| 2024-02-01 | $66.58 | $68.61 | $66.00 | $68.19 | $68.19 | 1,848,829 |
| 2024-01-31 | $65.50 | $66.94 | $65.50 | $65.94 | $65.94 | 1,423,782 |
| 2024-01-30 | $65.70 | $66.83 | $65.17 | $66.00 | $66.00 | 930,739 |
| 2024-01-29 | $65.15 | $66.47 | $62.96 | $66.41 | $66.41 | 2,619,347 |
| 2024-01-26 | $64.71 | $66.13 | $64.00 | $65.44 | $65.44 | 956,536 |
| 2024-01-25 | $66.00 | $66.42 | $63.97 | $64.62 | $64.62 | 996,397 |
| 2024-01-24 | $67.00 | $67.20 | $65.32 | $65.61 | $65.61 | 676,408 |
| 2024-01-23 | $66.81 | $67.38 | $65.26 | $66.52 | $66.52 | 1,068,016 |
| 2024-01-22 | $68.16 | $68.92 | $65.95 | $66.68 | $66.68 | 1,374,864 |
| 2024-01-19 | $68.23 | $68.23 | $66.13 | $66.63 | $66.63 | 2,693,224 |
| 2024-01-18 | $67.89 | $68.22 | $65.93 | $67.56 | $67.56 | 2,105,783 |
| 2024-01-17 | $68.24 | $68.59 | $64.58 | $67.50 | $67.50 | 3,808,831 |
| 2024-01-16 | $60.30 | $62.92 | $59.80 | $62.91 | $62.91 | 1,010,457 |
| 2024-01-12 | $63.48 | $63.96 | $60.29 | $60.89 | $60.89 | 1,274,698 |
| 2024-01-11 | $63.42 | $63.52 | $62.09 | $63.01 | $63.01 | 1,466,069 |
| 2024-01-10 | $66.28 | $66.77 | $62.65 | $63.89 | $63.89 | 1,557,697 |
| 2024-01-09 | $64.65 | $68.10 | $63.80 | $66.10 | $66.10 | 2,865,454 |
| 2024-01-08 | $61.81 | $65.10 | $61.17 | $64.85 | $64.85 | 1,282,788 |
| 2024-01-05 | $59.36 | $62.60 | $58.53 | $62.23 | $62.23 | 1,101,873 |
| 2024-01-04 | $59.07 | $60.00 | $58.63 | $59.69 | $59.69 | 1,824,056 |
| 2024-01-03 | $61.25 | $61.25 | $58.75 | $59.21 | $59.21 | 1,214,400 |
| 2024-01-02 | $61.68 | $63.39 | $61.68 | $61.92 | $61.92 | 844,171 |
| 2023-12-29 | $62.29 | $62.78 | $61.72 | $62.64 | $62.64 | 1,292,888 |
| 2023-12-28 | $61.99 | $63.94 | $61.58 | $62.04 | $62.04 | 1,697,198 |
| 2023-12-27 | $61.10 | $62.04 | $61.09 | $61.22 | $61.22 | 683,077 |
| 2023-12-26 | $61.17 | $61.82 | $60.63 | $61.17 | $61.17 | 480,731 |
| 2023-12-22 | $60.30 | $61.71 | $60.03 | $60.84 | $60.84 | 673,623 |
| 2023-12-21 | $58.21 | $61.33 | $58.21 | $60.29 | $60.29 | 1,748,138 |
| 2023-12-20 | $59.00 | $59.74 | $57.22 | $57.28 | $57.28 | 1,209,653 |
| 2023-12-19 | $58.10 | $59.58 | $58.02 | $59.27 | $59.27 | 1,684,807 |
| 2023-12-18 | $58.95 | $59.28 | $57.49 | $57.55 | $57.55 | 1,251,212 |
| 2023-12-15 | $60.00 | $60.19 | $58.36 | $59.01 | $59.01 | 2,356,699 |
| 2023-12-14 | $60.48 | $62.70 | $60.06 | $60.27 | $60.27 | 2,765,228 |
| 2023-12-13 | $58.56 | $60.65 | $58.14 | $60.08 | $60.08 | 2,221,108 |
| 2023-12-12 | $57.70 | $58.78 | $56.00 | $58.52 | $58.52 | 1,103,733 |
| 2023-12-11 | $57.92 | $57.92 | $55.56 | $56.70 | $56.70 | 1,409,031 |
| 2023-12-08 | $57.52 | $58.66 | $57.02 | $58.15 | $58.15 | 942,050 |
| 2023-12-07 | $58.01 | $58.06 | $56.84 | $57.94 | $57.94 | 678,714 |
| 2023-12-06 | $58.91 | $59.18 | $57.66 | $57.90 | $57.90 | 754,774 |
| 2023-12-05 | $57.97 | $58.72 | $56.90 | $58.28 | $58.28 | 1,317,191 |
| 2023-12-04 | $58.04 | $59.37 | $57.86 | $59.31 | $59.31 | 2,188,460 |
| 2023-12-01 | $56.05 | $58.79 | $55.63 | $58.46 | $58.46 | 2,471,675 |
| 2023-11-30 | $56.97 | $58.56 | $55.79 | $55.95 | $55.95 | 1,962,216 |
| 2023-11-29 | $55.20 | $57.32 | $55.20 | $56.64 | $56.64 | 1,339,142 |
| 2023-11-28 | $54.75 | $55.19 | $53.88 | $55.01 | $55.01 | 787,242 |
| 2023-11-27 | $54.46 | $55.33 | $54.20 | $55.04 | $55.04 | 880,760 |
| 2023-11-24 | $54.19 | $55.80 | $53.62 | $55.00 | $55.00 | 425,023 |
| 2023-11-22 | $54.73 | $55.24 | $54.26 | $54.65 | $54.65 | 1,222,627 |
| 2023-11-21 | $54.14 | $54.61 | $53.72 | $53.95 | $53.95 | 979,667 |
| 2023-11-20 | $53.52 | $55.21 | $53.31 | $54.79 | $54.79 | 955,728 |
| 2023-11-17 | $53.64 | $54.11 | $53.06 | $53.52 | $53.52 | 872,148 |
| 2023-11-16 | $52.64 | $53.36 | $52.02 | $52.81 | $52.81 | 822,227 |
| 2023-11-15 | $52.19 | $54.16 | $52.04 | $52.97 | $52.97 | 1,227,918 |
| 2023-11-14 | $49.97 | $52.17 | $49.97 | $52.12 | $52.12 | 1,711,493 |
| 2023-11-13 | $48.18 | $48.99 | $46.96 | $48.54 | $48.54 | 1,797,192 |
| 2023-11-10 | $45.46 | $47.45 | $44.77 | $46.74 | $46.74 | 1,404,709 |
| 2023-11-09 | $47.50 | $48.59 | $45.10 | $45.39 | $45.39 | 3,587,397 |
| 2023-11-08 | $43.60 | $43.60 | $40.61 | $41.34 | $41.34 | 1,994,488 |
| 2023-11-07 | $43.38 | $44.59 | $42.75 | $43.64 | $43.64 | 1,418,252 |
| 2023-11-06 | $42.29 | $43.38 | $42.12 | $43.10 | $43.10 | 1,788,181 |
| 2023-11-03 | $40.94 | $42.99 | $40.94 | $42.74 | $42.74 | 993,705 |
| 2023-11-02 | $40.53 | $41.57 | $40.17 | $40.55 | $40.55 | 940,546 |
| 2023-11-01 | $38.88 | $39.74 | $38.00 | $39.69 | $39.69 | 873,455 |
| 2023-10-31 | $37.68 | $39.60 | $37.67 | $39.47 | $39.47 | 867,894 |
| 2023-10-30 | $38.35 | $38.63 | $36.90 | $37.55 | $37.55 | 1,199,388 |
| 2023-10-27 | $39.46 | $39.46 | $37.88 | $38.26 | $38.26 | 803,174 |
| 2023-10-26 | $40.08 | $40.56 | $38.81 | $39.05 | $39.05 | 1,229,225 |
| 2023-10-25 | $39.82 | $40.61 | $38.83 | $40.06 | $40.06 | 1,046,607 |
| 2023-10-24 | $40.35 | $41.33 | $40.18 | $40.79 | $40.79 | 992,996 |
| 2023-10-23 | $40.36 | $41.19 | $39.45 | $40.08 | $40.08 | 718,573 |
| 2023-10-20 | $41.67 | $41.67 | $40.68 | $40.76 | $40.76 | 461,354 |
| 2023-10-19 | $41.60 | $42.11 | $41.09 | $41.43 | $41.43 | 697,783 |
| 2023-10-18 | $42.39 | $42.39 | $40.83 | $41.88 | $41.88 | 857,944 |
| 2023-10-17 | $41.87 | $43.42 | $41.87 | $42.50 | $42.50 | 1,014,564 |
| 2023-10-16 | $41.24 | $42.48 | $40.14 | $42.33 | $42.33 | 1,573,671 |
| 2023-10-13 | $39.54 | $42.01 | $38.47 | $41.54 | $41.54 | 2,103,916 |
| 2023-10-12 | $44.78 | $45.38 | $38.75 | $39.39 | $39.39 | 2,626,631 |
| 2023-10-11 | $46.05 | $46.48 | $44.37 | $44.81 | $44.81 | 1,332,692 |
| 2023-10-10 | $43.04 | $46.11 | $42.63 | $45.89 | $45.89 | 1,866,187 |
| 2023-10-09 | $43.02 | $43.54 | $42.27 | $43.01 | $43.01 | 939,974 |
| 2023-10-06 | $42.16 | $44.12 | $42.01 | $43.55 | $43.55 | 863,156 |
| 2023-10-05 | $43.17 | $43.63 | $42.32 | $43.11 | $43.11 | 1,226,876 |
| 2023-10-04 | $44.25 | $44.36 | $42.12 | $43.16 | $43.16 | 1,833,775 |
| 2023-10-03 | $43.55 | $43.99 | $43.02 | $43.95 | $43.95 | 1,368,893 |
| 2023-10-02 | $43.63 | $44.23 | $43.00 | $43.68 | $43.68 | 1,284,757 |
| 2023-09-29 | $45.76 | $46.55 | $43.44 | $44.25 | $44.25 | 1,625,631 |
| 2023-09-28 | $46.42 | $46.54 | $45.21 | $45.32 | $45.32 | 1,335,906 |
| 2023-09-27 | $45.20 | $47.07 | $45.20 | $46.62 | $46.62 | 1,469,292 |
| 2023-09-26 | $44.68 | $45.54 | $44.64 | $44.97 | $44.97 | 1,012,412 |
| 2023-09-25 | $45.75 | $46.16 | $44.93 | $45.20 | $45.20 | 819,084 |
| 2023-09-22 | $47.40 | $47.60 | $45.74 | $45.82 | $45.82 | 1,040,006 |
| 2023-09-21 | $48.44 | $48.68 | $46.50 | $47.29 | $47.29 | 1,617,869 |
| 2023-09-20 | $51.03 | $51.31 | $48.88 | $49.16 | $49.16 | 1,076,556 |
| 2023-09-19 | $51.10 | $51.12 | $49.71 | $50.53 | $50.53 | 1,370,925 |
| 2023-09-18 | $51.50 | $51.60 | $50.31 | $51.06 | $51.06 | 997,337 |
| 2023-09-15 | $52.54 | $52.62 | $51.15 | $51.50 | $51.50 | 1,752,289 |
| 2023-09-14 | $55.68 | $55.91 | $52.47 | $52.61 | $52.61 | 1,369,977 |
| 2023-09-13 | $54.39 | $56.05 | $53.84 | $55.50 | $55.50 | 1,300,133 |
| 2023-09-12 | $54.25 | $55.00 | $53.68 | $54.57 | $54.57 | 588,930 |
| 2023-09-11 | $54.13 | $55.18 | $53.32 | $54.59 | $54.59 | 891,798 |
| 2023-09-08 | $55.50 | $55.50 | $53.89 | $54.20 | $54.20 | 1,399,905 |
| 2023-09-07 | $56.36 | $56.99 | $54.87 | $55.25 | $55.25 | 3,183,124 |
| 2023-09-06 | $59.65 | $59.72 | $57.07 | $58.00 | $58.00 | 1,177,961 |
| 2023-09-05 | $62.16 | $62.16 | $58.46 | $59.43 | $59.43 | 1,156,651 |
| 2023-09-01 | $59.48 | $63.00 | $59.48 | $62.52 | $62.52 | 1,642,577 |
| 2023-08-31 | $59.26 | $59.66 | $58.16 | $58.73 | $58.73 | 1,102,263 |
| 2023-08-30 | $55.67 | $59.89 | $55.55 | $59.10 | $59.10 | 887,290 |
| 2023-08-29 | $55.36 | $56.60 | $54.70 | $55.89 | $55.89 | 426,025 |
| 2023-08-28 | $57.34 | $57.38 | $55.35 | $55.51 | $55.51 | 608,694 |
| 2023-08-25 | $55.25 | $58.08 | $55.15 | $57.38 | $57.38 | 870,440 |
| 2023-08-24 | $55.11 | $56.79 | $54.28 | $55.45 | $55.45 | 1,070,735 |
| 2023-08-23 | $54.31 | $55.48 | $53.92 | $55.11 | $55.11 | 671,032 |
| 2023-08-22 | $55.00 | $55.18 | $53.50 | $53.75 | $53.75 | 520,749 |
| 2023-08-21 | $52.23 | $55.50 | $52.12 | $54.92 | $54.92 | 906,660 |
| 2023-08-18 | $51.37 | $53.07 | $51.19 | $52.60 | $52.60 | 711,366 |
| 2023-08-17 | $53.39 | $53.40 | $51.87 | $51.97 | $51.97 | 540,644 |
| 2023-08-16 | $54.94 | $55.09 | $53.04 | $53.31 | $53.31 | 740,659 |
| 2023-08-15 | $56.39 | $56.47 | $54.71 | $54.82 | $54.82 | 1,062,163 |
| 2023-08-14 | $55.58 | $57.23 | $55.39 | $56.91 | $56.91 | 1,162,084 |
| 2023-08-11 | $53.58 | $56.58 | $53.26 | $56.21 | $56.21 | 2,269,555 |
| 2023-08-10 | $52.44 | $54.22 | $52.23 | $53.34 | $53.34 | 961,682 |
| 2023-08-09 | $52.91 | $53.02 | $51.51 | $52.25 | $52.25 | 1,354,045 |
| 2023-08-08 | $51.37 | $53.42 | $50.08 | $52.72 | $52.72 | 1,977,944 |
| 2023-08-07 | $50.74 | $51.18 | $48.48 | $51.02 | $51.02 | 2,058,488 |
| 2023-08-04 | $49.49 | $52.55 | $49.18 | $51.02 | $51.02 | 2,889,113 |
| 2023-08-03 | $43.83 | $44.34 | $43.19 | $43.40 | $43.40 | 1,549,867 |
| 2023-08-02 | $44.60 | $44.93 | $43.54 | $43.93 | $43.93 | 896,738 |
| 2023-08-01 | $45.03 | $45.67 | $44.55 | $45.36 | $45.36 | 898,203 |
| 2023-07-31 | $45.91 | $45.92 | $44.61 | $45.22 | $45.22 | 925,852 |
| 2023-07-28 | $46.05 | $46.48 | $45.40 | $45.88 | $45.88 | 702,727 |
| 2023-07-27 | $47.70 | $47.89 | $44.92 | $45.32 | $45.32 | 1,130,062 |
| 2023-07-26 | $46.82 | $47.15 | $46.14 | $47.12 | $47.12 | 435,467 |
| 2023-07-25 | $46.58 | $47.85 | $46.58 | $47.09 | $47.09 | 547,814 |
| 2023-07-24 | $48.97 | $49.12 | $46.75 | $46.79 | $46.79 | 1,094,496 |
| 2023-07-21 | $47.56 | $49.60 | $46.96 | $49.31 | $49.31 | 675,825 |
| 2023-07-20 | $48.20 | $48.88 | $47.45 | $47.48 | $47.48 | 648,359 |
| 2023-07-19 | $49.10 | $50.45 | $48.22 | $48.33 | $48.33 | 894,465 |
| 2023-07-18 | $49.19 | $49.44 | $48.41 | $48.67 | $48.67 | 429,480 |
| 2023-07-17 | $49.38 | $50.10 | $48.75 | $49.25 | $49.25 | 500,858 |
| 2023-07-14 | $50.80 | $51.04 | $49.19 | $49.56 | $49.56 | 587,165 |
| 2023-07-13 | $51.25 | $51.70 | $50.69 | $50.79 | $50.79 | 822,790 |
| 2023-07-12 | $49.72 | $51.16 | $49.43 | $51.12 | $51.12 | 752,380 |
| 2023-07-11 | $48.07 | $49.37 | $47.90 | $49.00 | $49.00 | 682,732 |
| 2023-07-10 | $46.74 | $49.11 | $46.64 | $48.31 | $48.31 | 980,912 |
| 2023-07-07 | $46.99 | $47.59 | $46.19 | $46.89 | $46.89 | 993,260 |
| 2023-07-06 | $47.42 | $47.50 | $46.44 | $47.10 | $47.10 | 908,132 |
| 2023-07-05 | $48.52 | $48.81 | $47.10 | $48.05 | $48.05 | 773,814 |
| 2023-07-03 | $48.63 | $49.12 | $47.80 | $48.75 | $48.75 | 494,874 |
| 2023-06-30 | $49.73 | $50.48 | $48.55 | $48.66 | $48.66 | 1,188,571 |
| 2023-06-29 | $50.42 | $51.45 | $48.42 | $49.03 | $49.03 | 1,253,712 |
| 2023-06-28 | $50.73 | $51.56 | $50.05 | $51.48 | $51.48 | 989,626 |
| 2023-06-27 | $49.94 | $50.82 | $48.77 | $50.79 | $50.79 | 1,086,121 |
| 2023-06-26 | $51.09 | $51.09 | $48.91 | $49.85 | $49.85 | 1,200,651 |
| 2023-06-23 | $52.65 | $52.81 | $51.29 | $51.37 | $51.37 | 1,664,121 |
| 2023-06-22 | $52.56 | $53.33 | $51.01 | $53.03 | $53.03 | 797,279 |
| 2023-06-21 | $52.01 | $53.51 | $51.32 | $52.68 | $52.68 | 1,166,955 |
| 2023-06-20 | $49.64 | $52.22 | $49.18 | $52.10 | $52.10 | 1,146,081 |
| 2023-06-16 | $51.10 | $51.50 | $49.88 | $50.25 | $50.25 | 2,237,283 |
| 2023-06-15 | $50.04 | $51.26 | $48.70 | $50.72 | $50.72 | 1,453,765 |
| 2023-06-14 | $50.95 | $51.26 | $49.57 | $50.47 | $50.47 | 1,420,408 |
| 2023-06-13 | $49.64 | $50.82 | $49.57 | $50.72 | $50.72 | 672,266 |
| 2023-06-12 | $49.10 | $50.18 | $48.35 | $49.47 | $49.47 | 709,113 |
| 2023-06-09 | $49.12 | $49.35 | $47.65 | $48.38 | $48.38 | 670,132 |
| 2023-06-08 | $49.37 | $49.53 | $47.86 | $48.82 | $48.82 | 843,925 |
| 2023-06-07 | $48.19 | $50.29 | $48.14 | $49.56 | $49.56 | 832,093 |
| 2023-06-06 | $47.75 | $48.50 | $47.08 | $48.33 | $48.33 | 981,801 |
| 2023-06-05 | $48.52 | $48.72 | $46.32 | $47.75 | $47.75 | 1,555,134 |
| 2023-06-02 | $49.82 | $50.02 | $48.22 | $48.81 | $48.81 | 786,836 |
| 2023-06-01 | $46.99 | $49.55 | $46.65 | $49.29 | $49.29 | 895,754 |
| 2023-05-31 | $47.08 | $48.19 | $46.67 | $47.11 | $47.11 | 811,756 |
| 2023-05-30 | $48.68 | $49.25 | $46.91 | $47.08 | $47.08 | 659,470 |
| 2023-05-26 | $48.49 | $49.72 | $48.32 | $48.62 | $48.62 | 911,957 |
| 2023-05-25 | $51.00 | $51.00 | $47.33 | $48.24 | $48.24 | 1,094,428 |
| 2023-05-24 | $51.44 | $51.44 | $49.54 | $50.88 | $50.88 | 818,118 |
| 2023-05-23 | $53.06 | $53.69 | $51.28 | $51.92 | $51.92 | 951,358 |
| 2023-05-22 | $50.82 | $53.78 | $50.78 | $53.08 | $53.08 | 943,543 |
| 2023-05-19 | $49.68 | $50.85 | $49.12 | $50.73 | $50.73 | 693,443 |
| 2023-05-18 | $49.22 | $50.75 | $48.76 | $49.64 | $49.64 | 872,187 |
| 2023-05-17 | $51.23 | $51.52 | $49.18 | $49.64 | $49.64 | 849,371 |
| 2023-05-16 | $51.27 | $51.27 | $48.94 | $51.00 | $51.00 | 1,474,302 |
| 2023-05-15 | $51.10 | $52.98 | $50.69 | $52.17 | $52.17 | 1,051,178 |
| 2023-05-12 | $51.73 | $51.79 | $50.15 | $51.10 | $51.10 | 896,530 |
| 2023-05-11 | $51.37 | $52.72 | $50.86 | $51.62 | $51.62 | 1,125,935 |
| 2023-05-10 | $54.39 | $55.20 | $50.55 | $51.21 | $51.21 | 2,173,638 |
| 2023-05-09 | $52.41 | $53.68 | $51.67 | $53.00 | $53.00 | 1,450,732 |
| 2023-05-08 | $54.06 | $54.26 | $52.34 | $53.10 | $53.10 | 1,434,512 |
| 2023-05-05 | $54.00 | $55.01 | $53.30 | $54.10 | $54.10 | 915,888 |
| 2023-05-04 | $52.17 | $53.10 | $51.45 | $52.93 | $52.93 | 1,124,644 |
| 2023-05-03 | $50.60 | $52.79 | $50.33 | $52.14 | $52.14 | 1,059,386 |
| 2023-05-02 | $52.33 | $52.63 | $50.14 | $50.32 | $50.32 | 1,106,078 |
| 2023-05-01 | $50.69 | $52.76 | $50.33 | $52.48 | $52.48 | 1,001,766 |
| 2023-04-28 | $49.88 | $51.54 | $49.62 | $50.72 | $50.72 | 728,784 |
| 2023-04-27 | $49.84 | $50.39 | $49.38 | $50.23 | $50.23 | 873,272 |
| 2023-04-26 | $50.55 | $50.64 | $49.37 | $49.77 | $49.77 | 774,674 |
| 2023-04-25 | $52.71 | $52.89 | $50.45 | $50.69 | $50.69 | 784,185 |
| 2023-04-24 | $54.90 | $56.06 | $52.88 | $53.00 | $53.00 | 1,159,282 |
| 2023-04-21 | $54.27 | $55.73 | $54.18 | $55.16 | $55.16 | 1,086,740 |
| 2023-04-20 | $52.47 | $54.33 | $51.85 | $54.24 | $54.24 | 1,522,399 |
| 2023-04-19 | $49.52 | $53.18 | $49.32 | $53.13 | $53.13 | 1,138,914 |
| 2023-04-18 | $51.36 | $51.36 | $49.75 | $50.21 | $50.21 | 939,746 |
| 2023-04-17 | $51.59 | $51.59 | $50.82 | $51.00 | $51.00 | 809,161 |
| 2023-04-14 | $51.60 | $52.60 | $51.16 | $51.40 | $51.40 | 829,683 |
| 2023-04-13 | $51.47 | $52.40 | $51.32 | $52.05 | $52.05 | 1,312,309 |
| 2023-04-12 | $52.58 | $53.31 | $50.34 | $51.17 | $51.17 | 916,342 |
| 2023-04-11 | $51.55 | $52.77 | $51.42 | $51.97 | $51.97 | 842,148 |
| 2023-04-10 | $51.59 | $52.25 | $50.76 | $51.47 | $51.47 | 1,591,496 |
| 2023-04-06 | $52.72 | $52.77 | $51.57 | $51.91 | $51.91 | 3,914,282 |
| 2023-04-05 | $53.13 | $53.83 | $52.74 | $53.00 | $53.00 | 1,291,855 |
| 2023-04-04 | $54.71 | $55.15 | $53.41 | $53.73 | $53.73 | 675,470 |
| 2023-04-03 | $54.72 | $54.79 | $53.10 | $54.27 | $54.27 | 1,011,420 |
| 2023-03-31 | $54.46 | $56.26 | $53.90 | $55.52 | $55.52 | 964,046 |
| 2023-03-30 | $57.21 | $57.31 | $51.75 | $54.26 | $54.26 | 1,978,702 |
| 2023-03-29 | $55.00 | $57.42 | $54.53 | $56.90 | $56.90 | 1,281,154 |
| 2023-03-28 | $55.80 | $55.89 | $54.06 | $54.15 | $54.15 | 887,267 |
| 2023-03-27 | $56.71 | $57.45 | $55.54 | $55.99 | $55.99 | 679,674 |
| 2023-03-24 | $55.09 | $56.72 | $54.32 | $56.65 | $56.65 | 929,530 |
| 2023-03-23 | $56.08 | $56.82 | $55.06 | $55.70 | $55.70 | 750,634 |
| 2023-03-22 | $56.63 | $57.42 | $55.44 | $55.68 | $55.68 | 1,351,996 |
| 2023-03-21 | $56.63 | $57.59 | $56.00 | $56.63 | $56.63 | 1,204,394 |
| 2023-03-20 | $56.50 | $57.07 | $55.16 | $56.26 | $56.26 | 1,090,105 |
| 2023-03-17 | $57.98 | $58.01 | $56.34 | $56.63 | $56.63 | 1,966,332 |
| 2023-03-16 | $57.20 | $59.42 | $56.64 | $58.29 | $58.29 | 1,101,173 |
| 2023-03-15 | $55.79 | $57.44 | $55.42 | $57.04 | $57.04 | 1,333,238 |
| 2023-03-14 | $55.78 | $57.17 | $55.35 | $56.43 | $56.43 | 1,116,557 |
| 2023-03-13 | $53.34 | $56.25 | $52.49 | $55.18 | $55.18 | 2,186,715 |
| 2023-03-10 | $55.57 | $56.74 | $52.65 | $54.13 | $54.13 | 2,333,325 |
| 2023-03-09 | $58.11 | $59.75 | $57.19 | $57.52 | $57.52 | 1,394,389 |
| 2023-03-08 | $57.12 | $58.87 | $55.77 | $57.73 | $57.73 | 1,067,253 |
| 2023-03-07 | $57.18 | $58.51 | $56.00 | $57.25 | $57.25 | 982,788 |
| 2023-03-06 | $58.29 | $58.70 | $56.50 | $56.73 | $56.73 | 1,161,877 |
| 2023-03-03 | $56.65 | $58.18 | $55.88 | $58.12 | $58.12 | 1,890,502 |
| 2023-03-02 | $53.08 | $56.94 | $52.83 | $56.47 | $56.47 | 3,493,379 |
| 2023-03-01 | $48.93 | $54.49 | $48.93 | $54.28 | $54.28 | 2,984,619 |
| 2023-02-28 | $47.34 | $49.78 | $47.00 | $48.55 | $48.55 | 2,663,898 |
| 2023-02-27 | $48.21 | $48.66 | $47.10 | $47.57 | $47.57 | 1,443,044 |
| 2023-02-24 | $46.40 | $47.96 | $46.17 | $47.73 | $47.73 | 684,187 |
| 2023-02-23 | $47.91 | $48.17 | $46.00 | $47.38 | $47.38 | 1,014,393 |
| 2023-02-22 | $47.44 | $48.82 | $46.74 | $47.91 | $47.91 | 910,749 |
| 2023-02-21 | $49.19 | $49.91 | $47.18 | $47.36 | $47.36 | 1,077,927 |
| 2023-02-17 | $49.40 | $51.53 | $48.70 | $49.92 | $49.92 | 2,100,423 |
| 2023-02-16 | $47.25 | $50.83 | $47.25 | $49.51 | $49.51 | 3,572,588 |
| 2023-02-15 | $41.94 | $42.92 | $41.29 | $42.34 | $42.34 | 895,494 |
| 2023-02-14 | $42.41 | $43.11 | $40.92 | $42.07 | $42.07 | 695,896 |
| 2023-02-13 | $42.56 | $43.21 | $41.61 | $42.70 | $42.70 | 612,823 |
| 2023-02-10 | $43.34 | $44.13 | $42.14 | $42.77 | $42.77 | 1,848,185 |
| 2023-02-09 | $44.20 | $45.93 | $43.80 | $44.03 | $44.03 | 1,320,784 |
| 2023-02-08 | $46.06 | $46.43 | $43.69 | $43.88 | $43.88 | 812,906 |
| 2023-02-07 | $43.79 | $46.11 | $42.84 | $45.92 | $45.92 | 1,240,335 |
| 2023-02-06 | $44.27 | $44.76 | $43.32 | $43.78 | $43.78 | 586,164 |
| 2023-02-03 | $45.44 | $46.21 | $44.49 | $44.79 | $44.79 | 663,436 |
| 2023-02-02 | $45.00 | $47.26 | $44.66 | $46.55 | $46.55 | 1,853,616 |
| 2023-02-01 | $43.33 | $44.65 | $42.08 | $43.97 | $43.97 | 1,515,855 |
| 2023-01-31 | $42.12 | $42.94 | $41.76 | $42.93 | $42.93 | 1,142,379 |
| 2023-01-30 | $43.14 | $43.16 | $41.32 | $41.98 | $41.98 | 899,396 |
| 2023-01-27 | $42.51 | $44.21 | $41.89 | $43.74 | $43.74 | 659,164 |
| 2023-01-26 | $42.66 | $43.04 | $41.29 | $42.76 | $42.76 | 823,328 |
| 2023-01-25 | $42.11 | $42.17 | $39.48 | $42.00 | $42.00 | 853,140 |
| 2023-01-24 | $42.56 | $44.19 | $42.40 | $42.94 | $42.94 | 1,481,795 |
| 2023-01-23 | $40.71 | $44.40 | $40.51 | $43.23 | $43.23 | 1,566,433 |
| 2023-01-20 | $39.73 | $40.97 | $39.10 | $40.91 | $40.91 | 1,067,075 |
| 2023-01-19 | $40.35 | $40.99 | $38.20 | $39.72 | $39.72 | 1,183,404 |
| 2023-01-18 | $42.14 | $43.60 | $40.82 | $40.98 | $40.98 | 2,446,139 |
| 2023-01-17 | $41.38 | $41.96 | $39.36 | $40.00 | $40.00 | 2,046,561 |
| 2023-01-13 | $39.99 | $41.93 | $39.99 | $41.82 | $41.82 | 1,105,207 |
| 2023-01-12 | $41.22 | $41.22 | $38.89 | $40.75 | $40.75 | 1,551,416 |
| 2023-01-11 | $38.00 | $41.62 | $37.27 | $41.25 | $41.25 | 2,453,184 |
| 2023-01-10 | $36.32 | $37.77 | $35.02 | $37.75 | $37.75 | 2,070,782 |
| 2023-01-09 | $37.62 | $38.14 | $36.40 | $36.57 | $36.57 | 1,673,268 |
| 2023-01-06 | $38.75 | $39.07 | $36.85 | $36.93 | $36.93 | 1,324,930 |
| 2023-01-05 | $39.34 | $39.85 | $38.01 | $38.76 | $38.76 | 1,522,533 |
| 2023-01-04 | $38.83 | $40.02 | $38.29 | $39.88 | $39.88 | 1,086,506 |
| 2023-01-03 | $40.66 | $41.02 | $38.37 | $38.49 | $38.49 | 1,097,773 |
| 2022-12-30 | $39.94 | $40.63 | $39.12 | $40.17 | $40.17 | 650,967 |
| 2022-12-29 | $40.47 | $41.65 | $39.58 | $40.63 | $40.63 | 1,187,325 |
| 2022-12-28 | $40.17 | $40.51 | $39.00 | $39.84 | $39.84 | 769,792 |
| 2022-12-27 | $41.28 | $41.50 | $40.10 | $40.32 | $40.32 | 683,673 |
| 2022-12-23 | $42.30 | $42.58 | $40.80 | $41.54 | $41.54 | 764,136 |
| 2022-12-22 | $40.83 | $42.76 | $40.68 | $42.74 | $42.74 | 960,253 |
| 2022-12-21 | $41.75 | $42.98 | $40.98 | $41.55 | $41.55 | 924,921 |
| 2022-12-20 | $40.89 | $43.05 | $40.86 | $41.62 | $41.62 | 1,422,733 |
| 2022-12-19 | $43.16 | $43.72 | $40.55 | $41.04 | $41.04 | 2,471,654 |
| 2022-12-16 | $37.74 | $43.82 | $36.19 | $43.32 | $43.32 | 6,552,899 |
| 2022-12-15 | $38.34 | $39.19 | $37.88 | $38.14 | $38.14 | 1,246,273 |
| 2022-12-14 | $40.51 | $40.53 | $37.82 | $38.93 | $38.93 | 2,068,603 |
| 2022-12-13 | $41.29 | $42.00 | $39.43 | $40.57 | $40.57 | 1,534,318 |
| 2022-12-12 | $37.93 | $39.24 | $37.39 | $39.22 | $39.22 | 951,771 |
| 2022-12-09 | $38.63 | $39.31 | $38.11 | $38.14 | $38.14 | 671,666 |
| 2022-12-08 | $38.90 | $39.31 | $37.77 | $38.76 | $38.76 | 1,387,859 |
| 2022-12-07 | $38.33 | $39.07 | $37.69 | $38.46 | $38.46 | 1,193,421 |
| 2022-12-06 | $40.28 | $40.47 | $37.86 | $38.80 | $38.80 | 1,506,439 |
| 2022-12-05 | $41.61 | $41.61 | $40.00 | $40.39 | $40.39 | 901,566 |
| 2022-12-02 | $40.10 | $42.18 | $39.90 | $41.84 | $41.84 | 1,113,724 |
| 2022-12-01 | $40.90 | $41.84 | $40.01 | $41.25 | $41.25 | 1,159,828 |
| 2022-11-30 | $37.78 | $41.30 | $37.78 | $41.12 | $41.12 | 2,447,532 |
| 2022-11-29 | $37.73 | $37.83 | $36.58 | $37.19 | $37.19 | 1,218,214 |
| 2022-11-28 | $37.27 | $37.88 | $36.98 | $37.51 | $37.51 | 1,134,361 |
| 2022-11-25 | $37.02 | $37.66 | $36.68 | $37.58 | $37.58 | 451,695 |
| 2022-11-23 | $35.48 | $37.97 | $35.46 | $37.23 | $37.23 | 1,488,671 |
| 2022-11-22 | $35.35 | $35.67 | $34.70 | $35.42 | $35.42 | 1,869,385 |
| 2022-11-21 | $35.34 | $36.37 | $35.00 | $35.29 | $35.29 | 1,712,892 |
| 2022-11-18 | $36.70 | $37.98 | $35.00 | $35.62 | $35.62 | 1,838,473 |
| 2022-11-17 | $35.13 | $37.31 | $35.12 | $35.85 | $35.85 | 3,031,337 |
| 2022-11-16 | $36.66 | $39.66 | $36.20 | $36.73 | $36.73 | 8,988,192 |
| 2022-11-15 | $36.19 | $36.98 | $34.00 | $34.17 | $34.17 | 1,548,859 |
| 2022-11-14 | $39.87 | $39.96 | $35.36 | $35.46 | $35.46 | 2,109,872 |
| 2022-11-11 | $37.80 | $41.75 | $37.65 | $40.44 | $40.44 | 2,285,514 |
| 2022-11-10 | $40.04 | $40.80 | $35.43 | $38.13 | $38.13 | 3,480,360 |
| 2022-11-09 | $43.74 | $43.93 | $36.10 | $37.07 | $37.07 | 4,189,012 |
| 2022-11-08 | $42.66 | $44.22 | $41.20 | $42.44 | $42.44 | 1,638,141 |
| 2022-11-07 | $44.61 | $44.82 | $42.43 | $42.69 | $42.69 | 1,469,819 |
| 2022-11-04 | $46.03 | $46.05 | $43.61 | $44.44 | $44.44 | 1,541,737 |
| 2022-11-03 | $44.65 | $46.75 | $43.97 | $45.04 | $45.04 | 1,022,695 |
| 2022-11-02 | $46.48 | $47.75 | $44.94 | $45.45 | $45.45 | 1,232,414 |
| 2022-11-01 | $47.62 | $48.13 | $46.39 | $46.67 | $46.67 | 677,137 |
| 2022-10-31 | $47.26 | $48.25 | $46.78 | $46.96 | $46.96 | 745,543 |
| 2022-10-28 | $46.62 | $47.72 | $45.40 | $47.66 | $47.66 | 731,781 |
| 2022-10-27 | $46.68 | $47.14 | $45.43 | $46.65 | $46.65 | 707,882 |
| 2022-10-26 | $45.31 | $47.90 | $44.82 | $46.33 | $46.33 | 839,818 |
| 2022-10-25 | $43.19 | $45.87 | $42.76 | $45.31 | $45.31 | 983,390 |
| 2022-10-24 | $43.72 | $44.10 | $41.55 | $42.67 | $42.67 | 562,865 |
| 2022-10-21 | $42.70 | $43.78 | $41.67 | $43.58 | $43.58 | 711,116 |
| 2022-10-20 | $41.75 | $44.78 | $41.26 | $42.80 | $42.80 | 836,377 |
| 2022-10-19 | $42.91 | $43.12 | $41.04 | $41.54 | $41.54 | 1,163,778 |
| 2022-10-18 | $45.06 | $46.19 | $43.47 | $43.92 | $43.92 | 820,099 |
| 2022-10-17 | $42.68 | $44.23 | $42.45 | $43.41 | $43.41 | 812,831 |
| 2022-10-14 | $44.01 | $44.28 | $41.32 | $41.51 | $41.51 | 998,550 |
| 2022-10-13 | $40.45 | $43.04 | $39.30 | $42.85 | $42.85 | 1,221,221 |
| 2022-10-12 | $40.68 | $42.37 | $39.97 | $42.21 | $42.21 | 835,289 |
| 2022-10-11 | $40.01 | $41.37 | $38.09 | $40.68 | $40.68 | 1,032,292 |
| 2022-10-10 | $42.12 | $42.65 | $40.23 | $40.28 | $40.28 | 1,129,720 |
| 2022-10-07 | $45.72 | $45.90 | $42.69 | $42.77 | $42.77 | 1,748,640 |
| 2022-10-06 | $46.85 | $47.67 | $45.65 | $47.03 | $47.03 | 1,641,322 |
| 2022-10-05 | $47.42 | $47.51 | $44.93 | $46.64 | $46.64 | 1,452,404 |
| 2022-10-04 | $45.82 | $48.26 | $45.50 | $47.91 | $47.91 | 1,641,432 |
| 2022-10-03 | $44.43 | $44.98 | $43.04 | $44.07 | $44.07 | 813,748 |
| 2022-09-30 | $44.50 | $45.85 | $43.72 | $43.82 | $43.82 | 988,833 |
| 2022-09-29 | $45.44 | $45.72 | $43.32 | $44.47 | $44.47 | 1,053,449 |
| 2022-09-28 | $43.51 | $46.39 | $43.35 | $46.05 | $46.05 | 1,041,460 |
| 2022-09-27 | $43.58 | $44.63 | $42.54 | $43.12 | $43.12 | 924,241 |
| 2022-09-26 | $43.22 | $45.13 | $42.52 | $42.55 | $42.55 | 1,137,921 |
| 2022-09-23 | $45.30 | $45.36 | $43.07 | $43.64 | $43.64 | 1,682,040 |
| 2022-09-22 | $47.95 | $48.28 | $45.20 | $46.17 | $46.17 | 1,546,402 |
| 2022-09-21 | $49.43 | $50.97 | $47.94 | $48.51 | $48.51 | 999,664 |
| 2022-09-20 | $48.48 | $50.12 | $47.62 | $48.93 | $48.93 | 829,720 |
| 2022-09-19 | $48.28 | $48.91 | $46.66 | $48.89 | $48.89 | 946,065 |
| 2022-09-16 | $49.20 | $49.69 | $46.82 | $48.55 | $48.55 | 2,454,848 |
| 2022-09-15 | $49.01 | $52.12 | $49.01 | $50.69 | $50.69 | 1,066,903 |
| 2022-09-14 | $50.85 | $51.40 | $48.75 | $49.38 | $49.38 | 1,071,593 |
| 2022-09-13 | $51.48 | $51.66 | $49.95 | $50.55 | $50.55 | 1,023,787 |
| 2022-09-12 | $53.58 | $53.58 | $51.91 | $53.31 | $53.31 | 658,902 |
| 2022-09-09 | $52.08 | $53.55 | $51.57 | $52.92 | $52.92 | 1,618,061 |
| 2022-09-08 | $49.60 | $51.85 | $49.26 | $51.77 | $51.77 | 1,001,884 |
| 2022-09-07 | $47.86 | $50.74 | $47.86 | $50.27 | $50.27 | 924,801 |
| 2022-09-06 | $47.97 | $48.56 | $46.68 | $47.74 | $47.74 | 878,081 |
| 2022-09-02 | $49.66 | $49.66 | $47.04 | $47.65 | $47.65 | 942,635 |
| 2022-09-01 | $48.58 | $49.15 | $46.80 | $49.05 | $49.05 | 863,128 |
| 2022-08-31 | $48.58 | $49.91 | $48.17 | $49.26 | $49.26 | 959,696 |
| 2022-08-30 | $49.02 | $49.61 | $46.86 | $47.52 | $47.52 | 705,913 |
| 2022-08-29 | $47.32 | $49.38 | $47.01 | $48.28 | $48.28 | 1,591,612 |
| 2022-08-26 | $52.77 | $52.77 | $48.26 | $48.54 | $48.54 | 1,234,842 |
| 2022-08-25 | $53.38 | $53.45 | $50.96 | $52.76 | $52.76 | 845,443 |
| 2022-08-24 | $50.26 | $52.86 | $50.21 | $52.06 | $52.06 | 856,711 |
| 2022-08-23 | $49.33 | $50.55 | $47.81 | $50.24 | $50.24 | 840,852 |
| 2022-08-22 | $49.66 | $50.74 | $48.58 | $49.06 | $49.06 | 849,317 |
| 2022-08-19 | $51.20 | $51.62 | $49.19 | $50.37 | $50.37 | 957,772 |
| 2022-08-18 | $52.83 | $52.89 | $50.72 | $52.03 | $52.03 | 966,162 |
| 2022-08-17 | $54.27 | $54.75 | $51.51 | $52.57 | $52.57 | 931,981 |
| 2022-08-16 | $56.60 | $56.91 | $53.48 | $55.12 | $55.12 | 1,082,353 |
| 2022-08-15 | $54.76 | $56.83 | $53.87 | $56.68 | $56.68 | 1,392,912 |
| 2022-08-12 | $54.21 | $56.44 | $53.49 | $55.17 | $55.17 | 1,287,542 |
| 2022-08-11 | $55.29 | $57.88 | $52.73 | $53.59 | $53.59 | 3,826,702 |
| 2022-08-10 | $52.49 | $56.08 | $52.00 | $55.29 | $55.29 | 1,379,478 |
| 2022-08-09 | $51.03 | $51.68 | $50.05 | $50.82 | $50.82 | 1,492,713 |
| 2022-08-08 | $51.42 | $53.85 | $51.06 | $52.16 | $52.16 | 1,269,590 |
| 2022-08-05 | $49.39 | $54.77 | $45.73 | $51.47 | $51.47 | 2,438,409 |
| 2022-08-04 | $49.16 | $51.16 | $48.82 | $50.99 | $50.99 | 1,837,274 |
| 2022-08-03 | $49.39 | $51.10 | $48.30 | $48.99 | $48.99 | 1,375,877 |
| 2022-08-02 | $47.34 | $50.46 | $47.20 | $49.59 | $49.59 | 1,520,397 |
| 2022-08-01 | $46.50 | $48.80 | $45.55 | $47.76 | $47.76 | 1,216,310 |
| 2022-07-29 | $47.35 | $47.93 | $46.49 | $47.00 | $47.00 | 1,068,697 |
| 2022-07-28 | $47.03 | $48.25 | $46.21 | $47.83 | $47.83 | 756,557 |
| 2022-07-27 | $45.51 | $47.31 | $44.52 | $47.03 | $47.03 | 1,064,800 |
| 2022-07-26 | $45.34 | $45.88 | $44.26 | $44.89 | $44.89 | 1,197,844 |
| 2022-07-25 | $44.79 | $45.55 | $43.75 | $45.24 | $45.24 | 1,018,944 |
| 2022-07-22 | $46.26 | $47.26 | $44.31 | $44.80 | $44.80 | 788,172 |
| 2022-07-21 | $46.03 | $48.07 | $45.80 | $46.50 | $46.50 | 779,246 |
| 2022-07-20 | $45.52 | $47.72 | $45.28 | $46.13 | $46.13 | 1,397,978 |
| 2022-07-19 | $43.82 | $45.45 | $43.82 | $45.11 | $45.11 | 1,452,373 |
| 2022-07-18 | $46.20 | $48.46 | $43.35 | $43.58 | $43.58 | 2,355,629 |
| 2022-07-15 | $43.55 | $45.87 | $43.52 | $45.82 | $45.82 | 1,785,068 |
| 2022-07-14 | $40.58 | $44.63 | $39.45 | $43.57 | $43.57 | 2,717,966 |
| 2022-07-13 | $37.01 | $41.37 | $36.46 | $40.37 | $40.37 | 1,121,958 |
| 2022-07-12 | $37.51 | $38.76 | $35.99 | $38.45 | $38.45 | 792,616 |
| 2022-07-11 | $40.45 | $40.46 | $37.52 | $37.59 | $37.59 | 887,219 |
| 2022-07-08 | $39.52 | $41.20 | $39.03 | $40.48 | $40.48 | 664,855 |
| 2022-07-07 | $37.61 | $40.45 | $37.52 | $40.33 | $40.33 | 1,329,964 |
| 2022-07-06 | $38.53 | $39.96 | $37.37 | $37.71 | $37.71 | 954,124 |
| 2022-07-05 | $36.35 | $38.80 | $35.57 | $38.79 | $38.79 | 819,840 |
| 2022-07-01 | $35.58 | $37.51 | $35.14 | $36.93 | $36.93 | 743,924 |
| 2022-06-30 | $36.31 | $37.16 | $34.81 | $35.44 | $35.44 | 1,039,602 |
| 2022-06-29 | $37.62 | $38.13 | $36.18 | $36.87 | $36.87 | 1,305,973 |
| 2022-06-28 | $39.42 | $40.03 | $37.24 | $37.72 | $37.72 | 872,238 |
| 2022-06-27 | $40.98 | $41.64 | $38.96 | $39.71 | $39.71 | 1,156,882 |
| 2022-06-24 | $39.28 | $41.80 | $38.21 | $41.38 | $41.38 | 1,645,016 |
| 2022-06-23 | $35.76 | $38.94 | $35.12 | $38.85 | $38.85 | 1,027,294 |
| 2022-06-22 | $33.03 | $35.85 | $32.95 | $35.50 | $35.50 | 1,091,913 |
| 2022-06-21 | $33.76 | $35.09 | $33.56 | $33.63 | $33.63 | 1,092,477 |
| 2022-06-17 | $33.64 | $34.83 | $33.07 | $33.53 | $33.53 | 2,213,664 |
| 2022-06-16 | $32.02 | $33.40 | $31.89 | $32.96 | $32.96 | 1,827,398 |
| 2022-06-15 | $32.84 | $34.60 | $32.77 | $33.93 | $33.93 | 1,679,335 |
| 2022-06-14 | $31.99 | $32.60 | $30.46 | $32.45 | $32.45 | 1,452,377 |
| 2022-06-13 | $32.39 | $33.07 | $31.03 | $31.69 | $31.69 | 820,405 |
| 2022-06-10 | $34.42 | $35.03 | $33.33 | $34.20 | $34.20 | 975,385 |
| 2022-06-09 | $38.15 | $38.20 | $35.64 | $35.74 | $35.74 | 915,108 |
| 2022-06-08 | $37.24 | $39.46 | $37.08 | $38.87 | $38.87 | 782,032 |
| 2022-06-07 | $35.07 | $37.17 | $35.07 | $37.15 | $37.15 | 974,920 |
| 2022-06-06 | $37.87 | $38.54 | $35.41 | $35.77 | $35.77 | 1,313,450 |
| 2022-06-03 | $38.15 | $38.35 | $35.92 | $36.98 | $36.98 | 1,250,400 |
| 2022-06-02 | $35.41 | $39.97 | $35.10 | $38.94 | $38.94 | 1,802,721 |
| 2022-06-01 | $36.61 | $37.88 | $34.62 | $35.46 | $35.46 | 1,089,488 |
| 2022-05-31 | $41.20 | $41.34 | $36.10 | $36.69 | $36.69 | 2,408,224 |
| 2022-05-27 | $39.64 | $41.79 | $39.38 | $41.19 | $41.19 | 1,440,241 |
| 2022-05-26 | $37.58 | $39.18 | $36.72 | $39.12 | $39.12 | 1,242,112 |
| 2022-05-25 | $37.33 | $37.76 | $35.08 | $37.53 | $37.53 | 1,424,452 |
| 2022-05-24 | $38.18 | $38.26 | $36.78 | $37.34 | $37.34 | 782,097 |
| 2022-05-23 | $39.40 | $40.56 | $37.90 | $39.05 | $39.05 | 1,718,349 |
| 2022-05-20 | $38.93 | $40.00 | $37.26 | $39.96 | $39.96 | 999,803 |
| 2022-05-19 | $35.81 | $39.85 | $35.61 | $38.97 | $38.97 | 1,298,540 |
| 2022-05-18 | $35.40 | $38.58 | $35.40 | $35.93 | $35.93 | 1,378,499 |
| 2022-05-17 | $34.74 | $36.72 | $33.84 | $36.67 | $36.67 | 1,280,817 |
| 2022-05-16 | $33.95 | $36.11 | $33.30 | $33.92 | $33.92 | 1,411,608 |
| 2022-05-13 | $29.29 | $34.36 | $29.21 | $34.20 | $34.20 | 1,916,592 |
| 2022-05-12 | $27.41 | $29.87 | $27.35 | $28.91 | $28.91 | 2,734,012 |
| 2022-05-11 | $29.94 | $31.06 | $27.72 | $28.13 | $28.13 | 1,857,707 |
| 2022-05-10 | $31.31 | $31.80 | $28.14 | $30.01 | $30.01 | 2,910,467 |
| 2022-05-09 | $35.78 | $36.12 | $29.43 | $29.79 | $29.79 | 2,395,651 |
| 2022-05-06 | $35.63 | $36.61 | $32.94 | $36.08 | $36.08 | 2,913,074 |
| 2022-05-05 | $36.23 | $36.43 | $33.28 | $34.10 | $34.10 | 1,559,781 |
| 2022-05-04 | $36.01 | $37.29 | $33.31 | $36.81 | $36.81 | 1,284,216 |
| 2022-05-03 | $37.10 | $38.58 | $35.91 | $35.95 | $35.95 | 1,029,174 |
| 2022-05-02 | $34.88 | $37.64 | $34.70 | $37.56 | $37.56 | 1,131,065 |
| 2022-04-29 | $36.27 | $37.30 | $35.04 | $35.12 | $35.12 | 966,155 |
| 2022-04-28 | $37.26 | $37.26 | $33.89 | $36.34 | $36.34 | 1,145,909 |
| 2022-04-27 | $37.25 | $38.40 | $35.92 | $36.22 | $36.22 | 1,224,235 |
| 2022-04-26 | $39.48 | $40.40 | $37.33 | $37.41 | $37.41 | 1,279,142 |
| 2022-04-25 | $36.63 | $39.75 | $36.03 | $39.67 | $39.67 | 1,162,445 |
| 2022-04-22 | $36.14 | $37.98 | $35.55 | $36.29 | $36.29 | 1,630,762 |
| 2022-04-21 | $38.92 | $40.64 | $36.61 | $36.65 | $36.65 | 1,925,225 |
| 2022-04-20 | $37.89 | $39.06 | $37.08 | $38.10 | $38.10 | 1,784,914 |
| 2022-04-19 | $37.50 | $39.63 | $35.48 | $37.41 | $37.41 | 4,852,527 |
| 2022-04-18 | $39.90 | $39.94 | $37.60 | $37.94 | $37.94 | 1,443,448 |
| 2022-04-14 | $41.45 | $41.62 | $39.07 | $39.52 | $39.52 | 1,428,917 |
| 2022-04-13 | $40.40 | $41.86 | $39.91 | $41.65 | $41.65 | 1,512,642 |
| 2022-04-12 | $41.70 | $43.68 | $39.80 | $40.02 | $40.02 | 885,576 |
| 2022-04-11 | $41.79 | $42.36 | $40.58 | $40.78 | $40.78 | 1,141,331 |
| 2022-04-08 | $41.91 | $43.57 | $41.23 | $42.86 | $42.86 | 1,988,200 |
| 2022-04-07 | $42.26 | $43.71 | $40.28 | $42.36 | $42.36 | 1,649,524 |
| 2022-04-06 | $42.40 | $42.57 | $40.50 | $42.29 | $42.29 | 1,308,194 |
| 2022-04-05 | $44.47 | $44.84 | $42.46 | $42.80 | $42.80 | 1,180,768 |
| 2022-04-04 | $43.09 | $44.96 | $42.74 | $44.54 | $44.54 | 1,537,285 |
| 2022-04-01 | $40.67 | $42.99 | $40.67 | $42.90 | $42.90 | 1,190,653 |
| 2022-03-31 | $41.41 | $41.95 | $40.50 | $40.68 | $40.68 | 902,933 |
| 2022-03-30 | $41.91 | $43.07 | $40.92 | $41.45 | $41.45 | 1,003,982 |
| 2022-03-29 | $40.72 | $42.73 | $40.28 | $42.43 | $42.43 | 1,209,682 |
| 2022-03-28 | $40.29 | $41.14 | $38.69 | $40.25 | $40.25 | 1,316,331 |
| 2022-03-25 | $40.50 | $40.96 | $39.16 | $39.70 | $39.70 | 1,742,536 |
| 2022-03-24 | $39.14 | $40.72 | $37.05 | $40.65 | $40.65 | 1,857,413 |
| 2022-03-23 | $40.61 | $42.17 | $38.81 | $38.85 | $38.85 | 2,214,618 |
| 2022-03-22 | $39.31 | $42.78 | $39.10 | $41.59 | $41.59 | 2,695,226 |
| 2022-03-21 | $39.98 | $41.16 | $38.51 | $39.25 | $39.25 | 2,454,122 |
| 2022-03-18 | $37.00 | $40.39 | $37.00 | $39.63 | $39.63 | 4,180,265 |
| 2022-03-17 | $34.75 | $38.07 | $34.21 | $37.51 | $37.51 | 4,468,613 |
| 2022-03-16 | $31.43 | $35.05 | $31.16 | $35.02 | $35.02 | 5,470,714 |
| 2022-03-15 | $31.25 | $31.50 | $28.92 | $30.32 | $30.32 | 8,019,979 |
| 2022-03-14 | $38.44 | $39.13 | $34.45 | $35.89 | $35.89 | 3,890,698 |
| 2022-03-11 | $42.45 | $42.45 | $38.79 | $38.98 | $38.98 | 4,434,682 |
| 2022-03-10 | $42.16 | $46.00 | $39.65 | $42.61 | $42.61 | 17,114,835 |
| 2022-03-09 | $45.45 | $45.53 | $26.10 | $36.80 | $36.80 | 41,733,183 |
| 2022-03-08 | $52.63 | $57.15 | $52.20 | $54.75 | $54.75 | 1,603,007 |
| 2022-03-07 | $56.60 | $57.10 | $52.45 | $52.53 | $52.53 | 1,625,975 |
| 2022-03-04 | $59.75 | $60.67 | $56.08 | $56.48 | $56.48 | 1,137,482 |
| 2022-03-03 | $63.65 | $63.65 | $59.25 | $60.05 | $60.05 | 841,718 |
| 2022-03-02 | $65.00 | $65.64 | $61.37 | $63.14 | $63.14 | 856,534 |
| 2022-03-01 | $65.60 | $67.55 | $63.82 | $64.36 | $64.36 | 678,937 |
| 2022-02-28 | $66.13 | $68.16 | $64.90 | $65.75 | $65.75 | 1,104,872 |
| 2022-02-25 | $64.81 | $66.99 | $63.15 | $66.94 | $66.94 | 1,184,918 |
| 2022-02-24 | $57.86 | $66.04 | $57.19 | $65.23 | $65.23 | 1,376,770 |
| 2022-02-23 | $63.84 | $64.19 | $60.74 | $60.76 | $60.76 | 736,164 |
| 2022-02-22 | $63.15 | $64.73 | $62.38 | $62.99 | $62.99 | 975,734 |
| 2022-02-18 | $66.07 | $66.07 | $63.42 | $63.89 | $63.89 | 788,606 |
| 2022-02-17 | $70.41 | $71.00 | $65.34 | $65.70 | $65.70 | 821,487 |
| 2022-02-16 | $69.59 | $72.37 | $68.97 | $71.50 | $71.50 | 1,330,971 |
| 2022-02-15 | $68.51 | $70.83 | $67.56 | $70.11 | $70.11 | 513,955 |
| 2022-02-14 | $69.26 | $70.78 | $67.07 | $67.20 | $67.20 | 767,786 |
| 2022-02-11 | $71.46 | $73.39 | $68.77 | $69.58 | $69.58 | 519,105 |
| 2022-02-10 | $70.70 | $74.82 | $70.13 | $71.05 | $71.05 | 700,454 |
| 2022-02-09 | $71.86 | $74.79 | $71.81 | $73.42 | $73.42 | 664,799 |
| 2022-02-08 | $69.36 | $70.91 | $67.86 | $70.20 | $70.20 | 1,096,644 |
| 2022-02-07 | $69.64 | $73.92 | $69.41 | $69.98 | $69.98 | 534,286 |
| 2022-02-04 | $68.61 | $70.78 | $67.79 | $69.75 | $69.75 | 821,191 |
| 2022-02-03 | $68.76 | $70.12 | $67.80 | $68.26 | $68.26 | 1,278,352 |
| 2022-02-02 | $74.70 | $74.70 | $70.04 | $71.20 | $71.20 | 883,726 |
| 2022-02-01 | $70.93 | $73.03 | $69.18 | $72.81 | $72.81 | 898,020 |
| 2022-01-31 | $65.63 | $70.77 | $65.63 | $70.65 | $70.65 | 1,582,517 |
| 2022-01-28 | $62.01 | $65.50 | $60.25 | $65.47 | $65.47 | 1,233,080 |
| 2022-01-27 | $64.21 | $65.88 | $61.73 | $61.90 | $61.90 | 1,155,237 |
| 2022-01-26 | $64.01 | $68.19 | $62.90 | $63.24 | $63.24 | 1,834,202 |
| 2022-01-25 | $62.53 | $64.53 | $60.94 | $62.88 | $62.88 | 1,348,863 |
| 2022-01-24 | $61.72 | $64.46 | $58.02 | $64.40 | $64.40 | 1,546,126 |
| 2022-01-21 | $63.07 | $64.60 | $61.69 | $62.74 | $62.74 | 1,789,981 |
| 2022-01-20 | $63.07 | $66.60 | $62.93 | $63.07 | $63.07 | 1,328,063 |
| 2022-01-19 | $61.55 | $65.96 | $61.02 | $61.17 | $61.17 | 1,190,256 |
| 2022-01-18 | $65.65 | $65.74 | $61.03 | $61.08 | $61.08 | 1,947,871 |
| 2022-01-14 | $67.70 | $68.17 | $63.91 | $67.37 | $67.37 | 1,942,570 |
| 2022-01-13 | $73.47 | $73.50 | $68.10 | $68.35 | $68.35 | 1,549,223 |
| 2022-01-12 | $76.63 | $78.50 | $73.54 | $73.60 | $73.60 | 1,976,640 |
| 2022-01-11 | $74.78 | $77.96 | $73.17 | $76.54 | $76.54 | 1,613,611 |
| 2022-01-10 | $74.46 | $74.49 | $69.31 | $74.42 | $74.42 | 2,408,304 |
| 2022-01-07 | $81.88 | $83.28 | $74.87 | $75.15 | $75.15 | 1,808,625 |
| 2022-01-06 | $82.61 | $84.88 | $80.48 | $82.44 | $82.44 | 988,732 |
| 2022-01-05 | $87.62 | $89.51 | $82.25 | $82.39 | $82.39 | 1,312,092 |
| 2022-01-04 | $91.52 | $92.07 | $85.09 | $88.04 | $88.04 | 1,058,000 |
| 2022-01-03 | $91.25 | $91.46 | $85.33 | $91.33 | $91.33 | 1,267,574 |
| 2021-12-31 | $92.87 | $95.51 | $92.87 | $93.39 | $93.39 | 651,296 |
| 2021-12-30 | $90.49 | $94.90 | $89.86 | $93.15 | $93.15 | 420,194 |
| 2021-12-29 | $89.84 | $90.90 | $88.77 | $90.05 | $90.05 | 494,163 |
| 2021-12-28 | $91.47 | $93.24 | $89.92 | $90.34 | $90.34 | 447,312 |
| 2021-12-27 | $93.80 | $93.80 | $90.20 | $91.25 | $91.25 | 440,107 |
| 2021-12-23 | $92.99 | $95.08 | $90.08 | $93.80 | $93.80 | 777,999 |
| 2021-12-22 | $94.67 | $96.90 | $92.77 | $93.87 | $93.87 | 334,938 |
| 2021-12-21 | $93.11 | $95.14 | $91.87 | $95.00 | $95.00 | 481,415 |
| 2021-12-20 | $93.99 | $95.26 | $91.42 | $91.99 | $91.99 | 492,269 |
| 2021-12-17 | $88.95 | $96.80 | $86.42 | $95.64 | $95.64 | 1,240,022 |
| 2021-12-16 | $93.99 | $94.55 | $89.09 | $89.23 | $89.23 | 823,457 |
| 2021-12-15 | $88.38 | $93.53 | $87.03 | $93.04 | $93.04 | 809,801 |
| 2021-12-14 | $87.26 | $90.54 | $86.40 | $88.19 | $88.19 | 1,007,685 |
| 2021-12-13 | $92.78 | $92.78 | $87.29 | $90.05 | $90.05 | 543,665 |
| 2021-12-10 | $91.33 | $93.75 | $89.37 | $89.41 | $89.41 | 606,848 |
| 2021-12-09 | $96.35 | $97.26 | $91.01 | $91.58 | $91.58 | 617,285 |
| 2021-12-08 | $93.26 | $98.70 | $90.12 | $96.59 | $96.59 | 827,884 |
| 2021-12-07 | $88.00 | $94.35 | $87.79 | $92.56 | $92.56 | 1,480,897 |
| 2021-12-06 | $85.89 | $87.82 | $82.63 | $86.26 | $86.26 | 866,085 |
| 2021-12-03 | $91.69 | $91.69 | $85.76 | $86.56 | $86.56 | 1,423,227 |
| 2021-12-02 | $88.78 | $92.46 | $87.55 | $91.78 | $91.78 | 637,047 |
| 2021-12-01 | $91.65 | $93.28 | $89.04 | $89.10 | $89.10 | 786,198 |
| 2021-11-30 | $91.03 | $96.00 | $90.98 | $91.46 | $91.46 | 1,106,323 |
| 2021-11-29 | $95.77 | $96.06 | $89.82 | $91.20 | $91.20 | 1,162,964 |
| 2021-11-26 | $94.89 | $99.63 | $93.71 | $94.66 | $94.66 | 719,651 |
| 2021-11-24 | $95.53 | $97.10 | $93.72 | $96.10 | $96.10 | 601,884 |
| 2021-11-23 | $98.50 | $100.29 | $94.45 | $95.53 | $95.53 | 1,147,680 |
| 2021-11-22 | $103.65 | $103.94 | $98.76 | $99.07 | $99.07 | 752,866 |
| 2021-11-19 | $104.93 | $107.48 | $101.80 | $103.18 | $103.18 | 717,952 |
| 2021-11-18 | $113.62 | $113.62 | $103.47 | $105.08 | $105.08 | 1,209,304 |
| 2021-11-17 | $115.31 | $115.35 | $112.06 | $112.49 | $112.49 | 494,847 |
| 2021-11-16 | $116.02 | $118.00 | $114.15 | $115.00 | $115.00 | 514,189 |
| 2021-11-15 | $115.00 | $116.00 | $113.27 | $115.85 | $115.85 | 472,671 |
| 2021-11-12 | $113.16 | $116.44 | $113.05 | $115.04 | $115.04 | 1,928,008 |
| 2021-11-11 | $108.07 | $113.67 | $107.49 | $113.21 | $113.21 | 704,426 |
| 2021-11-10 | $111.04 | $113.00 | $106.73 | $107.00 | $107.00 | 584,842 |
| 2021-11-09 | $116.23 | $118.94 | $112.94 | $113.21 | $113.21 | 429,972 |
| 2021-11-08 | $115.82 | $121.05 | $115.56 | $116.78 | $116.78 | 669,359 |
| 2021-11-05 | $110.67 | $121.00 | $107.58 | $115.97 | $115.97 | 1,012,210 |
| 2021-11-04 | $111.47 | $113.07 | $107.84 | $110.67 | $110.67 | 930,938 |
| 2021-11-03 | $113.32 | $114.31 | $111.20 | $111.91 | $111.91 | 355,948 |
| 2021-11-02 | $119.32 | $119.32 | $113.86 | $114.11 | $114.11 | 319,504 |
| 2021-11-01 | $114.60 | $120.60 | $113.01 | $119.00 | $119.00 | 881,876 |
| 2021-10-29 | $116.36 | $116.55 | $112.15 | $114.57 | $114.57 | 682,546 |
| 2021-10-28 | $114.21 | $118.66 | $114.20 | $117.20 | $117.20 | 673,454 |
| 2021-10-27 | $116.09 | $116.09 | $112.75 | $113.98 | $113.98 | 326,696 |
| 2021-10-26 | $116.75 | $118.47 | $113.68 | $115.97 | $115.97 | 310,443 |
| 2021-10-25 | $114.43 | $116.11 | $113.53 | $116.00 | $116.00 | 360,606 |
| 2021-10-22 | $112.28 | $116.70 | $111.87 | $114.93 | $114.93 | 561,597 |
| 2021-10-21 | $112.73 | $114.11 | $110.80 | $112.32 | $112.32 | 249,185 |
| 2021-10-20 | $114.71 | $114.99 | $112.24 | $112.43 | $112.43 | 257,446 |
| 2021-10-19 | $111.72 | $115.69 | $111.72 | $113.67 | $113.67 | 360,098 |
| 2021-10-18 | $110.46 | $112.43 | $109.52 | $111.39 | $111.39 | 350,959 |
| 2021-10-15 | $114.59 | $115.16 | $110.35 | $110.77 | $110.77 | 509,104 |
| 2021-10-14 | $112.19 | $114.46 | $112.05 | $113.37 | $113.37 | 322,028 |
| 2021-10-13 | $110.08 | $112.20 | $108.84 | $110.85 | $110.85 | 658,539 |
| 2021-10-12 | $113.51 | $115.24 | $108.67 | $108.89 | $108.89 | 494,210 |
| 2021-10-11 | $113.64 | $114.99 | $111.60 | $111.71 | $111.71 | 457,269 |
| 2021-10-08 | $117.08 | $117.45 | $112.88 | $114.07 | $114.07 | 292,637 |
| 2021-10-07 | $111.64 | $117.12 | $111.55 | $116.58 | $116.58 | 771,583 |
| 2021-10-06 | $109.60 | $112.34 | $109.32 | $111.00 | $111.00 | 366,626 |
| 2021-10-05 | $110.91 | $113.52 | $109.75 | $111.07 | $111.07 | 412,685 |
| 2021-10-04 | $111.54 | $111.54 | $105.01 | $109.46 | $109.46 | 451,739 |
| 2021-10-01 | $111.12 | $112.96 | $108.08 | $112.39 | $112.39 | 529,215 |
| 2021-09-30 | $107.65 | $112.72 | $107.65 | $111.44 | $111.44 | 845,538 |
| 2021-09-29 | $107.76 | $109.26 | $106.87 | $107.62 | $107.62 | 340,478 |
| 2021-09-28 | $113.35 | $113.35 | $107.05 | $107.26 | $107.26 | 1,255,082 |
| 2021-09-27 | $116.90 | $118.16 | $112.82 | $115.12 | $115.12 | 388,142 |
| 2021-09-24 | $121.90 | $123.28 | $116.10 | $118.12 | $118.12 | 774,799 |
| 2021-09-23 | $125.67 | $129.09 | $122.03 | $123.54 | $123.54 | 624,865 |
| 2021-09-22 | $123.88 | $126.36 | $122.54 | $125.68 | $125.68 | 475,012 |
| 2021-09-21 | $120.30 | $126.15 | $120.30 | $123.70 | $123.70 | 624,565 |
| 2021-09-20 | $122.41 | $123.97 | $117.73 | $119.68 | $119.68 | 700,836 |
| 2021-09-17 | $120.99 | $126.52 | $119.80 | $126.36 | $126.36 | 1,222,549 |
| 2021-09-16 | $120.28 | $121.93 | $119.59 | $120.37 | $120.37 | 334,740 |
| 2021-09-15 | $119.63 | $122.00 | $119.30 | $120.24 | $120.24 | 472,748 |
| 2021-09-14 | $121.00 | $124.08 | $118.98 | $120.06 | $120.06 | 922,854 |
| 2021-09-13 | $120.92 | $121.11 | $115.49 | $120.25 | $120.25 | 510,580 |
| 2021-09-10 | $120.31 | $121.07 | $117.50 | $120.15 | $120.15 | 513,248 |
| 2021-09-09 | $119.19 | $123.14 | $119.02 | $120.06 | $120.06 | 454,875 |
| 2021-09-08 | $122.54 | $123.12 | $118.39 | $118.97 | $118.97 | 607,622 |
| 2021-09-07 | $123.60 | $124.98 | $122.01 | $122.48 | $122.48 | 368,390 |
| 2021-09-03 | $123.08 | $124.27 | $120.60 | $123.76 | $123.76 | 249,513 |
| 2021-09-02 | $122.59 | $123.81 | $120.36 | $123.57 | $123.57 | 458,735 |
| 2021-09-01 | $118.45 | $122.10 | $117.40 | $121.82 | $121.82 | 537,227 |
| 2021-08-31 | $120.60 | $121.01 | $116.44 | $118.43 | $118.43 | 537,976 |
| 2021-08-30 | $117.68 | $121.67 | $117.51 | $119.81 | $119.81 | 691,329 |
| 2021-08-27 | $115.87 | $119.95 | $115.28 | $117.97 | $117.97 | 459,985 |
| 2021-08-26 | $114.96 | $116.76 | $113.52 | $114.97 | $114.97 | 337,559 |
| 2021-08-25 | $115.29 | $117.08 | $113.50 | $115.17 | $115.17 | 457,151 |
| 2021-08-24 | $110.68 | $114.82 | $109.71 | $114.76 | $114.76 | 1,272,988 |
| 2021-08-23 | $108.49 | $110.92 | $107.21 | $110.68 | $110.68 | 429,973 |
| 2021-08-20 | $104.03 | $108.74 | $102.25 | $108.02 | $108.02 | 581,263 |
| 2021-08-19 | $100.00 | $104.64 | $100.00 | $103.31 | $103.31 | 775,302 |
| 2021-08-18 | $100.54 | $102.52 | $98.29 | $100.94 | $100.94 | 642,125 |
| 2021-08-17 | $100.00 | $101.30 | $97.72 | $100.17 | $100.17 | 391,585 |
| 2021-08-16 | $100.94 | $101.92 | $98.42 | $101.10 | $101.10 | 466,741 |
| 2021-08-13 | $102.03 | $102.58 | $100.02 | $100.91 | $100.91 | 394,763 |
| 2021-08-12 | $102.02 | $102.72 | $100.45 | $102.09 | $102.09 | 686,604 |
| 2021-08-11 | $105.64 | $106.00 | $100.57 | $102.56 | $102.56 | 966,998 |
| 2021-08-10 | $114.44 | $115.00 | $105.08 | $105.67 | $105.67 | 881,512 |
| 2021-08-09 | $117.09 | $118.48 | $114.31 | $114.83 | $114.83 | 730,692 |
| 2021-08-06 | $117.35 | $121.50 | $114.48 | $117.30 | $117.30 | 1,008,399 |
| 2021-08-05 | $115.21 | $120.00 | $112.93 | $119.64 | $119.64 | 1,182,969 |
| 2021-08-04 | $110.98 | $114.75 | $110.75 | $114.52 | $114.52 | 570,226 |
| 2021-08-03 | $112.36 | $112.36 | $109.18 | $110.84 | $110.84 | 381,855 |
| 2021-08-02 | $115.37 | $116.23 | $112.26 | $112.33 | $112.33 | 772,105 |
| 2021-07-30 | $111.49 | $114.74 | $111.42 | $114.52 | $114.52 | 572,431 |
| 2021-07-29 | $110.81 | $115.24 | $109.27 | $112.16 | $112.16 | 746,228 |
| 2021-07-28 | $108.92 | $112.73 | $108.92 | $110.97 | $110.97 | 895,855 |
| 2021-07-27 | $111.33 | $111.70 | $105.84 | $108.96 | $108.96 | 1,153,834 |
| 2021-07-26 | $113.35 | $114.93 | $110.38 | $110.54 | $110.54 | 854,834 |
| 2021-07-23 | $117.48 | $117.48 | $112.61 | $114.00 | $114.00 | 1,096,634 |
| 2021-07-22 | $117.33 | $125.66 | $115.99 | $116.82 | $116.82 | 3,544,555 |
| 2021-07-21 | $106.45 | $117.94 | $102.83 | $117.09 | $117.09 | 1,763,269 |
| 2021-07-20 | $108.00 | $108.57 | $105.93 | $107.25 | $107.25 | 1,226,805 |
| 2021-07-19 | $111.83 | $111.89 | $104.69 | $106.58 | $106.58 | 1,531,495 |
| 2021-07-16 | $112.70 | $114.50 | $112.01 | $113.12 | $113.12 | 576,865 |
| 2021-07-15 | $112.95 | $115.35 | $112.00 | $112.47 | $112.47 | 1,348,323 |
| 2021-07-14 | $116.20 | $116.86 | $112.75 | $113.47 | $113.47 | 1,422,842 |
| 2021-07-13 | $118.14 | $119.08 | $116.11 | $116.50 | $116.50 | 583,221 |
| 2021-07-12 | $121.77 | $123.10 | $118.90 | $119.51 | $119.51 | 978,874 |
| 2021-07-09 | $117.90 | $121.00 | $115.62 | $120.94 | $120.94 | 804,207 |
| 2021-07-08 | $113.34 | $117.90 | $112.88 | $117.29 | $117.29 | 736,586 |
| 2021-07-07 | $117.98 | $118.75 | $115.53 | $116.52 | $116.52 | 1,752,105 |
| 2021-07-06 | $118.59 | $118.59 | $115.75 | $117.89 | $117.89 | 802,744 |
| 2021-07-02 | $116.59 | $117.49 | $115.03 | $116.86 | $116.86 | 504,626 |
| 2021-07-01 | $113.31 | $116.44 | $112.11 | $116.06 | $116.06 | 884,922 |
| 2021-06-30 | $116.00 | $116.82 | $112.68 | $113.53 | $113.53 | 1,113,373 |
| 2021-06-29 | $116.51 | $117.72 | $115.21 | $116.38 | $116.38 | 1,063,770 |
| 2021-06-28 | $116.73 | $118.81 | $115.64 | $116.63 | $116.63 | 760,641 |
| 2021-06-25 | $120.90 | $122.29 | $113.73 | $115.15 | $115.15 | 11,430,663 |
| 2021-06-24 | $115.25 | $120.30 | $115.25 | $119.72 | $119.72 | 1,681,030 |
| 2021-06-23 | $111.65 | $116.98 | $111.21 | $114.96 | $114.96 | 1,576,089 |
| 2021-06-22 | $108.54 | $111.60 | $108.01 | $110.86 | $110.86 | 1,073,231 |
| 2021-06-21 | $105.62 | $110.82 | $103.42 | $109.30 | $109.30 | 1,260,342 |
| 2021-06-18 | $101.94 | $105.60 | $101.93 | $102.88 | $102.88 | 2,501,875 |
| 2021-06-17 | $100.05 | $104.23 | $100.05 | $103.26 | $103.26 | 825,395 |
| 2021-06-16 | $100.01 | $101.51 | $98.17 | $100.95 | $100.95 | 797,306 |
| 2021-06-15 | $103.37 | $103.64 | $100.50 | $101.32 | $101.32 | 494,976 |
| 2021-06-14 | $103.72 | $104.57 | $102.54 | $103.75 | $103.75 | 838,815 |
| 2021-06-11 | $105.61 | $106.42 | $102.75 | $103.88 | $103.88 | 1,059,609 |
| 2021-06-10 | $102.60 | $106.28 | $102.60 | $105.56 | $105.56 | 1,041,073 |
| 2021-06-09 | $105.90 | $107.06 | $103.67 | $104.27 | $104.27 | 1,007,848 |
| 2021-06-08 | $103.70 | $105.72 | $102.26 | $104.58 | $104.58 | 1,087,326 |
| 2021-06-07 | $97.67 | $103.99 | $97.22 | $102.17 | $102.17 | 903,826 |
| 2021-06-04 | $96.00 | $98.94 | $95.40 | $97.51 | $97.51 | 1,174,519 |
| 2021-06-03 | $92.28 | $94.84 | $90.81 | $94.67 | $94.67 | 783,808 |
| 2021-06-02 | $91.83 | $93.96 | $90.06 | $93.45 | $93.45 | 822,093 |
| 2021-06-01 | $94.02 | $96.40 | $90.62 | $92.00 | $92.00 | 711,663 |
| 2021-05-28 | $92.80 | $95.44 | $92.30 | $94.14 | $94.14 | 882,267 |
| 2021-05-27 | $89.91 | $93.72 | $88.06 | $92.57 | $92.57 | 1,272,421 |
| 2021-05-26 | $90.33 | $91.78 | $88.74 | $89.57 | $89.57 | 965,065 |
| 2021-05-25 | $87.34 | $90.65 | $87.34 | $90.51 | $90.51 | 1,332,372 |
| 2021-05-24 | $87.19 | $87.57 | $85.01 | $86.42 | $86.42 | 976,480 |
| 2021-05-21 | $89.05 | $89.58 | $86.03 | $86.05 | $86.05 | 590,418 |
| 2021-05-20 | $88.15 | $89.36 | $86.16 | $88.03 | $88.03 | 945,766 |
| 2021-05-19 | $86.09 | $89.49 | $85.75 | $86.75 | $86.75 | 949,453 |
| 2021-05-18 | $92.16 | $94.37 | $89.90 | $90.19 | $90.19 | 600,176 |
| 2021-05-17 | $91.44 | $92.55 | $89.01 | $91.81 | $91.81 | 789,842 |
| 2021-05-14 | $89.51 | $94.53 | $89.51 | $93.19 | $93.19 | 1,683,945 |
| 2021-05-13 | $89.96 | $90.99 | $84.01 | $88.92 | $88.92 | 1,147,765 |
| 2021-05-12 | $87.01 | $90.32 | $86.01 | $87.16 | $87.16 | 881,140 |
| 2021-05-11 | $89.00 | $93.99 | $87.50 | $90.25 | $90.25 | 1,282,203 |
| 2021-05-10 | $99.25 | $100.62 | $90.58 | $90.59 | $90.59 | 1,431,661 |
| 2021-05-07 | $101.15 | $104.79 | $100.25 | $101.83 | $101.83 | 1,386,284 |
| 2021-05-06 | $103.05 | $104.97 | $93.05 | $96.31 | $96.31 | 1,724,789 |
| 2021-05-05 | $107.80 | $108.79 | $104.00 | $104.92 | $104.92 | 898,407 |
| 2021-05-04 | $107.38 | $108.58 | $103.12 | $106.84 | $106.84 | 943,471 |
| 2021-05-03 | $111.42 | $112.48 | $107.49 | $109.55 | $109.55 | 644,153 |
| 2021-04-30 | $108.01 | $110.97 | $107.00 | $110.02 | $110.02 | 641,815 |
| 2021-04-29 | $114.31 | $114.31 | $108.60 | $109.34 | $109.34 | 433,667 |
| 2021-04-28 | $113.61 | $115.89 | $111.24 | $113.14 | $113.14 | 384,981 |
| 2021-04-27 | $116.52 | $117.54 | $113.59 | $115.11 | $115.11 | 560,924 |
| 2021-04-26 | $112.12 | $116.33 | $110.65 | $115.92 | $115.92 | 464,108 |
| 2021-04-23 | $107.54 | $112.32 | $106.78 | $111.79 | $111.79 | 796,031 |
| 2021-04-22 | $110.00 | $111.50 | $106.19 | $106.94 | $106.94 | 1,000,854 |
| 2021-04-21 | $103.49 | $109.65 | $102.65 | $109.61 | $109.61 | 530,290 |
| 2021-04-20 | $104.75 | $106.04 | $101.54 | $104.06 | $104.06 | 531,451 |
| 2021-04-19 | $105.20 | $107.70 | $102.76 | $104.93 | $104.93 | 860,611 |
| 2021-04-16 | $106.49 | $107.15 | $103.80 | $106.95 | $106.95 | 1,258,657 |
| 2021-04-15 | $101.89 | $106.85 | $101.24 | $106.35 | $106.35 | 663,821 |
| 2021-04-14 | $108.53 | $110.00 | $100.82 | $101.24 | $101.24 | 579,214 |
| 2021-04-13 | $104.65 | $107.75 | $103.03 | $107.32 | $107.32 | 1,029,597 |
| 2021-04-12 | $104.50 | $105.91 | $99.06 | $103.75 | $103.75 | 617,774 |
| 2021-04-09 | $104.87 | $105.95 | $102.91 | $104.98 | $104.98 | 383,938 |
| 2021-04-08 | $102.51 | $106.61 | $102.51 | $105.71 | $105.71 | 821,718 |
| 2021-04-07 | $104.67 | $105.19 | $100.58 | $101.42 | $101.42 | 468,482 |
| 2021-04-06 | $105.22 | $108.07 | $103.77 | $104.83 | $104.83 | 510,276 |
| 2021-04-05 | $104.09 | $106.34 | $103.00 | $105.99 | $105.99 | 690,433 |
| 2021-04-01 | $102.53 | $106.18 | $101.12 | $102.92 | $102.92 | 522,498 |
| 2021-03-31 | $98.14 | $103.23 | $98.14 | $101.54 | $101.54 | 1,330,645 |
| 2021-03-30 | $90.22 | $97.98 | $90.01 | $97.15 | $97.15 | 901,771 |
| 2021-03-29 | $83.98 | $94.35 | $83.19 | $91.47 | $91.47 | 1,343,234 |
| 2021-03-26 | $95.80 | $95.80 | $90.41 | $93.64 | $93.64 | 748,966 |
| 2021-03-25 | $93.21 | $98.49 | $90.94 | $94.98 | $94.98 | 1,016,369 |
| 2021-03-24 | $101.95 | $102.01 | $96.42 | $96.61 | $96.61 | 888,267 |
| 2021-03-23 | $101.69 | $103.79 | $99.54 | $100.35 | $100.35 | 533,352 |
| 2021-03-22 | $105.04 | $106.25 | $103.04 | $104.31 | $104.31 | 446,498 |
| 2021-03-19 | $98.70 | $104.49 | $98.47 | $103.32 | $103.32 | 2,031,481 |
| 2021-03-18 | $104.98 | $104.98 | $98.80 | $98.84 | $98.84 | 542,565 |
| 2021-03-17 | $101.72 | $106.71 | $99.43 | $106.00 | $106.00 | 737,530 |
| 2021-03-16 | $110.23 | $111.19 | $102.45 | $104.19 | $104.19 | 543,877 |
| 2021-03-15 | $104.10 | $109.27 | $103.28 | $109.06 | $109.06 | 429,506 |
| 2021-03-12 | $100.87 | $104.28 | $99.38 | $104.04 | $104.04 | 1,083,426 |
| 2021-03-11 | $104.83 | $104.83 | $100.05 | $103.98 | $103.98 | 1,615,791 |
| 2021-03-10 | $97.31 | $104.90 | $95.93 | $98.71 | $98.71 | 941,977 |
| 2021-03-09 | $95.43 | $102.75 | $95.20 | $99.30 | $99.30 | 1,284,698 |
| 2021-03-08 | $102.45 | $103.72 | $92.79 | $93.27 | $93.27 | 940,702 |
| 2021-03-05 | $104.18 | $104.18 | $92.94 | $102.99 | $102.99 | 1,382,695 |
| 2021-03-04 | $105.84 | $109.60 | $101.15 | $102.15 | $102.15 | 1,800,356 |
| 2021-03-03 | $119.82 | $119.99 | $107.82 | $108.70 | $108.70 | 962,099 |
| 2021-03-02 | $123.28 | $124.87 | $117.81 | $118.02 | $118.02 | 782,342 |
| 2021-03-01 | $117.59 | $124.20 | $117.47 | $123.49 | $123.49 | 825,618 |
| 2021-02-26 | $115.08 | $123.78 | $108.29 | $116.09 | $116.09 | 1,436,551 |
| 2021-02-25 | $106.68 | $112.20 | $105.03 | $108.76 | $108.76 | 1,100,496 |
| 2021-02-24 | $110.96 | $114.93 | $107.97 | $112.83 | $112.83 | 593,841 |
| 2021-02-23 | $106.81 | $111.82 | $102.42 | $111.09 | $111.09 | 1,179,828 |
| 2021-02-22 | $117.72 | $118.24 | $110.37 | $111.01 | $111.01 | 590,330 |
| 2021-02-19 | $115.00 | $121.31 | $114.59 | $119.61 | $119.61 | 646,062 |
| 2021-02-18 | $114.16 | $115.17 | $110.13 | $114.05 | $114.05 | 525,170 |
| 2021-02-17 | $117.76 | $119.28 | $110.67 | $114.84 | $114.84 | 758,359 |
| 2021-02-16 | $124.57 | $125.73 | $119.16 | $119.86 | $119.86 | 778,103 |
| 2021-02-12 | $119.10 | $125.30 | $117.48 | $124.36 | $124.36 | 992,753 |
| 2021-02-11 | $120.07 | $121.54 | $116.12 | $117.74 | $117.74 | 933,913 |
| 2021-02-10 | $119.13 | $119.73 | $113.43 | $118.29 | $118.29 | 537,919 |
| 2021-02-09 | $119.48 | $119.84 | $117.96 | $119.04 | $119.04 | 471,736 |
| 2021-02-08 | $120.38 | $120.38 | $117.18 | $118.56 | $118.56 | 485,948 |
| 2021-02-05 | $117.74 | $120.06 | $116.43 | $119.07 | $119.07 | 540,938 |
| 2021-02-04 | $116.83 | $119.75 | $114.10 | $116.44 | $116.44 | 454,745 |
| 2021-02-03 | $120.37 | $120.80 | $113.65 | $114.64 | $114.64 | 510,107 |
| 2021-02-02 | $113.86 | $119.17 | $112.51 | $119.03 | $119.03 | 673,623 |
| 2021-02-01 | $107.40 | $111.72 | $106.36 | $111.55 | $111.55 | 556,576 |
| 2021-01-29 | $108.78 | $111.06 | $103.07 | $106.64 | $106.64 | 870,684 |
| 2021-01-28 | $104.42 | $109.89 | $103.35 | $108.64 | $108.64 | 1,047,034 |
| 2021-01-27 | $106.72 | $107.00 | $98.70 | $100.20 | $100.20 | 1,702,400 |
| 2021-01-26 | $120.03 | $120.03 | $108.86 | $109.59 | $109.59 | 892,065 |
| 2021-01-25 | $119.75 | $120.88 | $112.27 | $119.00 | $119.00 | 1,490,219 |
| 2021-01-22 | $119.05 | $120.81 | $117.79 | $119.75 | $119.75 | 796,920 |
| 2021-01-21 | $125.24 | $125.47 | $118.76 | $119.99 | $119.99 | 693,928 |
| 2021-01-20 | $125.81 | $127.19 | $123.14 | $123.38 | $123.38 | 1,085,177 |
| 2021-01-19 | $122.53 | $125.32 | $121.43 | $123.90 | $123.90 | 744,416 |
| 2021-01-15 | $115.93 | $122.98 | $115.80 | $120.16 | $120.16 | 1,051,250 |
| 2021-01-14 | $114.28 | $119.73 | $113.85 | $115.91 | $115.91 | 876,887 |
| 2021-01-13 | $111.00 | $117.05 | $109.57 | $113.28 | $113.28 | 746,282 |
| 2021-01-12 | $110.96 | $112.12 | $109.15 | $110.83 | $110.83 | 540,069 |
| 2021-01-11 | $110.37 | $113.80 | $108.43 | $110.31 | $110.31 | 563,398 |
| 2021-01-08 | $109.32 | $113.91 | $109.01 | $111.17 | $111.17 | 740,182 |
| 2021-01-07 | $103.14 | $109.70 | $102.28 | $108.78 | $108.78 | 1,075,680 |
| 2021-01-06 | $98.71 | $103.44 | $97.56 | $103.21 | $103.21 | 1,220,558 |
| 2021-01-05 | $96.60 | $101.51 | $96.29 | $100.04 | $100.04 | 1,063,959 |
| 2021-01-04 | $99.49 | $99.49 | $94.24 | $96.31 | $96.31 | 1,314,970 |
| 2020-12-31 | $99.14 | $100.47 | $96.51 | $99.52 | $99.52 | 738,872 |
| 2020-12-30 | $99.44 | $101.17 | $98.41 | $98.85 | $98.85 | 740,433 |
| 2020-12-29 | $105.89 | $108.00 | $97.19 | $99.39 | $99.39 | 960,821 |
| 2020-12-28 | $112.93 | $112.93 | $105.86 | $106.26 | $106.26 | 961,585 |
| 2020-12-24 | $110.64 | $112.39 | $108.70 | $111.74 | $111.74 | 601,409 |
| 2020-12-23 | $110.83 | $111.60 | $107.59 | $110.04 | $110.04 | 609,001 |
| 2020-12-22 | $105.48 | $111.73 | $104.80 | $111.32 | $111.32 | 998,528 |
| 2020-12-21 | $100.82 | $105.64 | $98.83 | $105.61 | $105.61 | 733,095 |
| 2020-12-18 | $101.85 | $103.80 | $99.46 | $101.67 | $101.67 | 1,872,342 |
| 2020-12-17 | $96.17 | $101.65 | $95.48 | $101.35 | $101.35 | 708,669 |
| 2020-12-16 | $99.25 | $100.18 | $95.10 | $95.80 | $95.80 | 756,095 |
| 2020-12-15 | $103.38 | $103.38 | $97.86 | $98.80 | $98.80 | 880,560 |
| 2020-12-14 | $97.34 | $103.53 | $97.00 | $98.47 | $98.47 | 884,660 |
| 2020-12-11 | $99.23 | $101.35 | $95.35 | $96.56 | $96.56 | 738,320 |
| 2020-12-10 | $92.59 | $99.70 | $92.59 | $98.82 | $98.82 | 648,120 |
| 2020-12-09 | $93.53 | $97.66 | $92.95 | $94.49 | $94.49 | 604,178 |
| 2020-12-08 | $90.01 | $92.74 | $89.70 | $92.63 | $92.63 | 692,008 |
| 2020-12-07 | $88.25 | $91.18 | $87.81 | $90.36 | $90.36 | 436,520 |
| 2020-12-04 | $89.26 | $89.59 | $86.76 | $87.47 | $87.47 | 505,322 |
| 2020-12-03 | $90.63 | $92.48 | $87.65 | $88.97 | $88.97 | 1,156,504 |
| 2020-12-02 | $90.34 | $91.36 | $88.99 | $90.76 | $90.76 | 523,992 |
| 2020-12-01 | $90.00 | $93.64 | $89.30 | $91.19 | $91.19 | 1,286,787 |
| 2020-11-30 | $88.58 | $89.88 | $86.02 | $88.27 | $88.27 | 459,562 |
| 2020-11-27 | $85.37 | $88.41 | $85.37 | $88.13 | $88.13 | 222,622 |
| 2020-11-25 | $83.25 | $85.27 | $82.27 | $84.55 | $84.55 | 287,757 |
| 2020-11-24 | $86.44 | $87.38 | $82.58 | $83.02 | $83.02 | 506,996 |
| 2020-11-23 | $85.70 | $88.30 | $84.86 | $85.99 | $85.99 | 711,735 |
| 2020-11-20 | $81.75 | $86.48 | $81.50 | $85.40 | $85.40 | 453,800 |
| 2020-11-19 | $81.19 | $83.86 | $80.27 | $82.86 | $82.86 | 368,312 |
| 2020-11-18 | $83.49 | $85.40 | $80.50 | $80.83 | $80.83 | 501,986 |
| 2020-11-17 | $81.11 | $83.45 | $79.78 | $83.08 | $83.08 | 475,033 |
| 2020-11-16 | $82.31 | $83.78 | $80.98 | $81.84 | $81.84 | 351,704 |
| 2020-11-13 | $83.74 | $85.44 | $82.49 | $82.81 | $82.81 | 923,468 |
| 2020-11-12 | $79.72 | $84.86 | $79.56 | $83.48 | $83.48 | 716,804 |
| 2020-11-11 | $77.05 | $79.44 | $75.96 | $78.97 | $78.97 | 618,039 |
| 2020-11-10 | $78.81 | $79.83 | $74.25 | $76.80 | $76.80 | 636,111 |
| 2020-11-09 | $81.68 | $84.79 | $78.18 | $78.54 | $78.54 | 993,876 |
| 2020-11-06 | $79.00 | $90.03 | $78.63 | $82.08 | $82.08 | 1,347,738 |
| 2020-11-05 | $76.89 | $77.29 | $74.58 | $76.39 | $76.39 | 551,863 |
| 2020-11-04 | $72.78 | $75.56 | $71.88 | $75.07 | $75.07 | 587,416 |
| 2020-11-03 | $68.35 | $72.27 | $67.81 | $71.50 | $71.50 | 379,540 |
| 2020-11-02 | $67.64 | $69.26 | $65.95 | $67.52 | $67.52 | 400,710 |
| 2020-10-30 | $68.08 | $69.97 | $65.61 | $67.26 | $67.26 | 502,695 |
| 2020-10-29 | $67.00 | $68.67 | $66.23 | $68.33 | $68.33 | 546,486 |
| 2020-10-28 | $69.54 | $70.17 | $66.45 | $66.66 | $66.66 | 348,995 |
| 2020-10-27 | $69.52 | $71.42 | $68.85 | $70.64 | $70.64 | 474,932 |
| 2020-10-26 | $70.05 | $71.76 | $67.56 | $68.87 | $68.87 | 349,872 |
| 2020-10-23 | $71.78 | $72.98 | $69.99 | $71.19 | $71.19 | 205,590 |
| 2020-10-22 | $68.42 | $71.72 | $67.96 | $71.39 | $71.39 | 459,484 |
| 2020-10-21 | $70.61 | $71.71 | $67.69 | $67.99 | $67.99 | 298,376 |
| 2020-10-20 | $73.18 | $73.97 | $69.78 | $70.35 | $70.35 | 357,748 |
| 2020-10-19 | $71.44 | $74.49 | $71.30 | $72.55 | $72.55 | 345,427 |
| 2020-10-16 | $71.70 | $72.70 | $71.00 | $71.08 | $71.08 | 259,489 |
| 2020-10-15 | $71.00 | $72.62 | $69.20 | $71.70 | $71.70 | 483,464 |
| 2020-10-14 | $73.45 | $74.12 | $71.59 | $71.91 | $71.91 | 582,561 |
| 2020-10-13 | $73.00 | $74.99 | $72.90 | $73.00 | $73.00 | 522,067 |
| 2020-10-12 | $74.50 | $75.00 | $73.11 | $73.60 | $73.60 | 310,483 |
| 2020-10-09 | $71.49 | $74.17 | $70.54 | $73.58 | $73.58 | 424,804 |
| 2020-10-08 | $74.26 | $74.43 | $70.80 | $71.40 | $71.40 | 637,807 |
| 2020-10-07 | $71.92 | $74.47 | $70.35 | $72.56 | $72.56 | 860,571 |
| 2020-10-06 | $70.99 | $73.58 | $69.92 | $71.41 | $71.41 | 961,291 |
| 2020-10-05 | $71.24 | $72.29 | $69.43 | $70.72 | $70.72 | 713,442 |
| 2020-10-02 | $72.13 | $73.26 | $70.15 | $70.78 | $70.78 | 557,226 |
| 2020-10-01 | $73.26 | $73.59 | $71.81 | $72.89 | $72.89 | 470,672 |
| 2020-09-30 | $72.46 | $73.92 | $71.12 | $72.24 | $72.24 | 636,445 |
| 2020-09-29 | $69.59 | $73.99 | $69.44 | $72.67 | $72.67 | 794,995 |
| 2020-09-28 | $70.16 | $70.97 | $68.56 | $70.05 | $70.05 | 884,702 |
| 2020-09-25 | $65.18 | $71.08 | $64.42 | $68.62 | $68.62 | 1,986,797 |
| 2020-09-24 | $63.42 | $66.87 | $62.33 | $64.88 | $64.88 | 1,607,757 |
| 2020-09-23 | $63.31 | $64.75 | $61.84 | $62.33 | $62.33 | 524,403 |
| 2020-09-22 | $62.69 | $64.33 | $62.55 | $64.01 | $64.01 | 880,765 |
| 2020-09-21 | $59.68 | $62.81 | $58.70 | $62.76 | $62.76 | 715,683 |
| 2020-09-18 | $61.38 | $62.23 | $58.65 | $60.52 | $60.52 | 1,525,521 |
| 2020-09-17 | $61.17 | $62.85 | $60.10 | $60.94 | $60.94 | 611,920 |
| 2020-09-16 | $61.78 | $62.85 | $60.79 | $61.15 | $61.15 | 664,192 |
| 2020-09-15 | $62.66 | $64.53 | $61.13 | $61.33 | $61.33 | 1,220,659 |
| 2020-09-14 | $61.55 | $63.00 | $60.03 | $61.70 | $61.70 | 1,115,224 |
| 2020-09-11 | $59.56 | $60.75 | $58.03 | $59.61 | $59.61 | 3,131,096 |
| 2020-09-10 | $60.76 | $63.72 | $60.51 | $61.74 | $61.74 | 939,967 |
| 2020-09-09 | $62.75 | $64.21 | $62.65 | $63.12 | $63.12 | 534,321 |
| 2020-09-08 | $63.43 | $64.35 | $61.68 | $61.79 | $61.79 | 530,589 |
| 2020-09-04 | $61.56 | $65.52 | $59.40 | $64.73 | $64.73 | 1,129,905 |
| 2020-09-03 | $64.24 | $64.89 | $62.80 | $64.07 | $64.07 | 975,323 |
| 2020-09-02 | $64.71 | $64.97 | $62.26 | $64.32 | $64.32 | 450,546 |
| 2020-09-01 | $64.24 | $64.80 | $63.70 | $64.12 | $64.12 | 372,496 |
| 2020-08-31 | $64.51 | $64.74 | $63.15 | $63.71 | $63.71 | 460,279 |
| 2020-08-28 | $64.85 | $64.85 | $63.68 | $64.39 | $64.39 | 1,203,524 |
| 2020-08-27 | $64.84 | $64.97 | $63.37 | $64.34 | $64.34 | 414,912 |
| 2020-08-26 | $65.78 | $66.93 | $64.69 | $64.83 | $64.83 | 448,074 |
| 2020-08-25 | $65.24 | $65.92 | $64.01 | $65.46 | $65.46 | 387,951 |
| 2020-08-24 | $66.66 | $66.66 | $64.00 | $65.49 | $65.49 | 492,330 |
| 2020-08-21 | $66.28 | $66.73 | $64.31 | $65.88 | $65.88 | 477,011 |
| 2020-08-20 | $65.54 | $66.75 | $65.01 | $66.01 | $66.01 | 393,113 |
| 2020-08-19 | $65.74 | $66.85 | $64.65 | $65.95 | $65.95 | 623,081 |
| 2020-08-18 | $62.50 | $65.66 | $61.31 | $65.28 | $65.28 | 1,160,024 |
| 2020-08-17 | $55.34 | $63.01 | $54.57 | $62.78 | $62.78 | 1,739,845 |
| 2020-08-14 | $56.19 | $56.42 | $54.40 | $54.63 | $54.63 | 504,375 |
| 2020-08-13 | $53.70 | $57.70 | $53.70 | $56.38 | $56.38 | 724,648 |
| 2020-08-12 | $50.67 | $53.78 | $50.66 | $53.49 | $53.49 | 531,040 |
| 2020-08-11 | $51.19 | $52.10 | $49.16 | $50.37 | $50.37 | 503,442 |
| 2020-08-10 | $53.00 | $53.01 | $51.02 | $51.33 | $51.33 | 432,972 |
| 2020-08-07 | $52.82 | $54.80 | $52.35 | $52.87 | $52.87 | 551,704 |
| 2020-08-06 | $55.00 | $56.51 | $52.71 | $55.17 | $55.17 | 1,522,441 |
| 2020-08-05 | $49.47 | $51.44 | $48.90 | $51.20 | $51.20 | 1,237,598 |
| 2020-08-04 | $49.83 | $50.22 | $47.99 | $49.35 | $49.35 | 544,402 |
| 2020-08-03 | $48.33 | $50.08 | $48.12 | $49.78 | $49.78 | 621,505 |
| 2020-07-31 | $47.51 | $48.10 | $46.00 | $48.02 | $48.02 | 579,650 |
| 2020-07-30 | $46.34 | $48.20 | $46.34 | $47.55 | $47.55 | 711,645 |
| 2020-07-29 | $46.51 | $47.15 | $45.95 | $46.68 | $46.68 | 364,497 |
| 2020-07-28 | $47.58 | $47.76 | $46.06 | $46.09 | $46.09 | 425,057 |
| 2020-07-27 | $46.76 | $47.64 | $45.91 | $47.54 | $47.54 | 467,040 |
| 2020-07-24 | $47.86 | $47.86 | $45.38 | $46.52 | $46.52 | 480,434 |
| 2020-07-23 | $49.90 | $49.97 | $47.67 | $48.41 | $48.41 | 660,728 |
| 2020-07-22 | $49.03 | $49.68 | $48.19 | $49.50 | $49.50 | 569,217 |
| 2020-07-21 | $49.80 | $51.87 | $48.40 | $49.23 | $49.23 | 1,159,724 |
| 2020-07-20 | $48.79 | $50.13 | $48.00 | $49.81 | $49.81 | 708,271 |
| 2020-07-17 | $47.18 | $48.34 | $46.99 | $48.10 | $48.10 | 464,700 |
| 2020-07-16 | $48.19 | $48.71 | $46.34 | $46.97 | $46.97 | 481,500 |
| 2020-07-15 | $48.79 | $50.12 | $47.88 | $48.73 | $48.73 | 875,300 |
| 2020-07-14 | $45.98 | $48.34 | $45.16 | $48.29 | $48.29 | 485,700 |
| 2020-07-13 | $47.18 | $48.76 | $45.77 | $45.89 | $45.89 | 728,200 |
| 2020-07-10 | $49.22 | $49.90 | $46.82 | $46.92 | $46.92 | 602,600 |
| 2020-07-09 | $48.80 | $50.07 | $47.40 | $49.19 | $49.19 | 847,200 |
| 2020-07-08 | $47.00 | $48.66 | $46.98 | $48.45 | $48.45 | 502,400 |
| 2020-07-07 | $47.40 | $48.70 | $46.39 | $47.14 | $47.14 | 735,400 |
| 2020-07-06 | $48.36 | $48.58 | $46.32 | $46.59 | $46.59 | 632,900 |
| 2020-07-02 | $50.00 | $50.00 | $47.95 | $48.08 | $48.08 | 753,300 |
| 2020-07-01 | $50.00 | $50.57 | $48.75 | $49.56 | $49.56 | 568,000 |
| 2020-06-30 | $48.00 | $49.97 | $47.65 | $49.86 | $49.86 | 920,600 |
| 2020-06-29 | $45.95 | $47.85 | $45.11 | $47.70 | $47.70 | 969,800 |
| 2020-06-26 | $47.09 | $47.91 | $45.73 | $45.90 | $45.90 | 2,067,764 |
| 2020-06-25 | $45.22 | $47.60 | $44.57 | $47.53 | $47.53 | 1,062,622 |
| 2020-06-24 | $45.47 | $47.27 | $44.81 | $45.05 | $45.05 | 517,627 |
| 2020-06-23 | $45.51 | $48.27 | $45.31 | $46.63 | $46.63 | 1,021,486 |
| 2020-06-22 | $46.47 | $46.47 | $43.20 | $46.32 | $46.32 | 952,589 |
| 2020-06-19 | $45.70 | $47.26 | $45.13 | $46.47 | $46.47 | 1,421,145 |
| 2020-06-18 | $45.14 | $46.40 | $44.82 | $45.99 | $45.99 | 410,619 |
| 2020-06-17 | $44.99 | $45.91 | $44.71 | $45.43 | $45.43 | 674,018 |
| 2020-06-16 | $44.83 | $45.23 | $43.29 | $44.59 | $44.59 | 724,162 |
| 2020-06-15 | $40.54 | $43.35 | $39.91 | $43.29 | $43.29 | 688,891 |
| 2020-06-12 | $40.39 | $41.90 | $39.43 | $40.93 | $40.93 | 788,416 |
| 2020-06-11 | $41.84 | $42.14 | $39.46 | $39.52 | $39.52 | 643,479 |
| 2020-06-10 | $42.19 | $43.76 | $41.40 | $42.38 | $42.38 | 549,857 |
| 2020-06-09 | $39.56 | $43.30 | $39.21 | $41.90 | $41.90 | 877,997 |
| 2020-06-08 | $40.56 | $41.68 | $40.23 | $41.23 | $41.23 | 628,159 |
| 2020-06-05 | $41.72 | $42.59 | $40.46 | $40.54 | $40.54 | 582,179 |
| 2020-06-04 | $43.25 | $43.89 | $41.10 | $41.20 | $41.20 | 923,464 |
| 2020-06-03 | $44.80 | $45.13 | $43.28 | $43.35 | $43.35 | 622,287 |
| 2020-06-02 | $43.29 | $45.40 | $42.36 | $45.01 | $45.01 | 609,877 |
| 2020-06-01 | $43.78 | $44.03 | $42.76 | $43.48 | $43.48 | 450,947 |
| 2020-05-29 | $43.92 | $44.02 | $42.15 | $43.85 | $43.85 | 600,736 |
| 2020-05-28 | $43.81 | $44.79 | $43.42 | $43.44 | $43.44 | 390,876 |
| 2020-05-27 | $42.92 | $43.43 | $41.53 | $43.27 | $43.27 | 795,446 |
| 2020-05-26 | $46.48 | $46.49 | $42.81 | $43.27 | $43.27 | 589,448 |
| 2020-05-22 | $45.26 | $46.42 | $44.87 | $45.47 | $45.47 | 417,580 |
| 2020-05-21 | $46.69 | $47.17 | $44.59 | $45.50 | $45.50 | 699,179 |
| 2020-05-20 | $46.30 | $48.31 | $45.88 | $46.53 | $46.53 | 615,767 |
| 2020-05-19 | $45.97 | $46.86 | $45.23 | $45.95 | $45.95 | 581,884 |
| 2020-05-18 | $46.65 | $46.85 | $45.06 | $45.93 | $45.93 | 714,580 |
| 2020-05-15 | $44.46 | $45.34 | $43.16 | $45.23 | $45.23 | 759,984 |
| 2020-05-14 | $47.27 | $47.50 | $44.51 | $45.12 | $45.12 | 933,793 |
| 2020-05-13 | $46.34 | $47.82 | $44.74 | $46.95 | $46.95 | 1,030,784 |
| 2020-05-12 | $47.00 | $49.22 | $46.07 | $46.07 | $46.07 | 1,657,116 |
| 2020-05-11 | $43.69 | $47.49 | $43.50 | $46.57 | $46.57 | 1,685,510 |
| 2020-05-08 | $44.25 | $44.50 | $42.69 | $43.57 | $43.57 | 1,373,617 |
| 2020-05-07 | $39.00 | $43.81 | $38.75 | $43.51 | $43.51 | 2,992,335 |
| 2020-05-06 | $36.71 | $37.14 | $35.83 | $35.85 | $35.85 | 477,977 |
| 2020-05-05 | $36.82 | $37.19 | $35.51 | $36.31 | $36.31 | 759,128 |
| 2020-05-04 | $34.95 | $36.08 | $34.53 | $36.07 | $36.07 | 1,174,150 |
| 2020-05-01 | $36.03 | $36.98 | $34.55 | $35.07 | $35.07 | 672,522 |
| 2020-04-30 | $35.80 | $37.93 | $35.27 | $37.04 | $37.04 | 1,134,131 |
| 2020-04-29 | $37.23 | $37.23 | $35.51 | $36.57 | $36.57 | 717,322 |
| 2020-04-28 | $37.81 | $37.81 | $36.25 | $36.39 | $36.39 | 427,213 |
| 2020-04-27 | $37.01 | $37.62 | $36.87 | $37.44 | $37.44 | 620,542 |
| 2020-04-24 | $36.33 | $37.00 | $35.94 | $36.85 | $36.85 | 580,343 |
| 2020-04-23 | $36.53 | $37.54 | $36.00 | $36.10 | $36.10 | 561,043 |
| 2020-04-22 | $36.19 | $36.43 | $35.07 | $36.07 | $36.07 | 572,220 |
| 2020-04-21 | $34.34 | $35.72 | $33.61 | $35.09 | $35.09 | 1,042,511 |
| 2020-04-20 | $32.92 | $36.00 | $32.80 | $34.98 | $34.98 | 1,362,454 |
| 2020-04-17 | $34.55 | $35.06 | $32.67 | $33.66 | $33.66 | 965,087 |
| 2020-04-16 | $32.43 | $35.13 | $32.27 | $33.56 | $33.56 | 1,453,211 |
| 2020-04-15 | $31.25 | $32.69 | $30.17 | $32.13 | $32.13 | 1,446,074 |
| 2020-04-14 | $30.44 | $32.29 | $30.28 | $31.19 | $31.19 | 5,144,894 |
| 2020-04-13 | $28.88 | $30.55 | $28.30 | $29.84 | $29.84 | 5,268,126 |
| 2020-04-09 | $32.17 | $32.88 | $31.29 | $32.17 | $32.17 | 648,357 |
| 2020-04-08 | $30.21 | $31.54 | $29.62 | $31.30 | $31.30 | 735,216 |
| 2020-04-07 | $30.50 | $31.82 | $29.31 | $29.78 | $29.78 | 786,584 |
| 2020-04-06 | $29.01 | $30.00 | $28.48 | $29.92 | $29.92 | 1,050,856 |
| 2020-04-03 | $27.50 | $28.22 | $26.83 | $27.21 | $27.21 | 549,090 |
| 2020-04-02 | $26.05 | $27.95 | $25.71 | $27.71 | $27.71 | 607,223 |
| 2020-04-01 | $28.70 | $29.24 | $26.23 | $26.36 | $26.36 | 959,250 |
| 2020-03-31 | $28.00 | $30.47 | $27.12 | $29.86 | $29.86 | 1,521,714 |
| 2020-03-30 | $25.50 | $29.14 | $24.92 | $28.79 | $28.79 | 1,607,681 |
| 2020-03-27 | $25.05 | $26.61 | $24.85 | $25.46 | $25.46 | 1,982,695 |
| 2020-03-26 | $26.09 | $26.99 | $24.35 | $25.90 | $25.90 | 1,155,771 |
| 2020-03-25 | $26.14 | $26.76 | $24.84 | $26.09 | $26.09 | 1,018,721 |
| 2020-03-24 | $24.01 | $26.59 | $24.00 | $26.39 | $26.39 | 753,637 |
| 2020-03-23 | $24.14 | $25.00 | $20.53 | $23.24 | $23.24 | 1,055,486 |
| 2020-03-20 | $24.65 | $25.69 | $23.51 | $25.10 | $25.10 | 1,364,215 |
| 2020-03-19 | $18.02 | $24.34 | $17.50 | $24.17 | $24.17 | 1,514,908 |
| 2020-03-18 | $21.02 | $22.46 | $16.87 | $17.27 | $17.27 | 1,554,421 |
| 2020-03-17 | $22.75 | $23.24 | $19.70 | $22.71 | $22.71 | 1,904,444 |
| 2020-03-16 | $25.00 | $26.00 | $22.00 | $22.19 | $22.19 | 1,762,832 |
| 2020-03-13 | $29.51 | $30.80 | $27.14 | $30.80 | $30.80 | 1,517,682 |
| 2020-03-12 | $28.60 | $30.63 | $27.81 | $28.31 | $28.31 | 1,350,454 |
| 2020-03-11 | $30.06 | $31.57 | $30.00 | $31.02 | $31.02 | 1,058,415 |
| 2020-03-10 | $33.36 | $34.32 | $29.97 | $31.07 | $31.07 | 1,093,562 |
| 2020-03-09 | $35.23 | $36.17 | $33.25 | $33.27 | $33.27 | 750,141 |
| 2020-03-06 | $38.11 | $39.61 | $36.87 | $38.29 | $38.29 | 774,432 |
| 2020-03-05 | $38.95 | $41.80 | $38.51 | $39.43 | $39.43 | 1,108,506 |
| 2020-03-04 | $37.51 | $40.27 | $37.51 | $40.17 | $40.17 | 1,549,249 |
| 2020-03-03 | $37.27 | $38.50 | $36.13 | $36.56 | $36.56 | 827,022 |
| 2020-03-02 | $37.54 | $37.64 | $35.11 | $36.96 | $36.96 | 1,398,662 |
| 2020-02-28 | $36.54 | $37.92 | $34.06 | $37.91 | $37.91 | 1,638,194 |
| 2020-02-27 | $33.85 | $40.00 | $33.26 | $37.25 | $37.25 | 2,078,137 |
| 2020-02-26 | $35.29 | $35.87 | $34.29 | $34.77 | $34.77 | 623,788 |
| 2020-02-25 | $37.14 | $37.56 | $34.31 | $35.01 | $35.01 | 1,028,851 |
| 2020-02-24 | $35.73 | $37.37 | $35.32 | $36.88 | $36.88 | 564,276 |
| 2020-02-21 | $38.00 | $38.71 | $36.83 | $37.11 | $37.11 | 743,372 |
| 2020-02-20 | $37.24 | $37.95 | $36.39 | $37.91 | $37.91 | 395,753 |
| 2020-02-19 | $36.24 | $37.46 | $36.04 | $37.13 | $37.13 | 405,148 |
| 2020-02-18 | $35.45 | $36.08 | $35.13 | $36.01 | $36.01 | 267,900 |
| 2020-02-14 | $35.03 | $35.94 | $34.96 | $35.64 | $35.64 | 340,261 |
| 2020-02-13 | $36.23 | $36.54 | $34.92 | $35.01 | $35.01 | 442,889 |
| 2020-02-12 | $35.00 | $36.83 | $34.85 | $36.51 | $36.51 | 554,442 |
| 2020-02-11 | $35.81 | $35.82 | $34.70 | $34.95 | $34.95 | 814,451 |
| 2020-02-10 | $35.41 | $35.73 | $34.98 | $35.40 | $35.40 | 673,495 |
| 2020-02-07 | $37.15 | $37.36 | $35.48 | $35.56 | $35.56 | 428,135 |
| 2020-02-06 | $37.69 | $37.75 | $37.09 | $37.33 | $37.33 | 348,199 |
| 2020-02-05 | $37.87 | $38.55 | $37.30 | $37.48 | $37.48 | 468,758 |
| 2020-02-04 | $36.72 | $38.03 | $35.84 | $37.39 | $37.39 | 737,913 |
| 2020-02-03 | $35.22 | $36.17 | $34.97 | $36.11 | $36.11 | 629,802 |
| 2020-01-31 | $35.24 | $35.41 | $34.84 | $35.01 | $35.01 | 534,699 |
| 2020-01-30 | $35.69 | $35.98 | $34.81 | $35.44 | $35.44 | 464,228 |
| 2020-01-29 | $35.41 | $37.03 | $35.26 | $36.04 | $36.04 | 452,441 |
| 2020-01-28 | $35.83 | $36.41 | $35.36 | $35.45 | $35.45 | 476,370 |
| 2020-01-27 | $34.81 | $35.75 | $34.00 | $35.35 | $35.35 | 428,581 |
| 2020-01-24 | $37.16 | $37.16 | $35.61 | $35.71 | $35.71 | 558,478 |
| 2020-01-23 | $37.04 | $37.11 | $36.14 | $36.83 | $36.83 | 651,081 |
| 2020-01-22 | $37.43 | $38.15 | $36.99 | $37.11 | $37.11 | 579,431 |
| 2020-01-21 | $37.31 | $37.75 | $36.60 | $37.15 | $37.15 | 747,427 |
| 2020-01-17 | $37.26 | $38.25 | $37.10 | $37.64 | $37.64 | 688,036 |
| 2020-01-16 | $35.00 | $37.35 | $34.78 | $37.34 | $37.34 | 1,081,371 |
| 2020-01-15 | $34.12 | $34.96 | $34.04 | $34.84 | $34.84 | 869,048 |
| 2020-01-14 | $33.48 | $34.39 | $33.00 | $33.87 | $33.87 | 694,188 |
| 2020-01-13 | $33.57 | $33.85 | $32.76 | $33.45 | $33.45 | 743,728 |
| 2020-01-10 | $33.79 | $34.24 | $33.40 | $33.50 | $33.50 | 940,378 |
| 2020-01-09 | $34.74 | $34.74 | $33.46 | $33.66 | $33.66 | 455,587 |
| 2020-01-08 | $34.99 | $34.99 | $34.18 | $34.37 | $34.37 | 595,073 |
| 2020-01-07 | $33.43 | $35.00 | $33.34 | $34.98 | $34.98 | 841,730 |
| 2020-01-06 | $32.70 | $33.81 | $32.45 | $33.77 | $33.77 | 575,595 |
| 2020-01-03 | $32.00 | $33.21 | $31.55 | $32.86 | $32.86 | 779,384 |
| 2020-01-02 | $33.86 | $33.87 | $32.67 | $33.29 | $33.29 | 538,435 |
| 2019-12-31 | $33.37 | $33.80 | $32.68 | $33.69 | $33.69 | 779,020 |
| 2019-12-30 | $33.63 | $33.73 | $32.81 | $33.53 | $33.53 | 574,756 |
| 2019-12-27 | $33.56 | $33.96 | $32.68 | $33.65 | $33.65 | 471,422 |
| 2019-12-26 | $34.59 | $34.59 | $33.40 | $33.73 | $33.73 | 589,610 |
| 2019-12-24 | $34.39 | $34.76 | $34.16 | $34.76 | $34.76 | 255,297 |
| 2019-12-23 | $36.93 | $36.93 | $34.01 | $34.18 | $34.18 | 818,970 |
| 2019-12-20 | $36.54 | $37.46 | $36.18 | $37.02 | $37.02 | 2,015,909 |
| 2019-12-19 | $34.19 | $36.36 | $34.13 | $36.23 | $36.23 | 1,275,520 |
| 2019-12-18 | $36.53 | $37.21 | $34.20 | $34.29 | $34.29 | 1,284,539 |
| 2019-12-17 | $37.91 | $38.49 | $36.54 | $36.73 | $36.73 | 856,664 |
| 2019-12-16 | $37.00 | $38.08 | $36.90 | $37.88 | $37.88 | 1,230,842 |
| 2019-12-13 | $34.96 | $36.61 | $34.68 | $36.58 | $36.58 | 711,663 |
| 2019-12-12 | $37.04 | $37.33 | $34.92 | $35.17 | $35.17 | 914,634 |
| 2019-12-11 | $37.80 | $38.00 | $36.69 | $37.16 | $37.16 | 823,638 |
| 2019-12-10 | $36.13 | $38.29 | $36.13 | $37.44 | $37.44 | 745,150 |
| 2019-12-09 | $37.56 | $37.74 | $35.84 | $36.38 | $36.38 | 696,334 |
| 2019-12-06 | $36.50 | $38.11 | $36.30 | $36.72 | $36.72 | 889,104 |
| 2019-12-05 | $34.64 | $36.41 | $34.09 | $36.16 | $36.16 | 901,473 |
| 2019-12-04 | $34.15 | $35.10 | $33.81 | $34.64 | $34.64 | 655,311 |
| 2019-12-03 | $35.27 | $35.38 | $33.60 | $34.12 | $34.12 | 1,013,968 |
| 2019-12-02 | $36.36 | $36.47 | $34.81 | $35.45 | $35.45 | 853,799 |
| 2019-11-29 | $37.50 | $37.87 | $36.38 | $36.49 | $36.49 | 387,509 |
| 2019-11-27 | $38.44 | $38.70 | $37.57 | $37.75 | $37.75 | 526,365 |
| 2019-11-26 | $39.14 | $39.14 | $37.00 | $38.48 | $38.48 | 687,710 |
| 2019-11-25 | $38.97 | $39.67 | $37.28 | $39.45 | $39.45 | 712,316 |
| 2019-11-22 | $38.72 | $39.13 | $37.94 | $39.08 | $39.08 | 402,266 |
| 2019-11-21 | $39.13 | $39.40 | $38.23 | $38.36 | $38.36 | 643,675 |
| 2019-11-20 | $40.20 | $40.22 | $37.94 | $39.02 | $39.02 | 946,269 |
| 2019-11-19 | $39.68 | $40.85 | $39.36 | $40.40 | $40.40 | 765,295 |
| 2019-11-18 | $39.00 | $39.72 | $37.71 | $39.52 | $39.52 | 679,040 |
| 2019-11-15 | $38.68 | $40.40 | $38.58 | $39.83 | $39.83 | 422,368 |
| 2019-11-14 | $39.04 | $40.02 | $38.21 | $38.31 | $38.31 | 336,512 |
| 2019-11-13 | $38.81 | $39.58 | $38.30 | $39.52 | $39.52 | 508,569 |
| 2019-11-12 | $37.38 | $39.29 | $37.38 | $39.01 | $39.01 | 657,699 |
| 2019-11-11 | $36.99 | $37.45 | $36.17 | $37.34 | $37.34 | 372,685 |
| 2019-11-08 | $35.63 | $37.11 | $35.39 | $36.88 | $36.88 | 735,571 |
| 2019-11-07 | $38.01 | $38.60 | $35.31 | $35.86 | $35.86 | 959,837 |
| 2019-11-06 | $37.45 | $37.74 | $36.54 | $36.62 | $36.62 | 520,426 |
| 2019-11-05 | $38.49 | $38.70 | $36.84 | $37.22 | $37.22 | 532,183 |
| 2019-11-04 | $39.61 | $39.95 | $38.32 | $38.38 | $38.38 | 361,098 |
| 2019-11-01 | $38.90 | $39.15 | $38.11 | $38.94 | $38.94 | 357,286 |
| 2019-10-31 | $37.86 | $38.77 | $37.56 | $38.52 | $38.52 | 427,525 |
| 2019-10-30 | $38.25 | $38.37 | $36.80 | $37.86 | $37.86 | 459,503 |
| 2019-10-29 | $38.95 | $38.98 | $38.05 | $38.58 | $38.58 | 251,902 |
| 2019-10-28 | $38.67 | $39.14 | $38.44 | $38.97 | $38.97 | 312,247 |
| 2019-10-25 | $37.29 | $39.38 | $37.26 | $38.62 | $38.62 | 805,226 |
| 2019-10-24 | $37.38 | $37.71 | $36.89 | $37.15 | $37.15 | 434,166 |
| 2019-10-23 | $37.50 | $39.00 | $36.99 | $37.31 | $37.31 | 670,977 |
| 2019-10-22 | $40.39 | $40.92 | $37.52 | $37.56 | $37.56 | 1,081,790 |
| 2019-10-21 | $38.73 | $40.92 | $38.59 | $39.86 | $39.86 | 954,034 |
| 2019-10-18 | $38.16 | $38.84 | $37.38 | $38.51 | $38.51 | 847,326 |
| 2019-10-17 | $37.30 | $38.42 | $36.38 | $37.99 | $37.99 | 3,584,112 |
| 2019-10-16 | $37.45 | $37.85 | $34.38 | $36.30 | $36.30 | 1,412,856 |
| 2019-10-15 | $38.23 | $39.53 | $38.17 | $39.22 | $39.22 | 676,109 |
| 2019-10-14 | $37.10 | $38.87 | $37.02 | $38.19 | $38.19 | 700,781 |
| 2019-10-11 | $36.33 | $37.39 | $35.92 | $37.06 | $37.06 | 647,501 |
| 2019-10-10 | $34.00 | $36.12 | $33.63 | $35.59 | $35.59 | 527,451 |
| 2019-10-09 | $35.31 | $35.88 | $33.12 | $34.04 | $34.04 | 566,273 |
| 2019-10-08 | $36.71 | $37.01 | $34.66 | $34.76 | $34.76 | 551,191 |
| 2019-10-07 | $35.86 | $37.42 | $35.24 | $37.01 | $37.01 | 762,037 |
| 2019-10-04 | $33.76 | $36.37 | $33.40 | $35.47 | $35.47 | 888,364 |
| 2019-10-03 | $32.49 | $34.04 | $32.11 | $33.56 | $33.56 | 442,565 |
| 2019-10-02 | $31.77 | $32.85 | $31.54 | $32.70 | $32.70 | 404,200 |
| 2019-10-01 | $32.70 | $33.57 | $31.84 | $32.10 | $32.10 | 414,547 |
| 2019-09-30 | $32.01 | $33.25 | $31.52 | $32.80 | $32.80 | 365,552 |
| 2019-09-27 | $32.68 | $33.05 | $31.79 | $32.15 | $32.15 | 616,785 |
| 2019-09-26 | $34.14 | $34.32 | $32.55 | $32.68 | $32.68 | 382,788 |
| 2019-09-25 | $35.00 | $36.52 | $33.44 | $34.09 | $34.09 | 1,212,047 |
| 2019-09-24 | $34.35 | $34.95 | $33.81 | $34.89 | $34.89 | 632,165 |
| 2019-09-23 | $33.53 | $34.07 | $33.52 | $34.01 | $34.01 | 520,211 |
| 2019-09-20 | $33.35 | $33.83 | $32.70 | $33.72 | $33.72 | 841,456 |
| 2019-09-19 | $33.55 | $34.27 | $33.32 | $33.50 | $33.50 | 456,041 |
| 2019-09-18 | $33.90 | $34.32 | $33.01 | $33.46 | $33.46 | 537,359 |
| 2019-09-17 | $33.76 | $34.47 | $32.33 | $33.86 | $33.86 | 610,515 |
| 2019-09-16 | $32.80 | $34.53 | $32.73 | $33.77 | $33.77 | 858,933 |
| 2019-09-13 | $33.07 | $33.07 | $32.25 | $32.76 | $32.76 | 597,630 |
| 2019-09-12 | $30.52 | $33.01 | $30.52 | $32.52 | $32.52 | 662,213 |
| 2019-09-11 | $30.19 | $30.75 | $29.60 | $30.55 | $30.55 | 566,675 |
| 2019-09-10 | $29.55 | $30.29 | $28.48 | $30.00 | $30.00 | 686,756 |
| 2019-09-09 | $32.09 | $32.22 | $29.50 | $29.62 | $29.62 | 641,811 |
| 2019-09-06 | $32.71 | $33.55 | $31.98 | $32.04 | $32.04 | 399,800 |
| 2019-09-05 | $32.62 | $33.01 | $31.83 | $32.45 | $32.45 | 747,593 |
| 2019-09-04 | $32.49 | $33.03 | $32.23 | $32.62 | $32.62 | 1,052,927 |
| 2019-09-03 | $32.64 | $32.83 | $31.17 | $31.95 | $31.95 | 659,437 |
| 2019-08-30 | $32.97 | $33.52 | $32.69 | $32.95 | $32.95 | 571,857 |
| 2019-08-29 | $32.06 | $32.98 | $32.06 | $32.74 | $32.74 | 414,682 |
| 2019-08-28 | $31.62 | $32.45 | $31.18 | $32.19 | $32.19 | 391,470 |
| 2019-08-27 | $32.42 | $32.50 | $31.69 | $31.88 | $31.88 | 535,525 |
| 2019-08-26 | $32.43 | $32.45 | $31.29 | $32.10 | $32.10 | 659,695 |
| 2019-08-23 | $31.43 | $32.43 | $31.04 | $32.32 | $32.32 | 851,701 |
| 2019-08-22 | $30.48 | $32.00 | $29.91 | $30.99 | $30.99 | 828,299 |
| 2019-08-21 | $30.00 | $30.69 | $29.47 | $30.41 | $30.41 | 404,661 |
| 2019-08-20 | $28.92 | $29.76 | $28.05 | $29.57 | $29.57 | 634,849 |
| 2019-08-19 | $28.84 | $28.98 | $28.48 | $28.86 | $28.86 | 463,225 |
| 2019-08-16 | $27.89 | $28.33 | $26.94 | $28.26 | $28.26 | 609,580 |
| 2019-08-15 | $27.69 | $27.99 | $26.60 | $27.72 | $27.72 | 462,718 |
| 2019-08-14 | $28.57 | $28.65 | $26.49 | $27.40 | $27.40 | 932,764 |
| 2019-08-13 | $29.12 | $29.81 | $28.60 | $29.68 | $29.68 | 670,445 |
| 2019-08-12 | $31.39 | $31.65 | $27.66 | $29.31 | $29.31 | 1,415,793 |
| 2019-08-09 | $31.61 | $33.25 | $31.55 | $32.38 | $32.38 | 1,324,427 |
| 2019-08-08 | $29.00 | $32.00 | $27.13 | $31.89 | $31.89 | 2,536,347 |
| 2019-08-07 | $26.50 | $27.66 | $26.25 | $27.09 | $27.09 | 463,093 |
| 2019-08-06 | $26.18 | $26.80 | $25.77 | $26.74 | $26.74 | 506,437 |
| 2019-08-05 | $27.02 | $27.64 | $25.81 | $25.95 | $25.95 | 788,576 |
| 2019-08-02 | $27.70 | $27.74 | $26.75 | $27.69 | $27.69 | 745,000 |
| 2019-08-01 | $27.67 | $28.54 | $27.34 | $28.08 | $28.08 | 1,184,296 |
| 2019-07-31 | $28.00 | $28.42 | $27.21 | $27.58 | $27.58 | 475,937 |
| 2019-07-30 | $27.17 | $28.15 | $26.91 | $28.12 | $28.12 | 517,398 |
| 2019-07-29 | $27.07 | $27.37 | $26.52 | $27.28 | $27.28 | 571,684 |
| 2019-07-26 | $26.73 | $27.20 | $26.59 | $27.03 | $27.03 | 521,888 |
| 2019-07-25 | $26.80 | $27.33 | $26.43 | $26.53 | $26.53 | 538,796 |
| 2019-07-24 | $26.15 | $26.98 | $25.91 | $26.93 | $26.93 | 359,946 |
| 2019-07-23 | $26.26 | $26.26 | $25.71 | $26.15 | $26.15 | 257,180 |
| 2019-07-22 | $26.26 | $26.44 | $25.29 | $26.18 | $26.18 | 377,192 |
| 2019-07-19 | $26.33 | $26.88 | $26.05 | $26.10 | $26.10 | 406,202 |
| 2019-07-18 | $25.50 | $26.54 | $25.26 | $26.33 | $26.33 | 631,121 |
| 2019-07-17 | $25.35 | $25.80 | $25.10 | $25.53 | $25.53 | 307,656 |
| 2019-07-16 | $25.69 | $25.93 | $25.00 | $25.38 | $25.38 | 399,134 |
| 2019-07-15 | $25.84 | $25.85 | $25.19 | $25.66 | $25.66 | 379,965 |
| 2019-07-12 | $25.73 | $25.97 | $25.12 | $25.64 | $25.64 | 341,402 |
| 2019-07-11 | $26.68 | $26.86 | $25.68 | $25.78 | $25.78 | 275,830 |
| 2019-07-10 | $26.80 | $26.99 | $26.15 | $26.46 | $26.46 | 402,985 |
| 2019-07-09 | $25.87 | $26.78 | $25.87 | $26.72 | $26.72 | 307,431 |
| 2019-07-08 | $26.16 | $26.45 | $25.64 | $26.00 | $26.00 | 279,570 |
| 2019-07-05 | $26.61 | $26.62 | $26.08 | $26.32 | $26.32 | 327,685 |
| 2019-07-03 | $27.14 | $27.44 | $26.43 | $26.71 | $26.71 | 303,935 |
| 2019-07-02 | $26.87 | $27.31 | $26.51 | $27.25 | $27.25 | 424,724 |
| 2019-07-01 | $27.71 | $27.82 | $26.39 | $27.00 | $27.00 | 758,160 |
| 2019-06-28 | $27.23 | $27.97 | $26.70 | $27.58 | $27.58 | 4,023,571 |
| 2019-06-27 | $25.49 | $27.06 | $25.49 | $27.01 | $27.01 | 993,924 |
| 2019-06-26 | $26.42 | $26.56 | $25.16 | $25.33 | $25.33 | 854,895 |
| 2019-06-25 | $25.43 | $26.62 | $25.16 | $26.08 | $26.08 | 1,111,636 |
| 2019-06-24 | $25.19 | $25.41 | $24.46 | $24.67 | $24.67 | 837,191 |
| 2019-06-21 | $25.17 | $25.40 | $24.11 | $25.32 | $25.32 | 1,438,188 |
| 2019-06-20 | $26.59 | $26.59 | $25.33 | $25.40 | $25.40 | 673,050 |
| 2019-06-19 | $26.30 | $26.32 | $25.44 | $26.06 | $26.06 | 846,465 |
| 2019-06-18 | $25.50 | $26.39 | $25.43 | $26.31 | $26.31 | 633,234 |
| 2019-06-17 | $24.97 | $25.42 | $24.39 | $25.34 | $25.34 | 696,331 |
| 2019-06-14 | $25.04 | $25.56 | $24.41 | $24.76 | $24.76 | 610,156 |
| 2019-06-13 | $24.70 | $25.29 | $24.55 | $25.16 | $25.16 | 679,046 |
| 2019-06-12 | $24.18 | $24.66 | $23.38 | $24.59 | $24.59 | 644,860 |
| 2019-06-11 | $25.00 | $25.37 | $23.76 | $24.20 | $24.20 | 1,107,660 |
| 2019-06-10 | $24.91 | $25.28 | $24.42 | $24.87 | $24.87 | 877,561 |
| 2019-06-07 | $23.27 | $24.54 | $23.25 | $24.32 | $24.32 | 602,614 |
| 2019-06-06 | $23.37 | $23.37 | $22.70 | $23.22 | $23.22 | 581,397 |
| 2019-06-05 | $22.69 | $23.42 | $22.31 | $23.41 | $23.41 | 590,878 |
| 2019-06-04 | $22.67 | $22.85 | $21.65 | $22.55 | $22.55 | 641,999 |
| 2019-06-03 | $23.00 | $23.27 | $22.03 | $22.34 | $22.34 | 659,200 |
| 2019-05-31 | $23.32 | $23.40 | $22.34 | $22.90 | $22.90 | 414,432 |
| 2019-05-30 | $23.50 | $24.16 | $22.82 | $23.75 | $23.75 | 651,652 |
| 2019-05-29 | $22.40 | $23.43 | $22.01 | $23.36 | $23.36 | 782,472 |
| 2019-05-28 | $22.85 | $23.30 | $22.48 | $22.71 | $22.71 | 468,893 |
| 2019-05-24 | $22.84 | $23.31 | $22.67 | $22.83 | $22.83 | 400,262 |
| 2019-05-23 | $22.50 | $22.83 | $21.69 | $22.73 | $22.73 | 554,829 |
| 2019-05-22 | $23.40 | $23.71 | $22.57 | $22.85 | $22.85 | 306,579 |
| 2019-05-21 | $22.74 | $23.59 | $22.55 | $23.52 | $23.52 | 491,653 |
| 2019-05-20 | $22.37 | $22.95 | $22.36 | $22.54 | $22.54 | 364,273 |
| 2019-05-17 | $22.36 | $23.60 | $22.02 | $22.79 | $22.79 | 523,399 |
| 2019-05-16 | $23.35 | $23.54 | $22.49 | $22.69 | $22.69 | 617,223 |
| 2019-05-15 | $22.71 | $23.38 | $22.29 | $23.15 | $23.15 | 846,840 |
| 2019-05-14 | $21.15 | $23.23 | $21.15 | $22.97 | $22.97 | 872,768 |
| 2019-05-13 | $20.91 | $21.36 | $20.12 | $21.15 | $21.15 | 959,500 |
| 2019-05-10 | $19.05 | $21.87 | $17.81 | $21.70 | $21.70 | 1,294,442 |
| 2019-05-09 | $17.88 | $18.21 | $17.33 | $17.75 | $17.75 | 1,239,948 |
| 2019-05-08 | $18.82 | $19.24 | $18.04 | $18.11 | $18.11 | 474,245 |
| 2019-05-07 | $19.29 | $19.31 | $18.49 | $18.83 | $18.83 | 713,633 |
| 2019-05-06 | $19.31 | $19.64 | $18.76 | $19.50 | $19.50 | 889,988 |
| 2019-05-03 | $19.62 | $20.12 | $18.92 | $19.85 | $19.85 | 1,656,935 |
| 2019-05-02 | $18.77 | $19.59 | $18.66 | $19.56 | $19.56 | 462,197 |
| 2019-05-01 | $19.18 | $19.33 | $18.81 | $18.81 | $18.81 | 472,350 |
| 2019-04-30 | $19.46 | $19.62 | $18.99 | $19.11 | $19.11 | 436,230 |
| 2019-04-29 | $19.07 | $19.59 | $18.91 | $19.44 | $19.44 | 439,721 |
| 2019-04-26 | $18.93 | $19.21 | $18.53 | $19.09 | $19.09 | 377,667 |
| 2019-04-25 | $18.85 | $19.12 | $18.40 | $18.86 | $18.86 | 336,879 |
| 2019-04-24 | $19.32 | $19.32 | $18.52 | $18.88 | $18.88 | 463,547 |
| 2019-04-23 | $18.20 | $19.30 | $18.13 | $19.00 | $19.00 | 1,074,697 |
| 2019-04-22 | $18.53 | $18.75 | $17.74 | $18.13 | $18.13 | 1,012,937 |
| 2019-04-18 | $19.25 | $19.26 | $18.07 | $18.54 | $18.54 | 3,383,085 |
| 2019-04-17 | $19.20 | $20.09 | $18.61 | $19.31 | $19.31 | 1,367,939 |
| 2019-04-16 | $20.42 | $20.83 | $20.08 | $20.63 | $20.63 | 330,784 |
| 2019-04-15 | $20.25 | $20.38 | $19.90 | $20.28 | $20.28 | 244,465 |
| 2019-04-12 | $20.60 | $20.85 | $20.19 | $20.27 | $20.27 | 379,749 |
| 2019-04-11 | $20.81 | $21.02 | $20.38 | $20.39 | $20.39 | 533,406 |
| 2019-04-10 | $20.09 | $21.10 | $19.89 | $20.83 | $20.83 | 490,267 |
| 2019-04-09 | $20.38 | $20.55 | $19.87 | $20.00 | $20.00 | 306,444 |
| 2019-04-08 | $21.10 | $21.35 | $20.35 | $20.45 | $20.45 | 311,548 |
| 2019-04-05 | $20.89 | $21.30 | $20.64 | $21.18 | $21.18 | 331,528 |
| 2019-04-04 | $20.93 | $21.33 | $20.48 | $20.76 | $20.76 | 530,005 |
| 2019-04-03 | $21.12 | $21.48 | $20.70 | $20.86 | $20.86 | 676,021 |
| 2019-04-02 | $20.33 | $21.09 | $20.10 | $20.99 | $20.99 | 392,673 |
| 2019-04-01 | $20.81 | $21.91 | $20.35 | $20.46 | $20.46 | 1,000,080 |
| 2019-03-29 | $20.33 | $21.31 | $19.83 | $20.62 | $20.62 | 1,213,808 |
| 2019-03-28 | $18.21 | $20.40 | $18.04 | $19.95 | $19.95 | 721,604 |
| 2019-03-27 | $18.90 | $18.95 | $17.94 | $18.18 | $18.18 | 607,532 |
| 2019-03-26 | $19.57 | $19.69 | $18.83 | $18.93 | $18.93 | 405,808 |
| 2019-03-25 | $19.50 | $19.72 | $18.92 | $19.21 | $19.21 | 301,525 |
| 2019-03-22 | $20.20 | $20.50 | $19.61 | $19.68 | $19.68 | 541,385 |
| 2019-03-21 | $20.37 | $20.51 | $20.20 | $20.49 | $20.49 | 558,296 |
| 2019-03-20 | $19.62 | $20.53 | $19.62 | $20.30 | $20.30 | 849,005 |
| 2019-03-19 | $19.82 | $20.48 | $19.20 | $19.56 | $19.56 | 624,286 |
| 2019-03-18 | $19.51 | $20.04 | $18.77 | $19.75 | $19.75 | 580,989 |
| 2019-03-15 | $18.90 | $19.76 | $18.54 | $19.40 | $19.40 | 1,882,299 |
| 2019-03-14 | $19.77 | $19.82 | $18.52 | $18.92 | $18.92 | 935,627 |
| 2019-03-13 | $17.32 | $20.78 | $17.23 | $19.84 | $19.84 | 2,903,278 |
| 2019-03-12 | $16.70 | $16.86 | $16.23 | $16.66 | $16.66 | 512,552 |
| 2019-03-11 | $15.58 | $16.70 | $15.44 | $16.59 | $16.59 | 763,169 |
| 2019-03-08 | $15.00 | $15.97 | $14.86 | $15.57 | $15.57 | 515,339 |
| 2019-03-07 | $14.82 | $15.26 | $14.71 | $15.11 | $15.11 | 433,519 |
| 2019-03-06 | $15.36 | $15.67 | $14.85 | $14.86 | $14.86 | 529,363 |
| 2019-03-05 | $15.52 | $15.52 | $15.00 | $15.30 | $15.30 | 466,128 |
| 2019-03-04 | $16.52 | $16.91 | $15.26 | $15.37 | $15.37 | 619,757 |
| 2019-03-01 | $15.91 | $16.63 | $15.91 | $16.48 | $16.48 | 390,218 |
| 2019-02-28 | $16.10 | $16.12 | $14.85 | $15.84 | $15.84 | 585,691 |
| 2019-02-27 | $16.23 | $16.39 | $15.87 | $16.10 | $16.10 | 343,596 |
| 2019-02-26 | $16.59 | $16.78 | $16.18 | $16.29 | $16.29 | 385,862 |
| 2019-02-25 | $16.89 | $17.27 | $16.35 | $16.58 | $16.58 | 498,382 |
| 2019-02-22 | $15.98 | $16.84 | $15.85 | $16.76 | $16.76 | 393,741 |
| 2019-02-21 | $16.03 | $16.09 | $15.50 | $15.99 | $15.99 | 258,773 |
| 2019-02-20 | $16.47 | $16.47 | $15.76 | $16.17 | $16.17 | 280,675 |
| 2019-02-19 | $16.51 | $16.80 | $16.30 | $16.45 | $16.45 | 562,350 |
| 2019-02-15 | $16.33 | $16.74 | $15.98 | $16.55 | $16.55 | 448,495 |
| 2019-02-14 | $15.41 | $16.38 | $15.06 | $16.17 | $16.17 | 551,657 |
| 2019-02-13 | $15.48 | $15.93 | $14.96 | $15.47 | $15.47 | 428,903 |
| 2019-02-12 | $15.02 | $15.55 | $15.02 | $15.44 | $15.44 | 440,484 |
| 2019-02-11 | $14.88 | $15.24 | $14.50 | $15.22 | $15.22 | 298,446 |
| 2019-02-08 | $14.22 | $14.89 | $14.12 | $14.75 | $14.75 | 342,414 |
| 2019-02-07 | $14.41 | $14.41 | $14.00 | $14.34 | $14.34 | 473,181 |
| 2019-02-06 | $13.85 | $14.68 | $13.63 | $14.48 | $14.48 | 322,844 |
| 2019-02-05 | $14.04 | $14.25 | $13.80 | $13.91 | $13.91 | 330,513 |
| 2019-02-04 | $14.32 | $14.48 | $13.89 | $13.99 | $13.99 | 315,581 |
| 2019-02-01 | $14.25 | $14.80 | $13.75 | $14.35 | $14.35 | 583,654 |
| 2019-01-31 | $14.62 | $15.10 | $13.47 | $13.59 | $13.59 | 463,230 |
| 2019-01-30 | $14.14 | $14.64 | $13.97 | $14.60 | $14.60 | 424,088 |
| 2019-01-29 | $14.00 | $14.25 | $13.84 | $14.05 | $14.05 | 319,680 |
| 2019-01-28 | $13.34 | $14.02 | $13.17 | $13.99 | $13.99 | 482,394 |
| 2019-01-25 | $13.35 | $13.68 | $13.06 | $13.60 | $13.60 | 657,437 |
| 2019-01-24 | $12.75 | $13.29 | $12.51 | $13.19 | $13.19 | 477,251 |
| 2019-01-23 | $14.02 | $14.56 | $12.58 | $12.74 | $12.74 | 617,194 |
| 2019-01-22 | $14.46 | $14.50 | $13.79 | $13.98 | $13.98 | 1,022,250 |
| 2019-01-18 | $14.62 | $15.18 | $14.31 | $14.60 | $14.60 | 1,016,721 |
| 2019-01-17 | $14.18 | $14.57 | $13.96 | $14.56 | $14.56 | 530,918 |
| 2019-01-16 | $14.18 | $14.49 | $14.05 | $14.27 | $14.27 | 547,139 |
| 2019-01-15 | $13.35 | $14.24 | $13.20 | $14.21 | $14.21 | 592,236 |
| 2019-01-14 | $12.83 | $13.77 | $12.51 | $13.28 | $13.28 | 776,892 |
| 2019-01-11 | $12.92 | $13.69 | $12.54 | $13.01 | $13.01 | 482,268 |
| 2019-01-10 | $11.44 | $13.14 | $11.26 | $12.92 | $12.92 | 1,370,609 |
| 2019-01-09 | $11.67 | $11.70 | $11.12 | $11.34 | $11.34 | 752,537 |
| 2019-01-08 | $13.02 | $13.02 | $11.08 | $11.46 | $11.46 | 856,916 |
| 2019-01-07 | $12.81 | $13.22 | $12.55 | $12.90 | $12.90 | 874,385 |
| 2019-01-04 | $12.16 | $12.78 | $11.79 | $12.68 | $12.68 | 880,863 |
| 2019-01-03 | $12.90 | $12.92 | $11.64 | $12.10 | $12.10 | 1,013,920 |
| 2019-01-02 | $13.65 | $13.73 | $12.81 | $12.95 | $12.95 | 478,879 |
| 2018-12-31 | $13.31 | $14.03 | $13.04 | $13.96 | $13.96 | 526,282 |
| 2018-12-28 | $12.93 | $13.66 | $12.48 | $13.04 | $13.04 | 385,274 |
| 2018-12-27 | $13.16 | $13.23 | $12.33 | $12.87 | $12.87 | 387,344 |
| 2018-12-26 | $12.50 | $13.57 | $12.21 | $13.55 | $13.55 | 592,596 |
| 2018-12-24 | $12.39 | $12.91 | $12.02 | $12.32 | $12.32 | 256,432 |
| 2018-12-21 | $13.01 | $13.33 | $12.36 | $12.56 | $12.56 | 1,292,071 |
| 2018-12-20 | $13.34 | $13.49 | $12.61 | $12.99 | $12.99 | 545,999 |
| 2018-12-19 | $13.82 | $14.37 | $13.30 | $13.39 | $13.39 | 558,264 |
| 2018-12-18 | $13.57 | $14.04 | $12.91 | $13.76 | $13.76 | 837,423 |
| 2018-12-17 | $15.38 | $15.66 | $13.11 | $13.30 | $13.30 | 989,995 |
| 2018-12-14 | $16.35 | $16.77 | $15.24 | $15.30 | $15.30 | 543,673 |
| 2018-12-13 | $17.03 | $17.04 | $16.49 | $16.50 | $16.50 | 438,809 |
| 2018-12-12 | $17.32 | $17.64 | $16.86 | $16.90 | $16.90 | 389,564 |
| 2018-12-11 | $17.42 | $17.42 | $16.66 | $17.00 | $17.00 | 570,662 |
| 2018-12-10 | $17.13 | $17.43 | $16.59 | $17.12 | $17.12 | 478,446 |
| 2018-12-07 | $17.69 | $17.74 | $16.61 | $16.97 | $16.97 | 458,120 |
| 2018-12-06 | $17.09 | $17.72 | $16.65 | $17.69 | $17.69 | 520,573 |
| 2018-12-04 | $18.33 | $18.55 | $17.43 | $17.45 | $17.45 | 969,222 |
| 2018-12-03 | $17.47 | $18.51 | $17.30 | $18.48 | $18.48 | 706,289 |
| 2018-11-30 | $17.25 | $17.33 | $16.60 | $17.32 | $17.32 | 588,938 |
| 2018-11-29 | $17.53 | $17.65 | $16.99 | $17.22 | $17.22 | 492,241 |
| 2018-11-28 | $16.00 | $17.40 | $15.76 | $17.37 | $17.37 | 507,071 |
| 2018-11-27 | $15.98 | $16.51 | $15.76 | $15.80 | $15.80 | 608,062 |
| 2018-11-26 | $16.29 | $16.51 | $15.82 | $16.15 | $16.15 | 443,870 |
| 2018-11-23 | $15.28 | $16.20 | $15.28 | $16.12 | $16.12 | 211,511 |
| 2018-11-21 | $15.07 | $15.69 | $14.63 | $15.42 | $15.42 | 393,181 |
| 2018-11-20 | $15.22 | $15.63 | $14.63 | $14.81 | $14.81 | 709,310 |
| 2018-11-19 | $16.45 | $16.66 | $15.40 | $15.48 | $15.48 | 686,530 |
| 2018-11-16 | $15.79 | $16.93 | $15.68 | $16.78 | $16.78 | 697,019 |
| 2018-11-15 | $15.40 | $16.15 | $15.23 | $16.08 | $16.08 | 573,430 |
| 2018-11-14 | $15.92 | $16.25 | $15.15 | $15.42 | $15.42 | 439,920 |
| 2018-11-13 | $15.88 | $16.63 | $15.80 | $15.95 | $15.95 | 454,587 |
| 2018-11-12 | $16.55 | $16.84 | $15.75 | $15.91 | $15.91 | 618,989 |
| 2018-11-09 | $14.56 | $18.08 | $13.70 | $16.80 | $16.80 | 4,391,474 |
| 2018-11-08 | $21.28 | $21.99 | $20.17 | $20.63 | $20.63 | 668,063 |
| 2018-11-07 | $21.22 | $22.15 | $20.95 | $21.31 | $21.31 | 782,787 |
| 2018-11-06 | $21.44 | $21.68 | $20.52 | $21.11 | $21.11 | 452,902 |
| 2018-11-05 | $21.50 | $21.92 | $20.90 | $21.48 | $21.48 | 199,977 |
| 2018-11-02 | $22.17 | $22.83 | $21.98 | $22.34 | $22.34 | 356,564 |
| 2018-11-01 | $21.96 | $22.19 | $21.33 | $22.16 | $22.16 | 423,896 |
| 2018-10-31 | $20.95 | $22.32 | $20.95 | $21.96 | $21.96 | 508,891 |
| 2018-10-30 | $19.63 | $20.79 | $19.34 | $20.77 | $20.77 | 391,325 |
| 2018-10-29 | $20.54 | $20.79 | $19.28 | $19.70 | $19.70 | 309,356 |
| 2018-10-26 | $20.05 | $20.81 | $19.65 | $20.27 | $20.27 | 292,406 |
| 2018-10-25 | $19.99 | $21.11 | $19.78 | $20.42 | $20.42 | 516,732 |
| 2018-10-24 | $21.21 | $21.71 | $19.79 | $19.82 | $19.82 | 561,607 |
| 2018-10-23 | $21.29 | $21.42 | $20.12 | $21.16 | $21.16 | 393,020 |
| 2018-10-22 | $21.36 | $22.06 | $20.83 | $21.76 | $21.76 | 272,075 |
| 2018-10-19 | $21.51 | $22.09 | $21.29 | $21.36 | $21.36 | 354,660 |
| 2018-10-18 | $21.26 | $21.93 | $21.18 | $21.40 | $21.40 | 397,851 |
| 2018-10-17 | $21.02 | $21.42 | $20.73 | $21.33 | $21.33 | 284,669 |
| 2018-10-16 | $20.38 | $21.43 | $20.00 | $21.22 | $21.22 | 600,809 |
| 2018-10-15 | $20.64 | $20.83 | $19.91 | $20.26 | $20.26 | 628,619 |
| 2018-10-12 | $20.64 | $20.96 | $20.40 | $20.77 | $20.77 | 461,912 |
| 2018-10-11 | $20.81 | $21.09 | $20.05 | $20.11 | $20.11 | 952,701 |
| 2018-10-10 | $21.74 | $21.96 | $20.51 | $20.86 | $20.86 | 1,159,074 |
| 2018-10-09 | $21.19 | $21.95 | $21.19 | $21.65 | $21.65 | 620,720 |
| 2018-10-08 | $21.64 | $21.97 | $20.46 | $21.30 | $21.30 | 778,572 |
| 2018-10-05 | $23.06 | $23.65 | $21.56 | $21.64 | $21.64 | 836,426 |
| 2018-10-04 | $24.00 | $24.18 | $23.11 | $23.40 | $23.40 | 556,971 |
| 2018-10-03 | $23.83 | $24.42 | $23.48 | $24.17 | $24.17 | 671,848 |
| 2018-10-02 | $24.38 | $24.64 | $23.55 | $23.82 | $23.82 | 671,509 |
| 2018-10-01 | $23.86 | $24.48 | $23.48 | $24.38 | $24.38 | 844,866 |
| 2018-09-28 | $22.89 | $24.34 | $22.75 | $23.94 | $23.94 | 1,278,674 |
| 2018-09-27 | $24.72 | $24.85 | $21.99 | $22.14 | $22.14 | 1,094,600 |
| 2018-09-26 | $25.20 | $25.23 | $24.48 | $24.78 | $24.78 | 1,242,099 |
| 2018-09-25 | $24.12 | $25.35 | $23.90 | $25.20 | $25.20 | 1,114,691 |
| 2018-09-24 | $23.78 | $24.57 | $23.30 | $23.84 | $23.84 | 554,760 |
| 2018-09-21 | $23.88 | $24.58 | $23.71 | $24.05 | $24.05 | 3,069,644 |
| 2018-09-20 | $23.59 | $24.34 | $23.17 | $23.98 | $23.98 | 611,576 |
| 2018-09-19 | $24.40 | $24.46 | $22.92 | $23.49 | $23.49 | 889,735 |
| 2018-09-18 | $23.79 | $24.72 | $23.68 | $24.47 | $24.47 | 515,983 |
| 2018-09-17 | $24.42 | $24.70 | $23.65 | $23.73 | $23.73 | 727,268 |
| 2018-09-14 | $25.13 | $25.32 | $22.91 | $24.42 | $24.42 | 1,412,412 |
| 2018-09-13 | $25.02 | $25.55 | $24.17 | $25.39 | $25.39 | 1,353,906 |
| 2018-09-12 | $25.12 | $25.29 | $24.55 | $24.98 | $24.98 | 495,495 |
| 2018-09-11 | $25.58 | $25.67 | $24.50 | $25.17 | $25.17 | 1,394,244 |
| 2018-09-10 | $26.47 | $26.47 | $25.17 | $25.50 | $25.50 | 1,037,814 |
| 2018-09-07 | $26.36 | $26.55 | $25.89 | $26.25 | $26.25 | 574,760 |
| 2018-09-06 | $27.15 | $27.37 | $26.09 | $26.47 | $26.47 | 566,366 |
| 2018-09-05 | $27.74 | $27.81 | $27.00 | $27.15 | $27.15 | 545,099 |
| 2018-09-04 | $27.67 | $27.95 | $27.40 | $27.74 | $27.74 | 683,776 |
| 2018-08-31 | $27.35 | $27.94 | $27.32 | $27.64 | $27.64 | 519,763 |
| 2018-08-30 | $27.48 | $28.43 | $27.24 | $27.46 | $27.46 | 910,120 |
| 2018-08-29 | $28.00 | $28.00 | $26.87 | $27.57 | $27.57 | 1,510,639 |
| 2018-08-28 | $28.91 | $29.44 | $28.17 | $28.23 | $28.23 | 729,085 |
| 2018-08-27 | $28.99 | $29.62 | $28.18 | $28.93 | $28.93 | 889,720 |
| 2018-08-24 | $27.89 | $29.06 | $27.89 | $28.96 | $28.96 | 623,210 |
| 2018-08-23 | $26.68 | $28.15 | $26.48 | $27.82 | $27.82 | 674,618 |
| 2018-08-22 | $25.86 | $26.65 | $25.60 | $26.61 | $26.61 | 396,639 |
| 2018-08-21 | $25.05 | $26.06 | $24.93 | $25.98 | $25.98 | 425,145 |
| 2018-08-20 | $25.09 | $25.60 | $24.75 | $24.98 | $24.98 | 434,798 |
| 2018-08-17 | $25.04 | $25.30 | $24.61 | $25.22 | $25.22 | 399,511 |
| 2018-08-16 | $25.11 | $25.93 | $24.67 | $25.22 | $25.22 | 388,938 |
| 2018-08-15 | $25.08 | $25.08 | $23.76 | $24.62 | $24.62 | 620,336 |
| 2018-08-14 | $25.69 | $26.21 | $25.02 | $25.15 | $25.15 | 602,538 |
| 2018-08-13 | $25.18 | $26.07 | $24.83 | $25.49 | $25.49 | 823,016 |
| 2018-08-10 | $23.98 | $25.49 | $23.50 | $25.22 | $25.22 | 941,412 |
| 2018-08-09 | $24.07 | $24.66 | $22.93 | $24.28 | $24.28 | 662,020 |
| 2018-08-08 | $24.32 | $24.90 | $23.14 | $23.48 | $23.48 | 611,070 |
| 2018-08-07 | $23.89 | $24.38 | $23.34 | $24.22 | $24.22 | 498,263 |
| 2018-08-06 | $23.52 | $24.27 | $23.07 | $23.74 | $23.74 | 270,633 |
| 2018-08-03 | $23.88 | $24.20 | $23.53 | $23.64 | $23.64 | 296,853 |
| 2018-08-02 | $24.05 | $24.44 | $23.27 | $23.85 | $23.85 | 520,150 |
| 2018-08-01 | $23.14 | $25.63 | $22.99 | $24.08 | $24.08 | 737,837 |
| 2018-07-31 | $22.49 | $23.22 | $22.23 | $22.96 | $22.96 | 287,356 |
| 2018-07-30 | $22.91 | $23.05 | $22.39 | $22.52 | $22.52 | 453,695 |
| 2018-07-27 | $22.95 | $23.14 | $22.33 | $22.87 | $22.87 | 1,006,246 |
| 2018-07-26 | $22.76 | $23.34 | $22.20 | $22.94 | $22.94 | 346,960 |
| 2018-07-25 | $22.55 | $23.36 | $22.54 | $22.73 | $22.73 | 566,891 |
| 2018-07-24 | $23.44 | $23.93 | $22.54 | $22.60 | $22.60 | 740,837 |
| 2018-07-23 | $22.39 | $24.07 | $22.27 | $23.32 | $23.32 | 328,674 |
| 2018-07-20 | $22.27 | $22.67 | $21.15 | $22.64 | $22.64 | 865,748 |
| 2018-07-19 | $22.70 | $23.98 | $22.19 | $23.64 | $23.64 | 571,770 |
| 2018-07-18 | $22.71 | $23.09 | $22.30 | $22.88 | $22.88 | 336,004 |
| 2018-07-17 | $22.86 | $23.29 | $22.53 | $22.72 | $22.72 | 510,517 |
| 2018-07-16 | $21.93 | $22.79 | $21.56 | $22.76 | $22.76 | 492,919 |
| 2018-07-13 | $21.89 | $22.23 | $21.29 | $21.59 | $21.59 | 558,078 |
| 2018-07-12 | $21.85 | $23.85 | $21.55 | $21.87 | $21.87 | 4,584,659 |
| 2018-07-11 | $19.01 | $22.54 | $19.00 | $20.58 | $20.58 | 1,675,113 |
| 2018-07-10 | $20.08 | $21.89 | $19.63 | $21.04 | $21.04 | 684,914 |
| 2018-07-09 | $20.25 | $21.64 | $19.57 | $19.84 | $19.84 | 501,985 |
| 2018-07-06 | $19.84 | $20.24 | $19.45 | $19.93 | $19.93 | 516,289 |
| 2018-07-05 | $19.36 | $20.00 | $18.67 | $19.84 | $19.84 | 536,889 |
| 2018-07-03 | $18.90 | $19.34 | $18.87 | $19.25 | $19.25 | 180,980 |
| 2018-07-02 | $18.82 | $19.06 | $17.74 | $18.82 | $18.82 | 773,055 |
| 2018-06-29 | $18.96 | $19.43 | $18.50 | $18.82 | $18.82 | 445,731 |
| 2018-06-28 | $18.20 | $19.86 | $17.91 | $18.97 | $18.97 | 992,762 |
| 2018-06-27 | $19.75 | $19.83 | $17.89 | $18.00 | $18.00 | 1,017,346 |
| 2018-06-26 | $18.77 | $20.00 | $18.50 | $19.98 | $19.98 | 1,481,479 |
| 2018-06-25 | $16.35 | $19.03 | $15.98 | $19.00 | $19.00 | 2,506,701 |
| 2018-06-22 | $13.95 | $16.12 | $13.56 | $16.07 | $16.07 | 968,800 |
| 2018-06-21 | $14.61 | $14.65 | $14.01 | $14.04 | $14.04 | 270,751 |
| 2018-06-20 | $14.65 | $14.85 | $14.55 | $14.57 | $14.57 | 165,698 |
| 2018-06-19 | $14.30 | $14.84 | $14.23 | $14.61 | $14.61 | 291,478 |
| 2018-06-18 | $14.15 | $14.91 | $13.69 | $14.41 | $14.41 | 330,675 |
| 2018-06-15 | $14.26 | $14.99 | $13.64 | $14.25 | $14.25 | 523,831 |
| 2018-06-14 | $13.55 | $14.49 | $13.43 | $14.35 | $14.35 | 296,453 |
| 2018-06-13 | $12.81 | $13.51 | $12.81 | $13.48 | $13.48 | 326,682 |
| 2018-06-12 | $12.45 | $12.94 | $12.43 | $12.83 | $12.83 | 233,966 |
| 2018-06-11 | $12.29 | $12.48 | $12.19 | $12.41 | $12.41 | 213,521 |
| 2018-06-08 | $12.21 | $12.37 | $12.08 | $12.29 | $12.29 | 240,964 |
| 2018-06-07 | $12.47 | $12.56 | $12.21 | $12.25 | $12.25 | 229,666 |
| 2018-06-06 | $11.62 | $12.57 | $11.62 | $12.51 | $12.51 | 414,414 |
| 2018-06-05 | $11.46 | $11.70 | $11.33 | $11.66 | $11.66 | 179,824 |
| 2018-06-04 | $11.71 | $11.84 | $11.36 | $11.42 | $11.42 | 133,463 |
| 2018-06-01 | $11.75 | $11.75 | $11.53 | $11.69 | $11.69 | 122,396 |
| 2018-05-31 | $11.73 | $11.83 | $11.53 | $11.66 | $11.66 | 195,043 |
| 2018-05-30 | $11.70 | $11.85 | $11.63 | $11.74 | $11.74 | 242,283 |
| 2018-05-29 | $11.52 | $11.68 | $11.27 | $11.63 | $11.63 | 181,711 |
| 2018-05-25 | $11.39 | $11.71 | $11.37 | $11.62 | $11.62 | 166,453 |
| 2018-05-24 | $11.40 | $11.45 | $11.26 | $11.37 | $11.37 | 119,479 |
| 2018-05-23 | $11.62 | $11.76 | $11.38 | $11.44 | $11.44 | 93,838 |
| 2018-05-22 | $11.77 | $11.88 | $11.66 | $11.66 | $11.66 | 186,643 |
| 2018-05-21 | $11.65 | $11.84 | $11.61 | $11.74 | $11.74 | 153,851 |
| 2018-05-18 | $11.83 | $11.84 | $11.65 | $11.65 | $11.65 | 116,063 |
| 2018-05-17 | $11.71 | $11.85 | $11.69 | $11.78 | $11.78 | 119,052 |
| 2018-05-16 | $11.64 | $11.78 | $11.52 | $11.69 | $11.69 | 132,483 |
| 2018-05-15 | $11.29 | $11.71 | $11.29 | $11.59 | $11.59 | 214,184 |
| 2018-05-14 | $11.75 | $11.96 | $11.38 | $11.47 | $11.47 | 246,480 |
| 2018-05-11 | $11.96 | $12.08 | $11.60 | $11.72 | $11.72 | 122,303 |
| 2018-05-10 | $12.06 | $12.23 | $11.67 | $11.92 | $11.92 | 265,369 |
| 2018-05-09 | $12.10 | $13.00 | $11.88 | $12.00 | $12.00 | 746,423 |
| 2018-05-08 | $11.81 | $12.07 | $11.72 | $11.73 | $11.73 | 239,956 |
| 2018-05-07 | $11.34 | $11.88 | $11.34 | $11.83 | $11.83 | 79,987 |
| 2018-05-04 | $11.18 | $11.44 | $11.18 | $11.40 | $11.40 | 102,722 |
| 2018-05-03 | $11.18 | $11.39 | $11.15 | $11.25 | $11.25 | 147,709 |
| 2018-05-02 | $11.20 | $11.31 | $11.13 | $11.26 | $11.26 | 99,092 |
| 2018-05-01 | $11.11 | $11.34 | $11.08 | $11.22 | $11.22 | 127,097 |
| 2018-04-30 | $11.13 | $11.20 | $11.03 | $11.13 | $11.13 | 71,597 |
| 2018-04-27 | $11.22 | $11.30 | $10.93 | $11.08 | $11.08 | 61,363 |
| 2018-04-26 | $11.02 | $11.28 | $11.00 | $11.18 | $11.18 | 86,033 |
| 2018-04-25 | $10.95 | $11.08 | $10.77 | $11.01 | $11.01 | 54,969 |
| 2018-04-24 | $10.90 | $11.09 | $10.83 | $10.95 | $10.95 | 72,531 |
| 2018-04-23 | $10.99 | $11.02 | $10.79 | $11.00 | $11.00 | 47,423 |
| 2018-04-20 | $11.01 | $11.13 | $10.81 | $10.96 | $10.96 | 69,141 |
| 2018-04-19 | $11.21 | $11.45 | $10.95 | $11.09 | $11.09 | 83,711 |
| 2018-04-18 | $10.93 | $11.28 | $10.90 | $11.07 | $11.07 | 335,434 |
| 2018-04-17 | $10.75 | $11.00 | $10.64 | $10.90 | $10.90 | 79,809 |
| 2018-04-16 | $10.33 | $10.74 | $10.29 | $10.64 | $10.64 | 73,101 |
| 2018-04-13 | $10.24 | $10.49 | $10.04 | $10.29 | $10.29 | 76,018 |
| 2018-04-12 | $10.13 | $10.33 | $10.01 | $10.17 | $10.17 | 66,459 |
| 2018-04-11 | $10.15 | $10.28 | $9.15 | $10.05 | $10.05 | 152,069 |
| 2018-04-10 | $9.66 | $10.34 | $9.66 | $10.22 | $10.22 | 217,898 |
| 2018-04-09 | $9.66 | $9.87 | $9.25 | $9.52 | $9.52 | 211,122 |
| 2018-04-06 | $8.84 | $8.93 | $8.73 | $8.80 | $8.80 | 142,735 |
| 2018-04-05 | $9.03 | $9.08 | $8.77 | $8.89 | $8.89 | 130,127 |
| 2018-04-04 | $8.68 | $9.02 | $8.68 | $8.98 | $8.98 | 111,501 |
| 2018-04-03 | $8.85 | $9.03 | $8.60 | $8.79 | $8.79 | 182,813 |
| 2018-04-02 | $9.27 | $9.35 | $8.74 | $8.84 | $8.84 | 129,890 |
| 2018-03-29 | $9.22 | $9.50 | $9.13 | $9.27 | $9.27 | 170,483 |
| 2018-03-28 | $9.09 | $9.29 | $8.97 | $9.16 | $9.16 | 90,008 |
| 2018-03-27 | $9.35 | $9.42 | $9.07 | $9.07 | $9.07 | 110,739 |
| 2018-03-26 | $9.70 | $9.70 | $9.14 | $9.35 | $9.35 | 162,202 |
| 2018-03-23 | $9.87 | $10.06 | $9.51 | $9.52 | $9.52 | 101,681 |
| 2018-03-22 | $10.13 | $10.40 | $9.93 | $9.95 | $9.95 | 89,358 |
| 2018-03-21 | $10.55 | $10.66 | $10.16 | $10.23 | $10.23 | 114,013 |
| 2018-03-20 | $10.53 | $10.84 | $10.35 | $10.55 | $10.55 | 110,632 |
| 2018-03-19 | $10.73 | $11.05 | $10.29 | $10.59 | $10.59 | 293,731 |
| 2018-03-16 | $9.62 | $10.89 | $9.62 | $10.84 | $10.84 | 270,607 |
| 2018-03-15 | $9.30 | $9.74 | $9.24 | $9.65 | $9.65 | 284,730 |
| 2018-03-14 | $9.68 | $9.83 | $8.89 | $9.27 | $9.27 | 517,982 |
| 2018-03-13 | $9.33 | $10.35 | $9.25 | $9.55 | $9.55 | 349,273 |
| 2018-03-12 | $9.25 | $9.35 | $9.13 | $9.24 | $9.24 | 84,751 |
| 2018-03-09 | $9.29 | $9.35 | $9.19 | $9.29 | $9.29 | 124,575 |
| 2018-03-08 | $9.21 | $9.28 | $9.04 | $9.21 | $9.21 | 67,981 |
| 2018-03-07 | $9.07 | $9.29 | $9.06 | $9.23 | $9.23 | 74,838 |
| 2018-03-06 | $9.26 | $9.27 | $9.01 | $9.19 | $9.19 | 63,722 |
| 2018-03-05 | $9.18 | $9.30 | $9.03 | $9.20 | $9.20 | 80,228 |
| 2018-03-02 | $8.93 | $9.35 | $8.89 | $9.24 | $9.24 | 84,366 |
| 2018-03-01 | $9.00 | $9.11 | $8.84 | $9.02 | $9.02 | 167,360 |
| 2018-02-28 | $9.15 | $9.27 | $9.00 | $9.00 | $9.00 | 77,170 |
| 2018-02-27 | $9.25 | $9.50 | $9.12 | $9.17 | $9.17 | 77,553 |
| 2018-02-26 | $9.27 | $9.32 | $9.16 | $9.24 | $9.24 | 72,011 |
| 2018-02-23 | $9.23 | $9.32 | $9.09 | $9.25 | $9.25 | 60,600 |
| 2018-02-22 | $9.34 | $9.51 | $9.19 | $9.22 | $9.22 | 111,094 |
| 2018-02-21 | $9.12 | $9.73 | $9.09 | $9.32 | $9.32 | 206,100 |
| 2018-02-20 | $9.18 | $9.57 | $8.97 | $9.06 | $9.06 | 106,108 |
| 2018-02-16 | $9.38 | $9.51 | $9.22 | $9.26 | $9.26 | 73,675 |
| 2018-02-15 | $9.38 | $9.50 | $9.27 | $9.40 | $9.40 | 162,454 |
| 2018-02-14 | $9.10 | $9.53 | $9.10 | $9.36 | $9.36 | 146,386 |
| 2018-02-13 | $9.00 | $9.44 | $8.93 | $9.24 | $9.24 | 134,442 |
| 2018-02-12 | $9.07 | $9.30 | $8.97 | $9.13 | $9.13 | 147,064 |
| 2018-02-09 | $9.14 | $9.19 | $8.81 | $9.07 | $9.07 | 154,981 |
| 2018-02-08 | $9.21 | $9.23 | $8.97 | $9.00 | $9.00 | 116,180 |
| 2018-02-07 | $9.06 | $9.44 | $9.05 | $9.16 | $9.16 | 114,506 |
| 2018-02-06 | $9.36 | $9.63 | $8.91 | $9.06 | $9.06 | 222,580 |
| 2018-02-05 | $10.05 | $10.28 | $9.59 | $9.61 | $9.61 | 173,683 |
| 2018-02-02 | $10.40 | $10.54 | $10.10 | $10.13 | $10.13 | 59,373 |
| 2018-02-01 | $10.29 | $10.80 | $10.29 | $10.54 | $10.54 | 87,668 |
| 2018-01-31 | $10.67 | $10.82 | $10.22 | $10.41 | $10.41 | 139,545 |
| 2018-01-30 | $11.34 | $11.46 | $10.55 | $10.59 | $10.59 | 129,677 |
| 2018-01-29 | $11.83 | $12.06 | $11.57 | $11.59 | $11.59 | 76,709 |
| 2018-01-26 | $11.67 | $11.98 | $11.34 | $11.95 | $11.95 | 111,793 |
| 2018-01-25 | $11.58 | $11.80 | $11.47 | $11.67 | $11.67 | 142,781 |
| 2018-01-24 | $11.61 | $11.70 | $11.33 | $11.45 | $11.45 | 87,054 |
| 2018-01-23 | $11.65 | $11.82 | $11.48 | $11.66 | $11.66 | 87,344 |
| 2018-01-22 | $11.21 | $11.65 | $11.19 | $11.54 | $11.54 | 134,144 |
| 2018-01-19 | $10.24 | $11.16 | $10.24 | $11.11 | $11.11 | 216,557 |
| 2018-01-18 | $10.14 | $10.35 | $9.79 | $10.30 | $10.30 | 68,995 |
| 2018-01-17 | $9.88 | $10.24 | $9.53 | $10.21 | $10.21 | 146,590 |
| 2018-01-16 | $10.09 | $10.38 | $9.77 | $9.87 | $9.87 | 93,899 |
| 2018-01-12 | $9.78 | $10.22 | $9.78 | $10.18 | $10.18 | 97,954 |
| 2018-01-11 | $9.76 | $10.18 | $9.64 | $10.10 | $10.10 | 110,571 |
| 2018-01-10 | $9.71 | $9.76 | $9.57 | $9.71 | $9.71 | 60,518 |
| 2018-01-09 | $9.77 | $9.94 | $9.74 | $9.77 | $9.77 | 81,673 |
| 2018-01-08 | $9.88 | $9.98 | $9.74 | $9.79 | $9.79 | 71,623 |
| 2018-01-05 | $9.74 | $10.00 | $9.70 | $9.90 | $9.90 | 128,319 |
| 2018-01-04 | $9.59 | $9.79 | $9.45 | $9.72 | $9.72 | 142,072 |
| 2018-01-03 | $9.46 | $9.60 | $9.32 | $9.51 | $9.51 | 86,792 |
| 2018-01-02 | $9.08 | $9.50 | $8.82 | $9.47 | $9.47 | 133,282 |
| 2017-12-29 | $9.35 | $9.56 | $8.96 | $8.99 | $8.99 | 113,921 |
| 2017-12-28 | $9.50 | $9.57 | $9.24 | $9.37 | $9.37 | 134,496 |
| 2017-12-27 | $9.53 | $9.72 | $9.43 | $9.48 | $9.48 | 99,069 |
| 2017-12-26 | $9.46 | $9.63 | $9.46 | $9.53 | $9.53 | 70,818 |
| 2017-12-22 | $9.58 | $9.65 | $9.23 | $9.50 | $9.50 | 92,055 |
| 2017-12-21 | $9.83 | $9.89 | $9.55 | $9.61 | $9.61 | 92,640 |
| 2017-12-20 | $9.64 | $9.90 | $9.45 | $9.85 | $9.85 | 101,940 |
| 2017-12-19 | $9.64 | $9.84 | $9.45 | $9.68 | $9.68 | 68,801 |
| 2017-12-18 | $9.97 | $9.98 | $9.58 | $9.64 | $9.64 | 80,649 |
| 2017-12-15 | $9.59 | $9.89 | $9.42 | $9.87 | $9.87 | 272,259 |
| 2017-12-14 | $9.62 | $9.81 | $9.49 | $9.53 | $9.53 | 85,650 |
| 2017-12-13 | $9.56 | $9.84 | $9.50 | $9.59 | $9.59 | 97,822 |
| 2017-12-12 | $9.52 | $9.65 | $9.41 | $9.50 | $9.50 | 87,316 |
| 2017-12-11 | $9.49 | $9.69 | $9.35 | $9.50 | $9.50 | 113,808 |
| 2017-12-08 | $9.76 | $9.76 | $9.43 | $9.51 | $9.51 | 105,320 |
| 2017-12-07 | $9.74 | $9.97 | $9.52 | $9.73 | $9.73 | 71,747 |
| 2017-12-06 | $9.50 | $9.86 | $9.43 | $9.78 | $9.78 | 106,593 |
| 2017-12-05 | $9.61 | $9.72 | $9.49 | $9.50 | $9.50 | 74,698 |
| 2017-12-04 | $9.74 | $10.15 | $9.50 | $9.57 | $9.57 | 131,085 |
| 2017-12-01 | $9.68 | $9.81 | $9.28 | $9.68 | $9.68 | 97,095 |
| 2017-11-30 | $9.60 | $9.77 | $9.53 | $9.73 | $9.73 | 96,201 |
| 2017-11-29 | $9.48 | $9.84 | $9.42 | $9.50 | $9.50 | 142,211 |
| 2017-11-28 | $9.50 | $9.63 | $9.19 | $9.48 | $9.48 | 278,503 |
| 2017-11-27 | $9.58 | $9.84 | $9.50 | $9.62 | $9.62 | 87,043 |
| 2017-11-24 | $9.98 | $10.06 | $9.48 | $9.57 | $9.57 | 75,943 |
| 2017-11-22 | $9.85 | $10.25 | $9.76 | $9.89 | $9.89 | 96,763 |
| 2017-11-21 | $9.53 | $9.97 | $9.52 | $9.92 | $9.92 | 78,201 |
| 2017-11-20 | $9.56 | $9.81 | $9.36 | $9.55 | $9.55 | 137,194 |
| 2017-11-17 | $9.56 | $9.70 | $9.44 | $9.62 | $9.62 | 213,453 |
| 2017-11-16 | $9.43 | $9.84 | $9.43 | $9.65 | $9.65 | 134,035 |
| 2017-11-15 | $9.28 | $9.58 | $9.13 | $9.40 | $9.40 | 176,781 |
| 2017-11-14 | $9.26 | $9.39 | $9.02 | $9.36 | $9.36 | 149,532 |
| 2017-11-13 | $9.25 | $9.42 | $9.06 | $9.34 | $9.34 | 128,902 |
| 2017-11-10 | $9.42 | $9.50 | $9.13 | $9.19 | $9.19 | 110,800 |
| 2017-11-09 | $10.00 | $10.19 | $8.66 | $9.41 | $9.41 | 529,206 |
| 2017-11-08 | $10.66 | $10.76 | $10.42 | $10.64 | $10.64 | 112,879 |
| 2017-11-07 | $10.90 | $11.16 | $10.65 | $10.79 | $10.79 | 148,985 |
| 2017-11-06 | $10.99 | $11.19 | $10.72 | $10.97 | $10.97 | 104,364 |
| 2017-11-03 | $10.74 | $11.07 | $10.49 | $10.88 | $10.88 | 221,193 |
| 2017-11-02 | $10.47 | $10.86 | $10.31 | $10.85 | $10.85 | 230,734 |
| 2017-11-01 | $11.17 | $11.17 | $10.30 | $10.57 | $10.57 | 203,574 |
| 2017-10-31 | $10.79 | $11.03 | $10.74 | $10.99 | $10.99 | 235,157 |
| 2017-10-30 | $11.19 | $11.27 | $10.57 | $10.68 | $10.68 | 129,125 |
| 2017-10-27 | $11.08 | $11.24 | $10.98 | $11.14 | $11.14 | 141,349 |
| 2017-10-26 | $11.57 | $11.78 | $11.03 | $11.12 | $11.12 | 113,449 |
| 2017-10-25 | $12.26 | $12.31 | $11.40 | $11.52 | $11.52 | 255,927 |
| 2017-10-24 | $12.86 | $13.36 | $12.47 | $12.53 | $12.53 | 105,511 |
| 2017-10-23 | $13.22 | $13.45 | $12.74 | $12.76 | $12.76 | 93,912 |
| 2017-10-20 | $13.10 | $13.30 | $13.04 | $13.20 | $13.20 | 70,738 |
| 2017-10-19 | $13.09 | $13.28 | $12.92 | $13.02 | $13.02 | 80,301 |
| 2017-10-18 | $12.95 | $13.22 | $12.39 | $13.10 | $13.10 | 70,677 |
| 2017-10-17 | $13.11 | $13.14 | $12.91 | $12.99 | $12.99 | 50,277 |
| 2017-10-16 | $13.30 | $13.40 | $13.05 | $13.16 | $13.16 | 70,775 |
| 2017-10-13 | $13.44 | $13.46 | $13.10 | $13.21 | $13.21 | 129,065 |
| 2017-10-12 | $13.18 | $13.47 | $13.08 | $13.39 | $13.39 | 127,090 |
| 2017-10-11 | $13.36 | $13.60 | $12.50 | $13.18 | $13.18 | 73,275 |
| 2017-10-10 | $13.43 | $13.84 | $13.21 | $13.32 | $13.32 | 123,556 |
| 2017-10-09 | $14.27 | $14.27 | $13.23 | $13.25 | $13.25 | 237,742 |
| 2017-10-06 | $13.84 | $14.76 | $13.75 | $14.31 | $14.31 | 214,196 |
| 2017-10-05 | $13.69 | $13.98 | $13.46 | $13.56 | $13.56 | 104,469 |
| 2017-10-04 | $13.73 | $14.05 | $13.49 | $13.78 | $13.78 | 132,429 |
| 2017-10-03 | $13.34 | $13.95 | $13.34 | $13.80 | $13.80 | 284,600 |
| 2017-10-02 | $12.86 | $13.42 | $12.78 | $13.42 | $13.42 | 126,337 |
| 2017-09-29 | $12.87 | $12.98 | $12.69 | $12.89 | $12.89 | 72,210 |
| 2017-09-28 | $12.96 | $13.05 | $12.83 | $12.92 | $12.92 | 147,561 |
| 2017-09-27 | $12.31 | $12.96 | $12.30 | $12.93 | $12.93 | 231,249 |
| 2017-09-26 | $12.34 | $12.45 | $12.20 | $12.27 | $12.27 | 86,256 |
| 2017-09-25 | $12.42 | $12.61 | $12.25 | $12.32 | $12.32 | 100,193 |
| 2017-09-22 | $12.12 | $12.64 | $12.11 | $12.46 | $12.46 | 149,356 |
| 2017-09-21 | $12.32 | $12.34 | $11.95 | $12.16 | $12.16 | 146,969 |
| 2017-09-20 | $12.61 | $12.63 | $12.28 | $12.32 | $12.32 | 136,204 |
| 2017-09-19 | $12.67 | $12.75 | $12.30 | $12.63 | $12.63 | 282,152 |
| 2017-09-18 | $12.97 | $13.04 | $12.60 | $12.70 | $12.70 | 189,968 |
| 2017-09-15 | $13.07 | $13.07 | $12.78 | $12.99 | $12.99 | 370,405 |
| 2017-09-14 | $13.25 | $13.25 | $12.97 | $13.04 | $13.04 | 324,769 |
| 2017-09-13 | $13.18 | $13.30 | $13.01 | $13.26 | $13.26 | 372,347 |
| 2017-09-12 | $13.29 | $13.37 | $13.09 | $13.21 | $13.21 | 146,249 |
| 2017-09-11 | $13.22 | $13.49 | $12.60 | $13.33 | $13.33 | 172,239 |
| 2017-09-08 | $13.15 | $13.25 | $12.96 | $13.10 | $13.10 | 160,849 |
| 2017-09-07 | $12.75 | $13.25 | $12.57 | $13.15 | $13.15 | 225,302 |
| 2017-09-06 | $12.50 | $12.83 | $12.42 | $12.78 | $12.78 | 250,361 |
| 2017-09-05 | $12.35 | $12.75 | $12.10 | $12.50 | $12.50 | 356,355 |
| 2017-09-01 | $12.40 | $12.45 | $12.16 | $12.42 | $12.42 | 155,113 |
| 2017-08-31 | $12.10 | $12.47 | $12.04 | $12.35 | $12.35 | 199,685 |
| 2017-08-30 | $12.00 | $12.15 | $11.86 | $12.02 | $12.02 | 138,726 |
| 2017-08-29 | $12.04 | $12.17 | $11.99 | $12.00 | $12.00 | 116,628 |
| 2017-08-28 | $11.70 | $12.40 | $11.69 | $12.23 | $12.23 | 312,139 |
| 2017-08-25 | $11.69 | $11.69 | $11.42 | $11.60 | $11.60 | 73,871 |
| 2017-08-24 | $11.38 | $11.68 | $11.38 | $11.64 | $11.64 | 93,177 |
| 2017-08-23 | $11.53 | $11.68 | $11.33 | $11.35 | $11.35 | 132,534 |
| 2017-08-22 | $11.38 | $11.78 | $11.31 | $11.64 | $11.64 | 401,530 |
| 2017-08-21 | $11.25 | $11.34 | $10.98 | $11.34 | $11.34 | 313,167 |
| 2017-08-18 | $10.97 | $11.25 | $10.60 | $11.19 | $11.19 | 167,944 |
| 2017-08-17 | $11.18 | $11.40 | $10.98 | $11.12 | $11.12 | 209,423 |
| 2017-08-16 | $10.86 | $11.28 | $10.78 | $11.27 | $11.27 | 389,522 |
| 2017-08-15 | $10.92 | $11.08 | $10.68 | $10.78 | $10.78 | 202,191 |
| 2017-08-14 | $10.62 | $11.15 | $10.45 | $11.01 | $11.01 | 312,880 |
| 2017-08-11 | $10.12 | $10.64 | $10.00 | $10.62 | $10.62 | 278,269 |
| 2017-08-10 | $10.14 | $10.14 | $9.73 | $10.11 | $10.11 | 713,966 |
| 2017-08-09 | $8.50 | $10.83 | $8.46 | $10.35 | $10.35 | 1,117,886 |
| 2017-08-08 | $7.99 | $8.33 | $7.94 | $8.16 | $8.16 | 210,895 |
| 2017-08-07 | $8.18 | $8.22 | $7.78 | $8.02 | $8.02 | 141,386 |
| 2017-08-04 | $8.18 | $8.32 | $8.13 | $8.29 | $8.29 | 74,792 |
| 2017-08-03 | $8.12 | $8.30 | $8.03 | $8.14 | $8.14 | 163,552 |
| 2017-08-02 | $8.19 | $8.25 | $8.07 | $8.10 | $8.10 | 119,063 |
| 2017-08-01 | $8.12 | $8.28 | $8.00 | $8.22 | $8.22 | 216,199 |
| 2017-07-31 | $8.22 | $8.22 | $8.00 | $8.07 | $8.07 | 258,285 |
| 2017-07-28 | $8.48 | $8.66 | $8.10 | $8.18 | $8.18 | 202,653 |
| 2017-07-27 | $8.76 | $8.88 | $8.36 | $8.52 | $8.52 | 166,945 |
| 2017-07-26 | $8.93 | $9.00 | $8.75 | $8.75 | $8.75 | 179,582 |
| 2017-07-25 | $9.16 | $9.42 | $8.93 | $8.93 | $8.93 | 169,513 |
| 2017-07-24 | $9.73 | $9.73 | $9.16 | $9.23 | $9.23 | 182,482 |
| 2017-07-21 | $9.89 | $10.01 | $9.57 | $9.69 | $9.69 | 199,838 |
| 2017-07-20 | $10.77 | $10.90 | $9.71 | $9.75 | $9.75 | 275,883 |
| 2017-07-19 | $11.15 | $11.25 | $10.47 | $10.71 | $10.71 | 313,078 |
| 2017-07-18 | $10.81 | $11.19 | $10.79 | $11.13 | $11.13 | 230,525 |
| 2017-07-17 | $10.72 | $10.91 | $10.63 | $10.86 | $10.86 | 78,112 |
| 2017-07-14 | $10.96 | $11.17 | $10.50 | $10.73 | $10.73 | 164,519 |
| 2017-07-13 | $10.99 | $11.06 | $10.74 | $11.00 | $11.00 | 96,578 |
| 2017-07-12 | $11.00 | $11.18 | $10.76 | $11.01 | $11.01 | 91,981 |
| 2017-07-11 | $10.78 | $11.18 | $10.73 | $10.97 | $10.97 | 109,982 |
| 2017-07-10 | $10.87 | $10.95 | $10.54 | $10.71 | $10.71 | 106,726 |
| 2017-07-07 | $10.74 | $10.99 | $10.71 | $10.96 | $10.96 | 76,038 |
| 2017-07-06 | $10.80 | $10.81 | $10.61 | $10.74 | $10.74 | 103,118 |
| 2017-07-05 | $11.10 | $11.16 | $10.78 | $10.88 | $10.88 | 126,338 |
| 2017-07-03 | $10.94 | $11.13 | $10.76 | $11.10 | $11.10 | 71,189 |
| 2017-06-30 | $11.08 | $11.20 | $10.77 | $10.86 | $10.86 | 88,630 |
| 2017-06-29 | $11.40 | $11.40 | $10.77 | $11.09 | $11.09 | 130,096 |
| 2017-06-28 | $11.12 | $11.40 | $11.04 | $11.32 | $11.32 | 177,563 |
| 2017-06-27 | $12.00 | $12.00 | $11.01 | $11.04 | $11.04 | 173,926 |
| 2017-06-26 | $10.88 | $12.07 | $10.75 | $11.94 | $11.94 | 542,015 |
| 2017-06-23 | $10.75 | $10.88 | $10.66 | $10.87 | $10.87 | 740,688 |
| 2017-06-22 | $10.80 | $10.91 | $10.65 | $10.76 | $10.76 | 225,103 |
| 2017-06-21 | $10.72 | $10.89 | $10.70 | $10.78 | $10.78 | 183,659 |
| 2017-06-20 | $10.68 | $10.89 | $10.60 | $10.66 | $10.66 | 119,464 |
| 2017-06-19 | $10.46 | $10.85 | $10.46 | $10.77 | $10.77 | 129,618 |
| 2017-06-16 | $10.50 | $10.68 | $10.42 | $10.45 | $10.45 | 411,891 |
| 2017-06-15 | $10.55 | $10.68 | $10.45 | $10.52 | $10.52 | 114,558 |
| 2017-06-14 | $10.71 | $10.79 | $10.44 | $10.68 | $10.68 | 152,239 |
| 2017-06-13 | $10.59 | $10.91 | $10.50 | $10.71 | $10.71 | 110,306 |
| 2017-06-12 | $10.37 | $10.60 | $10.34 | $10.55 | $10.55 | 183,810 |
| 2017-06-09 | $10.05 | $10.43 | $9.95 | $10.41 | $10.41 | 167,469 |
| 2017-06-08 | $9.88 | $10.30 | $9.86 | $10.05 | $10.05 | 98,828 |
| 2017-06-07 | $10.21 | $10.31 | $9.87 | $9.91 | $9.91 | 150,531 |
| 2017-06-06 | $10.35 | $10.50 | $10.20 | $10.25 | $10.25 | 141,801 |
| 2017-06-05 | $10.94 | $10.98 | $10.47 | $10.47 | $10.47 | 104,066 |
| 2017-06-02 | $10.55 | $10.95 | $10.55 | $10.92 | $10.92 | 263,490 |
| 2017-06-01 | $10.16 | $10.69 | $10.16 | $10.57 | $10.57 | 153,033 |
| 2017-05-31 | $10.35 | $10.54 | $10.16 | $10.24 | $10.24 | 99,123 |
| 2017-05-30 | $10.45 | $10.48 | $10.28 | $10.32 | $10.32 | 87,593 |
| 2017-05-26 | $10.33 | $10.44 | $10.26 | $10.43 | $10.43 | 90,562 |
| 2017-05-25 | $10.38 | $10.40 | $10.18 | $10.32 | $10.32 | 65,744 |
| 2017-05-24 | $10.21 | $10.37 | $10.11 | $10.31 | $10.31 | 77,371 |
| 2017-05-23 | $10.40 | $10.40 | $10.15 | $10.23 | $10.23 | 72,376 |
| 2017-05-22 | $10.16 | $10.42 | $10.12 | $10.35 | $10.35 | 113,909 |
| 2017-05-19 | $10.33 | $10.63 | $10.15 | $10.18 | $10.18 | 124,808 |
| 2017-05-18 | $10.36 | $10.49 | $10.26 | $10.35 | $10.35 | 140,152 |
| 2017-05-17 | $10.50 | $10.74 | $10.30 | $10.41 | $10.41 | 152,538 |
| 2017-05-16 | $10.50 | $10.60 | $10.36 | $10.53 | $10.53 | 153,745 |
| 2017-05-15 | $10.48 | $10.65 | $10.47 | $10.56 | $10.56 | 175,277 |
| 2017-05-12 | $10.39 | $10.68 | $10.13 | $10.46 | $10.46 | 247,620 |
| 2017-05-11 | $10.60 | $10.66 | $10.19 | $10.43 | $10.43 | 350,584 |
| 2017-05-10 | $9.23 | $11.24 | $9.20 | $10.67 | $10.67 | 1,023,421 |
| 2017-05-09 | $9.36 | $9.64 | $9.06 | $9.16 | $9.16 | 189,042 |
| 2017-05-08 | $9.25 | $9.49 | $9.25 | $9.38 | $9.38 | 155,254 |
| 2017-05-05 | $9.19 | $9.35 | $9.05 | $9.27 | $9.27 | 86,945 |
| 2017-05-04 | $9.26 | $9.53 | $9.00 | $9.18 | $9.18 | 86,777 |
| 2017-05-03 | $9.42 | $9.47 | $9.12 | $9.20 | $9.20 | 132,188 |
| 2017-05-02 | $9.21 | $9.75 | $9.21 | $9.49 | $9.49 | 182,060 |
| 2017-05-01 | $9.09 | $9.36 | $9.05 | $9.24 | $9.24 | 133,584 |
| 2017-04-28 | $9.01 | $9.14 | $8.92 | $9.05 | $9.05 | 94,882 |
| 2017-04-27 | $9.24 | $9.24 | $8.93 | $9.00 | $9.00 | 116,339 |
| 2017-04-26 | $8.61 | $9.34 | $8.56 | $9.23 | $9.23 | 241,952 |
| 2017-04-25 | $8.42 | $8.65 | $8.41 | $8.62 | $8.62 | 146,001 |
| 2017-04-24 | $8.50 | $8.50 | $8.31 | $8.36 | $8.36 | 129,733 |
| 2017-04-21 | $8.31 | $8.41 | $8.03 | $8.39 | $8.39 | 214,819 |
| 2017-04-20 | $8.24 | $8.47 | $8.15 | $8.31 | $8.31 | 102,541 |
| 2017-04-19 | $8.15 | $8.36 | $8.14 | $8.22 | $8.22 | 149,514 |
| 2017-04-18 | $7.90 | $8.24 | $7.80 | $8.15 | $8.15 | 178,263 |
| 2017-04-17 | $7.50 | $7.87 | $7.49 | $7.86 | $7.86 | 121,223 |
| 2017-04-13 | $7.43 | $7.55 | $7.35 | $7.50 | $7.50 | 144,550 |
| 2017-04-12 | $7.66 | $7.72 | $7.47 | $7.51 | $7.51 | 193,588 |
| 2017-04-11 | $8.23 | $8.23 | $7.63 | $7.68 | $7.68 | 394,127 |
| 2017-04-10 | $8.48 | $8.55 | $8.23 | $8.24 | $8.24 | 263,223 |
| 2017-04-07 | $8.45 | $8.52 | $8.39 | $8.44 | $8.44 | 224,232 |
| 2017-04-06 | $8.54 | $8.54 | $8.37 | $8.48 | $8.48 | 282,584 |
| 2017-04-05 | $8.55 | $8.86 | $8.44 | $8.52 | $8.52 | 353,594 |
| 2017-04-04 | $8.64 | $8.64 | $8.32 | $8.61 | $8.61 | 137,297 |
| 2017-04-03 | $8.90 | $8.94 | $8.55 | $8.63 | $8.63 | 127,874 |
| 2017-03-31 | $8.93 | $8.94 | $8.75 | $8.87 | $8.87 | 142,448 |
| 2017-03-30 | $8.80 | $9.08 | $8.76 | $8.93 | $8.93 | 241,277 |
| 2017-03-29 | $8.80 | $8.98 | $8.78 | $8.81 | $8.81 | 108,280 |
| 2017-03-28 | $8.90 | $9.09 | $8.75 | $8.83 | $8.83 | 178,488 |
| 2017-03-27 | $8.58 | $9.13 | $8.58 | $8.96 | $8.96 | 148,431 |
| 2017-03-24 | $8.76 | $8.96 | $8.62 | $8.70 | $8.70 | 263,058 |
| 2017-03-23 | $8.64 | $8.90 | $8.50 | $8.78 | $8.78 | 82,210 |
| 2017-03-22 | $8.67 | $8.75 | $8.38 | $8.59 | $8.59 | 249,239 |
| 2017-03-21 | $8.80 | $8.86 | $8.44 | $8.64 | $8.64 | 224,416 |
| 2017-03-20 | $8.75 | $8.95 | $8.72 | $8.76 | $8.76 | 123,258 |
| 2017-03-17 | $8.76 | $8.87 | $8.65 | $8.76 | $8.76 | 618,450 |
| 2017-03-16 | $8.86 | $8.86 | $8.69 | $8.75 | $8.75 | 135,524 |
| 2017-03-15 | $8.47 | $8.84 | $8.39 | $8.80 | $8.80 | 194,140 |
| 2017-03-14 | $8.31 | $8.84 | $8.27 | $8.47 | $8.47 | 158,860 |
| 2017-03-13 | $8.16 | $8.59 | $8.00 | $8.41 | $8.41 | 252,544 |
| 2017-03-10 | $8.00 | $8.07 | $7.89 | $8.00 | $8.00 | 366,096 |
| 2017-03-09 | $8.13 | $8.17 | $7.56 | $7.86 | $7.86 | 414,093 |
| 2017-03-08 | $8.60 | $8.99 | $8.09 | $8.10 | $8.10 | 1,803,934 |
| 2017-03-07 | $9.46 | $9.91 | $9.23 | $9.87 | $9.87 | 199,659 |
| 2017-03-06 | $9.70 | $9.73 | $9.45 | $9.51 | $9.51 | 208,015 |
| 2017-03-03 | $9.73 | $9.90 | $9.58 | $9.73 | $9.73 | 150,983 |
| 2017-03-02 | $9.78 | $9.94 | $9.64 | $9.76 | $9.76 | 113,775 |
| 2017-03-01 | $9.68 | $10.11 | $9.51 | $9.85 | $9.85 | 330,298 |
| 2017-02-28 | $9.95 | $10.02 | $9.51 | $9.56 | $9.56 | 229,629 |
| 2017-02-27 | $9.75 | $10.15 | $9.51 | $9.91 | $9.91 | 203,932 |
| 2017-02-24 | $9.67 | $9.78 | $9.57 | $9.70 | $9.70 | 267,689 |
| 2017-02-23 | $9.78 | $9.84 | $9.65 | $9.74 | $9.74 | 66,054 |
| 2017-02-22 | $9.79 | $9.85 | $9.58 | $9.76 | $9.76 | 106,148 |
| 2017-02-21 | $9.91 | $10.00 | $9.75 | $9.78 | $9.78 | 109,047 |
| 2017-02-17 | $9.82 | $10.02 | $9.81 | $9.95 | $9.95 | 161,197 |
| 2017-02-16 | $9.95 | $9.99 | $9.60 | $9.83 | $9.83 | 126,293 |
| 2017-02-15 | $9.65 | $9.94 | $9.51 | $9.91 | $9.91 | 105,002 |
| 2017-02-14 | $9.48 | $9.91 | $9.48 | $9.87 | $9.87 | 167,977 |
| 2017-02-13 | $9.50 | $9.52 | $9.34 | $9.51 | $9.51 | 207,741 |
| 2017-02-10 | $9.43 | $9.52 | $9.27 | $9.37 | $9.37 | 80,079 |
| 2017-02-09 | $9.29 | $9.55 | $9.21 | $9.35 | $9.35 | 102,623 |
| 2017-02-08 | $9.12 | $9.36 | $8.86 | $9.24 | $9.24 | 114,101 |
| 2017-02-07 | $9.19 | $9.37 | $8.97 | $9.19 | $9.19 | 109,435 |
| 2017-02-06 | $9.39 | $9.43 | $9.02 | $9.15 | $9.15 | 111,570 |
| 2017-02-03 | $9.42 | $9.55 | $9.21 | $9.39 | $9.39 | 144,083 |
| 2017-02-02 | $8.95 | $9.31 | $8.86 | $9.29 | $9.29 | 113,186 |
| 2017-02-01 | $9.03 | $9.14 | $8.82 | $8.98 | $8.98 | 183,035 |
| 2017-01-31 | $8.66 | $9.02 | $8.60 | $8.96 | $8.96 | 177,196 |
| 2017-01-30 | $8.86 | $8.86 | $8.60 | $8.68 | $8.68 | 147,399 |
| 2017-01-27 | $9.08 | $9.14 | $8.90 | $8.90 | $8.90 | 145,217 |
| 2017-01-26 | $9.50 | $9.65 | $8.97 | $9.05 | $9.05 | 253,363 |
| 2017-01-25 | $9.28 | $9.65 | $9.25 | $9.49 | $9.49 | 159,687 |
| 2017-01-24 | $9.00 | $9.17 | $8.47 | $9.15 | $9.15 | 451,770 |
| 2017-01-23 | $9.41 | $9.59 | $8.92 | $9.02 | $9.02 | 516,226 |
| 2017-01-20 | $9.68 | $9.81 | $9.49 | $9.50 | $9.50 | 230,671 |
| 2017-01-19 | $9.85 | $9.91 | $9.69 | $9.71 | $9.71 | 117,587 |
| 2017-01-18 | $9.95 | $10.67 | $9.67 | $9.82 | $9.82 | 184,285 |
| 2017-01-17 | $10.60 | $10.81 | $9.80 | $9.85 | $9.85 | 143,015 |
| 2017-01-13 | $10.73 | $10.89 | $10.65 | $10.70 | $10.70 | 83,695 |
| 2017-01-12 | $10.96 | $10.99 | $10.50 | $10.71 | $10.71 | 163,133 |
| 2017-01-11 | $11.83 | $11.83 | $10.77 | $11.03 | $11.03 | 233,725 |
| 2017-01-10 | $11.60 | $11.86 | $11.53 | $11.83 | $11.83 | 108,938 |
| 2017-01-09 | $11.42 | $11.90 | $11.29 | $11.67 | $11.67 | 184,243 |
| 2017-01-06 | $11.95 | $12.13 | $11.46 | $11.49 | $11.49 | 195,845 |
| 2017-01-05 | $11.80 | $12.03 | $11.61 | $11.62 | $11.62 | 110,358 |
| 2017-01-04 | $11.87 | $12.01 | $11.81 | $11.90 | $11.90 | 247,057 |
| 2017-01-03 | $11.80 | $11.91 | $11.55 | $11.89 | $11.89 | 148,963 |
| 2016-12-30 | $11.48 | $12.00 | $11.47 | $11.71 | $11.71 | 162,955 |
| 2016-12-29 | $12.00 | $12.09 | $11.26 | $11.51 | $11.51 | 242,135 |
| 2016-12-28 | $11.89 | $12.06 | $11.72 | $11.99 | $11.99 | 253,444 |
| 2016-12-27 | $12.00 | $12.23 | $11.80 | $11.83 | $11.83 | 468,983 |
| 2016-12-23 | $12.02 | $12.37 | $11.97 | $12.06 | $12.06 | 287,694 |
| 2016-12-22 | $11.81 | $12.06 | $11.70 | $12.03 | $12.03 | 429,359 |
| 2016-12-21 | $11.94 | $11.98 | $11.71 | $11.82 | $11.82 | 113,928 |
| 2016-12-20 | $11.76 | $12.00 | $11.75 | $11.97 | $11.97 | 121,603 |
| 2016-12-19 | $11.78 | $11.92 | $11.61 | $11.76 | $11.76 | 127,283 |
| 2016-12-16 | $11.85 | $11.97 | $11.73 | $11.76 | $11.76 | 166,391 |
| 2016-12-15 | $11.74 | $11.90 | $11.65 | $11.84 | $11.84 | 81,553 |
| 2016-12-14 | $11.90 | $11.97 | $11.68 | $11.71 | $11.71 | 86,055 |
| 2016-12-13 | $11.74 | $12.06 | $11.74 | $11.89 | $11.89 | 90,715 |
| 2016-12-12 | $11.78 | $11.86 | $11.32 | $11.74 | $11.74 | 103,624 |
| 2016-12-09 | $11.51 | $11.92 | $11.51 | $11.72 | $11.72 | 157,448 |
| 2016-12-08 | $11.45 | $11.74 | $11.27 | $11.60 | $11.60 | 278,457 |
| 2016-12-07 | $11.73 | $11.73 | $11.38 | $11.49 | $11.49 | 161,171 |
| 2016-12-06 | $11.83 | $11.95 | $11.63 | $11.84 | $11.84 | 92,474 |
| 2016-12-05 | $11.91 | $12.12 | $11.81 | $11.87 | $11.87 | 214,764 |
| 2016-12-02 | $11.71 | $11.96 | $11.63 | $11.86 | $11.86 | 94,179 |
| 2016-12-01 | $12.00 | $12.13 | $11.65 | $11.74 | $11.74 | 103,430 |
| 2016-11-30 | $11.95 | $12.16 | $11.88 | $12.00 | $12.00 | 203,541 |
| 2016-11-29 | $12.00 | $12.07 | $11.77 | $11.94 | $11.94 | 144,231 |
| 2016-11-28 | $12.11 | $12.21 | $11.80 | $12.00 | $12.00 | 226,889 |
| 2016-11-25 | $12.86 | $12.89 | $11.95 | $12.17 | $12.17 | 254,086 |
| 2016-11-23 | $12.59 | $12.95 | $12.38 | $12.86 | $12.86 | 337,860 |
| 2016-11-22 | $12.03 | $12.85 | $11.95 | $12.80 | $12.80 | 534,059 |
| 2016-11-21 | $11.95 | $12.02 | $11.71 | $12.00 | $12.00 | 271,868 |
| 2016-11-18 | $11.90 | $11.99 | $11.71 | $11.98 | $11.98 | 250,520 |
| 2016-11-17 | $11.63 | $12.00 | $11.63 | $11.91 | $11.91 | 221,739 |
| 2016-11-16 | $11.57 | $11.81 | $11.15 | $11.72 | $11.72 | 179,027 |
| 2016-11-15 | $11.51 | $11.78 | $11.43 | $11.70 | $11.70 | 209,711 |
| 2016-11-14 | $11.15 | $11.60 | $10.86 | $11.60 | $11.60 | 348,536 |
| 2016-11-11 | $10.41 | $11.27 | $10.10 | $11.15 | $11.15 | 540,796 |
| 2016-11-10 | $10.00 | $11.34 | $9.53 | $10.35 | $10.35 | 654,879 |
| 2016-11-09 | $9.18 | $9.62 | $9.18 | $9.55 | $9.55 | 182,264 |
| 2016-11-08 | $8.97 | $9.27 | $8.77 | $9.24 | $9.24 | 113,027 |
| 2016-11-07 | $8.71 | $9.04 | $8.60 | $9.00 | $9.00 | 196,215 |
| 2016-11-04 | $8.17 | $8.66 | $8.09 | $8.45 | $8.45 | 170,126 |
| 2016-11-03 | $7.98 | $8.35 | $7.88 | $8.13 | $8.13 | 207,998 |
| 2016-11-02 | $8.27 | $8.48 | $7.99 | $8.02 | $8.02 | 127,275 |
| 2016-11-01 | $8.47 | $8.75 | $8.25 | $8.35 | $8.35 | 199,164 |
| 2016-10-31 | $8.56 | $8.59 | $8.26 | $8.48 | $8.48 | 298,628 |
| 2016-10-28 | $9.00 | $9.07 | $8.49 | $8.51 | $8.51 | 313,553 |
| 2016-10-27 | $9.24 | $9.28 | $8.99 | $9.00 | $9.00 | 118,485 |
| 2016-10-26 | $9.38 | $9.63 | $9.13 | $9.20 | $9.20 | 206,605 |
| 2016-10-25 | $9.97 | $9.97 | $9.40 | $9.42 | $9.42 | 157,981 |
| 2016-10-24 | $10.09 | $10.24 | $9.81 | $9.95 | $9.95 | 150,683 |
| 2016-10-21 | $10.23 | $10.28 | $9.99 | $9.99 | $9.99 | 161,079 |
| 2016-10-20 | $10.10 | $10.53 | $10.03 | $10.30 | $10.30 | 206,420 |
| 2016-10-19 | $10.30 | $10.47 | $10.00 | $10.10 | $10.10 | 145,253 |
| 2016-10-18 | $10.46 | $10.74 | $10.17 | $10.24 | $10.24 | 171,938 |
| 2016-10-17 | $10.80 | $10.80 | $10.22 | $10.36 | $10.36 | 194,519 |
| 2016-10-14 | $11.01 | $11.01 | $10.73 | $10.83 | $10.83 | 160,921 |
| 2016-10-13 | $11.06 | $11.49 | $10.50 | $10.99 | $10.99 | 378,783 |
| 2016-10-12 | $11.52 | $11.52 | $11.00 | $11.13 | $11.13 | 305,525 |
| 2016-10-11 | $11.59 | $11.71 | $11.23 | $11.54 | $11.54 | 284,359 |
| 2016-10-10 | $11.50 | $11.74 | $11.50 | $11.66 | $11.66 | 126,175 |
| 2016-10-07 | $11.51 | $11.66 | $11.05 | $11.46 | $11.46 | 108,563 |
| 2016-10-06 | $11.53 | $11.64 | $11.19 | $11.45 | $11.45 | 284,634 |
| 2016-10-05 | $11.42 | $12.00 | $11.05 | $11.70 | $11.70 | 364,831 |
| 2016-10-04 | $11.36 | $11.90 | $10.94 | $11.00 | $11.00 | 115,730 |
| 2016-10-03 | $11.10 | $11.41 | $11.03 | $11.35 | $11.35 | 179,282 |
| 2016-09-30 | $10.65 | $11.16 | $10.33 | $11.11 | $11.11 | 194,688 |
| 2016-09-29 | $10.40 | $10.92 | $10.40 | $10.65 | $10.65 | 418,785 |
| 2016-09-28 | $10.79 | $10.94 | $10.26 | $10.42 | $10.42 | 171,516 |
| 2016-09-27 | $10.71 | $10.92 | $10.67 | $10.73 | $10.73 | 129,686 |
| 2016-09-26 | $10.54 | $10.97 | $10.54 | $10.75 | $10.75 | 92,460 |
| 2016-09-23 | $10.72 | $10.83 | $10.50 | $10.59 | $10.59 | 111,089 |
| 2016-09-22 | $10.31 | $10.75 | $10.21 | $10.72 | $10.72 | 151,123 |
| 2016-09-21 | $10.28 | $10.30 | $9.81 | $10.27 | $10.27 | 169,836 |
| 2016-09-20 | $10.34 | $10.35 | $10.14 | $10.24 | $10.24 | 112,414 |
| 2016-09-19 | $10.31 | $10.41 | $10.02 | $10.23 | $10.23 | 116,648 |
| 2016-09-16 | $10.21 | $10.38 | $10.09 | $10.22 | $10.22 | 613,931 |
| 2016-09-15 | $10.29 | $10.37 | $10.07 | $10.16 | $10.16 | 130,396 |
| 2016-09-14 | $10.12 | $10.41 | $10.02 | $10.24 | $10.24 | 116,109 |
| 2016-09-13 | $10.31 | $10.38 | $9.91 | $10.07 | $10.07 | 120,820 |
| 2016-09-12 | $9.97 | $10.45 | $9.95 | $10.41 | $10.41 | 145,231 |
| 2016-09-09 | $10.67 | $10.67 | $9.97 | $10.00 | $10.00 | 158,524 |
| 2016-09-08 | $10.69 | $10.71 | $10.48 | $10.59 | $10.59 | 141,350 |
| 2016-09-07 | $10.58 | $10.78 | $10.38 | $10.67 | $10.67 | 125,118 |
| 2016-09-06 | $10.21 | $10.64 | $10.21 | $10.53 | $10.53 | 218,519 |
| 2016-09-02 | $10.06 | $10.21 | $9.86 | $10.21 | $10.21 | 98,545 |
| 2016-09-01 | $9.88 | $10.22 | $9.60 | $10.06 | $10.06 | 211,504 |
| 2016-08-31 | $10.12 | $10.22 | $9.74 | $9.95 | $9.95 | 182,427 |
| 2016-08-30 | $10.02 | $10.41 | $9.90 | $10.11 | $10.11 | 164,946 |
| 2016-08-29 | $9.91 | $10.11 | $9.66 | $10.06 | $10.06 | 152,293 |
| 2016-08-26 | $9.62 | $10.02 | $9.62 | $9.83 | $9.83 | 184,719 |
| 2016-08-25 | $9.72 | $9.86 | $9.42 | $9.64 | $9.64 | 297,207 |
| 2016-08-24 | $10.01 | $10.12 | $9.66 | $9.70 | $9.70 | 238,908 |
| 2016-08-23 | $9.61 | $10.15 | $9.61 | $10.04 | $10.04 | 294,264 |
| 2016-08-22 | $9.76 | $9.90 | $9.51 | $9.53 | $9.53 | 386,361 |
| 2016-08-19 | $10.25 | $10.60 | $9.41 | $9.72 | $9.72 | 399,099 |
| 2016-08-18 | $10.46 | $10.52 | $10.16 | $10.25 | $10.25 | 178,672 |
| 2016-08-17 | $11.18 | $11.91 | $10.18 | $10.44 | $10.44 | 406,142 |
| 2016-08-16 | $10.79 | $11.22 | $10.60 | $10.70 | $10.70 | 194,525 |
| 2016-08-15 | $10.99 | $11.24 | $10.91 | $11.05 | $11.05 | 123,074 |
| 2016-08-12 | $10.87 | $11.14 | $10.78 | $11.00 | $11.00 | 110,860 |
| 2016-08-11 | $10.46 | $11.08 | $10.43 | $10.97 | $10.97 | 205,828 |
| 2016-08-10 | $10.81 | $10.81 | $10.41 | $10.42 | $10.42 | 206,786 |
| 2016-08-09 | $11.37 | $11.53 | $10.69 | $10.74 | $10.74 | 310,960 |
| 2016-08-08 | $12.18 | $12.37 | $11.30 | $11.44 | $11.44 | 339,800 |
| 2016-08-05 | $13.08 | $13.08 | $11.03 | $12.22 | $12.22 | 382,961 |
| 2016-08-04 | $12.95 | $13.39 | $12.95 | $13.10 | $13.10 | 159,323 |
| 2016-08-03 | $12.96 | $13.24 | $12.92 | $12.97 | $12.97 | 122,251 |
| 2016-08-02 | $12.98 | $13.36 | $12.90 | $13.05 | $13.05 | 123,542 |
| 2016-08-01 | $13.19 | $13.40 | $12.91 | $13.04 | $13.04 | 161,286 |
| 2016-07-29 | $13.15 | $13.34 | $12.90 | $13.10 | $13.10 | 202,095 |
| 2016-07-28 | $13.18 | $13.36 | $12.95 | $13.28 | $13.28 | 211,017 |
| 2016-07-27 | $12.88 | $13.26 | $12.88 | $13.25 | $13.25 | 238,417 |
| 2016-07-26 | $12.78 | $12.89 | $12.58 | $12.84 | $12.84 | 53,273 |
| 2016-07-25 | $12.81 | $13.24 | $12.28 | $12.78 | $12.78 | 105,169 |
| 2016-07-22 | $12.86 | $13.00 | $12.73 | $12.82 | $12.82 | 78,561 |
| 2016-07-21 | $13.03 | $13.21 | $12.82 | $12.88 | $12.88 | 110,494 |
| 2016-07-20 | $12.94 | $13.11 | $12.71 | $13.00 | $13.00 | 137,977 |
| 2016-07-19 | $12.72 | $12.94 | $12.59 | $12.84 | $12.84 | 206,302 |
| 2016-07-18 | $12.29 | $12.70 | $12.19 | $12.65 | $12.65 | 197,218 |
| 2016-07-15 | $12.10 | $12.54 | $12.10 | $12.47 | $12.47 | 168,839 |
| 2016-07-14 | $12.24 | $12.43 | $12.02 | $12.05 | $12.05 | 131,336 |
| 2016-07-13 | $12.67 | $12.68 | $11.95 | $12.15 | $12.15 | 239,422 |
| 2016-07-12 | $12.53 | $12.81 | $12.32 | $12.70 | $12.70 | 291,849 |
| 2016-07-11 | $12.52 | $12.60 | $12.43 | $12.50 | $12.50 | 250,881 |
| 2016-07-08 | $12.15 | $12.63 | $12.12 | $12.52 | $12.52 | 281,507 |
| 2016-07-07 | $12.20 | $12.33 | $11.98 | $12.18 | $12.18 | 192,315 |
| 2016-07-06 | $12.10 | $12.36 | $12.04 | $12.26 | $12.26 | 170,475 |
| 2016-07-05 | $12.11 | $12.28 | $11.94 | $12.14 | $12.14 | 140,175 |
| 2016-07-01 | $12.10 | $12.33 | $11.75 | $12.28 | $12.28 | 296,158 |
| 2016-06-30 | $12.47 | $12.47 | $11.83 | $12.07 | $12.07 | 302,841 |
| 2016-06-29 | $11.79 | $12.54 | $11.79 | $12.37 | $12.37 | 376,449 |
| 2016-06-28 | $12.75 | $12.75 | $11.02 | $11.80 | $11.80 | 990,695 |
| 2016-06-27 | $13.32 | $13.56 | $12.55 | $12.82 | $12.82 | 367,061 |
| 2016-06-24 | $12.87 | $13.72 | $12.87 | $13.47 | $13.47 | 2,214,427 |
| 2016-06-23 | $12.14 | $13.74 | $12.12 | $13.62 | $13.62 | 1,520,146 |
| 2016-06-22 | $11.62 | $12.04 | $11.49 | $11.98 | $11.98 | 458,255 |
| 2016-06-21 | $11.55 | $11.55 | $11.18 | $11.46 | $11.46 | 144,925 |
| 2016-06-20 | $11.65 | $11.86 | $11.52 | $11.60 | $11.60 | 188,132 |
| 2016-06-17 | $11.94 | $12.16 | $11.45 | $11.46 | $11.46 | 166,564 |
| 2016-06-16 | $11.63 | $11.94 | $11.50 | $11.87 | $11.87 | 239,400 |
| 2016-06-15 | $11.79 | $11.93 | $11.59 | $11.64 | $11.64 | 192,401 |
| 2016-06-14 | $11.54 | $11.84 | $11.50 | $11.77 | $11.77 | 288,023 |
| 2016-06-13 | $11.69 | $11.81 | $11.37 | $11.58 | $11.58 | 205,706 |
| 2016-06-10 | $11.68 | $11.85 | $11.41 | $11.80 | $11.80 | 246,651 |
| 2016-06-09 | $12.21 | $12.21 | $11.56 | $11.76 | $11.76 | 183,354 |
| 2016-06-08 | $12.44 | $12.44 | $11.96 | $12.17 | $12.17 | 178,817 |
| 2016-06-07 | $12.35 | $12.74 | $12.14 | $12.48 | $12.48 | 271,720 |
| 2016-06-06 | $12.23 | $12.39 | $11.89 | $12.27 | $12.27 | 155,235 |
| 2016-06-03 | $12.30 | $12.35 | $11.82 | $12.11 | $12.11 | 260,980 |
| 2016-06-02 | $12.04 | $12.57 | $12.04 | $12.34 | $12.34 | 250,817 |
| 2016-06-01 | $13.20 | $13.25 | $11.84 | $12.12 | $12.12 | 712,619 |
| 2016-05-31 | $13.35 | $13.80 | $13.35 | $13.79 | $13.79 | 472,816 |
| 2016-05-27 | $13.08 | $13.69 | $12.81 | $13.45 | $13.45 | 143,753 |
| 2016-05-26 | $13.09 | $13.42 | $12.56 | $13.18 | $13.18 | 201,359 |
| 2016-05-25 | $12.50 | $13.52 | $12.33 | $13.13 | $13.13 | 376,998 |
| 2016-05-24 | $12.07 | $12.45 | $11.90 | $12.40 | $12.40 | 560,599 |
| 2016-05-23 | $11.06 | $12.22 | $11.06 | $12.12 | $12.12 | 630,500 |
| 2016-05-20 | $11.24 | $11.29 | $10.95 | $11.00 | $11.00 | 366,807 |
| 2016-05-19 | $11.07 | $11.26 | $10.86 | $11.12 | $11.12 | 187,854 |
| 2016-05-18 | $11.12 | $11.41 | $11.09 | $11.13 | $11.13 | 216,344 |
| 2016-05-17 | $11.24 | $11.38 | $11.07 | $11.20 | $11.20 | 257,248 |
| 2016-05-16 | $11.44 | $11.50 | $11.11 | $11.24 | $11.24 | 150,119 |
| 2016-05-13 | $11.19 | $11.67 | $10.96 | $11.34 | $11.34 | 119,463 |
| 2016-05-12 | $11.54 | $11.85 | $10.89 | $11.29 | $11.29 | 315,763 |
| 2016-05-11 | $10.87 | $12.07 | $10.87 | $11.59 | $11.59 | 713,079 |
| 2016-05-10 | $10.01 | $10.01 | $9.56 | $9.68 | $9.68 | 199,737 |
| 2016-05-09 | $9.50 | $10.33 | $9.47 | $10.04 | $10.04 | 89,879 |
| 2016-05-06 | $9.27 | $9.60 | $9.26 | $9.57 | $9.57 | 86,980 |
| 2016-05-05 | $9.56 | $9.65 | $9.29 | $9.37 | $9.37 | 80,436 |
| 2016-05-04 | $9.53 | $9.82 | $9.41 | $9.60 | $9.60 | 75,892 |
| 2016-05-03 | $9.59 | $9.90 | $9.36 | $9.65 | $9.65 | 76,244 |
| 2016-05-02 | $9.69 | $9.87 | $9.54 | $9.71 | $9.71 | 145,428 |
| 2016-04-29 | $10.05 | $10.22 | $9.73 | $9.82 | $9.82 | 91,246 |
| 2016-04-28 | $10.08 | $10.36 | $9.88 | $10.06 | $10.06 | 79,888 |
| 2016-04-27 | $10.32 | $10.39 | $9.95 | $10.06 | $10.06 | 88,230 |
| 2016-04-26 | $10.59 | $10.67 | $10.32 | $10.35 | $10.35 | 65,017 |
| 2016-04-25 | $10.44 | $10.72 | $10.35 | $10.59 | $10.59 | 90,434 |
| 2016-04-22 | $10.51 | $10.68 | $10.27 | $10.49 | $10.49 | 88,514 |
| 2016-04-21 | $10.35 | $10.77 | $10.28 | $10.47 | $10.47 | 85,071 |
| 2016-04-20 | $10.35 | $10.50 | $10.21 | $10.33 | $10.33 | 58,903 |
| 2016-04-19 | $10.49 | $10.49 | $10.19 | $10.33 | $10.33 | 81,157 |
| 2016-04-18 | $10.17 | $10.31 | $9.98 | $10.30 | $10.30 | 78,681 |
| 2016-04-15 | $10.05 | $10.41 | $9.98 | $10.16 | $10.16 | 85,016 |
| 2016-04-14 | $9.99 | $10.15 | $9.71 | $10.13 | $10.13 | 90,554 |
| 2016-04-13 | $9.74 | $10.12 | $9.72 | $9.99 | $9.99 | 207,897 |
| 2016-04-12 | $9.70 | $9.90 | $9.55 | $9.74 | $9.74 | 98,302 |
| 2016-04-11 | $9.58 | $9.80 | $9.56 | $9.63 | $9.63 | 59,108 |
| 2016-04-08 | $9.74 | $9.75 | $9.50 | $9.59 | $9.59 | 98,927 |
| 2016-04-07 | $9.48 | $9.80 | $9.48 | $9.65 | $9.65 | 122,304 |
| 2016-04-06 | $9.38 | $9.75 | $9.38 | $9.60 | $9.60 | 103,790 |
| 2016-04-05 | $9.53 | $9.74 | $9.20 | $9.45 | $9.45 | 80,366 |
| 2016-04-04 | $9.56 | $9.85 | $9.45 | $9.63 | $9.63 | 135,771 |
| 2016-04-01 | $9.46 | $9.70 | $9.44 | $9.58 | $9.58 | 75,025 |
| 2016-03-31 | $9.43 | $9.71 | $9.33 | $9.52 | $9.52 | 159,006 |
| 2016-03-30 | $9.10 | $9.46 | $9.10 | $9.40 | $9.40 | 98,150 |
| 2016-03-29 | $8.80 | $9.20 | $8.71 | $9.08 | $9.08 | 139,497 |
| 2016-03-28 | $8.93 | $9.19 | $8.58 | $8.78 | $8.78 | 70,217 |
| 2016-03-24 | $8.75 | $9.01 | $8.59 | $8.85 | $8.85 | 90,960 |
| 2016-03-23 | $9.26 | $9.36 | $8.72 | $8.77 | $8.77 | 162,599 |
| 2016-03-22 | $9.23 | $9.49 | $9.19 | $9.24 | $9.24 | 118,563 |
| 2016-03-21 | $8.81 | $9.38 | $8.81 | $9.24 | $9.24 | 148,650 |
| 2016-03-18 | $8.78 | $8.93 | $8.35 | $8.81 | $8.81 | 664,559 |
| 2016-03-17 | $8.92 | $9.03 | $8.28 | $8.72 | $8.72 | 118,132 |
| 2016-03-16 | $8.65 | $8.95 | $8.51 | $8.89 | $8.89 | 128,083 |
| 2016-03-15 | $9.56 | $9.56 | $8.51 | $8.71 | $8.71 | 141,882 |
| 2016-03-14 | $8.99 | $9.81 | $8.99 | $9.61 | $9.61 | 271,213 |
| 2016-03-11 | $8.47 | $9.06 | $8.40 | $8.97 | $8.97 | 302,265 |
| 2016-03-10 | $8.44 | $8.94 | $8.28 | $8.42 | $8.42 | 338,036 |
| 2016-03-09 | $9.50 | $9.50 | $7.58 | $8.42 | $8.42 | 681,989 |
| 2016-03-08 | $9.67 | $9.91 | $9.32 | $9.50 | $9.50 | 433,824 |
| 2016-03-07 | $8.91 | $9.97 | $8.84 | $9.77 | $9.77 | 498,621 |
| 2016-03-04 | $8.60 | $8.99 | $8.40 | $8.91 | $8.91 | 166,831 |
| 2016-03-03 | $8.11 | $8.73 | $8.10 | $8.70 | $8.70 | 121,773 |
| 2016-03-02 | $7.33 | $8.27 | $7.30 | $8.18 | $8.18 | 178,675 |
| 2016-03-01 | $6.78 | $7.43 | $6.77 | $7.30 | $7.30 | 187,453 |
| 2016-02-29 | $7.41 | $8.04 | $6.73 | $6.75 | $6.75 | 229,797 |
| 2016-02-26 | $7.74 | $7.95 | $7.52 | $7.52 | $7.52 | 151,807 |
| 2016-02-25 | $7.86 | $8.07 | $7.20 | $7.76 | $7.76 | 234,297 |
| 2016-02-24 | $7.64 | $8.07 | $7.35 | $7.86 | $7.86 | 89,246 |
| 2016-02-23 | $7.43 | $7.80 | $7.30 | $7.72 | $7.72 | 95,991 |
| 2016-02-22 | $6.90 | $7.66 | $6.74 | $7.48 | $7.48 | 297,856 |
| 2016-02-19 | $7.07 | $7.13 | $6.94 | $6.99 | $6.99 | 578,371 |
| 2016-02-18 | $7.20 | $7.40 | $7.05 | $7.10 | $7.10 | 199,040 |
| 2016-02-17 | $7.10 | $7.37 | $7.05 | $7.21 | $7.21 | 192,501 |
| 2016-02-16 | $7.08 | $7.45 | $6.90 | $7.08 | $7.08 | 121,137 |
| 2016-02-12 | $7.06 | $7.07 | $6.58 | $7.00 | $7.00 | 158,284 |
| 2016-02-11 | $6.72 | $7.11 | $6.70 | $6.98 | $6.98 | 252,505 |
| 2016-02-10 | $6.67 | $7.09 | $6.67 | $6.85 | $6.85 | 384,596 |
| 2016-02-09 | $6.58 | $7.22 | $6.58 | $6.66 | $6.66 | 134,143 |
| 2016-02-08 | $7.10 | $7.10 | $6.52 | $6.61 | $6.61 | 131,435 |
| 2016-02-05 | $7.45 | $7.83 | $7.04 | $7.18 | $7.18 | 134,744 |
| 2016-02-04 | $7.52 | $8.08 | $7.20 | $7.52 | $7.52 | 94,182 |
| 2016-02-03 | $7.76 | $7.76 | $7.20 | $7.52 | $7.52 | 166,156 |
| 2016-02-02 | $7.95 | $8.11 | $7.61 | $7.73 | $7.73 | 107,918 |
| 2016-02-01 | $8.46 | $8.46 | $7.81 | $8.04 | $8.04 | 149,767 |
| 2016-01-29 | $8.86 | $9.08 | $8.19 | $8.55 | $8.55 | 272,454 |
| 2016-01-28 | $8.85 | $9.19 | $8.66 | $8.94 | $8.94 | 293,143 |
| 2016-01-27 | $9.08 | $9.20 | $8.81 | $8.85 | $8.85 | 226,832 |
| 2016-01-26 | $9.16 | $9.35 | $8.64 | $9.14 | $9.14 | 315,102 |
| 2016-01-25 | $8.99 | $9.42 | $8.95 | $9.18 | $9.18 | 233,853 |
| 2016-01-22 | $8.67 | $9.16 | $8.56 | $9.06 | $9.06 | 205,553 |
| 2016-01-21 | $8.70 | $8.86 | $8.41 | $8.58 | $8.58 | 161,797 |
| 2016-01-20 | $8.58 | $8.99 | $7.82 | $8.76 | $8.76 | 504,079 |
| 2016-01-19 | $8.88 | $9.00 | $8.25 | $8.63 | $8.63 | 329,269 |
| 2016-01-15 | $8.56 | $8.92 | $7.96 | $8.82 | $8.82 | 595,139 |
| 2016-01-14 | $8.84 | $8.86 | $8.20 | $8.76 | $8.76 | 262,761 |
| 2016-01-13 | $9.02 | $10.19 | $8.10 | $8.93 | $8.93 | 375,386 |
| 2016-01-12 | $8.61 | $9.25 | $7.90 | $9.05 | $9.05 | 304,835 |
| 2016-01-11 | $9.75 | $9.76 | $7.95 | $8.74 | $8.74 | 544,573 |
| 2016-01-08 | $9.86 | $10.15 | $9.75 | $9.78 | $9.78 | 569,612 |
| 2016-01-07 | $10.20 | $10.25 | $9.75 | $9.89 | $9.89 | 188,054 |
| 2016-01-06 | $9.98 | $10.60 | $9.94 | $10.46 | $10.46 | 540,840 |
| 2016-01-05 | $10.13 | $10.50 | $9.72 | $10.37 | $10.37 | 592,352 |
| 2016-01-04 | $10.06 | $10.79 | $10.06 | $10.34 | $10.34 | 803,573 |
| 2015-12-31 | $10.89 | $11.02 | $10.22 | $10.80 | $10.80 | 453,895 |
| 2015-12-30 | $10.81 | $11.15 | $10.38 | $11.10 | $11.10 | 378,183 |
| 2015-12-29 | $11.19 | $11.27 | $10.06 | $10.80 | $10.80 | 896,595 |
| 2015-12-28 | $11.21 | $11.99 | $11.00 | $11.34 | $11.34 | 109,656 |
| 2015-12-24 | $11.28 | $11.37 | $11.02 | $11.27 | $11.27 | 37,331 |
| 2015-12-23 | $11.34 | $11.44 | $10.80 | $11.20 | $11.20 | 152,577 |
| 2015-12-22 | $11.52 | $11.95 | $10.83 | $11.21 | $11.21 | 296,613 |
| 2015-12-21 | $11.68 | $11.83 | $11.40 | $11.57 | $11.57 | 173,215 |
| 2015-12-18 | $10.88 | $12.14 | $10.77 | $11.64 | $11.64 | 347,010 |
| 2015-12-17 | $10.85 | $11.27 | $10.52 | $10.91 | $10.91 | 160,729 |
| 2015-12-16 | $10.73 | $11.00 | $10.52 | $10.75 | $10.75 | 132,778 |
| 2015-12-15 | $10.36 | $10.70 | $10.30 | $10.66 | $10.66 | 94,028 |
| 2015-12-14 | $10.44 | $10.56 | $10.11 | $10.29 | $10.29 | 129,554 |
| 2015-12-11 | $10.52 | $10.79 | $10.28 | $10.39 | $10.39 | 195,086 |
| 2015-12-10 | $10.04 | $10.75 | $9.96 | $10.68 | $10.68 | 245,979 |
| 2015-12-09 | $9.93 | $10.20 | $9.35 | $10.00 | $10.00 | 74,584 |
| 2015-12-08 | $9.57 | $10.17 | $9.52 | $9.92 | $9.92 | 76,337 |
| 2015-12-07 | $9.32 | $9.76 | $9.13 | $9.70 | $9.70 | 135,581 |
| 2015-12-04 | $9.15 | $9.48 | $8.78 | $9.30 | $9.30 | 178,274 |
| 2015-12-03 | $9.66 | $9.70 | $9.03 | $9.14 | $9.14 | 81,502 |
| 2015-12-02 | $9.04 | $10.11 | $8.77 | $9.64 | $9.64 | 134,236 |
| 2015-12-01 | $9.01 | $9.02 | $8.72 | $8.97 | $8.97 | 215,791 |
| 2015-11-30 | $8.68 | $9.21 | $8.24 | $8.89 | $8.89 | 103,024 |
| 2015-11-27 | $8.93 | $9.26 | $8.58 | $8.62 | $8.62 | 52,872 |
| 2015-11-25 | $8.77 | $9.01 | $8.55 | $8.90 | $8.90 | 95,361 |
| 2015-11-24 | $8.89 | $8.96 | $8.52 | $8.73 | $8.73 | 79,935 |
| 2015-11-23 | $8.78 | $9.45 | $8.65 | $8.89 | $8.89 | 83,470 |
| 2015-11-20 | $9.05 | $9.21 | $8.63 | $8.78 | $8.78 | 141,196 |
| 2015-11-19 | $9.77 | $9.90 | $9.00 | $9.02 | $9.02 | 120,771 |
| 2015-11-18 | $9.35 | $9.99 | $9.06 | $9.74 | $9.74 | 85,710 |
| 2015-11-17 | $9.35 | $9.44 | $8.82 | $9.28 | $9.28 | 43,790 |
| 2015-11-16 | $9.86 | $10.80 | $8.88 | $9.25 | $9.25 | 122,037 |
| 2015-11-13 | $9.15 | $10.94 | $8.30 | $9.97 | $9.97 | 462,515 |
| 2015-11-12 | $9.23 | $9.61 | $8.88 | $9.01 | $9.01 | 132,795 |
| 2015-11-11 | $9.84 | $9.99 | $9.30 | $9.32 | $9.32 | 123,872 |
| 2015-11-10 | $9.18 | $9.85 | $8.96 | $9.76 | $9.76 | 250,253 |
| 2015-11-09 | $9.13 | $9.49 | $9.00 | $9.16 | $9.16 | 145,759 |
| 2015-11-06 | $8.66 | $9.17 | $8.36 | $9.02 | $9.02 | 131,814 |
| 2015-11-05 | $8.74 | $8.76 | $8.41 | $8.66 | $8.66 | 100,173 |
| 2015-11-04 | $8.72 | $8.82 | $8.40 | $8.70 | $8.70 | 111,608 |
| 2015-11-03 | $8.51 | $8.96 | $8.42 | $8.72 | $8.72 | 84,667 |
| 2015-11-02 | $8.30 | $8.71 | $8.00 | $8.50 | $8.50 | 102,999 |
| 2015-10-30 | $8.80 | $8.80 | $8.03 | $8.25 | $8.25 | 164,442 |
| 2015-10-29 | $8.96 | $9.15 | $8.66 | $8.76 | $8.76 | 130,996 |
| 2015-10-28 | $8.63 | $8.99 | $8.46 | $8.99 | $8.99 | 118,314 |
| 2015-10-27 | $8.49 | $8.66 | $8.30 | $8.63 | $8.63 | 123,553 |
| 2015-10-26 | $8.50 | $8.75 | $8.27 | $8.50 | $8.50 | 110,202 |
| 2015-10-23 | $8.25 | $9.00 | $7.74 | $8.55 | $8.55 | 312,931 |
| 2015-10-22 | $8.08 | $8.21 | $7.90 | $8.05 | $8.05 | 138,342 |
| 2015-10-21 | $8.26 | $8.29 | $7.83 | $8.06 | $8.06 | 115,151 |
| 2015-10-20 | $8.49 | $8.49 | $8.01 | $8.25 | $8.25 | 81,098 |
| 2015-10-19 | $8.62 | $8.88 | $8.26 | $8.54 | $8.54 | 76,082 |
| 2015-10-16 | $9.21 | $9.32 | $8.53 | $8.60 | $8.60 | 214,181 |
| 2015-10-15 | $8.95 | $9.29 | $8.81 | $9.18 | $9.18 | 124,036 |
| 2015-10-14 | $9.15 | $9.38 | $8.92 | $8.92 | $8.92 | 209,221 |
| 2015-10-13 | $9.25 | $9.37 | $9.00 | $9.14 | $9.14 | 220,620 |
| 2015-10-12 | $9.47 | $10.55 | $8.93 | $9.20 | $9.20 | 466,115 |
| 2015-10-09 | $9.40 | $9.93 | $9.27 | $9.48 | $9.48 | 322,054 |
| 2015-10-08 | $9.25 | $9.43 | $8.97 | $9.40 | $9.40 | 324,519 |
| 2015-10-07 | $9.44 | $9.60 | $9.07 | $9.24 | $9.24 | 538,505 |
| 2015-10-06 | $9.40 | $10.16 | $9.16 | $9.33 | $9.33 | 243,873 |
| 2015-10-05 | $9.87 | $9.87 | $9.17 | $9.44 | $9.44 | 627,768 |
| 2015-10-02 | $10.26 | $10.26 | $9.62 | $9.74 | $9.74 | 481,173 |
| 2015-10-01 | $10.90 | $11.22 | $9.96 | $10.36 | $10.36 | 293,879 |
| 2015-09-30 | $11.26 | $12.64 | $10.25 | $10.85 | $10.85 | 1,694,129 |
| 2015-09-29 | $12.21 | $13.24 | $10.90 | $11.10 | $11.10 | 382,484 |
| 2015-09-28 | $13.19 | $13.35 | $11.73 | $12.21 | $12.21 | 406,909 |
| 2015-09-25 | $13.90 | $14.00 | $12.61 | $12.94 | $12.94 | 164,876 |
| 2015-09-24 | $12.93 | $13.95 | $12.79 | $13.82 | $13.82 | 182,486 |
| 2015-09-23 | $13.21 | $13.86 | $12.77 | $12.94 | $12.94 | 299,935 |
| 2015-09-22 | $14.37 | $14.59 | $13.09 | $13.15 | $13.15 | 342,420 |
| 2015-09-21 | $15.31 | $15.47 | $14.09 | $14.44 | $14.44 | 239,984 |
| 2015-09-18 | $15.66 | $16.21 | $15.03 | $15.13 | $15.13 | 847,729 |
| 2015-09-17 | $15.96 | $16.14 | $15.59 | $15.80 | $15.80 | 157,919 |
| 2015-09-16 | $16.58 | $16.79 | $15.40 | $15.77 | $15.77 | 212,041 |
| 2015-09-15 | $16.01 | $16.61 | $15.77 | $16.52 | $16.52 | 98,422 |
| 2015-09-14 | $16.23 | $16.44 | $15.84 | $16.01 | $16.01 | 103,649 |
| 2015-09-11 | $15.87 | $16.27 | $15.83 | $16.26 | $16.26 | 185,158 |
| 2015-09-10 | $15.69 | $16.09 | $15.47 | $15.95 | $15.95 | 66,000 |
| 2015-09-09 | $15.98 | $16.21 | $15.59 | $15.72 | $15.72 | 54,983 |
| 2015-09-08 | $15.44 | $16.09 | $15.39 | $15.85 | $15.85 | 169,063 |
| 2015-09-04 | $15.14 | $15.62 | $15.05 | $15.26 | $15.26 | 98,707 |
| 2015-09-03 | $15.40 | $15.76 | $15.29 | $15.30 | $15.30 | 93,029 |
| 2015-09-02 | $15.85 | $16.13 | $15.00 | $15.31 | $15.31 | 214,913 |
| 2015-09-01 | $15.59 | $15.98 | $15.46 | $15.76 | $15.76 | 148,432 |
| 2015-08-31 | $15.98 | $16.29 | $15.51 | $15.82 | $15.82 | 74,530 |
| 2015-08-28 | $15.33 | $16.25 | $15.33 | $15.99 | $15.99 | 166,349 |
| 2015-08-27 | $15.33 | $15.89 | $14.70 | $15.34 | $15.34 | 223,301 |
| 2015-08-26 | $14.80 | $15.17 | $14.35 | $15.16 | $15.16 | 151,772 |
| 2015-08-25 | $14.68 | $14.80 | $13.93 | $14.35 | $14.35 | 106,137 |
| 2015-08-24 | $13.65 | $14.79 | $13.47 | $14.27 | $14.27 | 173,943 |
| 2015-08-21 | $14.02 | $14.48 | $13.49 | $14.22 | $14.22 | 383,986 |
| 2015-08-20 | $14.63 | $14.89 | $14.13 | $14.34 | $14.34 | 220,954 |
| 2015-08-19 | $15.45 | $15.45 | $14.36 | $14.72 | $14.72 | 123,710 |
| 2015-08-18 | $15.19 | $15.86 | $14.66 | $15.58 | $15.58 | 150,445 |
| 2015-08-17 | $15.58 | $17.44 | $15.00 | $15.23 | $15.23 | 156,530 |
Natera Inc (NTRA) News Headlines
.jpg)
Druckenmiller buys airline shares, Amazon and Warner Brothers, while dumping Broadcom
Druckenmiller added several new positions during the fourth quarter of 2024.
cnbc.com Feb. 14, 2025.jpg)
.jpg)
.jpg)
Similar Companies to Natera Inc (NTRA) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |