NovoCure Ltd (NVCR) Exchange: NASDAQ
Data as of May 2, 2025
$18.50 ($-0.05) -0.27%
NovoCure Ltd - Daily Information
Click for more stock information on NovoCure Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.25 |
| Previous Close | $18.50 |
| High | $18.97 |
| Low | $17.96 |
| Adjusted Open | $18.25 |
| Previous Adjusted Close | $18.50 |
| Adjusted High | $18.97 |
| Adjusted Low | $17.96 |
About NovoCure Ltd (NVCR)
NovoCure Ltd (NVCR) is a public company based in the United States, founded in 2011 by a group of esteemed scientists and healthcare professionals. It is a commercial-stage oncology company developing a novel cancer therapy focused on treating solid tumors. The proprietary therapy, Tumor Treating Fields, is the first and only FDA-approved non-invasive, anti-cancer treatment using electric fields which disrupts tumor cell division and is FDA-approved for the treatment of brain tumors, mesothelioma, and pancreatic cancer. The success of their therapies has grown exponentially since its inception, currently operating in over 50 countries with 150 hospitals already signed onto their innovative treatments. There are currently over 200 employees across the United States, Israel and Europe.
Invest in NovoCure Ltd (NVCR)
Historical Stock Data for NovoCure Ltd (NVCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $18.25 | $18.97 | $17.96 | $18.50 | $18.50 | 1,012,155 |
| 2025-04-24 | $18.94 | $19.25 | $17.40 | $18.55 | $18.55 | 1,430,096 |
| 2025-04-23 | $17.00 | $17.81 | $16.95 | $17.77 | $17.77 | 1,278,406 |
| 2025-04-22 | $16.00 | $16.60 | $16.00 | $16.51 | $16.51 | 872,357 |
| 2025-04-21 | $15.36 | $15.68 | $15.25 | $15.58 | $15.58 | 1,077,824 |
| 2025-04-17 | $15.74 | $15.85 | $15.52 | $15.58 | $15.58 | 705,577 |
| 2025-04-16 | $15.96 | $16.28 | $15.49 | $15.83 | $15.83 | 760,635 |
| 2025-04-15 | $16.54 | $16.86 | $16.08 | $16.46 | $16.46 | 645,402 |
| 2025-04-14 | $16.88 | $17.06 | $16.13 | $16.55 | $16.55 | 662,216 |
| 2025-04-11 | $16.13 | $16.52 | $15.75 | $16.50 | $16.50 | 651,710 |
| 2025-04-10 | $16.77 | $16.87 | $15.81 | $16.08 | $16.08 | 801,399 |
| 2025-04-09 | $14.87 | $17.15 | $14.81 | $16.95 | $16.95 | 1,001,873 |
| 2025-04-08 | $17.13 | $17.19 | $15.07 | $15.37 | $15.37 | 790,743 |
| 2025-04-07 | $15.79 | $17.40 | $15.44 | $16.61 | $16.61 | 1,263,548 |
| 2025-04-04 | $16.25 | $16.80 | $15.92 | $16.49 | $16.49 | 985,399 |
| 2025-04-03 | $17.12 | $17.36 | $16.90 | $16.98 | $16.98 | 664,813 |
| 2025-04-02 | $17.19 | $17.95 | $17.18 | $17.94 | $17.94 | 588,307 |
| 2025-04-01 | $17.83 | $18.00 | $17.32 | $17.52 | $17.52 | 598,425 |
| 2025-03-31 | $18.46 | $18.58 | $17.60 | $17.82 | $17.82 | 844,451 |
| 2025-03-28 | $18.93 | $18.93 | $18.41 | $18.86 | $18.86 | 639,231 |
| 2025-03-27 | $18.52 | $19.06 | $18.31 | $18.97 | $18.97 | 490,446 |
| 2025-03-26 | $18.87 | $18.98 | $18.23 | $18.44 | $18.44 | 479,960 |
| 2025-03-25 | $19.69 | $19.79 | $18.55 | $18.77 | $18.77 | 528,996 |
| 2025-03-24 | $19.73 | $19.97 | $19.58 | $19.78 | $19.78 | 551,414 |
| 2025-03-21 | $18.91 | $19.50 | $18.70 | $19.33 | $19.33 | 1,078,330 |
| 2025-03-20 | $19.12 | $19.58 | $18.86 | $19.18 | $19.18 | 543,265 |
| 2025-03-19 | $19.08 | $19.56 | $19.08 | $19.32 | $19.32 | 541,772 |
| 2025-03-18 | $19.36 | $19.46 | $18.84 | $19.36 | $19.36 | 915,320 |
| 2025-03-17 | $19.44 | $19.83 | $19.11 | $19.59 | $19.59 | 705,204 |
| 2025-03-14 | $20.28 | $20.49 | $19.31 | $19.49 | $19.49 | 702,801 |
| 2025-03-13 | $20.60 | $20.87 | $20.00 | $20.06 | $20.06 | 617,207 |
| 2025-03-12 | $21.31 | $21.55 | $20.35 | $20.62 | $20.62 | 1,302,254 |
| 2025-03-11 | $20.29 | $21.48 | $20.07 | $21.32 | $21.32 | 1,245,145 |
| 2025-03-10 | $19.67 | $20.70 | $19.67 | $20.29 | $20.29 | 1,076,839 |
| 2025-03-07 | $19.39 | $20.50 | $19.25 | $20.18 | $20.18 | 925,403 |
| 2025-03-06 | $18.83 | $19.44 | $18.21 | $19.26 | $19.26 | 862,872 |
| 2025-03-05 | $18.07 | $19.36 | $17.70 | $19.15 | $19.15 | 1,049,280 |
| 2025-03-04 | $17.74 | $18.45 | $17.10 | $18.19 | $18.19 | 1,339,709 |
| 2025-03-03 | $19.04 | $19.06 | $18.00 | $18.41 | $18.41 | 1,402,613 |
| 2025-02-28 | $19.00 | $19.28 | $17.82 | $19.07 | $19.07 | 2,307,509 |
| 2025-02-27 | $20.12 | $21.17 | $19.22 | $19.23 | $19.23 | 2,805,900 |
| 2025-02-26 | $21.09 | $22.30 | $21.07 | $21.96 | $21.96 | 1,230,582 |
| 2025-02-25 | $21.28 | $21.40 | $20.53 | $21.00 | $21.00 | 883,338 |
| 2025-02-24 | $22.13 | $22.13 | $20.95 | $21.24 | $21.24 | 825,716 |
| 2025-02-21 | $21.94 | $22.14 | $21.38 | $22.09 | $22.09 | 1,032,875 |
| 2025-02-20 | $21.77 | $22.14 | $21.38 | $21.65 | $21.65 | 749,680 |
| 2025-02-19 | $21.96 | $22.20 | $21.62 | $21.81 | $21.81 | 517,690 |
| 2025-02-18 | $22.45 | $22.56 | $21.63 | $22.05 | $22.05 | 719,502 |
| 2025-02-14 | $21.84 | $22.95 | $21.72 | $22.48 | $22.48 | 740,179 |
| 2025-02-13 | $21.60 | $21.82 | $21.36 | $21.71 | $21.71 | 548,588 |
| 2025-02-12 | $20.85 | $21.40 | $20.72 | $21.37 | $21.37 | 706,025 |
| 2025-02-11 | $21.24 | $21.66 | $21.02 | $21.21 | $21.21 | 725,213 |
| 2025-02-10 | $22.31 | $22.31 | $21.52 | $21.65 | $21.65 | 873,225 |
| 2025-02-07 | $22.81 | $23.18 | $22.03 | $22.25 | $22.25 | 767,949 |
| 2025-02-06 | $24.19 | $24.19 | $22.88 | $22.93 | $22.93 | 872,682 |
| 2025-02-05 | $23.67 | $24.73 | $23.51 | $24.18 | $24.18 | 706,968 |
| 2025-02-04 | $23.74 | $23.87 | $23.08 | $23.67 | $23.67 | 964,351 |
| 2025-02-03 | $23.95 | $24.13 | $23.45 | $23.75 | $23.75 | 875,523 |
| 2025-01-31 | $25.69 | $25.79 | $24.33 | $24.52 | $24.52 | 726,136 |
| 2025-01-30 | $25.97 | $26.47 | $25.49 | $25.51 | $25.51 | 520,239 |
| 2025-01-29 | $25.51 | $25.75 | $25.10 | $25.52 | $25.52 | 556,313 |
| 2025-01-28 | $25.53 | $25.94 | $24.92 | $25.57 | $25.57 | 570,248 |
| 2025-01-27 | $26.00 | $26.36 | $25.15 | $25.38 | $25.38 | 828,379 |
| 2025-01-24 | $26.90 | $27.11 | $25.85 | $26.33 | $26.33 | 835,031 |
| 2025-01-23 | $26.83 | $27.32 | $26.61 | $27.02 | $27.02 | 672,454 |
| 2025-01-22 | $26.95 | $27.44 | $26.20 | $26.83 | $26.83 | 940,914 |
| 2025-01-21 | $26.36 | $27.47 | $26.13 | $26.96 | $26.96 | 617,145 |
| 2025-01-17 | $25.66 | $27.11 | $25.66 | $26.17 | $26.17 | 1,184,405 |
| 2025-01-16 | $26.30 | $26.63 | $25.46 | $26.02 | $26.02 | 845,323 |
| 2025-01-15 | $27.05 | $27.70 | $26.32 | $26.35 | $26.35 | 894,015 |
| 2025-01-14 | $27.22 | $27.60 | $26.15 | $26.23 | $26.23 | 1,023,970 |
| 2025-01-13 | $27.45 | $28.13 | $26.43 | $27.38 | $27.38 | 1,826,768 |
| 2025-01-10 | $28.04 | $28.56 | $27.16 | $27.45 | $27.45 | 1,289,591 |
| 2025-01-08 | $28.65 | $29.29 | $28.19 | $28.91 | $28.91 | 1,176,603 |
| 2025-01-07 | $29.50 | $29.80 | $28.71 | $29.01 | $29.01 | 952,279 |
| 2025-01-06 | $30.35 | $30.78 | $29.49 | $29.66 | $29.66 | 820,651 |
| 2025-01-03 | $30.33 | $30.63 | $29.80 | $30.19 | $30.19 | 1,004,565 |
| 2025-01-02 | $30.54 | $31.17 | $29.85 | $29.99 | $29.99 | 1,202,910 |
| 2024-12-31 | $30.30 | $30.87 | $29.62 | $29.80 | $29.80 | 744,745 |
| 2024-12-30 | $30.28 | $30.81 | $29.78 | $30.08 | $30.08 | 493,792 |
| 2024-12-27 | $31.74 | $32.06 | $30.38 | $30.70 | $30.70 | 561,286 |
| 2024-12-26 | $30.73 | $31.99 | $30.25 | $31.90 | $31.90 | 694,441 |
| 2024-12-24 | $30.49 | $31.01 | $29.81 | $30.97 | $30.97 | 312,354 |
| 2024-12-23 | $30.84 | $31.03 | $29.85 | $30.49 | $30.49 | 707,511 |
| 2024-12-20 | $30.33 | $31.52 | $30.33 | $30.80 | $30.80 | 1,820,760 |
| 2024-12-19 | $31.72 | $31.92 | $29.79 | $30.40 | $30.40 | 1,169,905 |
| 2024-12-18 | $31.99 | $34.13 | $30.58 | $31.54 | $31.54 | 1,904,419 |
| 2024-12-17 | $31.76 | $33.00 | $31.45 | $32.10 | $32.10 | 990,227 |
| 2024-12-16 | $33.28 | $33.82 | $31.60 | $31.75 | $31.75 | 1,384,264 |
| 2024-12-13 | $31.22 | $34.00 | $30.56 | $33.41 | $33.41 | 1,749,196 |
| 2024-12-12 | $31.14 | $31.51 | $29.75 | $30.06 | $30.06 | 910,265 |
| 2024-12-11 | $30.15 | $31.67 | $29.29 | $31.13 | $31.13 | 1,365,963 |
| 2024-12-10 | $28.52 | $29.96 | $28.00 | $29.72 | $29.72 | 1,204,531 |
| 2024-12-09 | $28.00 | $28.82 | $27.56 | $28.65 | $28.65 | 951,667 |
| 2024-12-06 | $27.55 | $28.38 | $26.45 | $27.96 | $27.96 | 1,231,727 |
| 2024-12-05 | $29.04 | $29.32 | $26.50 | $26.60 | $26.60 | 1,650,602 |
| 2024-12-04 | $30.62 | $31.28 | $27.94 | $29.23 | $29.23 | 2,057,368 |
| 2024-12-03 | $29.15 | $32.60 | $29.05 | $30.51 | $30.51 | 4,078,794 |
| 2024-12-02 | $28.25 | $31.57 | $25.00 | $29.85 | $29.85 | 12,214,762 |
| 2024-11-29 | $19.81 | $20.24 | $19.58 | $20.04 | $20.04 | 881,706 |
| 2024-11-27 | $18.29 | $19.77 | $18.00 | $19.69 | $19.69 | 1,085,054 |
| 2024-11-26 | $18.69 | $18.74 | $17.46 | $17.88 | $17.88 | 603,570 |
| 2024-11-25 | $18.16 | $18.98 | $18.04 | $18.78 | $18.78 | 1,052,534 |
| 2024-11-22 | $17.20 | $17.89 | $17.10 | $17.73 | $17.73 | 657,824 |
| 2024-11-21 | $16.97 | $17.22 | $16.30 | $17.09 | $17.09 | 809,718 |
| 2024-11-20 | $16.26 | $17.35 | $16.22 | $16.86 | $16.86 | 673,959 |
| 2024-11-19 | $15.54 | $16.55 | $15.35 | $16.48 | $16.48 | 686,495 |
| 2024-11-18 | $15.99 | $16.16 | $15.64 | $15.73 | $15.73 | 720,078 |
| 2024-11-15 | $16.67 | $16.80 | $16.09 | $16.11 | $16.11 | 733,694 |
| 2024-11-14 | $17.74 | $18.17 | $16.43 | $16.57 | $16.57 | 846,141 |
| 2024-11-13 | $17.97 | $18.24 | $17.58 | $17.89 | $17.89 | 766,373 |
| 2024-11-12 | $18.08 | $18.38 | $17.60 | $17.82 | $17.82 | 1,006,855 |
| 2024-11-11 | $17.74 | $18.21 | $17.57 | $18.19 | $18.19 | 619,073 |
| 2024-11-08 | $17.65 | $18.67 | $17.28 | $17.44 | $17.44 | 1,171,937 |
| 2024-11-07 | $18.10 | $18.10 | $17.30 | $17.65 | $17.65 | 998,931 |
| 2024-11-06 | $17.20 | $18.45 | $17.03 | $18.10 | $18.10 | 1,430,576 |
| 2024-11-05 | $16.19 | $16.97 | $15.89 | $16.62 | $16.62 | 647,510 |
| 2024-11-04 | $16.21 | $16.96 | $16.21 | $16.59 | $16.59 | 810,727 |
| 2024-11-01 | $15.34 | $16.24 | $15.10 | $16.18 | $16.18 | 862,025 |
| 2024-10-31 | $16.51 | $16.64 | $15.17 | $15.18 | $15.18 | 1,231,682 |
| 2024-10-30 | $16.78 | $17.69 | $15.12 | $16.99 | $16.99 | 1,634,093 |
| 2024-10-29 | $16.48 | $16.93 | $16.34 | $16.89 | $16.89 | 866,008 |
| 2024-10-28 | $16.98 | $17.31 | $16.51 | $16.62 | $16.62 | 1,070,131 |
| 2024-10-25 | $16.56 | $16.85 | $16.33 | $16.74 | $16.74 | 668,555 |
| 2024-10-24 | $16.22 | $16.69 | $16.08 | $16.37 | $16.37 | 743,354 |
| 2024-10-23 | $15.97 | $16.20 | $15.61 | $16.18 | $16.18 | 876,790 |
| 2024-10-22 | $16.21 | $16.41 | $15.87 | $16.15 | $16.15 | 644,109 |
| 2024-10-21 | $16.87 | $17.07 | $15.86 | $16.27 | $16.27 | 1,468,119 |
| 2024-10-18 | $16.97 | $17.63 | $16.77 | $17.21 | $17.21 | 1,182,168 |
| 2024-10-17 | $17.65 | $17.66 | $16.35 | $16.90 | $16.90 | 1,805,659 |
| 2024-10-16 | $21.46 | $21.82 | $17.69 | $17.87 | $17.87 | 6,732,625 |
| 2024-10-15 | $16.06 | $19.33 | $15.90 | $17.78 | $17.78 | 2,771,847 |
| 2024-10-14 | $15.67 | $16.14 | $15.54 | $16.06 | $16.06 | 682,160 |
| 2024-10-11 | $14.84 | $15.81 | $14.74 | $15.75 | $15.75 | 722,560 |
| 2024-10-10 | $14.50 | $14.90 | $14.33 | $14.87 | $14.87 | 827,742 |
| 2024-10-09 | $14.61 | $15.03 | $14.41 | $14.66 | $14.66 | 749,625 |
| 2024-10-08 | $14.50 | $14.84 | $14.17 | $14.66 | $14.66 | 1,197,778 |
| 2024-10-07 | $14.68 | $14.85 | $14.50 | $14.61 | $14.61 | 460,533 |
| 2024-10-04 | $15.05 | $15.15 | $14.45 | $14.72 | $14.72 | 498,234 |
| 2024-10-03 | $15.26 | $15.26 | $14.44 | $14.54 | $14.54 | 664,929 |
| 2024-10-02 | $14.67 | $15.75 | $14.47 | $15.50 | $15.50 | 970,803 |
| 2024-10-01 | $15.33 | $15.51 | $14.65 | $14.89 | $14.89 | 843,239 |
| 2024-09-30 | $15.52 | $15.98 | $15.34 | $15.63 | $15.63 | 503,210 |
| 2024-09-27 | $16.01 | $16.16 | $15.40 | $15.61 | $15.61 | 653,257 |
| 2024-09-26 | $16.18 | $16.26 | $15.60 | $15.65 | $15.65 | 638,630 |
| 2024-09-25 | $16.44 | $16.67 | $15.90 | $15.95 | $15.95 | 666,455 |
| 2024-09-24 | $16.75 | $16.80 | $16.26 | $16.43 | $16.43 | 551,489 |
| 2024-09-23 | $17.37 | $17.37 | $16.32 | $16.53 | $16.53 | 801,418 |
| 2024-09-20 | $17.78 | $17.78 | $17.16 | $17.45 | $17.45 | 1,173,620 |
| 2024-09-19 | $18.46 | $18.50 | $17.75 | $17.84 | $17.84 | 564,724 |
| 2024-09-18 | $17.70 | $18.59 | $17.24 | $17.61 | $17.61 | 542,036 |
| 2024-09-17 | $18.15 | $18.87 | $17.98 | $18.02 | $18.02 | 740,071 |
| 2024-09-16 | $18.58 | $18.75 | $17.63 | $17.96 | $17.96 | 588,311 |
| 2024-09-13 | $17.69 | $18.60 | $17.53 | $18.57 | $18.57 | 905,121 |
| 2024-09-12 | $17.31 | $17.57 | $16.71 | $17.33 | $17.33 | 923,427 |
| 2024-09-11 | $16.89 | $17.67 | $16.60 | $17.23 | $17.23 | 641,391 |
| 2024-09-10 | $16.53 | $17.02 | $16.26 | $16.90 | $16.90 | 752,652 |
| 2024-09-09 | $16.88 | $17.07 | $16.42 | $16.61 | $16.61 | 861,701 |
| 2024-09-06 | $18.04 | $18.21 | $16.35 | $16.88 | $16.88 | 1,193,828 |
| 2024-09-05 | $16.61 | $19.09 | $16.61 | $18.05 | $18.05 | 1,877,129 |
| 2024-09-04 | $16.61 | $17.08 | $16.14 | $16.70 | $16.70 | 1,570,073 |
| 2024-09-03 | $17.47 | $19.13 | $16.11 | $16.75 | $16.75 | 3,047,602 |
| 2024-08-30 | $19.96 | $20.21 | $19.29 | $19.44 | $19.44 | 1,141,440 |
| 2024-08-29 | $19.83 | $20.12 | $19.44 | $19.75 | $19.75 | 1,228,096 |
| 2024-08-28 | $18.03 | $19.85 | $17.70 | $19.73 | $19.73 | 1,048,861 |
| 2024-08-27 | $18.01 | $18.30 | $17.65 | $18.00 | $18.00 | 516,243 |
| 2024-08-26 | $18.17 | $18.38 | $17.94 | $18.15 | $18.15 | 471,083 |
| 2024-08-23 | $17.14 | $18.14 | $16.99 | $18.02 | $18.02 | 662,189 |
| 2024-08-22 | $17.57 | $17.57 | $16.85 | $16.99 | $16.99 | 585,646 |
| 2024-08-21 | $17.57 | $17.81 | $17.36 | $17.50 | $17.50 | 729,295 |
| 2024-08-20 | $18.05 | $18.12 | $16.94 | $17.50 | $17.50 | 852,279 |
| 2024-08-19 | $17.98 | $18.37 | $17.75 | $18.08 | $18.08 | 1,289,833 |
| 2024-08-16 | $18.87 | $19.07 | $17.51 | $17.90 | $17.90 | 1,130,576 |
| 2024-08-15 | $18.00 | $19.57 | $18.00 | $18.91 | $18.91 | 1,718,283 |
| 2024-08-14 | $18.39 | $18.39 | $17.48 | $17.50 | $17.50 | 1,197,341 |
| 2024-08-13 | $18.47 | $18.50 | $18.10 | $18.23 | $18.23 | 695,796 |
| 2024-08-12 | $18.51 | $18.51 | $18.00 | $18.38 | $18.38 | 613,835 |
| 2024-08-09 | $19.21 | $19.45 | $18.49 | $18.69 | $18.69 | 840,636 |
| 2024-08-08 | $19.36 | $20.00 | $19.13 | $19.29 | $19.29 | 776,260 |
| 2024-08-07 | $19.66 | $19.91 | $19.11 | $19.21 | $19.21 | 1,188,465 |
| 2024-08-06 | $20.35 | $20.86 | $19.39 | $19.46 | $19.46 | 989,672 |
| 2024-08-05 | $19.26 | $20.75 | $18.94 | $20.48 | $20.48 | 922,259 |
| 2024-08-02 | $20.54 | $20.98 | $20.07 | $20.71 | $20.71 | 1,224,985 |
| 2024-08-01 | $22.77 | $22.96 | $21.11 | $21.40 | $21.40 | 1,136,224 |
| 2024-07-31 | $23.49 | $23.78 | $22.56 | $22.77 | $22.77 | 1,667,917 |
| 2024-07-30 | $21.06 | $23.87 | $20.96 | $23.35 | $23.35 | 2,954,599 |
| 2024-07-29 | $19.05 | $20.81 | $18.54 | $20.80 | $20.80 | 1,461,106 |
| 2024-07-26 | $19.36 | $19.36 | $17.85 | $19.02 | $19.02 | 1,236,980 |
| 2024-07-25 | $18.79 | $19.27 | $17.14 | $18.65 | $18.65 | 2,048,105 |
| 2024-07-24 | $18.54 | $19.23 | $18.54 | $18.79 | $18.79 | 1,182,821 |
| 2024-07-23 | $18.63 | $19.38 | $18.58 | $18.77 | $18.77 | 825,588 |
| 2024-07-22 | $18.39 | $18.98 | $18.03 | $18.88 | $18.88 | 1,107,318 |
| 2024-07-19 | $18.57 | $18.69 | $17.88 | $18.40 | $18.40 | 685,583 |
| 2024-07-18 | $19.00 | $19.29 | $18.25 | $18.48 | $18.48 | 793,849 |
| 2024-07-17 | $18.77 | $19.19 | $18.51 | $19.11 | $19.11 | 914,056 |
| 2024-07-16 | $18.40 | $19.37 | $18.15 | $19.28 | $19.28 | 1,081,517 |
| 2024-07-15 | $17.68 | $18.20 | $17.34 | $17.99 | $17.99 | 962,604 |
| 2024-07-12 | $17.98 | $19.06 | $17.76 | $17.98 | $17.98 | 1,169,889 |
| 2024-07-11 | $17.36 | $17.95 | $17.01 | $17.72 | $17.72 | 1,633,503 |
| 2024-07-10 | $16.99 | $17.12 | $16.41 | $16.85 | $16.85 | 1,046,269 |
| 2024-07-09 | $16.01 | $17.04 | $15.87 | $16.81 | $16.81 | 1,448,034 |
| 2024-07-08 | $16.99 | $17.04 | $15.85 | $16.00 | $16.00 | 1,339,315 |
| 2024-07-05 | $16.91 | $16.91 | $16.56 | $16.78 | $16.78 | 1,149,236 |
| 2024-07-03 | $16.84 | $17.19 | $16.63 | $16.87 | $16.87 | 981,659 |
| 2024-07-02 | $17.44 | $17.49 | $16.62 | $16.80 | $16.80 | 1,283,534 |
| 2024-07-01 | $17.27 | $17.68 | $16.77 | $17.35 | $17.35 | 2,149,198 |
| 2024-06-28 | $17.67 | $17.93 | $16.72 | $17.13 | $17.13 | 15,835,092 |
| 2024-06-27 | $18.04 | $18.21 | $17.46 | $17.63 | $17.63 | 1,690,724 |
| 2024-06-26 | $17.94 | $18.27 | $17.79 | $18.16 | $18.16 | 981,696 |
| 2024-06-25 | $18.63 | $18.63 | $18.00 | $18.04 | $18.04 | 1,215,696 |
| 2024-06-24 | $19.07 | $19.23 | $18.60 | $18.72 | $18.72 | 849,418 |
| 2024-06-21 | $19.31 | $19.55 | $18.90 | $19.07 | $19.07 | 1,299,498 |
| 2024-06-20 | $19.20 | $19.85 | $19.12 | $19.18 | $19.18 | 865,477 |
| 2024-06-18 | $19.27 | $19.99 | $19.18 | $19.44 | $19.44 | 876,270 |
| 2024-06-17 | $21.24 | $21.34 | $18.92 | $19.40 | $19.40 | 1,971,735 |
| 2024-06-14 | $21.28 | $21.42 | $20.97 | $21.34 | $21.34 | 885,642 |
| 2024-06-13 | $21.28 | $21.87 | $21.02 | $21.52 | $21.52 | 1,098,841 |
| 2024-06-12 | $22.25 | $22.44 | $20.97 | $21.25 | $21.25 | 945,440 |
| 2024-06-11 | $21.20 | $21.61 | $20.90 | $21.41 | $21.41 | 948,895 |
| 2024-06-10 | $21.28 | $21.92 | $21.26 | $21.46 | $21.46 | 699,525 |
| 2024-06-07 | $21.56 | $21.80 | $21.20 | $21.50 | $21.50 | 1,193,416 |
| 2024-06-06 | $22.82 | $22.99 | $21.96 | $22.15 | $22.15 | 1,045,629 |
| 2024-06-05 | $22.97 | $23.51 | $22.61 | $23.13 | $23.13 | 762,100 |
| 2024-06-04 | $24.29 | $24.40 | $22.49 | $22.82 | $22.82 | 1,150,047 |
| 2024-06-03 | $22.77 | $24.04 | $22.42 | $23.89 | $23.89 | 1,507,683 |
| 2024-05-31 | $22.64 | $23.19 | $21.90 | $22.01 | $22.01 | 1,483,720 |
| 2024-05-30 | $22.45 | $22.67 | $22.02 | $22.27 | $22.27 | 1,206,916 |
| 2024-05-29 | $21.61 | $22.28 | $21.45 | $22.01 | $22.01 | 1,590,411 |
| 2024-05-28 | $23.24 | $23.52 | $21.64 | $22.32 | $22.32 | 1,537,470 |
| 2024-05-24 | $22.56 | $23.67 | $22.56 | $23.15 | $23.15 | 816,024 |
| 2024-05-23 | $23.49 | $23.49 | $22.08 | $22.31 | $22.31 | 1,385,287 |
| 2024-05-22 | $22.60 | $23.87 | $22.60 | $23.70 | $23.70 | 1,283,258 |
| 2024-05-21 | $23.41 | $24.03 | $22.29 | $22.75 | $22.75 | 2,028,086 |
| 2024-05-20 | $22.02 | $24.74 | $21.98 | $24.05 | $24.05 | 2,358,508 |
| 2024-05-17 | $22.17 | $22.31 | $21.46 | $21.99 | $21.99 | 1,150,859 |
| 2024-05-16 | $21.08 | $22.29 | $20.69 | $22.17 | $22.17 | 1,630,238 |
| 2024-05-15 | $20.40 | $21.65 | $19.87 | $21.05 | $21.05 | 2,170,581 |
| 2024-05-14 | $18.19 | $20.53 | $18.19 | $20.32 | $20.32 | 2,752,228 |
| 2024-05-13 | $16.70 | $18.01 | $16.50 | $17.98 | $17.98 | 1,514,092 |
| 2024-05-10 | $16.22 | $16.60 | $16.02 | $16.47 | $16.47 | 821,779 |
| 2024-05-09 | $16.21 | $16.39 | $15.72 | $16.13 | $16.13 | 1,139,699 |
| 2024-05-08 | $15.21 | $16.09 | $15.12 | $16.03 | $16.03 | 1,002,438 |
| 2024-05-07 | $15.64 | $16.25 | $15.31 | $15.53 | $15.53 | 904,588 |
| 2024-05-06 | $14.94 | $15.75 | $14.85 | $15.55 | $15.55 | 1,285,557 |
| 2024-05-03 | $14.65 | $15.42 | $14.31 | $14.78 | $14.78 | 1,145,704 |
| 2024-05-02 | $13.39 | $14.21 | $12.17 | $14.19 | $14.19 | 1,575,580 |
| 2024-05-01 | $12.24 | $13.26 | $12.24 | $12.74 | $12.74 | 1,289,533 |
| 2024-04-30 | $12.52 | $12.66 | $12.21 | $12.24 | $12.24 | 1,080,688 |
| 2024-04-29 | $12.81 | $13.02 | $12.69 | $12.80 | $12.80 | 1,074,027 |
| 2024-04-26 | $12.15 | $12.65 | $12.01 | $12.64 | $12.64 | 762,109 |
| 2024-04-25 | $12.36 | $12.37 | $11.88 | $12.23 | $12.23 | 1,152,169 |
| 2024-04-24 | $12.09 | $12.39 | $12.02 | $12.34 | $12.34 | 1,317,018 |
| 2024-04-23 | $11.70 | $12.46 | $11.70 | $12.06 | $12.06 | 839,660 |
| 2024-04-22 | $12.19 | $12.19 | $11.70 | $11.83 | $11.83 | 809,482 |
| 2024-04-19 | $11.89 | $12.32 | $11.89 | $12.09 | $12.09 | 850,446 |
| 2024-04-18 | $12.05 | $12.45 | $11.89 | $12.05 | $12.05 | 1,392,284 |
| 2024-04-17 | $12.40 | $12.45 | $12.04 | $12.05 | $12.05 | 1,361,232 |
| 2024-04-16 | $12.56 | $12.71 | $12.20 | $12.46 | $12.46 | 923,876 |
| 2024-04-15 | $13.60 | $13.72 | $12.63 | $12.72 | $12.72 | 1,168,309 |
| 2024-04-12 | $14.01 | $14.12 | $13.40 | $13.57 | $13.57 | 901,798 |
| 2024-04-11 | $14.90 | $15.00 | $14.03 | $14.12 | $14.12 | 831,697 |
| 2024-04-10 | $14.48 | $14.74 | $14.11 | $14.62 | $14.62 | 1,028,159 |
| 2024-04-09 | $14.20 | $15.46 | $14.18 | $14.88 | $14.88 | 968,897 |
| 2024-04-08 | $13.80 | $14.21 | $13.62 | $14.18 | $14.18 | 994,196 |
| 2024-04-05 | $14.06 | $14.24 | $13.62 | $13.74 | $13.74 | 1,388,508 |
| 2024-04-04 | $14.60 | $14.79 | $14.22 | $14.29 | $14.29 | 1,008,052 |
| 2024-04-03 | $14.08 | $14.79 | $14.00 | $14.42 | $14.42 | 1,348,367 |
| 2024-04-02 | $15.12 | $15.15 | $14.07 | $14.39 | $14.39 | 1,358,488 |
| 2024-04-01 | $15.63 | $15.63 | $14.98 | $15.49 | $15.49 | 1,281,715 |
| 2024-03-28 | $14.55 | $16.05 | $14.38 | $15.63 | $15.63 | 2,402,329 |
| 2024-03-27 | $14.78 | $15.54 | $12.92 | $14.64 | $14.64 | 11,939,190 |
| 2024-03-26 | $13.43 | $13.57 | $13.04 | $13.07 | $13.07 | 1,093,581 |
| 2024-03-25 | $13.19 | $13.61 | $12.89 | $13.20 | $13.20 | 1,375,734 |
| 2024-03-22 | $13.74 | $13.95 | $13.08 | $13.21 | $13.21 | 953,527 |
| 2024-03-21 | $13.77 | $14.04 | $13.55 | $13.95 | $13.95 | 1,052,348 |
| 2024-03-20 | $13.40 | $13.85 | $13.26 | $13.63 | $13.63 | 988,698 |
| 2024-03-19 | $13.84 | $13.97 | $13.46 | $13.54 | $13.54 | 1,083,841 |
| 2024-03-18 | $14.05 | $14.32 | $13.81 | $13.82 | $13.82 | 1,092,791 |
| 2024-03-15 | $14.48 | $14.66 | $13.91 | $13.98 | $13.98 | 1,261,469 |
| 2024-03-14 | $14.84 | $14.94 | $14.45 | $14.61 | $14.61 | 832,685 |
| 2024-03-13 | $15.24 | $15.74 | $14.75 | $14.82 | $14.82 | 688,793 |
| 2024-03-12 | $15.90 | $15.90 | $14.93 | $15.29 | $15.29 | 1,065,737 |
| 2024-03-11 | $16.72 | $16.89 | $15.87 | $15.99 | $15.99 | 1,132,347 |
| 2024-03-08 | $17.44 | $18.04 | $16.52 | $16.54 | $16.54 | 1,042,571 |
| 2024-03-07 | $16.75 | $17.40 | $16.65 | $17.29 | $17.29 | 894,523 |
| 2024-03-06 | $16.37 | $16.75 | $16.35 | $16.65 | $16.65 | 530,799 |
| 2024-03-05 | $16.22 | $16.58 | $16.04 | $16.30 | $16.30 | 544,245 |
| 2024-03-04 | $16.26 | $16.58 | $15.88 | $16.43 | $16.43 | 699,748 |
| 2024-03-01 | $15.35 | $16.31 | $15.19 | $16.25 | $16.25 | 1,007,017 |
| 2024-02-29 | $16.32 | $16.45 | $15.14 | $15.31 | $15.31 | 1,700,998 |
| 2024-02-28 | $16.23 | $16.47 | $15.96 | $16.02 | $16.02 | 958,545 |
| 2024-02-27 | $15.18 | $16.49 | $15.18 | $16.30 | $16.30 | 1,412,389 |
| 2024-02-26 | $15.14 | $15.24 | $14.70 | $14.90 | $14.90 | 1,235,000 |
| 2024-02-23 | $15.10 | $15.76 | $14.86 | $15.22 | $15.22 | 1,461,897 |
| 2024-02-22 | $16.98 | $17.00 | $14.50 | $15.24 | $15.24 | 1,320,772 |
| 2024-02-21 | $15.77 | $15.77 | $15.16 | $15.62 | $15.62 | 988,729 |
| 2024-02-20 | $16.05 | $16.24 | $15.60 | $15.82 | $15.82 | 1,142,583 |
| 2024-02-16 | $15.71 | $16.99 | $15.54 | $16.14 | $16.14 | 1,356,715 |
| 2024-02-15 | $15.76 | $16.15 | $15.28 | $15.93 | $15.93 | 804,178 |
| 2024-02-14 | $15.24 | $15.73 | $15.01 | $15.62 | $15.62 | 1,026,509 |
| 2024-02-13 | $15.31 | $15.64 | $14.75 | $14.92 | $14.92 | 907,781 |
| 2024-02-12 | $15.33 | $16.14 | $15.29 | $16.10 | $16.10 | 1,155,189 |
| 2024-02-09 | $15.01 | $15.40 | $14.81 | $15.31 | $15.31 | 1,110,401 |
| 2024-02-08 | $14.85 | $15.47 | $14.65 | $14.85 | $14.85 | 1,004,606 |
| 2024-02-07 | $15.00 | $15.48 | $14.63 | $14.96 | $14.96 | 1,070,146 |
| 2024-02-06 | $13.78 | $14.88 | $13.52 | $14.87 | $14.87 | 1,182,116 |
| 2024-02-05 | $13.90 | $13.93 | $13.44 | $13.73 | $13.73 | 877,483 |
| 2024-02-02 | $14.35 | $14.35 | $13.65 | $14.10 | $14.10 | 836,772 |
| 2024-02-01 | $14.01 | $14.76 | $13.90 | $14.66 | $14.66 | 775,366 |
| 2024-01-31 | $14.09 | $14.62 | $13.90 | $13.92 | $13.92 | 1,260,588 |
| 2024-01-30 | $15.24 | $15.24 | $13.95 | $14.02 | $14.02 | 1,575,509 |
| 2024-01-29 | $14.01 | $15.52 | $13.68 | $15.49 | $15.49 | 1,221,779 |
| 2024-01-26 | $13.80 | $14.22 | $13.64 | $14.21 | $14.21 | 746,791 |
| 2024-01-25 | $14.14 | $14.30 | $13.61 | $13.69 | $13.69 | 782,996 |
| 2024-01-24 | $14.39 | $14.52 | $13.91 | $14.01 | $14.01 | 950,840 |
| 2024-01-23 | $14.89 | $15.33 | $13.98 | $14.16 | $14.16 | 1,146,966 |
| 2024-01-22 | $13.95 | $14.77 | $13.67 | $14.56 | $14.56 | 1,384,428 |
| 2024-01-19 | $14.62 | $14.99 | $13.95 | $13.98 | $13.98 | 2,121,991 |
| 2024-01-18 | $12.94 | $15.68 | $12.82 | $14.50 | $14.50 | 6,177,534 |
| 2024-01-17 | $12.35 | $12.44 | $11.92 | $12.42 | $12.42 | 986,276 |
| 2024-01-16 | $13.14 | $13.14 | $12.49 | $12.59 | $12.59 | 1,079,720 |
| 2024-01-12 | $13.63 | $14.39 | $13.26 | $13.39 | $13.39 | 853,137 |
| 2024-01-11 | $13.97 | $14.20 | $13.36 | $13.54 | $13.54 | 943,141 |
| 2024-01-10 | $14.77 | $14.77 | $13.24 | $14.02 | $14.02 | 1,342,784 |
| 2024-01-09 | $15.04 | $15.66 | $14.70 | $14.73 | $14.73 | 1,613,232 |
| 2024-01-08 | $13.30 | $15.01 | $13.30 | $14.86 | $14.86 | 1,861,658 |
| 2024-01-05 | $13.34 | $13.80 | $13.02 | $13.31 | $13.31 | 1,387,260 |
| 2024-01-04 | $13.35 | $13.93 | $13.22 | $13.50 | $13.50 | 1,440,442 |
| 2024-01-03 | $14.12 | $14.12 | $13.30 | $13.37 | $13.37 | 1,428,788 |
| 2024-01-02 | $14.71 | $15.24 | $14.37 | $14.40 | $14.40 | 1,089,106 |
| 2023-12-29 | $15.69 | $15.73 | $14.68 | $14.93 | $14.93 | 1,336,241 |
| 2023-12-28 | $15.24 | $16.05 | $15.04 | $15.78 | $15.78 | 2,522,712 |
| 2023-12-27 | $13.70 | $15.35 | $13.59 | $15.18 | $15.18 | 2,073,710 |
| 2023-12-26 | $13.32 | $13.66 | $13.24 | $13.53 | $13.53 | 1,687,125 |
| 2023-12-22 | $13.43 | $13.70 | $13.18 | $13.30 | $13.30 | 745,238 |
| 2023-12-21 | $13.17 | $13.38 | $12.99 | $13.35 | $13.35 | 898,858 |
| 2023-12-20 | $13.50 | $13.63 | $12.86 | $12.92 | $12.92 | 853,890 |
| 2023-12-19 | $13.60 | $14.00 | $13.43 | $13.63 | $13.63 | 886,105 |
| 2023-12-18 | $13.56 | $13.59 | $13.19 | $13.40 | $13.40 | 1,299,585 |
| 2023-12-15 | $13.71 | $13.75 | $12.96 | $13.56 | $13.56 | 2,110,192 |
| 2023-12-14 | $13.52 | $14.06 | $13.50 | $13.57 | $13.57 | 1,486,002 |
| 2023-12-13 | $12.28 | $13.28 | $12.10 | $13.22 | $13.22 | 1,956,205 |
| 2023-12-12 | $12.22 | $12.49 | $11.66 | $12.33 | $12.33 | 1,600,096 |
| 2023-12-11 | $12.51 | $12.69 | $12.19 | $12.31 | $12.31 | 809,377 |
| 2023-12-08 | $12.85 | $12.89 | $12.12 | $12.50 | $12.50 | 955,388 |
| 2023-12-07 | $12.87 | $13.06 | $12.64 | $12.88 | $12.88 | 1,599,526 |
| 2023-12-06 | $12.80 | $13.30 | $12.49 | $12.87 | $12.87 | 1,308,211 |
| 2023-12-05 | $12.89 | $12.90 | $12.48 | $12.77 | $12.77 | 1,462,546 |
| 2023-12-04 | $12.50 | $13.37 | $12.40 | $12.99 | $12.99 | 1,608,296 |
| 2023-12-01 | $12.27 | $12.55 | $11.76 | $12.50 | $12.50 | 1,258,553 |
| 2023-11-30 | $12.49 | $12.49 | $12.01 | $12.27 | $12.27 | 1,486,856 |
| 2023-11-29 | $12.29 | $12.79 | $12.22 | $12.35 | $12.35 | 1,433,416 |
| 2023-11-28 | $11.91 | $12.36 | $11.29 | $12.20 | $12.20 | 1,334,068 |
| 2023-11-27 | $12.29 | $12.34 | $11.88 | $11.91 | $11.91 | 1,067,547 |
| 2023-11-24 | $11.87 | $12.75 | $11.85 | $12.47 | $12.47 | 641,448 |
| 2023-11-22 | $12.37 | $12.40 | $11.85 | $11.92 | $11.92 | 1,086,350 |
| 2023-11-21 | $12.02 | $12.28 | $11.58 | $12.23 | $12.23 | 1,650,576 |
| 2023-11-20 | $12.48 | $12.65 | $12.14 | $12.19 | $12.19 | 1,229,440 |
| 2023-11-17 | $11.90 | $12.40 | $11.63 | $12.37 | $12.37 | 1,882,018 |
| 2023-11-16 | $12.56 | $12.81 | $11.79 | $11.83 | $11.83 | 1,216,568 |
| 2023-11-15 | $12.90 | $13.01 | $12.55 | $12.68 | $12.68 | 1,379,956 |
| 2023-11-14 | $11.94 | $12.93 | $11.75 | $12.80 | $12.80 | 2,514,406 |
| 2023-11-13 | $11.08 | $11.49 | $10.87 | $11.38 | $11.38 | 1,296,440 |
| 2023-11-10 | $11.46 | $11.48 | $10.95 | $11.13 | $11.13 | 1,308,127 |
| 2023-11-09 | $12.07 | $12.09 | $11.38 | $11.48 | $11.48 | 1,158,061 |
| 2023-11-08 | $12.96 | $12.96 | $12.00 | $12.06 | $12.06 | 1,317,457 |
| 2023-11-07 | $12.75 | $13.09 | $12.52 | $12.87 | $12.87 | 1,259,633 |
| 2023-11-06 | $13.85 | $13.91 | $12.75 | $12.88 | $12.88 | 1,190,915 |
| 2023-11-03 | $13.98 | $14.55 | $13.78 | $13.78 | $13.78 | 1,903,215 |
| 2023-11-02 | $13.42 | $14.16 | $13.39 | $13.54 | $13.54 | 1,069,621 |
| 2023-11-01 | $13.12 | $13.33 | $13.00 | $13.10 | $13.10 | 941,206 |
| 2023-10-31 | $13.09 | $13.49 | $12.99 | $13.30 | $13.30 | 1,247,944 |
| 2023-10-30 | $12.77 | $13.26 | $12.51 | $13.06 | $13.06 | 1,632,713 |
| 2023-10-27 | $13.16 | $13.32 | $12.37 | $12.64 | $12.64 | 1,563,345 |
| 2023-10-26 | $14.48 | $14.48 | $12.64 | $13.02 | $13.02 | 2,100,345 |
| 2023-10-25 | $13.98 | $14.27 | $13.70 | $14.08 | $14.08 | 1,211,587 |
| 2023-10-24 | $14.09 | $14.59 | $14.09 | $14.15 | $14.15 | 1,348,478 |
| 2023-10-23 | $14.27 | $14.74 | $14.03 | $14.07 | $14.07 | 967,979 |
| 2023-10-20 | $14.77 | $14.99 | $14.50 | $14.56 | $14.56 | 1,051,728 |
| 2023-10-19 | $15.25 | $15.46 | $14.80 | $14.82 | $14.82 | 1,292,696 |
| 2023-10-18 | $15.43 | $15.64 | $15.10 | $15.25 | $15.25 | 963,513 |
| 2023-10-17 | $15.07 | $15.85 | $15.07 | $15.63 | $15.63 | 1,438,639 |
| 2023-10-16 | $14.27 | $15.40 | $14.22 | $15.24 | $15.24 | 1,125,463 |
| 2023-10-13 | $13.57 | $14.25 | $13.46 | $14.21 | $14.21 | 1,079,706 |
| 2023-10-12 | $14.35 | $14.49 | $13.57 | $13.66 | $13.66 | 1,375,350 |
| 2023-10-11 | $15.34 | $15.69 | $14.39 | $14.46 | $14.46 | 1,522,796 |
| 2023-10-10 | $14.39 | $15.66 | $14.39 | $15.41 | $15.41 | 1,887,670 |
| 2023-10-09 | $13.88 | $14.80 | $13.81 | $14.56 | $14.56 | 1,466,814 |
| 2023-10-06 | $14.17 | $14.44 | $13.74 | $14.00 | $14.00 | 3,100,546 |
| 2023-10-05 | $14.73 | $14.77 | $14.01 | $14.40 | $14.40 | 1,661,211 |
| 2023-10-04 | $15.16 | $15.16 | $14.51 | $14.78 | $14.78 | 1,372,736 |
| 2023-10-03 | $15.56 | $15.72 | $15.25 | $15.30 | $15.30 | 1,364,255 |
| 2023-10-02 | $15.97 | $16.30 | $15.41 | $15.59 | $15.59 | 3,010,146 |
| 2023-09-29 | $16.65 | $16.79 | $16.06 | $16.15 | $16.15 | 1,991,204 |
| 2023-09-28 | $16.98 | $17.17 | $16.54 | $16.63 | $16.63 | 1,436,027 |
| 2023-09-27 | $17.42 | $17.50 | $16.91 | $17.00 | $17.00 | 1,712,238 |
| 2023-09-26 | $17.38 | $17.82 | $17.16 | $17.25 | $17.25 | 1,521,504 |
| 2023-09-25 | $17.15 | $17.39 | $16.79 | $17.34 | $17.34 | 1,039,036 |
| 2023-09-22 | $17.68 | $17.78 | $17.25 | $17.35 | $17.35 | 1,039,242 |
| 2023-09-21 | $17.50 | $17.88 | $17.14 | $17.59 | $17.59 | 1,370,077 |
| 2023-09-20 | $18.33 | $18.38 | $17.73 | $17.78 | $17.78 | 1,857,797 |
| 2023-09-19 | $18.78 | $18.94 | $18.15 | $18.18 | $18.18 | 1,639,636 |
| 2023-09-18 | $19.29 | $19.29 | $18.73 | $18.82 | $18.82 | 1,730,861 |
| 2023-09-15 | $19.50 | $19.65 | $19.06 | $19.30 | $19.30 | 2,889,749 |
| 2023-09-14 | $20.10 | $20.15 | $19.60 | $19.62 | $19.62 | 1,331,231 |
| 2023-09-13 | $19.98 | $20.32 | $19.80 | $19.94 | $19.94 | 1,297,662 |
| 2023-09-12 | $20.24 | $20.29 | $19.38 | $19.95 | $19.95 | 1,682,023 |
| 2023-09-11 | $20.19 | $20.74 | $20.10 | $20.49 | $20.49 | 1,116,481 |
| 2023-09-08 | $19.95 | $20.34 | $19.56 | $20.03 | $20.03 | 1,652,754 |
| 2023-09-07 | $20.26 | $20.47 | $19.86 | $20.00 | $20.00 | 1,469,553 |
| 2023-09-06 | $21.23 | $21.41 | $20.63 | $20.69 | $20.69 | 1,424,581 |
| 2023-09-05 | $22.00 | $22.05 | $21.16 | $21.42 | $21.42 | 1,845,679 |
| 2023-09-01 | $22.24 | $22.39 | $21.75 | $22.29 | $22.29 | 1,482,494 |
| 2023-08-31 | $22.02 | $22.78 | $21.48 | $22.06 | $22.06 | 7,531,569 |
| 2023-08-30 | $20.26 | $22.72 | $20.16 | $21.93 | $21.93 | 4,073,476 |
| 2023-08-29 | $18.59 | $22.04 | $18.03 | $20.25 | $20.25 | 6,367,674 |
| 2023-08-28 | $19.74 | $20.96 | $18.60 | $18.61 | $18.61 | 13,521,516 |
| 2023-08-25 | $30.11 | $30.33 | $29.19 | $29.77 | $29.77 | 643,877 |
| 2023-08-24 | $29.97 | $30.17 | $29.28 | $30.00 | $30.00 | 1,013,723 |
| 2023-08-23 | $30.16 | $30.41 | $29.80 | $29.94 | $29.94 | 765,128 |
| 2023-08-22 | $31.21 | $31.24 | $29.09 | $29.76 | $29.76 | 1,061,822 |
| 2023-08-21 | $30.96 | $31.73 | $30.76 | $31.15 | $31.15 | 917,059 |
| 2023-08-18 | $31.00 | $31.57 | $30.44 | $31.05 | $31.05 | 1,574,489 |
| 2023-08-17 | $31.27 | $31.72 | $30.95 | $31.50 | $31.50 | 1,275,568 |
| 2023-08-16 | $30.98 | $31.38 | $30.62 | $31.25 | $31.25 | 977,387 |
| 2023-08-15 | $30.87 | $31.32 | $30.43 | $31.30 | $31.30 | 979,589 |
| 2023-08-14 | $30.95 | $31.01 | $29.99 | $30.96 | $30.96 | 1,130,682 |
| 2023-08-11 | $30.20 | $31.45 | $29.65 | $31.24 | $31.24 | 2,144,332 |
| 2023-08-10 | $29.66 | $31.81 | $29.44 | $30.70 | $30.70 | 2,617,584 |
| 2023-08-09 | $27.55 | $29.61 | $27.50 | $29.61 | $29.61 | 1,714,619 |
| 2023-08-08 | $28.09 | $28.28 | $26.84 | $27.64 | $27.64 | 2,230,743 |
| 2023-08-07 | $28.00 | $28.46 | $26.68 | $26.92 | $26.92 | 1,458,588 |
| 2023-08-04 | $30.00 | $30.15 | $28.45 | $28.55 | $28.55 | 1,360,100 |
| 2023-08-03 | $29.90 | $30.38 | $29.09 | $29.10 | $29.10 | 1,154,989 |
| 2023-08-02 | $32.00 | $32.07 | $29.76 | $30.09 | $30.09 | 1,303,736 |
| 2023-08-01 | $32.41 | $33.30 | $31.78 | $32.65 | $32.65 | 1,258,851 |
| 2023-07-31 | $33.68 | $35.10 | $32.57 | $32.64 | $32.64 | 1,303,712 |
| 2023-07-28 | $34.20 | $34.60 | $32.51 | $33.32 | $33.32 | 1,543,756 |
| 2023-07-27 | $40.34 | $41.51 | $33.54 | $33.93 | $33.93 | 2,776,721 |
| 2023-07-26 | $38.77 | $40.37 | $38.56 | $40.34 | $40.34 | 1,154,056 |
| 2023-07-25 | $38.30 | $39.23 | $37.75 | $38.97 | $38.97 | 1,098,087 |
| 2023-07-24 | $38.95 | $39.58 | $37.89 | $38.33 | $38.33 | 2,314,340 |
| 2023-07-21 | $38.31 | $39.38 | $38.14 | $38.92 | $38.92 | 1,707,149 |
| 2023-07-20 | $38.71 | $39.32 | $38.29 | $38.60 | $38.60 | 1,635,743 |
| 2023-07-19 | $39.67 | $40.30 | $39.00 | $39.09 | $39.09 | 962,285 |
| 2023-07-18 | $40.49 | $40.69 | $39.61 | $39.62 | $39.62 | 1,148,655 |
| 2023-07-17 | $39.94 | $40.78 | $39.26 | $40.57 | $40.57 | 1,183,584 |
| 2023-07-14 | $40.19 | $40.32 | $39.68 | $39.94 | $39.94 | 785,736 |
| 2023-07-13 | $40.30 | $40.99 | $39.83 | $40.06 | $40.06 | 1,395,900 |
| 2023-07-12 | $41.01 | $41.01 | $39.56 | $40.18 | $40.18 | 1,447,054 |
| 2023-07-11 | $41.96 | $42.02 | $40.19 | $40.54 | $40.54 | 2,327,561 |
| 2023-07-10 | $41.07 | $42.69 | $40.90 | $41.93 | $41.93 | 698,977 |
| 2023-07-07 | $40.89 | $41.84 | $40.65 | $41.08 | $41.08 | 777,682 |
| 2023-07-06 | $41.02 | $41.20 | $39.97 | $40.47 | $40.47 | 736,910 |
| 2023-07-05 | $42.12 | $42.13 | $41.38 | $41.68 | $41.68 | 732,951 |
| 2023-07-03 | $41.48 | $42.59 | $41.15 | $42.35 | $42.35 | 446,738 |
| 2023-06-30 | $40.55 | $41.92 | $40.36 | $41.50 | $41.50 | 924,583 |
| 2023-06-29 | $41.14 | $41.77 | $40.12 | $40.29 | $40.29 | 849,672 |
| 2023-06-28 | $40.78 | $41.40 | $39.85 | $41.35 | $41.35 | 820,074 |
| 2023-06-27 | $41.55 | $41.93 | $40.83 | $40.92 | $40.92 | 1,156,777 |
| 2023-06-26 | $41.68 | $42.67 | $41.32 | $41.50 | $41.50 | 792,198 |
| 2023-06-23 | $43.73 | $43.73 | $41.50 | $41.77 | $41.77 | 2,051,254 |
| 2023-06-22 | $43.98 | $45.21 | $43.15 | $44.36 | $44.36 | 1,158,288 |
| 2023-06-21 | $43.89 | $44.05 | $43.01 | $43.87 | $43.87 | 818,968 |
| 2023-06-20 | $43.90 | $44.58 | $42.37 | $44.10 | $44.10 | 1,047,107 |
| 2023-06-16 | $44.10 | $44.45 | $43.25 | $44.21 | $44.21 | 2,297,716 |
| 2023-06-15 | $44.94 | $45.99 | $43.89 | $43.90 | $43.90 | 1,870,160 |
| 2023-06-14 | $45.70 | $46.13 | $44.00 | $45.00 | $45.00 | 2,690,590 |
| 2023-06-13 | $44.42 | $47.79 | $43.86 | $45.45 | $45.45 | 2,474,626 |
| 2023-06-12 | $43.03 | $44.54 | $41.61 | $44.23 | $44.23 | 2,335,435 |
| 2023-06-09 | $45.54 | $45.61 | $42.00 | $42.76 | $42.76 | 4,006,463 |
| 2023-06-08 | $48.30 | $48.32 | $42.53 | $45.50 | $45.50 | 4,965,102 |
| 2023-06-07 | $48.30 | $48.92 | $45.69 | $48.66 | $48.66 | 4,789,605 |
| 2023-06-06 | $74.65 | $75.16 | $46.06 | $47.00 | $47.00 | 12,323,338 |
| 2023-06-05 | $79.88 | $82.64 | $78.88 | $82.51 | $82.51 | 1,447,012 |
| 2023-06-02 | $76.00 | $79.62 | $73.24 | $79.52 | $79.52 | 1,222,912 |
| 2023-06-01 | $72.30 | $76.11 | $71.72 | $74.90 | $74.90 | 1,004,880 |
| 2023-05-31 | $71.12 | $73.41 | $71.08 | $71.81 | $71.81 | 2,456,634 |
| 2023-05-30 | $73.56 | $74.17 | $70.22 | $71.04 | $71.04 | 814,554 |
| 2023-05-26 | $77.63 | $77.63 | $73.20 | $73.56 | $73.56 | 730,241 |
| 2023-05-25 | $80.54 | $80.54 | $76.66 | $77.46 | $77.46 | 535,682 |
| 2023-05-24 | $79.65 | $79.95 | $77.85 | $79.84 | $79.84 | 482,762 |
| 2023-05-23 | $80.63 | $82.20 | $80.01 | $80.38 | $80.38 | 677,098 |
| 2023-05-22 | $79.45 | $83.47 | $79.25 | $80.84 | $80.84 | 679,826 |
| 2023-05-19 | $79.51 | $80.68 | $79.28 | $79.45 | $79.45 | 487,964 |
| 2023-05-18 | $78.19 | $79.81 | $77.62 | $79.51 | $79.51 | 484,628 |
| 2023-05-17 | $80.53 | $80.65 | $77.05 | $78.45 | $78.45 | 624,276 |
| 2023-05-16 | $82.00 | $83.60 | $78.38 | $80.64 | $80.64 | 1,167,089 |
| 2023-05-15 | $75.00 | $77.95 | $74.86 | $77.82 | $77.82 | 687,667 |
| 2023-05-12 | $73.26 | $75.18 | $73.04 | $75.01 | $75.01 | 536,024 |
| 2023-05-11 | $71.33 | $74.37 | $71.21 | $73.18 | $73.18 | 613,791 |
| 2023-05-10 | $70.80 | $72.14 | $69.90 | $71.49 | $71.49 | 580,774 |
| 2023-05-09 | $68.28 | $70.25 | $68.28 | $70.02 | $70.02 | 491,278 |
| 2023-05-08 | $67.94 | $69.54 | $67.44 | $69.38 | $69.38 | 688,454 |
| 2023-05-05 | $66.79 | $69.29 | $66.35 | $68.23 | $68.23 | 824,267 |
| 2023-05-04 | $64.50 | $67.18 | $61.50 | $66.74 | $66.74 | 823,467 |
| 2023-05-03 | $65.58 | $66.86 | $64.45 | $65.94 | $65.94 | 636,761 |
| 2023-05-02 | $66.27 | $66.44 | $64.32 | $65.31 | $65.31 | 747,976 |
| 2023-05-01 | $65.90 | $67.32 | $65.11 | $66.92 | $66.92 | 674,416 |
| 2023-04-28 | $65.18 | $67.59 | $64.71 | $65.90 | $65.90 | 593,110 |
| 2023-04-27 | $64.34 | $66.23 | $63.21 | $65.59 | $65.59 | 675,908 |
| 2023-04-26 | $61.12 | $65.81 | $60.80 | $64.06 | $64.06 | 1,011,485 |
| 2023-04-25 | $62.60 | $62.66 | $60.78 | $60.96 | $60.96 | 365,524 |
| 2023-04-24 | $62.93 | $63.29 | $62.53 | $63.15 | $63.15 | 233,896 |
| 2023-04-21 | $61.93 | $63.16 | $61.60 | $62.78 | $62.78 | 350,058 |
| 2023-04-20 | $63.07 | $63.56 | $61.81 | $61.83 | $61.83 | 410,883 |
| 2023-04-19 | $63.16 | $64.04 | $62.95 | $63.82 | $63.82 | 384,325 |
| 2023-04-18 | $64.54 | $64.54 | $63.37 | $63.66 | $63.66 | 412,354 |
| 2023-04-17 | $63.10 | $64.79 | $63.02 | $64.29 | $64.29 | 442,561 |
| 2023-04-14 | $65.11 | $65.59 | $61.36 | $62.72 | $62.72 | 701,633 |
| 2023-04-13 | $64.90 | $66.03 | $64.56 | $64.90 | $64.90 | 390,420 |
| 2023-04-12 | $66.05 | $66.14 | $63.83 | $64.17 | $64.17 | 572,926 |
| 2023-04-11 | $64.30 | $66.22 | $64.22 | $65.48 | $65.48 | 619,310 |
| 2023-04-10 | $62.66 | $63.99 | $61.80 | $63.80 | $63.80 | 700,590 |
| 2023-04-06 | $62.09 | $63.26 | $61.35 | $63.01 | $63.01 | 577,358 |
| 2023-04-05 | $61.00 | $62.50 | $60.78 | $62.09 | $62.09 | 671,127 |
| 2023-04-04 | $60.40 | $61.23 | $59.30 | $61.18 | $61.18 | 753,004 |
| 2023-04-03 | $59.95 | $60.65 | $59.24 | $60.18 | $60.18 | 615,124 |
| 2023-03-31 | $59.15 | $60.97 | $58.34 | $60.14 | $60.14 | 577,188 |
| 2023-03-30 | $59.81 | $59.94 | $57.69 | $58.24 | $58.24 | 429,270 |
| 2023-03-29 | $58.34 | $59.29 | $58.01 | $59.03 | $59.03 | 401,548 |
| 2023-03-28 | $58.05 | $58.60 | $57.41 | $57.77 | $57.77 | 676,556 |
| 2023-03-27 | $57.94 | $59.11 | $56.87 | $58.29 | $58.29 | 752,082 |
| 2023-03-24 | $56.35 | $57.64 | $56.06 | $57.17 | $57.17 | 563,923 |
| 2023-03-23 | $56.75 | $58.83 | $56.42 | $56.82 | $56.82 | 771,189 |
| 2023-03-22 | $58.70 | $58.70 | $56.35 | $56.44 | $56.44 | 754,590 |
| 2023-03-21 | $58.45 | $59.82 | $57.99 | $58.74 | $58.74 | 694,987 |
| 2023-03-20 | $57.44 | $58.53 | $56.80 | $58.45 | $58.45 | 1,448,794 |
| 2023-03-17 | $59.02 | $60.42 | $56.52 | $57.07 | $57.07 | 1,668,010 |
| 2023-03-16 | $65.23 | $65.36 | $62.67 | $64.43 | $64.43 | 732,948 |
| 2023-03-15 | $66.09 | $66.33 | $64.06 | $65.56 | $65.56 | 887,523 |
| 2023-03-14 | $69.15 | $70.11 | $66.57 | $67.28 | $67.28 | 616,922 |
| 2023-03-13 | $65.98 | $69.01 | $65.40 | $68.02 | $68.02 | 812,550 |
| 2023-03-10 | $70.43 | $70.43 | $65.05 | $66.21 | $66.21 | 1,358,662 |
| 2023-03-09 | $74.08 | $74.44 | $70.61 | $70.70 | $70.70 | 622,864 |
| 2023-03-08 | $74.60 | $75.12 | $73.24 | $74.25 | $74.25 | 439,672 |
| 2023-03-07 | $75.64 | $76.00 | $74.33 | $74.88 | $74.88 | 464,686 |
| 2023-03-06 | $78.00 | $78.41 | $75.09 | $75.63 | $75.63 | 685,581 |
| 2023-03-03 | $75.77 | $79.05 | $75.00 | $78.16 | $78.16 | 502,310 |
| 2023-03-02 | $75.23 | $76.25 | $74.85 | $75.10 | $75.10 | 423,302 |
| 2023-03-01 | $77.50 | $78.04 | $74.66 | $76.28 | $76.28 | 621,152 |
| 2023-02-28 | $77.24 | $80.01 | $76.90 | $76.97 | $76.97 | 822,465 |
| 2023-02-27 | $77.64 | $78.44 | $77.21 | $77.30 | $77.30 | 321,457 |
| 2023-02-24 | $77.05 | $77.97 | $74.82 | $76.98 | $76.98 | 608,885 |
| 2023-02-23 | $82.00 | $83.38 | $75.36 | $78.29 | $78.29 | 1,092,832 |
| 2023-02-22 | $80.78 | $83.01 | $80.78 | $82.01 | $82.01 | 636,298 |
| 2023-02-21 | $83.48 | $83.51 | $80.78 | $80.78 | $80.78 | 563,275 |
| 2023-02-17 | $86.36 | $86.36 | $84.16 | $84.74 | $84.74 | 475,814 |
| 2023-02-16 | $86.96 | $89.03 | $85.67 | $86.64 | $86.64 | 407,715 |
| 2023-02-15 | $86.09 | $88.66 | $85.70 | $87.97 | $87.97 | 444,604 |
| 2023-02-14 | $86.06 | $88.43 | $85.29 | $86.41 | $86.41 | 386,689 |
| 2023-02-13 | $86.18 | $86.74 | $84.68 | $86.38 | $86.38 | 561,450 |
| 2023-02-10 | $86.51 | $88.10 | $84.48 | $85.79 | $85.79 | 486,547 |
| 2023-02-09 | $90.75 | $90.75 | $86.73 | $87.50 | $87.50 | 525,940 |
| 2023-02-08 | $92.56 | $93.17 | $90.01 | $90.13 | $90.13 | 331,594 |
| 2023-02-07 | $91.75 | $92.57 | $89.48 | $92.43 | $92.43 | 840,625 |
| 2023-02-06 | $93.85 | $94.55 | $90.31 | $91.89 | $91.89 | 612,924 |
| 2023-02-03 | $93.62 | $95.13 | $92.20 | $94.22 | $94.22 | 743,067 |
| 2023-02-02 | $92.20 | $95.91 | $91.83 | $95.09 | $95.09 | 968,704 |
| 2023-02-01 | $91.48 | $93.21 | $87.20 | $91.12 | $91.12 | 802,798 |
| 2023-01-31 | $91.12 | $91.76 | $88.38 | $91.18 | $91.18 | 1,343,863 |
| 2023-01-30 | $90.26 | $93.00 | $89.18 | $90.74 | $90.74 | 851,666 |
| 2023-01-27 | $90.04 | $91.69 | $88.72 | $90.90 | $90.90 | 542,608 |
| 2023-01-26 | $91.50 | $93.99 | $88.92 | $90.05 | $90.05 | 688,044 |
| 2023-01-25 | $86.66 | $90.31 | $85.91 | $90.16 | $90.16 | 674,857 |
| 2023-01-24 | $87.87 | $89.49 | $86.27 | $87.66 | $87.66 | 941,178 |
| 2023-01-23 | $88.29 | $89.30 | $87.00 | $88.01 | $88.01 | 877,882 |
| 2023-01-20 | $88.86 | $89.17 | $86.98 | $88.49 | $88.49 | 1,167,003 |
| 2023-01-19 | $84.69 | $89.99 | $84.36 | $88.03 | $88.03 | 1,499,301 |
| 2023-01-18 | $93.32 | $96.02 | $91.58 | $92.83 | $92.83 | 941,532 |
| 2023-01-17 | $93.00 | $94.12 | $89.52 | $92.26 | $92.26 | 1,139,152 |
| 2023-01-13 | $95.65 | $96.45 | $93.51 | $93.99 | $93.99 | 772,513 |
| 2023-01-12 | $96.80 | $99.76 | $94.48 | $95.70 | $95.70 | 1,169,548 |
| 2023-01-11 | $94.33 | $99.82 | $93.34 | $96.70 | $96.70 | 1,400,096 |
| 2023-01-10 | $91.50 | $94.03 | $86.40 | $93.03 | $93.03 | 2,133,087 |
| 2023-01-09 | $102.66 | $103.69 | $90.53 | $91.25 | $91.25 | 3,487,319 |
| 2023-01-06 | $114.16 | $116.22 | $108.00 | $109.04 | $109.04 | 3,001,798 |
| 2023-01-05 | $108.16 | $120.03 | $94.36 | $118.81 | $118.81 | 11,878,882 |
| 2023-01-04 | $68.67 | $70.70 | $68.47 | $70.53 | $70.53 | 780,064 |
| 2023-01-03 | $74.12 | $74.61 | $67.43 | $67.94 | $67.94 | 966,858 |
| 2022-12-30 | $70.64 | $73.50 | $70.64 | $73.35 | $73.35 | 482,187 |
| 2022-12-29 | $70.13 | $72.90 | $69.66 | $71.48 | $71.48 | 370,548 |
| 2022-12-28 | $69.05 | $70.62 | $68.38 | $69.48 | $69.48 | 440,918 |
| 2022-12-27 | $72.26 | $73.00 | $68.83 | $68.86 | $68.86 | 432,876 |
| 2022-12-23 | $79.24 | $79.54 | $72.35 | $73.00 | $73.00 | 742,159 |
| 2022-12-22 | $78.21 | $81.16 | $77.80 | $79.78 | $79.78 | 640,634 |
| 2022-12-21 | $75.81 | $79.40 | $74.90 | $78.66 | $78.66 | 549,811 |
| 2022-12-20 | $73.06 | $75.69 | $73.06 | $75.44 | $75.44 | 648,348 |
| 2022-12-19 | $74.58 | $75.57 | $72.78 | $73.77 | $73.77 | 834,361 |
| 2022-12-16 | $74.14 | $75.47 | $73.82 | $74.78 | $74.78 | 1,034,411 |
| 2022-12-15 | $74.74 | $75.42 | $73.60 | $74.59 | $74.59 | 763,185 |
| 2022-12-14 | $75.94 | $77.15 | $74.90 | $76.16 | $76.16 | 752,151 |
| 2022-12-13 | $80.77 | $81.76 | $75.39 | $75.83 | $75.83 | 742,733 |
| 2022-12-12 | $75.73 | $79.07 | $74.59 | $77.56 | $77.56 | 440,484 |
| 2022-12-09 | $78.67 | $79.97 | $75.28 | $75.30 | $75.30 | 370,127 |
| 2022-12-08 | $76.13 | $82.07 | $75.64 | $78.71 | $78.71 | 615,897 |
| 2022-12-07 | $73.15 | $75.80 | $72.81 | $75.35 | $75.35 | 358,780 |
| 2022-12-06 | $78.04 | $78.78 | $72.84 | $73.48 | $73.48 | 521,035 |
| 2022-12-05 | $79.37 | $79.47 | $75.35 | $78.00 | $78.00 | 506,762 |
| 2022-12-02 | $80.37 | $82.00 | $79.94 | $80.04 | $80.04 | 430,739 |
| 2022-12-01 | $77.39 | $83.78 | $76.90 | $81.54 | $81.54 | 759,388 |
| 2022-11-30 | $74.85 | $76.91 | $72.89 | $76.84 | $76.84 | 933,191 |
| 2022-11-29 | $75.11 | $77.14 | $74.03 | $74.68 | $74.68 | 804,628 |
| 2022-11-28 | $74.20 | $74.80 | $69.55 | $70.06 | $70.06 | 497,869 |
| 2022-11-25 | $75.29 | $75.75 | $74.22 | $75.00 | $75.00 | 104,451 |
| 2022-11-23 | $75.82 | $76.46 | $74.60 | $75.53 | $75.53 | 288,570 |
| 2022-11-22 | $75.35 | $75.64 | $73.09 | $75.46 | $75.46 | 267,575 |
| 2022-11-21 | $76.80 | $77.78 | $75.28 | $75.30 | $75.30 | 175,220 |
| 2022-11-18 | $78.71 | $78.71 | $75.88 | $77.49 | $77.49 | 326,739 |
| 2022-11-17 | $79.37 | $80.35 | $76.95 | $77.39 | $77.39 | 330,892 |
| 2022-11-16 | $84.00 | $84.64 | $81.79 | $81.99 | $81.99 | 287,488 |
| 2022-11-15 | $83.96 | $86.21 | $82.70 | $84.00 | $84.00 | 644,440 |
| 2022-11-14 | $81.82 | $84.32 | $81.00 | $82.54 | $82.54 | 915,281 |
| 2022-11-11 | $76.27 | $83.29 | $76.02 | $82.25 | $82.25 | 916,115 |
| 2022-11-10 | $73.00 | $76.05 | $72.49 | $75.60 | $75.60 | 627,359 |
| 2022-11-09 | $69.35 | $70.63 | $68.21 | $69.22 | $69.22 | 308,072 |
| 2022-11-08 | $72.15 | $72.19 | $68.72 | $70.15 | $70.15 | 340,180 |
| 2022-11-07 | $71.11 | $73.14 | $69.51 | $72.29 | $72.29 | 339,751 |
| 2022-11-04 | $72.81 | $72.81 | $68.72 | $70.57 | $70.57 | 356,824 |
| 2022-11-03 | $70.29 | $72.05 | $69.29 | $71.13 | $71.13 | 360,274 |
| 2022-11-02 | $73.02 | $75.01 | $71.22 | $71.35 | $71.35 | 543,301 |
| 2022-11-01 | $72.25 | $73.37 | $71.45 | $73.20 | $73.20 | 443,298 |
| 2022-10-31 | $69.60 | $72.45 | $69.50 | $70.66 | $70.66 | 509,347 |
| 2022-10-28 | $67.00 | $70.50 | $66.34 | $70.06 | $70.06 | 614,777 |
| 2022-10-27 | $68.34 | $71.64 | $65.46 | $67.87 | $67.87 | 729,928 |
| 2022-10-26 | $66.87 | $69.88 | $66.76 | $67.71 | $67.71 | 589,438 |
| 2022-10-25 | $64.50 | $67.76 | $64.50 | $66.91 | $66.91 | 680,351 |
| 2022-10-24 | $70.37 | $70.66 | $61.90 | $63.98 | $63.98 | 1,143,649 |
| 2022-10-21 | $71.00 | $73.08 | $68.79 | $72.61 | $72.61 | 440,337 |
| 2022-10-20 | $70.79 | $73.43 | $69.97 | $70.54 | $70.54 | 433,914 |
| 2022-10-19 | $75.82 | $76.04 | $70.63 | $71.11 | $71.11 | 531,078 |
| 2022-10-18 | $75.99 | $78.74 | $75.53 | $76.78 | $76.78 | 461,243 |
| 2022-10-17 | $74.72 | $75.57 | $73.49 | $73.79 | $73.79 | 518,068 |
| 2022-10-14 | $79.11 | $79.11 | $72.83 | $73.13 | $73.13 | 418,758 |
| 2022-10-13 | $76.01 | $78.80 | $73.91 | $77.68 | $77.68 | 546,027 |
| 2022-10-12 | $78.71 | $79.48 | $76.09 | $79.04 | $79.04 | 366,112 |
| 2022-10-11 | $77.71 | $79.90 | $74.94 | $78.66 | $78.66 | 482,264 |
| 2022-10-10 | $80.95 | $80.95 | $77.50 | $77.99 | $77.99 | 353,173 |
| 2022-10-07 | $83.95 | $84.42 | $80.87 | $81.35 | $81.35 | 397,909 |
| 2022-10-06 | $84.37 | $86.29 | $83.60 | $85.37 | $85.37 | 392,723 |
| 2022-10-05 | $83.51 | $85.46 | $81.63 | $84.96 | $84.96 | 429,166 |
| 2022-10-04 | $79.90 | $86.30 | $79.74 | $85.05 | $85.05 | 637,598 |
| 2022-10-03 | $76.25 | $79.09 | $74.75 | $77.88 | $77.88 | 444,708 |
| 2022-09-30 | $77.06 | $79.01 | $75.93 | $75.98 | $75.98 | 467,296 |
| 2022-09-29 | $77.35 | $78.38 | $75.34 | $77.05 | $77.05 | 396,657 |
| 2022-09-28 | $75.79 | $78.83 | $75.71 | $78.65 | $78.65 | 469,315 |
| 2022-09-27 | $74.95 | $75.75 | $73.75 | $74.62 | $74.62 | 306,591 |
| 2022-09-26 | $72.77 | $75.19 | $72.77 | $73.63 | $73.63 | 338,946 |
| 2022-09-23 | $74.00 | $74.43 | $71.35 | $73.22 | $73.22 | 529,956 |
| 2022-09-22 | $77.00 | $77.46 | $73.81 | $74.97 | $74.97 | 466,534 |
| 2022-09-21 | $83.29 | $83.29 | $77.97 | $78.03 | $78.03 | 348,911 |
| 2022-09-20 | $81.83 | $83.00 | $78.71 | $82.44 | $82.44 | 376,938 |
| 2022-09-19 | $85.25 | $85.35 | $78.15 | $82.31 | $82.31 | 913,630 |
| 2022-09-16 | $87.85 | $89.03 | $85.94 | $86.96 | $86.96 | 581,777 |
| 2022-09-15 | $87.31 | $90.98 | $87.31 | $88.95 | $88.95 | 570,891 |
| 2022-09-14 | $87.34 | $88.40 | $85.78 | $88.06 | $88.06 | 322,059 |
| 2022-09-13 | $86.55 | $88.55 | $85.91 | $87.33 | $87.33 | 412,986 |
| 2022-09-12 | $88.62 | $89.70 | $88.16 | $89.57 | $89.57 | 377,999 |
| 2022-09-09 | $86.82 | $89.58 | $86.27 | $88.89 | $88.89 | 364,458 |
| 2022-09-08 | $81.48 | $86.95 | $81.48 | $86.82 | $86.82 | 371,720 |
| 2022-09-07 | $78.65 | $82.88 | $78.39 | $82.88 | $82.88 | 349,717 |
| 2022-09-06 | $78.57 | $80.63 | $77.45 | $79.24 | $79.24 | 411,521 |
| 2022-09-02 | $79.01 | $80.20 | $78.20 | $78.65 | $78.65 | 376,906 |
| 2022-09-01 | $80.61 | $81.09 | $75.26 | $78.74 | $78.74 | 587,854 |
| 2022-08-31 | $82.00 | $84.49 | $81.36 | $82.13 | $82.13 | 604,272 |
| 2022-08-30 | $82.61 | $83.97 | $80.69 | $81.04 | $81.04 | 465,190 |
| 2022-08-29 | $81.35 | $83.22 | $81.17 | $81.71 | $81.71 | 358,030 |
| 2022-08-26 | $84.87 | $85.63 | $81.94 | $82.77 | $82.77 | 372,816 |
| 2022-08-25 | $85.00 | $85.84 | $84.01 | $85.16 | $85.16 | 406,372 |
| 2022-08-24 | $79.24 | $84.50 | $78.97 | $84.40 | $84.40 | 416,979 |
| 2022-08-23 | $78.03 | $79.18 | $77.00 | $78.57 | $78.57 | 234,606 |
| 2022-08-22 | $77.87 | $79.27 | $77.47 | $78.07 | $78.07 | 368,353 |
| 2022-08-19 | $79.20 | $80.34 | $77.51 | $79.24 | $79.24 | 325,677 |
| 2022-08-18 | $81.78 | $82.02 | $79.40 | $80.01 | $80.01 | 329,272 |
| 2022-08-17 | $82.72 | $83.99 | $81.70 | $82.25 | $82.25 | 316,161 |
| 2022-08-16 | $83.96 | $83.96 | $80.56 | $83.05 | $83.05 | 363,705 |
| 2022-08-15 | $85.71 | $86.12 | $83.27 | $84.32 | $84.32 | 480,554 |
| 2022-08-12 | $83.06 | $86.00 | $82.71 | $85.92 | $85.92 | 384,642 |
| 2022-08-11 | $80.57 | $84.98 | $80.23 | $82.54 | $82.54 | 587,563 |
| 2022-08-10 | $79.31 | $80.27 | $77.84 | $79.89 | $79.89 | 395,071 |
| 2022-08-09 | $77.00 | $78.62 | $75.86 | $76.78 | $76.78 | 656,457 |
| 2022-08-08 | $76.00 | $79.69 | $75.70 | $77.64 | $77.64 | 499,235 |
| 2022-08-05 | $73.13 | $75.87 | $72.21 | $75.62 | $75.62 | 380,835 |
| 2022-08-04 | $72.67 | $74.89 | $72.67 | $74.88 | $74.88 | 347,853 |
| 2022-08-03 | $71.09 | $74.62 | $71.08 | $72.71 | $72.71 | 462,773 |
| 2022-08-02 | $68.62 | $71.28 | $68.29 | $70.20 | $70.20 | 486,016 |
| 2022-08-01 | $67.71 | $71.48 | $66.16 | $69.01 | $69.01 | 914,537 |
| 2022-07-29 | $70.19 | $70.25 | $65.01 | $67.99 | $67.99 | 898,597 |
| 2022-07-28 | $69.91 | $72.86 | $65.41 | $70.24 | $70.24 | 1,190,317 |
| 2022-07-27 | $71.80 | $74.13 | $70.40 | $73.96 | $73.96 | 533,226 |
| 2022-07-26 | $71.44 | $71.76 | $69.61 | $70.96 | $70.96 | 433,689 |
| 2022-07-25 | $71.65 | $72.04 | $70.10 | $71.37 | $71.37 | 349,265 |
| 2022-07-22 | $75.99 | $75.99 | $71.69 | $71.80 | $71.80 | 349,937 |
| 2022-07-21 | $75.80 | $76.77 | $74.22 | $75.24 | $75.24 | 392,854 |
| 2022-07-20 | $74.18 | $77.01 | $74.18 | $75.58 | $75.58 | 363,533 |
| 2022-07-19 | $72.60 | $74.01 | $71.64 | $73.67 | $73.67 | 310,372 |
| 2022-07-18 | $73.85 | $75.70 | $71.53 | $71.87 | $71.87 | 371,464 |
| 2022-07-15 | $73.00 | $73.35 | $70.58 | $72.46 | $72.46 | 436,103 |
| 2022-07-14 | $72.95 | $73.13 | $71.30 | $72.85 | $72.85 | 298,029 |
| 2022-07-13 | $70.12 | $74.02 | $69.44 | $72.98 | $72.98 | 337,254 |
| 2022-07-12 | $73.12 | $74.37 | $72.10 | $72.24 | $72.24 | 494,541 |
| 2022-07-11 | $74.00 | $74.50 | $71.43 | $72.82 | $72.82 | 400,871 |
| 2022-07-08 | $74.05 | $76.57 | $73.30 | $74.42 | $74.42 | 337,459 |
| 2022-07-07 | $73.98 | $76.49 | $73.58 | $75.26 | $75.26 | 396,786 |
| 2022-07-06 | $74.61 | $76.40 | $73.15 | $73.85 | $73.85 | 461,999 |
| 2022-07-05 | $70.00 | $74.88 | $68.15 | $74.52 | $74.52 | 717,358 |
| 2022-07-01 | $69.35 | $73.31 | $69.05 | $73.30 | $73.30 | 428,193 |
| 2022-06-30 | $71.66 | $72.14 | $69.00 | $69.50 | $69.50 | 513,539 |
| 2022-06-29 | $71.50 | $72.54 | $69.74 | $72.40 | $72.40 | 359,886 |
| 2022-06-28 | $75.00 | $75.59 | $71.35 | $72.03 | $72.03 | 446,754 |
| 2022-06-27 | $75.71 | $75.86 | $72.25 | $74.69 | $74.69 | 565,161 |
| 2022-06-24 | $71.80 | $75.70 | $70.20 | $75.60 | $75.60 | 1,241,862 |
| 2022-06-23 | $64.12 | $71.04 | $63.63 | $70.60 | $70.60 | 893,407 |
| 2022-06-22 | $57.50 | $64.51 | $57.24 | $63.43 | $63.43 | 1,748,536 |
| 2022-06-21 | $59.62 | $60.27 | $58.65 | $58.76 | $58.76 | 1,128,142 |
| 2022-06-17 | $57.05 | $60.62 | $57.05 | $57.99 | $57.99 | 2,271,473 |
| 2022-06-16 | $58.85 | $59.60 | $56.39 | $56.60 | $56.60 | 887,181 |
| 2022-06-15 | $60.89 | $62.55 | $60.19 | $60.84 | $60.84 | 1,510,164 |
| 2022-06-14 | $63.05 | $63.36 | $59.30 | $59.87 | $59.87 | 600,153 |
| 2022-06-13 | $66.04 | $67.35 | $62.29 | $62.57 | $62.57 | 944,514 |
| 2022-06-10 | $69.61 | $71.84 | $68.85 | $69.45 | $69.45 | 705,543 |
| 2022-06-09 | $76.80 | $76.80 | $71.43 | $71.50 | $71.50 | 669,912 |
| 2022-06-08 | $78.20 | $80.70 | $77.15 | $77.25 | $77.25 | 892,746 |
| 2022-06-07 | $77.68 | $80.68 | $77.13 | $78.52 | $78.52 | 1,013,832 |
| 2022-06-06 | $82.44 | $82.69 | $78.79 | $78.88 | $78.88 | 813,689 |
| 2022-06-03 | $83.73 | $85.53 | $79.53 | $79.79 | $79.79 | 644,335 |
| 2022-06-02 | $79.96 | $85.38 | $79.26 | $85.00 | $85.00 | 453,544 |
| 2022-06-01 | $80.35 | $81.66 | $78.37 | $80.05 | $80.05 | 450,428 |
| 2022-05-31 | $83.80 | $83.81 | $78.84 | $80.38 | $80.38 | 1,526,744 |
| 2022-05-27 | $81.25 | $85.00 | $80.85 | $83.98 | $83.98 | 601,241 |
| 2022-05-26 | $76.00 | $80.69 | $74.95 | $80.19 | $80.19 | 523,481 |
| 2022-05-25 | $73.38 | $75.99 | $72.60 | $75.59 | $75.59 | 445,555 |
| 2022-05-24 | $75.74 | $75.80 | $72.49 | $73.59 | $73.59 | 341,783 |
| 2022-05-23 | $74.86 | $77.74 | $73.36 | $77.08 | $77.08 | 447,608 |
| 2022-05-20 | $75.57 | $76.98 | $70.32 | $74.70 | $74.70 | 589,813 |
| 2022-05-19 | $69.74 | $76.40 | $69.57 | $74.05 | $74.05 | 714,181 |
| 2022-05-18 | $70.00 | $71.79 | $68.40 | $69.73 | $69.73 | 472,038 |
| 2022-05-17 | $67.80 | $72.07 | $67.21 | $71.69 | $71.69 | 427,407 |
| 2022-05-16 | $65.49 | $68.84 | $64.22 | $66.70 | $66.70 | 520,101 |
| 2022-05-13 | $61.35 | $66.34 | $61.35 | $65.24 | $65.24 | 790,843 |
| 2022-05-12 | $56.88 | $61.43 | $56.51 | $60.74 | $60.74 | 686,984 |
| 2022-05-11 | $61.25 | $63.11 | $56.81 | $57.94 | $57.94 | 750,982 |
| 2022-05-10 | $64.91 | $67.84 | $57.23 | $61.43 | $61.43 | 992,591 |
| 2022-05-09 | $70.70 | $72.26 | $62.31 | $62.84 | $62.84 | 1,007,578 |
| 2022-05-06 | $79.77 | $79.78 | $72.58 | $73.17 | $73.17 | 687,560 |
| 2022-05-05 | $80.78 | $81.67 | $78.18 | $80.20 | $80.20 | 560,894 |
| 2022-05-04 | $83.41 | $83.86 | $77.52 | $82.00 | $82.00 | 628,631 |
| 2022-05-03 | $82.06 | $83.95 | $80.82 | $83.77 | $83.77 | 536,057 |
| 2022-05-02 | $76.88 | $81.37 | $76.19 | $81.37 | $81.37 | 502,811 |
| 2022-04-29 | $76.45 | $79.23 | $76.36 | $76.58 | $76.58 | 650,493 |
| 2022-04-28 | $78.61 | $78.77 | $71.83 | $77.18 | $77.18 | 663,222 |
| 2022-04-27 | $78.04 | $80.71 | $75.85 | $76.95 | $76.95 | 631,895 |
| 2022-04-26 | $82.71 | $83.26 | $77.65 | $77.96 | $77.96 | 572,226 |
| 2022-04-25 | $78.44 | $83.34 | $78.22 | $83.33 | $83.33 | 429,659 |
| 2022-04-22 | $84.30 | $84.30 | $78.30 | $79.21 | $79.21 | 542,559 |
| 2022-04-21 | $85.66 | $87.13 | $82.87 | $83.65 | $83.65 | 845,131 |
| 2022-04-20 | $82.81 | $85.62 | $80.76 | $85.03 | $85.03 | 531,305 |
| 2022-04-19 | $77.97 | $84.83 | $77.86 | $82.44 | $82.44 | 565,325 |
| 2022-04-18 | $84.24 | $84.24 | $77.80 | $78.48 | $78.48 | 470,122 |
| 2022-04-14 | $86.84 | $87.19 | $83.78 | $84.24 | $84.24 | 383,888 |
| 2022-04-13 | $82.00 | $86.88 | $81.85 | $86.79 | $86.79 | 361,499 |
| 2022-04-12 | $83.98 | $86.46 | $82.00 | $82.60 | $82.60 | 424,449 |
| 2022-04-11 | $83.70 | $85.48 | $81.50 | $82.24 | $82.24 | 303,614 |
| 2022-04-08 | $85.43 | $87.21 | $84.19 | $86.05 | $86.05 | 389,212 |
| 2022-04-07 | $84.86 | $88.14 | $83.79 | $86.03 | $86.03 | 351,780 |
| 2022-04-06 | $85.44 | $85.70 | $82.71 | $85.30 | $85.30 | 454,376 |
| 2022-04-05 | $90.15 | $90.15 | $86.35 | $87.10 | $87.10 | 444,496 |
| 2022-04-04 | $88.46 | $90.63 | $87.24 | $89.90 | $89.90 | 671,601 |
| 2022-04-01 | $83.00 | $87.71 | $82.10 | $87.66 | $87.66 | 624,311 |
| 2022-03-31 | $83.75 | $84.89 | $82.45 | $82.85 | $82.85 | 399,433 |
| 2022-03-30 | $84.01 | $86.16 | $83.18 | $84.07 | $84.07 | 380,374 |
| 2022-03-29 | $80.18 | $84.86 | $80.18 | $84.52 | $84.52 | 496,723 |
| 2022-03-28 | $80.21 | $81.34 | $76.49 | $79.50 | $79.50 | 340,719 |
| 2022-03-25 | $82.49 | $82.71 | $78.07 | $80.12 | $80.12 | 304,473 |
| 2022-03-24 | $82.10 | $83.58 | $79.44 | $82.15 | $82.15 | 324,980 |
| 2022-03-23 | $82.33 | $84.41 | $79.36 | $81.58 | $81.58 | 780,598 |
| 2022-03-22 | $78.07 | $85.73 | $78.07 | $84.15 | $84.15 | 973,733 |
| 2022-03-21 | $79.46 | $80.70 | $76.65 | $78.53 | $78.53 | 558,464 |
| 2022-03-18 | $75.82 | $80.85 | $75.82 | $80.03 | $80.03 | 802,861 |
| 2022-03-17 | $71.05 | $76.83 | $70.50 | $76.78 | $76.78 | 856,598 |
| 2022-03-16 | $66.66 | $71.73 | $66.56 | $71.60 | $71.60 | 665,276 |
| 2022-03-15 | $62.30 | $65.49 | $61.82 | $64.91 | $64.91 | 584,358 |
| 2022-03-14 | $65.56 | $68.21 | $61.13 | $62.00 | $62.00 | 846,497 |
| 2022-03-11 | $70.55 | $70.62 | $65.45 | $66.08 | $66.08 | 593,720 |
| 2022-03-10 | $72.74 | $72.74 | $68.78 | $69.90 | $69.90 | 414,619 |
| 2022-03-09 | $71.19 | $74.56 | $70.70 | $71.58 | $71.58 | 428,722 |
| 2022-03-08 | $68.25 | $72.38 | $66.86 | $69.70 | $69.70 | 537,740 |
| 2022-03-07 | $69.55 | $71.77 | $67.27 | $69.50 | $69.50 | 710,386 |
| 2022-03-04 | $73.34 | $75.99 | $68.76 | $69.46 | $69.46 | 672,066 |
| 2022-03-03 | $77.25 | $77.44 | $73.05 | $74.07 | $74.07 | 421,051 |
| 2022-03-02 | $80.53 | $80.73 | $75.18 | $76.74 | $76.74 | 536,898 |
| 2022-03-01 | $81.31 | $83.09 | $79.76 | $80.59 | $80.59 | 428,430 |
| 2022-02-28 | $80.27 | $83.30 | $79.00 | $81.86 | $81.86 | 654,864 |
| 2022-02-25 | $77.53 | $80.33 | $74.41 | $80.33 | $80.33 | 612,128 |
| 2022-02-24 | $63.48 | $77.97 | $61.95 | $77.89 | $77.89 | 979,909 |
| 2022-02-23 | $78.11 | $78.89 | $72.69 | $72.96 | $72.96 | 665,405 |
| 2022-02-22 | $74.96 | $79.72 | $74.32 | $77.79 | $77.79 | 501,589 |
| 2022-02-18 | $78.85 | $80.65 | $75.76 | $76.00 | $76.00 | 815,826 |
| 2022-02-17 | $81.94 | $82.13 | $78.07 | $78.63 | $78.63 | 735,111 |
| 2022-02-16 | $83.15 | $83.46 | $80.24 | $82.91 | $82.91 | 444,766 |
| 2022-02-15 | $80.37 | $84.84 | $80.32 | $84.40 | $84.40 | 714,344 |
| 2022-02-14 | $77.79 | $80.39 | $77.54 | $78.88 | $78.88 | 563,746 |
| 2022-02-11 | $78.38 | $80.85 | $76.84 | $78.46 | $78.46 | 669,625 |
| 2022-02-10 | $79.08 | $82.52 | $77.25 | $78.11 | $78.11 | 560,771 |
| 2022-02-09 | $77.18 | $81.32 | $75.03 | $81.32 | $81.32 | 745,795 |
| 2022-02-08 | $73.49 | $76.28 | $72.37 | $75.30 | $75.30 | 713,463 |
| 2022-02-07 | $71.29 | $75.25 | $70.76 | $72.70 | $72.70 | 619,690 |
| 2022-02-04 | $69.60 | $71.91 | $68.72 | $71.24 | $71.24 | 749,071 |
| 2022-02-03 | $70.79 | $73.06 | $68.65 | $69.32 | $69.32 | 703,981 |
| 2022-02-02 | $73.34 | $74.15 | $71.57 | $73.75 | $73.75 | 823,025 |
| 2022-02-01 | $69.34 | $71.90 | $67.44 | $71.79 | $71.79 | 624,687 |
| 2022-01-31 | $63.71 | $68.73 | $63.65 | $68.65 | $68.65 | 842,965 |
| 2022-01-28 | $60.49 | $63.31 | $59.90 | $62.94 | $62.94 | 826,909 |
| 2022-01-27 | $63.91 | $65.15 | $59.57 | $60.15 | $60.15 | 702,245 |
| 2022-01-26 | $66.55 | $68.10 | $62.76 | $62.99 | $62.99 | 878,235 |
| 2022-01-25 | $67.51 | $69.32 | $64.03 | $64.41 | $64.41 | 1,002,727 |
| 2022-01-24 | $65.06 | $69.14 | $62.91 | $68.94 | $68.94 | 907,237 |
| 2022-01-21 | $69.31 | $71.32 | $65.92 | $67.18 | $67.18 | 753,002 |
| 2022-01-20 | $68.19 | $72.67 | $67.97 | $70.10 | $70.10 | 1,627,988 |
| 2022-01-19 | $64.94 | $66.15 | $63.35 | $64.18 | $64.18 | 596,865 |
| 2022-01-18 | $68.00 | $69.29 | $64.30 | $64.41 | $64.41 | 776,352 |
| 2022-01-14 | $68.56 | $70.46 | $67.89 | $69.12 | $69.12 | 888,346 |
| 2022-01-13 | $72.73 | $72.94 | $69.40 | $69.72 | $69.72 | 848,294 |
| 2022-01-12 | $70.96 | $73.85 | $70.22 | $72.64 | $72.64 | 1,144,982 |
| 2022-01-11 | $65.90 | $69.96 | $65.59 | $68.37 | $68.37 | 807,889 |
| 2022-01-10 | $66.00 | $66.00 | $60.57 | $65.63 | $65.63 | 2,026,709 |
| 2022-01-07 | $69.26 | $70.54 | $66.06 | $66.25 | $66.25 | 653,260 |
| 2022-01-06 | $71.03 | $72.80 | $69.14 | $69.37 | $69.37 | 884,581 |
| 2022-01-05 | $75.38 | $76.59 | $71.69 | $72.25 | $72.25 | 986,916 |
| 2022-01-04 | $80.10 | $80.73 | $74.72 | $75.66 | $75.66 | 523,760 |
| 2022-01-03 | $75.99 | $81.41 | $74.67 | $80.10 | $80.10 | 727,891 |
| 2021-12-31 | $79.28 | $81.51 | $74.90 | $75.08 | $75.08 | 688,190 |
| 2021-12-30 | $77.71 | $82.70 | $77.11 | $79.83 | $79.83 | 473,942 |
| 2021-12-29 | $80.62 | $80.62 | $77.80 | $78.35 | $78.35 | 371,062 |
| 2021-12-28 | $82.71 | $84.08 | $80.25 | $80.46 | $80.46 | 390,619 |
| 2021-12-27 | $84.00 | $84.28 | $81.23 | $82.71 | $82.71 | 501,260 |
| 2021-12-23 | $84.00 | $84.96 | $81.84 | $84.00 | $84.00 | 435,104 |
| 2021-12-22 | $85.10 | $85.83 | $83.10 | $84.00 | $84.00 | 491,065 |
| 2021-12-21 | $80.00 | $86.35 | $79.68 | $85.06 | $85.06 | 853,400 |
| 2021-12-20 | $83.81 | $84.10 | $79.41 | $79.65 | $79.65 | 836,428 |
| 2021-12-17 | $81.97 | $85.42 | $80.41 | $84.03 | $84.03 | 1,347,460 |
| 2021-12-16 | $84.79 | $86.00 | $81.86 | $82.30 | $82.30 | 387,035 |
| 2021-12-15 | $83.20 | $84.55 | $79.58 | $84.11 | $84.11 | 448,534 |
| 2021-12-14 | $85.23 | $86.09 | $81.87 | $83.20 | $83.20 | 387,635 |
| 2021-12-13 | $83.54 | $87.07 | $82.50 | $86.59 | $86.59 | 539,150 |
| 2021-12-10 | $88.01 | $90.31 | $83.73 | $84.25 | $84.25 | 486,128 |
| 2021-12-09 | $92.70 | $93.75 | $87.53 | $87.77 | $87.77 | 355,723 |
| 2021-12-08 | $89.94 | $94.00 | $86.01 | $92.74 | $92.74 | 641,342 |
| 2021-12-07 | $85.41 | $91.33 | $84.36 | $89.94 | $89.94 | 699,811 |
| 2021-12-06 | $80.70 | $84.66 | $78.00 | $83.30 | $83.30 | 761,323 |
| 2021-12-03 | $91.00 | $91.04 | $81.38 | $82.06 | $82.06 | 994,826 |
| 2021-12-02 | $90.54 | $93.67 | $89.40 | $91.37 | $91.37 | 497,240 |
| 2021-12-01 | $95.04 | $95.58 | $90.95 | $91.07 | $91.07 | 580,046 |
| 2021-11-30 | $93.90 | $101.62 | $92.25 | $93.64 | $93.64 | 1,707,964 |
| 2021-11-29 | $97.02 | $97.98 | $91.90 | $93.35 | $93.35 | 793,095 |
| 2021-11-26 | $99.78 | $104.12 | $96.50 | $97.01 | $97.01 | 349,232 |
| 2021-11-24 | $93.84 | $100.42 | $91.04 | $99.73 | $99.73 | 761,595 |
| 2021-11-23 | $96.75 | $96.99 | $90.95 | $93.34 | $93.34 | 901,965 |
| 2021-11-22 | $104.00 | $104.22 | $96.07 | $97.01 | $97.01 | 946,823 |
| 2021-11-19 | $108.71 | $110.39 | $103.08 | $103.51 | $103.51 | 654,076 |
| 2021-11-18 | $113.52 | $114.30 | $108.60 | $108.72 | $108.72 | 853,531 |
| 2021-11-17 | $109.09 | $113.34 | $108.75 | $113.32 | $113.32 | 581,112 |
| 2021-11-16 | $112.35 | $113.36 | $109.20 | $109.49 | $109.49 | 641,685 |
| 2021-11-15 | $116.11 | $116.56 | $111.23 | $112.42 | $112.42 | 780,900 |
| 2021-11-12 | $112.75 | $115.15 | $108.57 | $115.06 | $115.06 | 919,454 |
| 2021-11-11 | $103.59 | $113.80 | $103.01 | $111.73 | $111.73 | 1,741,800 |
| 2021-11-10 | $105.81 | $107.96 | $102.16 | $102.93 | $102.93 | 315,205 |
| 2021-11-09 | $107.08 | $108.14 | $104.36 | $106.11 | $106.11 | 376,587 |
| 2021-11-08 | $106.42 | $108.88 | $105.35 | $107.42 | $107.42 | 357,185 |
| 2021-11-05 | $106.61 | $108.66 | $105.02 | $106.42 | $106.42 | 379,111 |
| 2021-11-04 | $110.22 | $111.11 | $106.86 | $106.90 | $106.90 | 416,990 |
| 2021-11-03 | $107.19 | $111.03 | $107.19 | $110.37 | $110.37 | 567,064 |
| 2021-11-02 | $108.62 | $108.87 | $105.47 | $107.73 | $107.73 | 481,990 |
| 2021-11-01 | $103.59 | $108.11 | $102.51 | $107.96 | $107.96 | 597,056 |
| 2021-10-29 | $101.06 | $105.00 | $100.16 | $102.57 | $102.57 | 699,673 |
| 2021-10-28 | $106.24 | $106.24 | $100.00 | $101.74 | $101.74 | 1,516,667 |
| 2021-10-27 | $114.19 | $115.37 | $110.50 | $110.78 | $110.78 | 541,431 |
| 2021-10-26 | $120.49 | $120.68 | $113.32 | $113.51 | $113.51 | 620,687 |
| 2021-10-25 | $121.07 | $121.28 | $117.86 | $119.29 | $119.29 | 399,598 |
| 2021-10-22 | $122.11 | $124.35 | $119.52 | $120.74 | $120.74 | 498,523 |
| 2021-10-21 | $118.56 | $123.13 | $117.36 | $121.99 | $121.99 | 648,202 |
| 2021-10-20 | $119.08 | $119.41 | $116.01 | $117.95 | $117.95 | 294,803 |
| 2021-10-19 | $111.41 | $118.53 | $111.40 | $117.36 | $117.36 | 383,787 |
| 2021-10-18 | $112.22 | $112.61 | $109.60 | $110.36 | $110.36 | 305,368 |
| 2021-10-15 | $115.00 | $115.28 | $111.85 | $112.22 | $112.22 | 354,448 |
| 2021-10-14 | $112.19 | $115.94 | $112.14 | $114.38 | $114.38 | 245,922 |
| 2021-10-13 | $111.85 | $112.36 | $109.30 | $111.58 | $111.58 | 242,663 |
| 2021-10-12 | $112.13 | $113.34 | $109.74 | $110.88 | $110.88 | 264,020 |
| 2021-10-11 | $111.08 | $114.01 | $110.18 | $111.49 | $111.49 | 248,302 |
| 2021-10-08 | $113.45 | $113.60 | $110.44 | $111.50 | $111.50 | 298,222 |
| 2021-10-07 | $111.43 | $113.69 | $110.88 | $113.40 | $113.40 | 431,023 |
| 2021-10-06 | $109.24 | $112.75 | $109.00 | $110.62 | $110.62 | 284,178 |
| 2021-10-05 | $109.65 | $112.86 | $108.31 | $110.17 | $110.17 | 616,075 |
| 2021-10-04 | $115.92 | $116.00 | $108.79 | $109.43 | $109.43 | 464,131 |
| 2021-10-01 | $117.05 | $117.06 | $111.94 | $116.11 | $116.11 | 414,234 |
| 2021-09-30 | $116.55 | $117.70 | $114.47 | $116.17 | $116.17 | 787,369 |
| 2021-09-29 | $120.18 | $120.81 | $115.75 | $116.17 | $116.17 | 485,253 |
| 2021-09-28 | $123.88 | $124.37 | $118.66 | $119.67 | $119.67 | 523,958 |
| 2021-09-27 | $126.27 | $126.66 | $123.27 | $125.69 | $125.69 | 258,380 |
| 2021-09-24 | $130.74 | $130.74 | $126.86 | $127.30 | $127.30 | 277,542 |
| 2021-09-23 | $131.65 | $132.38 | $128.76 | $131.00 | $131.00 | 272,903 |
| 2021-09-22 | $129.50 | $131.72 | $128.34 | $131.12 | $131.12 | 333,501 |
| 2021-09-21 | $128.52 | $129.65 | $126.59 | $128.36 | $128.36 | 316,664 |
| 2021-09-20 | $127.90 | $129.09 | $125.28 | $127.20 | $127.20 | 378,137 |
| 2021-09-17 | $127.88 | $131.46 | $125.44 | $131.03 | $131.03 | 1,047,082 |
| 2021-09-16 | $126.78 | $127.29 | $123.20 | $127.09 | $127.09 | 282,425 |
| 2021-09-15 | $125.66 | $127.66 | $123.27 | $126.83 | $126.83 | 358,812 |
| 2021-09-14 | $131.70 | $131.89 | $125.20 | $126.07 | $126.07 | 359,770 |
| 2021-09-13 | $132.30 | $132.30 | $126.81 | $129.53 | $129.53 | 557,385 |
| 2021-09-10 | $139.06 | $140.07 | $131.60 | $131.82 | $131.82 | 473,018 |
| 2021-09-09 | $138.57 | $143.69 | $137.45 | $138.67 | $138.67 | 631,100 |
| 2021-09-08 | $137.99 | $138.20 | $135.38 | $135.99 | $135.99 | 357,691 |
| 2021-09-07 | $138.55 | $142.22 | $138.18 | $138.60 | $138.60 | 460,039 |
| 2021-09-03 | $140.16 | $141.75 | $137.45 | $138.55 | $138.55 | 427,576 |
| 2021-09-02 | $138.06 | $141.30 | $137.32 | $140.35 | $140.35 | 458,138 |
| 2021-09-01 | $135.09 | $139.68 | $135.00 | $137.58 | $137.58 | 420,175 |
| 2021-08-31 | $133.55 | $135.25 | $131.40 | $134.21 | $134.21 | 828,446 |
| 2021-08-30 | $135.56 | $138.31 | $133.40 | $134.48 | $134.48 | 345,816 |
| 2021-08-27 | $133.38 | $135.75 | $132.32 | $134.74 | $134.74 | 302,109 |
| 2021-08-26 | $135.36 | $138.30 | $132.98 | $133.19 | $133.19 | 330,364 |
| 2021-08-25 | $137.00 | $137.50 | $135.11 | $135.90 | $135.90 | 300,520 |
| 2021-08-24 | $136.00 | $138.58 | $135.12 | $136.40 | $136.40 | 311,529 |
| 2021-08-23 | $133.45 | $136.40 | $133.23 | $135.11 | $135.11 | 315,334 |
| 2021-08-20 | $128.78 | $133.27 | $128.78 | $132.43 | $132.43 | 270,335 |
| 2021-08-19 | $131.37 | $133.26 | $128.13 | $128.86 | $128.86 | 454,499 |
| 2021-08-18 | $136.06 | $137.64 | $131.01 | $131.58 | $131.58 | 450,299 |
| 2021-08-17 | $135.00 | $137.54 | $132.70 | $135.32 | $135.32 | 653,913 |
| 2021-08-16 | $139.59 | $140.59 | $135.41 | $135.96 | $135.96 | 479,717 |
| 2021-08-13 | $142.30 | $143.51 | $139.02 | $139.28 | $139.28 | 267,180 |
| 2021-08-12 | $143.26 | $144.28 | $140.40 | $142.00 | $142.00 | 328,152 |
| 2021-08-11 | $142.34 | $142.97 | $138.71 | $142.97 | $142.97 | 468,018 |
| 2021-08-10 | $149.36 | $149.78 | $141.06 | $142.30 | $142.30 | 490,424 |
| 2021-08-09 | $151.76 | $152.10 | $148.21 | $148.34 | $148.34 | 397,194 |
| 2021-08-06 | $156.18 | $156.45 | $149.72 | $149.99 | $149.99 | 416,803 |
| 2021-08-05 | $152.27 | $159.02 | $151.80 | $157.07 | $157.07 | 756,477 |
| 2021-08-04 | $148.71 | $154.50 | $148.71 | $153.10 | $153.10 | 886,633 |
| 2021-08-03 | $150.11 | $152.69 | $146.81 | $149.13 | $149.13 | 542,541 |
| 2021-08-02 | $154.00 | $154.84 | $147.05 | $150.68 | $150.68 | 1,365,294 |
| 2021-07-30 | $157.29 | $164.80 | $153.17 | $154.01 | $154.01 | 1,432,921 |
| 2021-07-29 | $171.23 | $171.98 | $156.53 | $164.00 | $164.00 | 4,271,563 |
| 2021-07-28 | $180.99 | $185.91 | $180.99 | $181.92 | $181.92 | 364,042 |
| 2021-07-27 | $183.43 | $183.68 | $176.49 | $180.36 | $180.36 | 396,622 |
| 2021-07-26 | $188.94 | $188.94 | $182.47 | $183.89 | $183.89 | 351,390 |
| 2021-07-23 | $190.57 | $190.83 | $183.58 | $189.37 | $189.37 | 423,356 |
| 2021-07-22 | $190.70 | $193.01 | $187.98 | $189.93 | $189.93 | 189,882 |
| 2021-07-21 | $189.77 | $190.39 | $186.67 | $190.00 | $190.00 | 320,063 |
| 2021-07-20 | $184.77 | $190.40 | $183.45 | $189.50 | $189.50 | 449,394 |
| 2021-07-19 | $180.00 | $186.13 | $180.00 | $183.29 | $183.29 | 342,111 |
| 2021-07-16 | $183.68 | $184.92 | $180.67 | $182.57 | $182.57 | 262,937 |
| 2021-07-15 | $184.41 | $185.00 | $180.58 | $182.49 | $182.49 | 601,590 |
| 2021-07-14 | $189.56 | $189.56 | $183.37 | $184.68 | $184.68 | 550,949 |
| 2021-07-13 | $190.50 | $191.94 | $187.87 | $188.48 | $188.48 | 315,940 |
| 2021-07-12 | $195.50 | $195.78 | $189.08 | $191.53 | $191.53 | 407,474 |
| 2021-07-09 | $192.01 | $195.50 | $190.00 | $194.55 | $194.55 | 499,240 |
| 2021-07-08 | $183.76 | $194.14 | $182.01 | $191.71 | $191.71 | 738,030 |
| 2021-07-07 | $189.34 | $190.00 | $183.26 | $186.53 | $186.53 | 983,773 |
| 2021-07-06 | $181.91 | $185.96 | $178.75 | $185.96 | $185.96 | 1,063,688 |
| 2021-07-02 | $189.81 | $189.81 | $181.66 | $184.15 | $184.15 | 1,098,246 |
| 2021-07-01 | $206.69 | $207.48 | $185.06 | $189.72 | $189.72 | 2,848,352 |
| 2021-06-30 | $224.79 | $225.40 | $220.45 | $221.82 | $221.82 | 479,278 |
| 2021-06-29 | $222.63 | $225.65 | $221.37 | $223.87 | $223.87 | 362,690 |
| 2021-06-28 | $224.82 | $226.14 | $219.66 | $222.81 | $222.81 | 480,670 |
| 2021-06-25 | $224.29 | $226.83 | $219.62 | $221.25 | $221.25 | 993,914 |
| 2021-06-24 | $226.90 | $232.76 | $223.02 | $223.69 | $223.69 | 403,397 |
| 2021-06-23 | $224.45 | $227.66 | $223.95 | $225.58 | $225.58 | 443,221 |
| 2021-06-22 | $220.68 | $224.44 | $218.70 | $224.43 | $224.43 | 796,216 |
| 2021-06-21 | $219.37 | $223.18 | $212.90 | $220.52 | $220.52 | 933,444 |
| 2021-06-18 | $222.48 | $228.10 | $217.81 | $218.04 | $218.04 | 2,382,519 |
| 2021-06-17 | $220.05 | $227.26 | $220.05 | $222.31 | $222.31 | 887,286 |
| 2021-06-16 | $217.51 | $220.88 | $215.36 | $220.60 | $220.60 | 768,325 |
| 2021-06-15 | $219.94 | $219.98 | $214.02 | $216.79 | $216.79 | 393,209 |
| 2021-06-14 | $216.37 | $221.75 | $216.37 | $219.92 | $219.92 | 434,090 |
| 2021-06-11 | $217.50 | $218.48 | $212.56 | $216.28 | $216.28 | 374,645 |
| 2021-06-10 | $210.61 | $218.48 | $210.61 | $217.48 | $217.48 | 496,955 |
| 2021-06-09 | $210.30 | $213.36 | $207.22 | $211.89 | $211.89 | 389,020 |
| 2021-06-08 | $211.10 | $213.50 | $204.19 | $210.01 | $210.01 | 406,423 |
| 2021-06-07 | $204.55 | $211.80 | $202.11 | $209.48 | $209.48 | 436,964 |
| 2021-06-04 | $206.32 | $209.47 | $205.00 | $205.71 | $205.71 | 435,012 |
| 2021-06-03 | $201.84 | $207.21 | $200.00 | $205.09 | $205.09 | 295,772 |
| 2021-06-02 | $202.40 | $205.75 | $200.56 | $204.25 | $204.25 | 500,182 |
| 2021-06-01 | $204.96 | $205.04 | $197.71 | $202.61 | $202.61 | 677,855 |
| 2021-05-28 | $201.86 | $205.59 | $199.64 | $204.00 | $204.00 | 646,590 |
| 2021-05-27 | $189.82 | $202.49 | $187.07 | $201.35 | $201.35 | 1,757,263 |
| 2021-05-26 | $186.87 | $190.59 | $184.77 | $189.28 | $189.28 | 567,588 |
| 2021-05-25 | $185.11 | $189.58 | $182.71 | $187.93 | $187.93 | 417,038 |
| 2021-05-24 | $181.83 | $188.96 | $181.76 | $185.24 | $185.24 | 373,739 |
| 2021-05-21 | $184.81 | $186.00 | $180.85 | $180.86 | $180.86 | 346,479 |
| 2021-05-20 | $178.01 | $183.72 | $176.46 | $182.30 | $182.30 | 504,128 |
| 2021-05-19 | $176.25 | $179.60 | $172.85 | $176.48 | $176.48 | 601,495 |
| 2021-05-18 | $179.68 | $190.98 | $176.75 | $180.29 | $180.29 | 1,316,254 |
| 2021-05-17 | $177.47 | $179.19 | $172.46 | $175.00 | $175.00 | 518,629 |
| 2021-05-14 | $174.30 | $180.40 | $174.30 | $179.27 | $179.27 | 469,244 |
| 2021-05-13 | $181.87 | $183.71 | $171.21 | $173.04 | $173.04 | 747,627 |
| 2021-05-12 | $180.48 | $184.38 | $178.66 | $179.83 | $179.83 | 764,924 |
| 2021-05-11 | $177.07 | $191.47 | $174.14 | $186.66 | $186.66 | 694,303 |
| 2021-05-10 | $190.45 | $192.58 | $181.00 | $182.01 | $182.01 | 847,243 |
| 2021-05-07 | $195.52 | $200.37 | $192.03 | $192.45 | $192.45 | 682,480 |
| 2021-05-06 | $199.03 | $199.95 | $189.46 | $193.65 | $193.65 | 828,458 |
| 2021-05-05 | $199.67 | $205.95 | $196.00 | $201.75 | $201.75 | 770,186 |
| 2021-05-04 | $200.00 | $202.32 | $193.47 | $197.30 | $197.30 | 830,843 |
| 2021-05-03 | $203.35 | $204.26 | $199.25 | $202.56 | $202.56 | 506,468 |
| 2021-04-30 | $205.31 | $206.52 | $200.00 | $204.10 | $204.10 | 762,765 |
| 2021-04-29 | $197.50 | $210.72 | $195.04 | $205.31 | $205.31 | 966,734 |
| 2021-04-28 | $210.20 | $212.56 | $204.46 | $205.50 | $205.50 | 1,163,392 |
| 2021-04-27 | $218.32 | $220.48 | $211.33 | $212.50 | $212.50 | 768,595 |
| 2021-04-26 | $208.82 | $218.34 | $206.55 | $217.65 | $217.65 | 908,022 |
| 2021-04-23 | $200.15 | $208.29 | $199.35 | $207.63 | $207.63 | 678,405 |
| 2021-04-22 | $200.43 | $205.74 | $197.50 | $199.20 | $199.20 | 851,910 |
| 2021-04-21 | $194.97 | $203.22 | $193.04 | $200.59 | $200.59 | 977,199 |
| 2021-04-20 | $192.78 | $197.10 | $185.83 | $194.84 | $194.84 | 1,238,848 |
| 2021-04-19 | $191.95 | $193.77 | $186.19 | $190.90 | $190.90 | 834,053 |
| 2021-04-16 | $195.37 | $196.53 | $187.16 | $192.50 | $192.50 | 1,136,041 |
| 2021-04-15 | $188.06 | $199.00 | $188.06 | $198.83 | $198.83 | 1,562,710 |
| 2021-04-14 | $183.81 | $192.48 | $181.44 | $186.00 | $186.00 | 3,217,867 |
| 2021-04-13 | $198.01 | $218.09 | $179.88 | $197.33 | $197.33 | 16,565,404 |
| 2021-04-12 | $130.27 | $132.75 | $128.45 | $131.88 | $131.88 | 330,392 |
| 2021-04-09 | $131.01 | $132.21 | $128.80 | $132.09 | $132.09 | 397,933 |
| 2021-04-08 | $134.32 | $136.69 | $131.38 | $132.52 | $132.52 | 380,865 |
| 2021-04-07 | $135.35 | $135.35 | $130.29 | $131.70 | $131.70 | 309,400 |
| 2021-04-06 | $130.24 | $137.69 | $130.24 | $134.89 | $134.89 | 584,572 |
| 2021-04-05 | $133.96 | $134.36 | $129.29 | $130.40 | $130.40 | 501,266 |
| 2021-04-01 | $135.00 | $136.59 | $131.52 | $133.35 | $133.35 | 450,388 |
| 2021-03-31 | $126.52 | $134.13 | $125.47 | $132.18 | $132.18 | 543,077 |
| 2021-03-30 | $123.10 | $129.50 | $122.09 | $125.25 | $125.25 | 693,217 |
| 2021-03-29 | $124.31 | $127.81 | $122.60 | $124.11 | $124.11 | 593,114 |
| 2021-03-26 | $127.89 | $129.02 | $119.60 | $124.56 | $124.56 | 737,368 |
| 2021-03-25 | $127.32 | $129.03 | $122.08 | $127.34 | $127.34 | 959,682 |
| 2021-03-24 | $139.50 | $139.99 | $128.50 | $128.88 | $128.88 | 682,090 |
| 2021-03-23 | $139.34 | $140.92 | $138.40 | $139.13 | $139.13 | 557,920 |
| 2021-03-22 | $140.87 | $142.80 | $139.00 | $140.30 | $140.30 | 455,475 |
| 2021-03-19 | $138.94 | $143.58 | $138.04 | $141.69 | $141.69 | 1,688,365 |
| 2021-03-18 | $143.07 | $144.86 | $137.28 | $137.76 | $137.76 | 705,060 |
| 2021-03-17 | $141.55 | $146.78 | $138.62 | $145.09 | $145.09 | 624,965 |
| 2021-03-16 | $142.42 | $144.22 | $140.21 | $143.04 | $143.04 | 633,217 |
| 2021-03-15 | $139.51 | $142.49 | $138.76 | $141.07 | $141.07 | 721,126 |
| 2021-03-12 | $135.68 | $138.33 | $132.48 | $138.29 | $138.29 | 521,134 |
| 2021-03-11 | $132.26 | $139.16 | $130.27 | $138.16 | $138.16 | 938,879 |
| 2021-03-10 | $134.04 | $136.90 | $127.95 | $129.13 | $129.13 | 691,559 |
| 2021-03-09 | $131.09 | $135.84 | $128.09 | $130.97 | $130.97 | 981,846 |
| 2021-03-08 | $127.77 | $132.83 | $125.08 | $127.01 | $127.01 | 938,781 |
| 2021-03-05 | $131.53 | $134.21 | $117.49 | $129.28 | $129.28 | 1,206,388 |
| 2021-03-04 | $140.74 | $145.62 | $132.76 | $133.25 | $133.25 | 1,558,760 |
| 2021-03-03 | $150.78 | $151.08 | $142.08 | $145.62 | $145.62 | 1,350,784 |
| 2021-03-02 | $154.20 | $154.80 | $149.55 | $153.09 | $153.09 | 957,610 |
| 2021-03-01 | $146.76 | $155.50 | $146.00 | $152.43 | $152.43 | 910,153 |
| 2021-02-26 | $142.02 | $151.67 | $140.00 | $149.10 | $149.10 | 1,721,168 |
| 2021-02-25 | $171.01 | $171.01 | $141.79 | $148.90 | $148.90 | 1,657,823 |
| 2021-02-24 | $172.00 | $177.77 | $165.49 | $173.13 | $173.13 | 813,746 |
| 2021-02-23 | $176.01 | $176.33 | $163.20 | $172.95 | $172.95 | 906,504 |
| 2021-02-22 | $175.50 | $186.02 | $175.13 | $181.04 | $181.04 | 1,042,755 |
| 2021-02-19 | $178.33 | $190.18 | $178.07 | $190.17 | $190.17 | 698,918 |
| 2021-02-18 | $177.72 | $177.97 | $170.41 | $175.72 | $175.72 | 427,901 |
| 2021-02-17 | $182.65 | $185.21 | $174.15 | $180.89 | $180.89 | 508,413 |
| 2021-02-16 | $192.66 | $192.90 | $182.36 | $185.31 | $185.31 | 349,813 |
| 2021-02-12 | $182.59 | $189.80 | $181.12 | $189.65 | $189.65 | 416,552 |
| 2021-02-11 | $188.00 | $189.41 | $180.78 | $183.08 | $183.08 | 465,101 |
| 2021-02-10 | $188.85 | $194.75 | $181.19 | $182.81 | $182.81 | 454,547 |
| 2021-02-09 | $185.92 | $191.34 | $183.73 | $187.03 | $187.03 | 584,905 |
| 2021-02-08 | $178.36 | $189.68 | $176.27 | $183.96 | $183.96 | 619,954 |
| 2021-02-05 | $177.34 | $177.34 | $172.54 | $175.85 | $175.85 | 356,688 |
| 2021-02-04 | $174.26 | $179.99 | $173.40 | $175.03 | $175.03 | 622,299 |
| 2021-02-03 | $174.35 | $175.20 | $168.75 | $174.03 | $174.03 | 622,900 |
| 2021-02-02 | $165.73 | $177.21 | $164.19 | $173.93 | $173.93 | 926,382 |
| 2021-02-01 | $160.75 | $164.84 | $160.17 | $162.16 | $162.16 | 577,850 |
| 2021-01-29 | $160.81 | $162.99 | $155.21 | $160.96 | $160.96 | 557,875 |
| 2021-01-28 | $160.93 | $163.79 | $156.98 | $161.30 | $161.30 | 507,499 |
| 2021-01-27 | $162.08 | $162.45 | $154.50 | $156.57 | $156.57 | 762,579 |
| 2021-01-26 | $167.23 | $169.86 | $162.77 | $164.55 | $164.55 | 416,717 |
| 2021-01-25 | $172.49 | $175.41 | $163.19 | $167.19 | $167.19 | 539,100 |
| 2021-01-22 | $170.92 | $172.95 | $167.83 | $169.10 | $169.10 | 263,331 |
| 2021-01-21 | $173.62 | $174.68 | $169.39 | $171.84 | $171.84 | 415,599 |
| 2021-01-20 | $169.76 | $175.00 | $168.55 | $172.38 | $172.38 | 512,189 |
| 2021-01-19 | $170.01 | $170.79 | $166.32 | $168.28 | $168.28 | 703,037 |
| 2021-01-15 | $179.05 | $179.69 | $167.41 | $167.55 | $167.55 | 923,218 |
| 2021-01-14 | $177.00 | $182.74 | $176.60 | $178.94 | $178.94 | 450,185 |
| 2021-01-13 | $177.24 | $181.00 | $171.28 | $176.94 | $176.94 | 531,310 |
| 2021-01-12 | $170.04 | $177.89 | $169.77 | $175.81 | $175.81 | 613,885 |
| 2021-01-11 | $168.50 | $172.36 | $167.42 | $170.09 | $170.09 | 640,135 |
| 2021-01-08 | $164.23 | $172.57 | $163.92 | $170.38 | $170.38 | 679,472 |
| 2021-01-07 | $158.07 | $165.83 | $158.07 | $163.59 | $163.59 | 777,138 |
| 2021-01-06 | $160.77 | $161.37 | $154.45 | $157.53 | $157.53 | 972,407 |
| 2021-01-05 | $161.00 | $165.96 | $159.31 | $162.60 | $162.60 | 872,327 |
| 2021-01-04 | $170.54 | $171.50 | $160.11 | $161.32 | $161.32 | 1,045,475 |
| 2020-12-31 | $175.75 | $177.98 | $171.76 | $173.04 | $173.04 | 419,098 |
| 2020-12-30 | $171.20 | $177.20 | $169.84 | $174.14 | $174.14 | 648,561 |
| 2020-12-29 | $171.24 | $171.46 | $166.32 | $168.96 | $168.96 | 821,545 |
| 2020-12-28 | $172.71 | $179.62 | $169.29 | $169.79 | $169.79 | 569,905 |
| 2020-12-24 | $171.00 | $176.53 | $170.80 | $171.97 | $171.97 | 288,361 |
| 2020-12-23 | $170.04 | $175.75 | $166.02 | $170.72 | $170.72 | 554,920 |
| 2020-12-22 | $169.55 | $172.79 | $166.09 | $171.00 | $171.00 | 684,990 |
| 2020-12-21 | $156.96 | $170.42 | $154.64 | $169.46 | $169.46 | 1,056,860 |
| 2020-12-18 | $166.40 | $166.75 | $154.45 | $160.19 | $160.19 | 3,186,071 |
| 2020-12-17 | $159.01 | $162.88 | $156.20 | $162.81 | $162.81 | 1,390,150 |
| 2020-12-16 | $159.01 | $159.77 | $154.17 | $157.13 | $157.13 | 1,071,379 |
| 2020-12-15 | $168.77 | $168.77 | $156.52 | $157.10 | $157.10 | 1,721,131 |
| 2020-12-14 | $171.91 | $174.62 | $168.82 | $168.99 | $168.99 | 1,542,855 |
| 2020-12-11 | $167.97 | $173.98 | $166.71 | $171.71 | $171.71 | 1,436,531 |
| 2020-12-10 | $159.88 | $171.28 | $159.78 | $168.18 | $168.18 | 1,643,420 |
| 2020-12-09 | $158.30 | $164.83 | $158.00 | $161.02 | $161.02 | 2,317,975 |
| 2020-12-08 | $153.00 | $157.65 | $150.89 | $157.48 | $157.48 | 830,418 |
| 2020-12-07 | $148.80 | $154.70 | $148.10 | $152.33 | $152.33 | 1,288,653 |
| 2020-12-04 | $135.03 | $147.86 | $133.97 | $147.50 | $147.50 | 1,917,171 |
| 2020-12-03 | $130.00 | $135.23 | $127.75 | $135.06 | $135.06 | 918,458 |
| 2020-12-02 | $126.69 | $130.43 | $122.00 | $130.22 | $130.22 | 775,466 |
| 2020-12-01 | $125.14 | $128.11 | $124.44 | $126.97 | $126.97 | 654,304 |
| 2020-11-30 | $127.90 | $128.73 | $119.76 | $125.65 | $125.65 | 5,538,280 |
| 2020-11-27 | $119.31 | $127.58 | $119.05 | $126.84 | $126.84 | 844,039 |
| 2020-11-25 | $121.16 | $123.76 | $115.52 | $116.68 | $116.68 | 1,788,616 |
| 2020-11-24 | $135.65 | $135.65 | $119.02 | $119.41 | $119.41 | 1,986,421 |
| 2020-11-23 | $134.90 | $137.46 | $132.17 | $134.41 | $134.41 | 939,223 |
| 2020-11-20 | $127.00 | $135.84 | $127.00 | $132.36 | $132.36 | 1,666,974 |
| 2020-11-19 | $122.76 | $126.17 | $122.64 | $125.26 | $125.26 | 612,578 |
| 2020-11-18 | $121.95 | $126.37 | $121.15 | $121.71 | $121.71 | 515,361 |
| 2020-11-17 | $119.40 | $122.54 | $119.16 | $121.94 | $121.94 | 566,958 |
| 2020-11-16 | $125.21 | $126.37 | $119.29 | $120.07 | $120.07 | 598,828 |
| 2020-11-13 | $124.17 | $125.22 | $122.68 | $124.48 | $124.48 | 414,457 |
| 2020-11-12 | $122.02 | $128.44 | $121.26 | $123.51 | $123.51 | 652,543 |
| 2020-11-11 | $120.65 | $123.96 | $120.19 | $122.51 | $122.51 | 828,711 |
| 2020-11-10 | $126.73 | $128.72 | $116.67 | $118.74 | $118.74 | 966,177 |
| 2020-11-09 | $128.00 | $131.98 | $125.65 | $125.73 | $125.73 | 1,084,108 |
| 2020-11-06 | $125.02 | $128.82 | $121.91 | $126.24 | $126.24 | 1,049,057 |
| 2020-11-05 | $127.02 | $127.71 | $121.60 | $122.19 | $122.19 | 1,009,920 |
| 2020-11-04 | $116.50 | $123.71 | $116.01 | $121.95 | $121.95 | 1,899,961 |
| 2020-11-03 | $111.58 | $114.17 | $108.64 | $113.83 | $113.83 | 1,958,839 |
| 2020-11-02 | $117.74 | $118.98 | $111.11 | $112.16 | $112.16 | 2,441,913 |
| 2020-10-30 | $123.19 | $125.50 | $120.02 | $122.10 | $122.10 | 978,008 |
| 2020-10-29 | $120.57 | $125.79 | $116.50 | $123.27 | $123.27 | 1,290,451 |
| 2020-10-28 | $117.99 | $118.06 | $114.28 | $115.39 | $115.39 | 1,082,845 |
| 2020-10-27 | $120.93 | $123.76 | $118.13 | $119.50 | $119.50 | 952,287 |
| 2020-10-26 | $122.30 | $125.58 | $119.68 | $121.50 | $121.50 | 624,155 |
| 2020-10-23 | $125.59 | $127.47 | $121.73 | $123.77 | $123.77 | 736,625 |
| 2020-10-22 | $127.49 | $130.79 | $124.46 | $125.04 | $125.04 | 964,340 |
| 2020-10-21 | $132.99 | $133.70 | $125.22 | $127.06 | $127.06 | 1,506,805 |
| 2020-10-20 | $133.21 | $134.77 | $131.92 | $131.94 | $131.94 | 630,508 |
| 2020-10-19 | $135.97 | $139.57 | $131.27 | $132.34 | $132.34 | 926,004 |
| 2020-10-16 | $134.65 | $138.75 | $133.93 | $136.96 | $136.96 | 575,299 |
| 2020-10-15 | $135.86 | $136.57 | $133.69 | $133.86 | $133.86 | 712,494 |
| 2020-10-14 | $135.80 | $140.89 | $135.75 | $136.82 | $136.82 | 991,136 |
| 2020-10-13 | $133.90 | $136.41 | $132.40 | $134.96 | $134.96 | 1,723,871 |
| 2020-10-12 | $140.21 | $140.50 | $131.81 | $134.57 | $134.57 | 1,352,257 |
| 2020-10-09 | $132.44 | $138.93 | $129.57 | $138.72 | $138.72 | 1,356,752 |
| 2020-10-08 | $128.20 | $131.14 | $125.27 | $129.28 | $129.28 | 811,205 |
| 2020-10-07 | $123.31 | $129.41 | $123.00 | $127.02 | $127.02 | 1,195,238 |
| 2020-10-06 | $118.20 | $121.25 | $116.59 | $119.35 | $119.35 | 847,247 |
| 2020-10-05 | $112.35 | $118.20 | $112.20 | $117.70 | $117.70 | 1,145,319 |
| 2020-10-02 | $108.99 | $115.67 | $107.90 | $113.03 | $113.03 | 689,540 |
| 2020-10-01 | $112.36 | $114.28 | $111.34 | $112.36 | $112.36 | 604,902 |
| 2020-09-30 | $109.43 | $113.21 | $109.08 | $111.31 | $111.31 | 874,458 |
| 2020-09-29 | $108.72 | $110.79 | $108.21 | $109.00 | $109.00 | 649,101 |
| 2020-09-28 | $107.08 | $109.17 | $106.36 | $108.32 | $108.32 | 790,022 |
| 2020-09-25 | $103.35 | $107.58 | $103.00 | $106.90 | $106.90 | 546,556 |
| 2020-09-24 | $105.12 | $105.13 | $102.06 | $103.64 | $103.64 | 977,020 |
| 2020-09-23 | $105.82 | $108.93 | $105.50 | $105.91 | $105.91 | 848,015 |
| 2020-09-22 | $105.61 | $105.61 | $100.13 | $104.15 | $104.15 | 1,081,374 |
| 2020-09-21 | $106.42 | $108.95 | $102.52 | $105.11 | $105.11 | 1,644,011 |
| 2020-09-18 | $107.26 | $110.98 | $106.42 | $110.74 | $110.74 | 6,726,130 |
| 2020-09-17 | $104.00 | $110.87 | $103.16 | $108.98 | $108.98 | 1,611,907 |
| 2020-09-16 | $105.49 | $109.95 | $104.72 | $107.25 | $107.25 | 2,139,004 |
| 2020-09-15 | $97.37 | $106.57 | $97.21 | $104.46 | $104.46 | 2,465,688 |
| 2020-09-14 | $90.33 | $98.42 | $90.17 | $97.70 | $97.70 | 2,525,006 |
| 2020-09-11 | $88.08 | $89.67 | $87.50 | $89.26 | $89.26 | 897,091 |
| 2020-09-10 | $85.45 | $90.56 | $85.45 | $87.40 | $87.40 | 1,474,973 |
| 2020-09-09 | $82.87 | $86.24 | $82.55 | $85.45 | $85.45 | 1,251,525 |
| 2020-09-08 | $78.00 | $83.22 | $76.03 | $82.09 | $82.09 | 1,317,034 |
| 2020-09-04 | $81.68 | $82.58 | $77.36 | $80.00 | $80.00 | 917,577 |
| 2020-09-03 | $84.92 | $84.92 | $81.52 | $82.10 | $82.10 | 717,196 |
| 2020-09-02 | $84.82 | $85.10 | $83.85 | $84.79 | $84.79 | 523,663 |
| 2020-09-01 | $82.75 | $84.75 | $82.52 | $84.68 | $84.68 | 401,027 |
| 2020-08-31 | $81.70 | $83.10 | $80.65 | $82.75 | $82.75 | 496,443 |
| 2020-08-28 | $81.50 | $82.10 | $81.04 | $82.00 | $82.00 | 534,056 |
| 2020-08-27 | $80.36 | $82.42 | $79.93 | $81.50 | $81.50 | 602,551 |
| 2020-08-26 | $79.99 | $80.20 | $79.01 | $79.97 | $79.97 | 389,536 |
| 2020-08-25 | $78.96 | $80.50 | $78.17 | $80.02 | $80.02 | 400,540 |
| 2020-08-24 | $78.80 | $79.54 | $78.41 | $79.11 | $79.11 | 790,054 |
| 2020-08-21 | $78.59 | $78.93 | $78.02 | $78.60 | $78.60 | 419,042 |
| 2020-08-20 | $77.96 | $78.63 | $77.46 | $78.59 | $78.59 | 500,537 |
| 2020-08-19 | $77.72 | $78.40 | $77.50 | $77.99 | $77.99 | 590,351 |
| 2020-08-18 | $76.31 | $78.02 | $76.26 | $77.89 | $77.89 | 538,776 |
| 2020-08-17 | $76.00 | $76.80 | $75.75 | $76.60 | $76.60 | 356,874 |
| 2020-08-14 | $75.94 | $76.09 | $75.08 | $75.69 | $75.69 | 517,463 |
| 2020-08-13 | $74.93 | $76.80 | $74.72 | $76.13 | $76.13 | 461,974 |
| 2020-08-12 | $74.74 | $75.32 | $74.21 | $75.00 | $75.00 | 341,179 |
| 2020-08-11 | $78.50 | $78.55 | $74.31 | $74.54 | $74.54 | 665,626 |
| 2020-08-10 | $79.30 | $79.54 | $78.07 | $78.31 | $78.31 | 504,177 |
| 2020-08-07 | $78.58 | $79.73 | $78.28 | $79.04 | $79.04 | 641,970 |
| 2020-08-06 | $77.91 | $79.02 | $77.19 | $78.97 | $78.97 | 542,722 |
| 2020-08-05 | $78.13 | $78.85 | $77.20 | $77.97 | $77.97 | 549,036 |
| 2020-08-04 | $76.81 | $78.81 | $76.50 | $78.16 | $78.16 | 871,709 |
| 2020-08-03 | $76.06 | $77.60 | $75.91 | $77.31 | $77.31 | 904,788 |
| 2020-07-31 | $76.97 | $77.26 | $74.08 | $75.79 | $75.79 | 1,090,909 |
| 2020-07-30 | $74.00 | $77.20 | $72.12 | $76.17 | $76.17 | 2,231,974 |
| 2020-07-29 | $68.15 | $68.90 | $67.56 | $68.00 | $68.00 | 654,289 |
| 2020-07-28 | $67.30 | $68.25 | $66.68 | $67.60 | $67.60 | 780,585 |
| 2020-07-27 | $66.90 | $67.68 | $65.99 | $67.01 | $67.01 | 892,709 |
| 2020-07-24 | $67.09 | $67.14 | $64.91 | $67.00 | $67.00 | 775,573 |
| 2020-07-23 | $67.00 | $69.54 | $66.59 | $67.79 | $67.79 | 1,005,802 |
| 2020-07-22 | $65.70 | $67.94 | $64.00 | $66.84 | $66.84 | 1,000,520 |
| 2020-07-21 | $65.00 | $65.48 | $63.17 | $63.46 | $63.46 | 513,278 |
| 2020-07-20 | $63.38 | $64.59 | $63.21 | $64.02 | $64.02 | 568,344 |
| 2020-07-17 | $61.46 | $63.45 | $61.16 | $63.14 | $63.14 | 395,900 |
| 2020-07-16 | $63.12 | $63.12 | $59.91 | $61.58 | $61.58 | 726,400 |
| 2020-07-15 | $59.32 | $64.00 | $59.02 | $63.64 | $63.64 | 1,319,200 |
| 2020-07-14 | $57.74 | $58.21 | $55.40 | $58.14 | $58.14 | 991,000 |
| 2020-07-13 | $60.44 | $61.78 | $57.91 | $58.05 | $58.05 | 595,400 |
| 2020-07-10 | $60.26 | $60.78 | $59.80 | $60.38 | $60.38 | 270,800 |
| 2020-07-09 | $61.15 | $61.49 | $59.51 | $60.07 | $60.07 | 412,800 |
| 2020-07-08 | $59.37 | $61.10 | $59.37 | $60.97 | $60.97 | 856,400 |
| 2020-07-07 | $62.55 | $62.73 | $59.40 | $59.58 | $59.58 | 680,500 |
| 2020-07-06 | $61.13 | $63.35 | $60.76 | $62.86 | $62.86 | 796,700 |
| 2020-07-02 | $60.70 | $60.97 | $59.47 | $60.65 | $60.65 | 746,800 |
| 2020-07-01 | $59.89 | $60.42 | $59.28 | $59.61 | $59.61 | 766,900 |
| 2020-06-30 | $57.90 | $59.35 | $57.46 | $59.30 | $59.30 | 798,600 |
| 2020-06-29 | $59.54 | $59.82 | $57.32 | $57.70 | $57.70 | 965,900 |
| 2020-06-26 | $56.98 | $60.33 | $56.40 | $58.96 | $58.96 | 10,496,381 |
| 2020-06-25 | $59.12 | $59.34 | $56.22 | $57.20 | $57.20 | 1,726,794 |
| 2020-06-24 | $62.36 | $62.36 | $59.00 | $59.35 | $59.35 | 1,244,863 |
| 2020-06-23 | $63.43 | $63.56 | $62.10 | $62.76 | $62.76 | 1,059,029 |
| 2020-06-22 | $63.42 | $63.80 | $62.07 | $62.98 | $62.98 | 811,157 |
| 2020-06-19 | $63.00 | $64.72 | $62.37 | $63.37 | $63.37 | 1,043,975 |
| 2020-06-18 | $62.63 | $63.59 | $61.83 | $62.51 | $62.51 | 754,654 |
| 2020-06-17 | $65.67 | $65.87 | $62.76 | $62.92 | $62.92 | 935,602 |
| 2020-06-16 | $66.86 | $66.86 | $64.00 | $65.36 | $65.36 | 578,267 |
| 2020-06-15 | $62.52 | $65.60 | $61.33 | $65.32 | $65.32 | 809,030 |
| 2020-06-12 | $66.45 | $67.25 | $62.30 | $63.76 | $63.76 | 816,896 |
| 2020-06-11 | $65.71 | $67.38 | $63.63 | $65.03 | $65.03 | 1,273,398 |
| 2020-06-10 | $68.54 | $68.99 | $66.73 | $67.89 | $67.89 | 657,791 |
| 2020-06-09 | $69.99 | $70.11 | $68.05 | $68.34 | $68.34 | 815,868 |
| 2020-06-08 | $68.57 | $70.12 | $67.45 | $70.12 | $70.12 | 1,070,465 |
| 2020-06-05 | $62.82 | $68.70 | $61.74 | $68.15 | $68.15 | 1,331,345 |
| 2020-06-04 | $64.00 | $64.63 | $61.33 | $61.94 | $61.94 | 801,336 |
| 2020-06-03 | $65.84 | $65.84 | $64.00 | $64.50 | $64.50 | 808,409 |
| 2020-06-02 | $66.55 | $67.09 | $64.57 | $65.53 | $65.53 | 821,576 |
| 2020-06-01 | $67.40 | $67.92 | $65.41 | $66.31 | $66.31 | 693,469 |
| 2020-05-29 | $67.00 | $67.52 | $65.37 | $67.43 | $67.43 | 895,729 |
| 2020-05-28 | $67.39 | $68.36 | $66.60 | $67.08 | $67.08 | 772,609 |
| 2020-05-27 | $65.72 | $66.78 | $63.28 | $66.73 | $66.73 | 1,013,286 |
| 2020-05-26 | $68.10 | $68.78 | $64.18 | $64.40 | $64.40 | 902,605 |
| 2020-05-22 | $64.73 | $66.48 | $63.63 | $65.98 | $65.98 | 698,324 |
| 2020-05-21 | $63.75 | $64.15 | $61.36 | $63.19 | $63.19 | 898,634 |
| 2020-05-20 | $64.30 | $65.27 | $63.25 | $63.66 | $63.66 | 581,522 |
| 2020-05-19 | $65.47 | $66.36 | $62.84 | $62.86 | $62.86 | 647,441 |
| 2020-05-18 | $66.15 | $68.46 | $64.26 | $65.24 | $65.24 | 1,131,762 |
| 2020-05-15 | $61.96 | $64.89 | $61.40 | $64.66 | $64.66 | 691,334 |
| 2020-05-14 | $59.45 | $62.76 | $58.28 | $62.07 | $62.07 | 895,834 |
| 2020-05-13 | $62.75 | $62.85 | $58.85 | $60.62 | $60.62 | 976,398 |
| 2020-05-12 | $64.78 | $65.86 | $62.88 | $62.89 | $62.89 | 775,088 |
| 2020-05-11 | $61.99 | $65.46 | $61.77 | $64.68 | $64.68 | 889,243 |
| 2020-05-08 | $64.49 | $64.60 | $61.92 | $62.25 | $62.25 | 813,690 |
| 2020-05-07 | $65.92 | $66.08 | $63.60 | $63.84 | $63.84 | 622,238 |
| 2020-05-06 | $64.43 | $66.72 | $63.12 | $64.77 | $64.77 | 1,047,930 |
| 2020-05-05 | $62.20 | $65.79 | $61.72 | $64.15 | $64.15 | 1,064,624 |
| 2020-05-04 | $60.61 | $62.82 | $59.71 | $61.40 | $61.40 | 1,336,278 |
| 2020-05-01 | $62.81 | $63.19 | $59.30 | $60.48 | $60.48 | 1,578,550 |
| 2020-04-30 | $74.00 | $75.75 | $65.39 | $65.80 | $65.80 | 1,621,179 |
| 2020-04-29 | $74.57 | $74.88 | $73.09 | $73.54 | $73.54 | 751,160 |
| 2020-04-28 | $75.00 | $75.00 | $71.63 | $72.83 | $72.83 | 504,364 |
| 2020-04-27 | $74.58 | $74.91 | $73.00 | $73.90 | $73.90 | 752,837 |
| 2020-04-24 | $73.90 | $74.15 | $72.17 | $73.18 | $73.18 | 676,627 |
| 2020-04-23 | $72.49 | $74.87 | $72.49 | $73.06 | $73.06 | 434,366 |
| 2020-04-22 | $71.39 | $73.36 | $70.91 | $72.32 | $72.32 | 429,992 |
| 2020-04-21 | $72.65 | $73.80 | $70.11 | $70.72 | $70.72 | 560,873 |
| 2020-04-20 | $71.57 | $76.00 | $71.23 | $74.41 | $74.41 | 742,484 |
| 2020-04-17 | $70.62 | $72.60 | $69.26 | $72.44 | $72.44 | 761,976 |
| 2020-04-16 | $68.24 | $69.82 | $67.70 | $69.27 | $69.27 | 458,551 |
| 2020-04-15 | $68.42 | $69.23 | $67.19 | $68.07 | $68.07 | 701,824 |
| 2020-04-14 | $70.52 | $71.96 | $69.62 | $69.98 | $69.98 | 651,709 |
| 2020-04-13 | $69.51 | $69.52 | $67.02 | $68.90 | $68.90 | 493,520 |
| 2020-04-09 | $67.91 | $70.68 | $66.82 | $70.00 | $70.00 | 761,793 |
| 2020-04-08 | $65.77 | $70.07 | $64.56 | $69.50 | $69.50 | 811,063 |
| 2020-04-07 | $70.74 | $71.51 | $63.83 | $64.54 | $64.54 | 821,556 |
| 2020-04-06 | $65.31 | $69.63 | $65.11 | $69.10 | $69.10 | 781,706 |
| 2020-04-03 | $64.90 | $65.76 | $62.80 | $63.34 | $63.34 | 1,047,677 |
| 2020-04-02 | $63.38 | $66.66 | $63.01 | $66.28 | $66.28 | 1,036,740 |
| 2020-04-01 | $64.57 | $67.17 | $63.28 | $64.52 | $64.52 | 1,309,371 |
| 2020-03-31 | $69.50 | $69.68 | $65.57 | $67.34 | $67.34 | 1,365,104 |
| 2020-03-30 | $66.24 | $70.50 | $64.57 | $70.04 | $70.04 | 1,024,522 |
| 2020-03-27 | $66.36 | $67.27 | $64.80 | $65.50 | $65.50 | 703,165 |
| 2020-03-26 | $63.12 | $69.16 | $62.98 | $68.33 | $68.33 | 1,070,547 |
| 2020-03-25 | $60.92 | $63.29 | $58.15 | $62.33 | $62.33 | 1,388,391 |
| 2020-03-24 | $60.00 | $61.46 | $57.56 | $60.92 | $60.92 | 1,293,364 |
| 2020-03-23 | $59.55 | $60.50 | $53.40 | $57.05 | $57.05 | 1,218,744 |
| 2020-03-20 | $64.41 | $67.89 | $59.00 | $59.61 | $59.61 | 1,353,628 |
| 2020-03-19 | $58.29 | $66.67 | $57.50 | $63.88 | $63.88 | 1,404,691 |
| 2020-03-18 | $59.13 | $65.42 | $56.83 | $58.34 | $58.34 | 1,256,517 |
| 2020-03-17 | $59.74 | $65.30 | $54.72 | $62.90 | $62.90 | 1,487,060 |
| 2020-03-16 | $60.46 | $65.77 | $58.86 | $59.58 | $59.58 | 1,490,767 |
| 2020-03-13 | $70.86 | $72.41 | $63.82 | $67.98 | $67.98 | 1,357,539 |
| 2020-03-12 | $61.19 | $69.79 | $60.25 | $67.38 | $67.38 | 1,391,437 |
| 2020-03-11 | $71.46 | $72.30 | $66.28 | $67.38 | $67.38 | 988,109 |
| 2020-03-10 | $72.57 | $75.46 | $70.00 | $73.35 | $73.35 | 1,471,895 |
| 2020-03-09 | $64.27 | $71.57 | $63.01 | $70.33 | $70.33 | 1,286,023 |
| 2020-03-06 | $70.03 | $71.25 | $67.16 | $69.73 | $69.73 | 1,143,780 |
| 2020-03-05 | $72.85 | $74.88 | $69.71 | $72.60 | $72.60 | 1,300,612 |
| 2020-03-04 | $71.98 | $75.05 | $71.23 | $73.62 | $73.62 | 1,236,510 |
| 2020-03-03 | $75.00 | $75.61 | $67.79 | $69.37 | $69.37 | 1,479,277 |
| 2020-03-02 | $72.97 | $74.96 | $69.09 | $74.94 | $74.94 | 1,392,945 |
| 2020-02-28 | $72.83 | $76.03 | $70.00 | $72.75 | $72.75 | 1,631,511 |
| 2020-02-27 | $73.00 | $81.98 | $70.00 | $77.28 | $77.28 | 1,436,780 |
| 2020-02-26 | $79.14 | $81.09 | $77.40 | $79.45 | $79.45 | 1,101,374 |
| 2020-02-25 | $84.72 | $84.81 | $79.19 | $80.03 | $80.03 | 1,291,438 |
| 2020-02-24 | $85.02 | $85.02 | $82.00 | $83.80 | $83.80 | 1,044,486 |
| 2020-02-21 | $92.69 | $92.69 | $87.92 | $88.26 | $88.26 | 866,881 |
| 2020-02-20 | $95.19 | $95.49 | $91.29 | $92.94 | $92.94 | 796,500 |
| 2020-02-19 | $96.75 | $96.80 | $94.76 | $95.75 | $95.75 | 431,234 |
| 2020-02-18 | $93.09 | $95.19 | $92.19 | $95.01 | $95.01 | 619,559 |
| 2020-02-14 | $93.43 | $93.98 | $92.24 | $93.16 | $93.16 | 423,177 |
| 2020-02-13 | $91.90 | $93.87 | $90.85 | $92.92 | $92.92 | 511,614 |
| 2020-02-12 | $90.66 | $92.74 | $90.45 | $92.51 | $92.51 | 602,575 |
| 2020-02-11 | $88.62 | $91.50 | $87.91 | $90.65 | $90.65 | 659,205 |
| 2020-02-10 | $85.67 | $87.85 | $85.67 | $87.74 | $87.74 | 358,108 |
| 2020-02-07 | $87.25 | $87.49 | $85.02 | $85.81 | $85.81 | 322,483 |
| 2020-02-06 | $86.60 | $87.99 | $84.38 | $87.47 | $87.47 | 506,000 |
| 2020-02-05 | $87.85 | $88.89 | $86.32 | $86.57 | $86.57 | 412,904 |
| 2020-02-04 | $84.89 | $87.11 | $84.70 | $86.06 | $86.06 | 644,436 |
| 2020-02-03 | $81.76 | $84.35 | $81.17 | $83.89 | $83.89 | 649,323 |
| 2020-01-31 | $85.51 | $86.01 | $80.10 | $81.46 | $81.46 | 906,121 |
| 2020-01-30 | $85.99 | $86.32 | $84.40 | $85.57 | $85.57 | 550,303 |
| 2020-01-29 | $87.45 | $88.07 | $86.12 | $86.69 | $86.69 | 357,523 |
| 2020-01-28 | $87.28 | $89.40 | $86.64 | $87.08 | $87.08 | 542,495 |
| 2020-01-27 | $85.58 | $88.50 | $83.29 | $87.00 | $87.00 | 831,116 |
| 2020-01-24 | $92.22 | $93.00 | $87.03 | $87.29 | $87.29 | 1,037,244 |
| 2020-01-23 | $94.53 | $95.00 | $91.02 | $91.70 | $91.70 | 835,251 |
| 2020-01-22 | $96.12 | $98.84 | $94.61 | $94.79 | $94.79 | 836,208 |
| 2020-01-21 | $93.00 | $97.48 | $92.42 | $95.65 | $95.65 | 1,525,124 |
| 2020-01-17 | $95.00 | $95.52 | $92.09 | $92.58 | $92.58 | 1,449,243 |
| 2020-01-16 | $85.81 | $94.66 | $85.80 | $94.38 | $94.38 | 2,395,763 |
| 2020-01-15 | $82.49 | $85.16 | $82.49 | $84.39 | $84.39 | 720,199 |
| 2020-01-14 | $80.78 | $82.69 | $78.76 | $82.41 | $82.41 | 701,971 |
| 2020-01-13 | $84.25 | $84.25 | $80.89 | $81.20 | $81.20 | 956,036 |
| 2020-01-10 | $81.28 | $85.28 | $80.80 | $84.34 | $84.34 | 886,527 |
| 2020-01-09 | $83.70 | $83.70 | $80.88 | $81.01 | $81.01 | 731,100 |
| 2020-01-08 | $80.46 | $80.54 | $78.38 | $79.68 | $79.68 | 1,052,150 |
| 2020-01-07 | $76.09 | $80.55 | $75.63 | $80.06 | $80.06 | 1,377,192 |
| 2020-01-06 | $74.43 | $77.00 | $72.90 | $76.11 | $76.11 | 1,413,994 |
| 2020-01-03 | $75.21 | $76.57 | $74.81 | $74.97 | $74.97 | 1,162,139 |
| 2020-01-02 | $83.52 | $83.76 | $74.60 | $76.86 | $76.86 | 2,545,554 |
| 2019-12-31 | $84.93 | $85.86 | $84.02 | $84.27 | $84.27 | 1,186,737 |
| 2019-12-30 | $87.47 | $88.03 | $85.08 | $85.26 | $85.26 | 618,697 |
| 2019-12-27 | $87.55 | $88.23 | $86.19 | $87.56 | $87.56 | 370,551 |
| 2019-12-26 | $89.64 | $90.00 | $86.96 | $87.55 | $87.55 | 551,097 |
| 2019-12-24 | $88.75 | $88.79 | $87.36 | $88.10 | $88.10 | 210,015 |
| 2019-12-23 | $87.34 | $89.27 | $85.25 | $88.97 | $88.97 | 1,024,449 |
| 2019-12-20 | $85.35 | $87.95 | $85.29 | $87.01 | $87.01 | 1,265,557 |
| 2019-12-19 | $81.82 | $84.95 | $80.84 | $84.94 | $84.94 | 808,686 |
| 2019-12-18 | $82.65 | $83.22 | $81.40 | $82.00 | $82.00 | 749,891 |
| 2019-12-17 | $82.25 | $82.92 | $80.64 | $82.86 | $82.86 | 639,165 |
| 2019-12-16 | $80.56 | $82.56 | $80.10 | $81.98 | $81.98 | 663,150 |
| 2019-12-13 | $77.85 | $80.63 | $77.36 | $80.09 | $80.09 | 1,126,193 |
| 2019-12-12 | $78.49 | $78.64 | $76.11 | $77.84 | $77.84 | 1,199,333 |
| 2019-12-11 | $79.26 | $80.44 | $77.30 | $78.90 | $78.90 | 752,994 |
| 2019-12-10 | $81.32 | $81.84 | $78.72 | $79.28 | $79.28 | 700,038 |
| 2019-12-09 | $82.65 | $83.47 | $80.36 | $81.31 | $81.31 | 822,254 |
| 2019-12-06 | $85.34 | $86.79 | $82.62 | $83.27 | $83.27 | 980,474 |
| 2019-12-05 | $88.95 | $89.05 | $84.87 | $85.12 | $85.12 | 610,952 |
| 2019-12-04 | $89.75 | $90.33 | $88.52 | $89.07 | $89.07 | 562,573 |
| 2019-12-03 | $86.48 | $89.76 | $84.85 | $89.03 | $89.03 | 666,222 |
| 2019-12-02 | $92.00 | $92.06 | $86.09 | $88.23 | $88.23 | 963,307 |
| 2019-11-29 | $91.68 | $92.78 | $91.22 | $92.18 | $92.18 | 364,953 |
| 2019-11-27 | $92.21 | $92.85 | $90.90 | $92.19 | $92.19 | 817,609 |
| 2019-11-26 | $93.25 | $93.93 | $90.55 | $92.00 | $92.00 | 1,219,037 |
| 2019-11-25 | $95.00 | $96.14 | $89.79 | $92.74 | $92.74 | 2,102,807 |
| 2019-11-22 | $92.70 | $94.08 | $91.86 | $93.80 | $93.80 | 1,000,889 |
| 2019-11-21 | $90.90 | $92.50 | $90.14 | $92.38 | $92.38 | 743,861 |
| 2019-11-20 | $88.45 | $91.07 | $88.40 | $90.43 | $90.43 | 1,276,755 |
| 2019-11-19 | $86.04 | $88.98 | $85.75 | $88.44 | $88.44 | 777,211 |
| 2019-11-18 | $84.24 | $87.75 | $84.00 | $85.75 | $85.75 | 1,165,707 |
| 2019-11-15 | $82.92 | $84.05 | $81.84 | $83.98 | $83.98 | 693,480 |
| 2019-11-14 | $80.85 | $82.90 | $80.12 | $82.42 | $82.42 | 549,377 |
| 2019-11-13 | $80.91 | $81.41 | $78.62 | $81.18 | $81.18 | 497,697 |
| 2019-11-12 | $79.32 | $82.24 | $79.00 | $80.81 | $80.81 | 613,155 |
| 2019-11-11 | $79.57 | $80.54 | $78.71 | $79.00 | $79.00 | 523,730 |
| 2019-11-08 | $75.70 | $79.59 | $75.08 | $79.53 | $79.53 | 475,422 |
| 2019-11-07 | $77.34 | $79.05 | $74.51 | $75.26 | $75.26 | 710,275 |
| 2019-11-06 | $77.00 | $77.94 | $76.48 | $77.19 | $77.19 | 447,037 |
| 2019-11-05 | $78.85 | $79.43 | $74.39 | $77.49 | $77.49 | 879,318 |
| 2019-11-04 | $76.00 | $79.53 | $75.40 | $78.83 | $78.83 | 1,022,708 |
| 2019-11-01 | $71.75 | $75.93 | $71.29 | $75.36 | $75.36 | 792,995 |
| 2019-10-31 | $75.55 | $76.76 | $68.74 | $71.64 | $71.64 | 1,156,685 |
| 2019-10-30 | $72.38 | $74.61 | $71.35 | $74.27 | $74.27 | 588,174 |
| 2019-10-29 | $71.59 | $74.08 | $71.17 | $72.17 | $72.17 | 595,363 |
| 2019-10-28 | $68.46 | $71.93 | $68.46 | $71.75 | $71.75 | 771,345 |
| 2019-10-25 | $71.62 | $71.63 | $67.87 | $68.30 | $68.30 | 1,060,528 |
| 2019-10-24 | $70.61 | $71.73 | $68.76 | $71.62 | $71.62 | 591,256 |
| 2019-10-23 | $71.85 | $72.55 | $70.08 | $70.21 | $70.21 | 542,148 |
| 2019-10-22 | $75.77 | $76.35 | $71.69 | $71.81 | $71.81 | 437,885 |
| 2019-10-21 | $75.75 | $76.29 | $75.01 | $75.24 | $75.24 | 305,866 |
| 2019-10-18 | $77.45 | $78.26 | $74.59 | $74.93 | $74.93 | 512,305 |
| 2019-10-17 | $76.49 | $78.29 | $76.40 | $77.94 | $77.94 | 337,627 |
| 2019-10-16 | $78.75 | $78.76 | $75.87 | $76.14 | $76.14 | 482,655 |
| 2019-10-15 | $76.71 | $78.84 | $76.52 | $78.69 | $78.69 | 486,104 |
| 2019-10-14 | $77.70 | $77.70 | $76.14 | $76.21 | $76.21 | 384,770 |
| 2019-10-11 | $77.34 | $78.55 | $75.66 | $77.13 | $77.13 | 735,645 |
| 2019-10-10 | $72.28 | $76.42 | $71.60 | $75.49 | $75.49 | 1,134,866 |
| 2019-10-09 | $72.28 | $73.44 | $71.85 | $72.52 | $72.52 | 416,120 |
| 2019-10-08 | $75.13 | $75.17 | $71.69 | $71.85 | $71.85 | 618,194 |
| 2019-10-07 | $76.53 | $77.25 | $75.27 | $75.52 | $75.52 | 305,093 |
| 2019-10-04 | $75.34 | $76.81 | $74.16 | $76.75 | $76.75 | 403,853 |
| 2019-10-03 | $72.66 | $75.54 | $72.29 | $75.10 | $75.10 | 396,942 |
| 2019-10-02 | $72.96 | $73.34 | $71.28 | $73.24 | $73.24 | 669,112 |
| 2019-10-01 | $74.37 | $76.15 | $73.59 | $73.62 | $73.62 | 655,898 |
| 2019-09-30 | $73.74 | $75.33 | $72.21 | $74.78 | $74.78 | 1,006,653 |
| 2019-09-27 | $75.18 | $75.74 | $72.86 | $73.44 | $73.44 | 864,290 |
| 2019-09-26 | $77.19 | $77.58 | $74.56 | $75.18 | $75.18 | 643,938 |
| 2019-09-25 | $77.00 | $78.06 | $75.79 | $77.41 | $77.41 | 1,027,504 |
| 2019-09-24 | $81.91 | $81.91 | $76.64 | $77.18 | $77.18 | 940,521 |
| 2019-09-23 | $81.24 | $82.13 | $80.29 | $81.30 | $81.30 | 346,045 |
| 2019-09-20 | $79.87 | $81.87 | $79.35 | $81.37 | $81.37 | 1,014,472 |
| 2019-09-19 | $79.24 | $81.60 | $79.13 | $79.96 | $79.96 | 396,779 |
| 2019-09-18 | $82.02 | $82.38 | $77.92 | $79.41 | $79.41 | 739,917 |
| 2019-09-17 | $80.20 | $82.15 | $79.50 | $81.81 | $81.81 | 600,487 |
| 2019-09-16 | $79.00 | $79.49 | $77.54 | $79.03 | $79.03 | 600,765 |
| 2019-09-13 | $80.93 | $81.05 | $78.69 | $79.29 | $79.29 | 616,252 |
| 2019-09-12 | $79.49 | $81.11 | $77.90 | $80.25 | $80.25 | 824,793 |
| 2019-09-11 | $75.67 | $79.48 | $74.84 | $78.41 | $78.41 | 1,119,681 |
| 2019-09-10 | $76.63 | $77.15 | $72.71 | $75.15 | $75.15 | 1,599,811 |
| 2019-09-09 | $85.73 | $85.93 | $78.10 | $78.61 | $78.61 | 1,626,129 |
| 2019-09-06 | $87.57 | $88.64 | $85.47 | $85.66 | $85.66 | 823,785 |
| 2019-09-05 | $85.00 | $87.51 | $82.16 | $87.29 | $87.29 | 1,185,263 |
| 2019-09-04 | $87.64 | $89.17 | $83.59 | $84.41 | $84.41 | 1,105,717 |
| 2019-09-03 | $89.82 | $90.32 | $86.37 | $87.18 | $87.18 | 1,242,438 |
| 2019-08-30 | $92.02 | $92.65 | $89.76 | $90.86 | $90.86 | 504,924 |
| 2019-08-29 | $90.91 | $92.00 | $89.99 | $91.66 | $91.66 | 1,028,014 |
| 2019-08-28 | $90.64 | $90.97 | $89.11 | $89.85 | $89.85 | 982,656 |
| 2019-08-27 | $95.00 | $95.50 | $90.90 | $91.56 | $91.56 | 666,383 |
| 2019-08-26 | $93.40 | $94.24 | $90.39 | $94.07 | $94.07 | 735,921 |
| 2019-08-23 | $96.72 | $97.71 | $92.48 | $92.49 | $92.49 | 993,757 |
| 2019-08-22 | $98.00 | $98.46 | $95.77 | $96.60 | $96.60 | 815,104 |
| 2019-08-21 | $95.80 | $98.70 | $95.04 | $97.80 | $97.80 | 923,020 |
| 2019-08-20 | $95.16 | $95.91 | $93.57 | $94.32 | $94.32 | 698,442 |
| 2019-08-19 | $95.29 | $96.31 | $92.78 | $94.97 | $94.97 | 1,304,361 |
| 2019-08-16 | $91.24 | $94.55 | $90.87 | $93.72 | $93.72 | 1,038,900 |
| 2019-08-15 | $87.50 | $90.57 | $86.00 | $90.49 | $90.49 | 788,826 |
| 2019-08-14 | $90.00 | $90.20 | $85.85 | $86.37 | $86.37 | 957,462 |
| 2019-08-13 | $86.41 | $89.12 | $85.00 | $88.77 | $88.77 | 895,054 |
| 2019-08-12 | $86.45 | $88.06 | $85.55 | $86.70 | $86.70 | 460,766 |
| 2019-08-09 | $86.86 | $88.47 | $86.25 | $86.48 | $86.48 | 463,995 |
| 2019-08-08 | $84.59 | $87.84 | $82.70 | $87.49 | $87.49 | 823,917 |
| 2019-08-07 | $80.72 | $84.30 | $80.62 | $83.56 | $83.56 | 842,020 |
| 2019-08-06 | $82.06 | $83.60 | $80.46 | $81.19 | $81.19 | 1,288,407 |
| 2019-08-05 | $84.55 | $84.92 | $80.56 | $82.01 | $82.01 | 1,214,888 |
| 2019-08-02 | $85.23 | $86.35 | $83.68 | $86.09 | $86.09 | 698,542 |
| 2019-08-01 | $83.55 | $86.58 | $82.58 | $85.84 | $85.84 | 909,518 |
| 2019-07-31 | $82.92 | $86.07 | $82.35 | $83.22 | $83.22 | 1,004,995 |
| 2019-07-30 | $81.00 | $83.49 | $80.68 | $83.30 | $83.30 | 1,000,885 |
| 2019-07-29 | $80.70 | $82.06 | $78.81 | $82.00 | $82.00 | 1,004,990 |
| 2019-07-26 | $76.08 | $80.09 | $74.64 | $78.91 | $78.91 | 1,609,190 |
| 2019-07-25 | $72.12 | $78.42 | $71.56 | $77.08 | $77.08 | 1,993,705 |
| 2019-07-24 | $70.14 | $71.15 | $69.32 | $70.99 | $70.99 | 893,011 |
| 2019-07-23 | $70.50 | $70.50 | $68.74 | $69.50 | $69.50 | 608,154 |
| 2019-07-22 | $71.20 | $71.79 | $69.87 | $70.48 | $70.48 | 657,654 |
| 2019-07-19 | $71.68 | $72.59 | $68.42 | $69.39 | $69.39 | 865,044 |
| 2019-07-18 | $68.10 | $71.15 | $67.88 | $71.02 | $71.02 | 1,122,806 |
| 2019-07-17 | $68.97 | $69.20 | $67.94 | $68.26 | $68.26 | 644,589 |
| 2019-07-16 | $69.00 | $69.49 | $68.10 | $68.73 | $68.73 | 435,475 |
| 2019-07-15 | $69.30 | $69.75 | $68.18 | $68.69 | $68.69 | 340,060 |
| 2019-07-12 | $69.28 | $69.40 | $67.86 | $68.88 | $68.88 | 719,274 |
| 2019-07-11 | $65.93 | $69.59 | $65.93 | $69.14 | $69.14 | 1,166,257 |
| 2019-07-10 | $64.70 | $65.44 | $64.51 | $65.32 | $65.32 | 652,935 |
| 2019-07-09 | $63.91 | $64.70 | $63.89 | $64.37 | $64.37 | 477,730 |
| 2019-07-08 | $64.28 | $64.95 | $63.36 | $64.24 | $64.24 | 554,358 |
| 2019-07-05 | $64.48 | $66.05 | $63.79 | $64.28 | $64.28 | 513,440 |
| 2019-07-03 | $64.63 | $64.79 | $63.66 | $64.45 | $64.45 | 383,577 |
| 2019-07-02 | $62.64 | $64.02 | $61.95 | $63.88 | $63.88 | 756,094 |
| 2019-07-01 | $64.78 | $65.17 | $60.39 | $61.86 | $61.86 | 1,112,982 |
| 2019-06-28 | $62.10 | $63.86 | $60.71 | $63.23 | $63.23 | 3,292,430 |
| 2019-06-27 | $57.00 | $61.88 | $57.00 | $60.85 | $60.85 | 1,943,351 |
| 2019-06-26 | $57.52 | $58.07 | $56.02 | $56.80 | $56.80 | 434,341 |
| 2019-06-25 | $58.49 | $59.76 | $57.30 | $57.43 | $57.43 | 655,813 |
| 2019-06-24 | $59.60 | $60.12 | $57.83 | $58.03 | $58.03 | 622,177 |
| 2019-06-21 | $59.95 | $60.46 | $58.51 | $59.96 | $59.96 | 806,435 |
| 2019-06-20 | $61.46 | $62.15 | $60.07 | $60.33 | $60.33 | 962,462 |
| 2019-06-19 | $59.95 | $61.51 | $59.24 | $61.51 | $61.51 | 1,307,652 |
| 2019-06-18 | $58.70 | $60.00 | $58.66 | $59.80 | $59.80 | 1,127,337 |
| 2019-06-17 | $54.82 | $58.50 | $54.75 | $58.04 | $58.04 | 730,048 |
| 2019-06-14 | $57.11 | $57.75 | $54.94 | $55.08 | $55.08 | 370,941 |
| 2019-06-13 | $55.98 | $57.82 | $55.56 | $57.06 | $57.06 | 770,675 |
| 2019-06-12 | $54.48 | $56.10 | $54.28 | $55.78 | $55.78 | 359,229 |
| 2019-06-11 | $54.93 | $55.79 | $53.55 | $54.33 | $54.33 | 327,396 |
| 2019-06-10 | $55.76 | $56.43 | $54.50 | $54.89 | $54.89 | 611,504 |
| 2019-06-07 | $54.82 | $56.48 | $54.82 | $55.67 | $55.67 | 420,510 |
| 2019-06-06 | $54.77 | $55.50 | $53.81 | $54.74 | $54.74 | 358,803 |
| 2019-06-05 | $54.80 | $55.19 | $53.87 | $54.86 | $54.86 | 357,261 |
| 2019-06-04 | $53.92 | $54.70 | $52.68 | $54.64 | $54.64 | 476,032 |
| 2019-06-03 | $53.07 | $53.60 | $51.55 | $52.55 | $52.55 | 443,355 |
| 2019-05-31 | $52.85 | $54.00 | $52.56 | $53.12 | $53.12 | 350,386 |
| 2019-05-30 | $52.86 | $53.88 | $52.72 | $53.76 | $53.76 | 395,472 |
| 2019-05-29 | $52.87 | $53.38 | $51.50 | $52.45 | $52.45 | 552,724 |
| 2019-05-28 | $53.00 | $54.98 | $52.58 | $53.55 | $53.55 | 821,215 |
| 2019-05-24 | $52.00 | $53.00 | $51.35 | $52.91 | $52.91 | 724,949 |
| 2019-05-23 | $51.20 | $51.20 | $48.81 | $49.31 | $49.31 | 370,649 |
| 2019-05-22 | $50.54 | $51.47 | $50.50 | $51.36 | $51.36 | 270,979 |
| 2019-05-21 | $49.26 | $50.74 | $49.26 | $50.72 | $50.72 | 390,313 |
| 2019-05-20 | $49.97 | $49.97 | $48.57 | $48.87 | $48.87 | 435,925 |
| 2019-05-17 | $49.91 | $51.35 | $49.77 | $50.38 | $50.38 | 324,109 |
| 2019-05-16 | $49.49 | $51.20 | $49.37 | $50.30 | $50.30 | 450,849 |
| 2019-05-15 | $48.99 | $50.22 | $48.78 | $49.26 | $49.26 | 395,083 |
| 2019-05-14 | $48.55 | $49.92 | $48.32 | $49.44 | $49.44 | 384,425 |
| 2019-05-13 | $48.69 | $49.20 | $47.45 | $48.40 | $48.40 | 545,616 |
| 2019-05-10 | $49.79 | $50.97 | $48.63 | $49.30 | $49.30 | 873,316 |
| 2019-05-09 | $47.00 | $49.98 | $46.61 | $49.22 | $49.22 | 625,365 |
| 2019-05-08 | $47.22 | $48.15 | $47.05 | $47.56 | $47.56 | 432,216 |
| 2019-05-07 | $48.34 | $48.75 | $46.98 | $47.62 | $47.62 | 419,822 |
| 2019-05-06 | $47.59 | $49.09 | $47.38 | $48.92 | $48.92 | 498,587 |
| 2019-05-03 | $44.82 | $48.92 | $44.44 | $48.89 | $48.89 | 609,456 |
| 2019-05-02 | $43.25 | $45.19 | $42.20 | $44.60 | $44.60 | 799,643 |
| 2019-05-01 | $44.07 | $44.13 | $42.58 | $43.28 | $43.28 | 615,845 |
| 2019-04-30 | $45.09 | $45.69 | $43.92 | $44.07 | $44.07 | 502,844 |
| 2019-04-29 | $44.84 | $45.20 | $44.38 | $44.97 | $44.97 | 246,510 |
| 2019-04-26 | $45.12 | $45.58 | $44.77 | $44.89 | $44.89 | 381,079 |
| 2019-04-25 | $44.98 | $45.46 | $44.12 | $45.05 | $45.05 | 251,114 |
| 2019-04-24 | $45.09 | $45.69 | $44.26 | $45.11 | $45.11 | 252,891 |
| 2019-04-23 | $43.19 | $45.16 | $42.88 | $44.97 | $44.97 | 356,925 |
| 2019-04-22 | $42.07 | $43.30 | $41.80 | $43.14 | $43.14 | 306,674 |
| 2019-04-18 | $43.23 | $43.59 | $41.71 | $42.22 | $42.22 | 464,890 |
| 2019-04-17 | $44.58 | $44.58 | $41.51 | $43.08 | $43.08 | 854,453 |
| 2019-04-16 | $45.28 | $45.99 | $44.13 | $44.57 | $44.57 | 371,620 |
| 2019-04-15 | $45.73 | $46.42 | $45.39 | $45.55 | $45.55 | 272,134 |
| 2019-04-12 | $46.13 | $46.43 | $45.54 | $45.66 | $45.66 | 366,558 |
| 2019-04-11 | $46.56 | $46.79 | $45.60 | $45.79 | $45.79 | 441,060 |
| 2019-04-10 | $45.95 | $47.47 | $45.89 | $46.56 | $46.56 | 523,049 |
| 2019-04-09 | $45.90 | $46.44 | $45.54 | $46.01 | $46.01 | 520,663 |
| 2019-04-08 | $46.18 | $46.50 | $44.83 | $45.80 | $45.80 | 309,183 |
| 2019-04-05 | $46.12 | $46.78 | $45.81 | $46.34 | $46.34 | 371,730 |
| 2019-04-04 | $48.00 | $48.32 | $44.84 | $45.88 | $45.88 | 640,277 |
| 2019-04-03 | $48.56 | $49.12 | $47.68 | $48.07 | $48.07 | 444,898 |
| 2019-04-02 | $47.61 | $48.40 | $46.75 | $48.08 | $48.08 | 380,614 |
| 2019-04-01 | $48.58 | $48.64 | $46.89 | $47.61 | $47.61 | 628,613 |
| 2019-03-29 | $47.65 | $48.50 | $47.10 | $48.17 | $48.17 | 864,659 |
| 2019-03-28 | $46.99 | $48.38 | $46.26 | $47.16 | $47.16 | 408,565 |
| 2019-03-27 | $46.98 | $47.21 | $45.20 | $46.65 | $46.65 | 571,103 |
| 2019-03-26 | $47.99 | $48.84 | $46.78 | $47.16 | $47.16 | 354,259 |
| 2019-03-25 | $47.00 | $48.11 | $46.15 | $47.64 | $47.64 | 481,137 |
| 2019-03-22 | $49.76 | $51.01 | $46.75 | $47.04 | $47.04 | 533,388 |
| 2019-03-21 | $49.53 | $51.44 | $49.53 | $50.00 | $50.00 | 510,595 |
| 2019-03-20 | $50.00 | $50.87 | $49.51 | $49.86 | $49.86 | 686,261 |
| 2019-03-19 | $51.46 | $51.46 | $50.16 | $50.99 | $50.99 | 480,137 |
| 2019-03-18 | $50.84 | $51.93 | $49.98 | $51.14 | $51.14 | 597,089 |
| 2019-03-15 | $51.71 | $53.30 | $51.38 | $51.47 | $51.47 | 838,917 |
| 2019-03-14 | $51.50 | $51.70 | $50.76 | $51.43 | $51.43 | 300,371 |
| 2019-03-13 | $51.10 | $52.11 | $51.10 | $51.41 | $51.41 | 416,355 |
| 2019-03-12 | $49.72 | $51.11 | $49.56 | $51.06 | $51.06 | 382,978 |
| 2019-03-11 | $48.31 | $49.62 | $47.90 | $49.49 | $49.49 | 492,563 |
| 2019-03-08 | $47.16 | $48.73 | $46.66 | $48.07 | $48.07 | 537,665 |
| 2019-03-07 | $48.25 | $48.98 | $47.65 | $47.75 | $47.75 | 671,516 |
| 2019-03-06 | $52.82 | $52.82 | $46.88 | $48.16 | $48.16 | 1,921,693 |
| 2019-03-05 | $53.00 | $54.36 | $52.59 | $52.64 | $52.64 | 786,624 |
| 2019-03-04 | $56.10 | $56.67 | $52.33 | $52.85 | $52.85 | 1,137,846 |
| 2019-03-01 | $54.40 | $56.61 | $53.94 | $56.12 | $56.12 | 1,244,134 |
| 2019-02-28 | $53.49 | $54.73 | $52.65 | $53.71 | $53.71 | 1,069,957 |
| 2019-02-27 | $52.72 | $54.00 | $52.71 | $53.98 | $53.98 | 910,748 |
| 2019-02-26 | $53.45 | $53.66 | $52.77 | $52.90 | $52.90 | 813,886 |
| 2019-02-25 | $53.28 | $54.11 | $52.91 | $53.52 | $53.52 | 652,193 |
| 2019-02-22 | $53.23 | $53.69 | $52.84 | $53.28 | $53.28 | 870,443 |
| 2019-02-21 | $52.98 | $53.50 | $52.15 | $53.38 | $53.38 | 1,043,844 |
| 2019-02-20 | $53.00 | $53.35 | $52.31 | $53.21 | $53.21 | 863,926 |
| 2019-02-19 | $53.00 | $54.00 | $52.62 | $53.05 | $53.05 | 490,098 |
| 2019-02-15 | $52.75 | $53.38 | $52.49 | $53.19 | $53.19 | 460,114 |
| 2019-02-14 | $51.78 | $53.23 | $51.72 | $52.55 | $52.55 | 518,407 |
| 2019-02-13 | $51.29 | $52.70 | $51.00 | $52.20 | $52.20 | 679,835 |
| 2019-02-12 | $50.55 | $51.47 | $50.01 | $51.27 | $51.27 | 563,012 |
| 2019-02-11 | $49.59 | $50.81 | $49.55 | $50.46 | $50.46 | 562,214 |
| 2019-02-08 | $49.20 | $49.67 | $48.81 | $49.54 | $49.54 | 497,026 |
| 2019-02-07 | $49.50 | $49.89 | $49.08 | $49.52 | $49.52 | 398,209 |
| 2019-02-06 | $49.60 | $50.86 | $48.69 | $49.91 | $49.91 | 837,996 |
| 2019-02-05 | $49.57 | $50.45 | $49.18 | $49.56 | $49.56 | 1,079,816 |
| 2019-02-04 | $49.74 | $50.01 | $49.08 | $49.45 | $49.45 | 465,837 |
| 2019-02-01 | $49.03 | $50.45 | $48.26 | $49.73 | $49.73 | 658,001 |
| 2019-01-31 | $47.39 | $49.36 | $47.02 | $49.00 | $49.00 | 1,229,294 |
| 2019-01-30 | $48.60 | $49.10 | $46.60 | $47.14 | $47.14 | 1,020,519 |
| 2019-01-29 | $48.03 | $48.90 | $47.39 | $48.17 | $48.17 | 709,915 |
| 2019-01-28 | $49.24 | $49.29 | $47.79 | $48.20 | $48.20 | 941,352 |
| 2019-01-25 | $48.12 | $50.58 | $48.10 | $49.79 | $49.79 | 1,426,343 |
| 2019-01-24 | $47.60 | $48.35 | $47.27 | $48.33 | $48.33 | 725,863 |
| 2019-01-23 | $46.50 | $47.61 | $46.50 | $47.60 | $47.60 | 1,017,936 |
| 2019-01-22 | $45.98 | $46.69 | $45.41 | $46.62 | $46.62 | 1,009,317 |
| 2019-01-18 | $45.31 | $46.49 | $45.01 | $46.45 | $46.45 | 684,857 |
| 2019-01-17 | $44.77 | $45.71 | $44.59 | $45.27 | $45.27 | 1,015,773 |
| 2019-01-16 | $44.62 | $45.39 | $44.25 | $45.26 | $45.26 | 1,128,386 |
| 2019-01-15 | $42.72 | $44.50 | $42.42 | $44.50 | $44.50 | 1,056,276 |
| 2019-01-14 | $42.42 | $43.70 | $42.35 | $42.80 | $42.80 | 1,017,829 |
| 2019-01-11 | $41.83 | $43.27 | $41.50 | $43.25 | $43.25 | 910,748 |
| 2019-01-10 | $39.91 | $42.02 | $39.14 | $42.00 | $42.00 | 860,853 |
| 2019-01-09 | $36.90 | $40.88 | $36.90 | $40.47 | $40.47 | 1,752,694 |
| 2019-01-08 | $36.00 | $37.21 | $35.30 | $36.74 | $36.74 | 928,546 |
| 2019-01-07 | $33.70 | $35.48 | $33.70 | $35.18 | $35.18 | 566,884 |
| 2019-01-04 | $32.67 | $34.22 | $32.26 | $33.62 | $33.62 | 574,604 |
| 2019-01-03 | $32.78 | $32.93 | $31.19 | $31.96 | $31.96 | 418,734 |
| 2019-01-02 | $32.50 | $33.58 | $32.22 | $32.72 | $32.72 | 318,178 |
| 2018-12-31 | $33.13 | $33.73 | $32.74 | $33.48 | $33.48 | 449,053 |
| 2018-12-28 | $31.82 | $33.52 | $31.40 | $32.84 | $32.84 | 302,758 |
| 2018-12-27 | $32.05 | $32.84 | $30.46 | $31.82 | $31.82 | 576,462 |
| 2018-12-26 | $30.27 | $32.78 | $30.27 | $32.75 | $32.75 | 494,055 |
| 2018-12-24 | $29.11 | $30.54 | $28.83 | $29.86 | $29.86 | 262,547 |
| 2018-12-21 | $31.25 | $31.25 | $28.90 | $29.72 | $29.72 | 1,011,039 |
| 2018-12-20 | $32.17 | $32.29 | $30.24 | $31.11 | $31.11 | 811,879 |
| 2018-12-19 | $33.00 | $33.80 | $32.12 | $32.24 | $32.24 | 705,140 |
| 2018-12-18 | $35.08 | $35.70 | $32.30 | $32.85 | $32.85 | 851,653 |
| 2018-12-17 | $35.20 | $35.80 | $34.45 | $34.67 | $34.67 | 778,980 |
| 2018-12-14 | $34.94 | $36.20 | $34.75 | $35.66 | $35.66 | 502,015 |
| 2018-12-13 | $36.29 | $36.47 | $34.68 | $35.30 | $35.30 | 537,149 |
| 2018-12-12 | $36.07 | $36.84 | $35.70 | $36.14 | $36.14 | 733,789 |
| 2018-12-11 | $35.00 | $35.53 | $34.28 | $35.44 | $35.44 | 454,731 |
| 2018-12-10 | $33.49 | $34.94 | $33.34 | $34.87 | $34.87 | 680,994 |
| 2018-12-07 | $34.40 | $34.63 | $33.34 | $33.63 | $33.63 | 663,868 |
| 2018-12-06 | $33.51 | $34.71 | $32.03 | $34.40 | $34.40 | 666,345 |
| 2018-12-04 | $35.91 | $36.46 | $33.81 | $34.54 | $34.54 | 824,815 |
| 2018-12-03 | $34.91 | $36.54 | $34.62 | $35.91 | $35.91 | 900,389 |
| 2018-11-30 | $33.67 | $34.82 | $33.03 | $34.32 | $34.32 | 726,338 |
| 2018-11-29 | $32.67 | $33.94 | $32.44 | $33.87 | $33.87 | 621,480 |
| 2018-11-28 | $30.83 | $32.89 | $30.58 | $32.82 | $32.82 | 624,541 |
| 2018-11-27 | $30.42 | $30.61 | $28.91 | $30.60 | $30.60 | 464,140 |
| 2018-11-26 | $29.84 | $30.56 | $29.22 | $30.53 | $30.53 | 330,872 |
| 2018-11-23 | $28.73 | $30.29 | $28.73 | $29.22 | $29.22 | 220,742 |
| 2018-11-21 | $29.07 | $29.44 | $28.15 | $29.03 | $29.03 | 567,621 |
| 2018-11-20 | $27.82 | $29.52 | $26.02 | $28.72 | $28.72 | 971,431 |
| 2018-11-19 | $31.28 | $31.28 | $28.27 | $28.75 | $28.75 | 1,050,150 |
| 2018-11-16 | $30.85 | $32.20 | $30.73 | $31.53 | $31.53 | 468,801 |
| 2018-11-15 | $30.35 | $31.09 | $29.90 | $30.85 | $30.85 | 712,112 |
| 2018-11-14 | $31.65 | $32.31 | $30.01 | $30.48 | $30.48 | 920,470 |
| 2018-11-13 | $30.79 | $32.18 | $30.52 | $31.39 | $31.39 | 762,867 |
| 2018-11-12 | $32.86 | $33.00 | $29.44 | $30.55 | $30.55 | 951,551 |
| 2018-11-09 | $34.01 | $34.01 | $32.03 | $33.16 | $33.16 | 638,671 |
| 2018-11-08 | $33.95 | $34.60 | $33.39 | $34.36 | $34.36 | 681,073 |
| 2018-11-07 | $31.73 | $34.65 | $31.38 | $34.06 | $34.06 | 812,682 |
| 2018-11-06 | $31.29 | $31.80 | $30.91 | $31.44 | $31.44 | 642,571 |
| 2018-11-05 | $32.24 | $32.85 | $31.28 | $31.40 | $31.40 | 771,912 |
| 2018-11-02 | $33.60 | $34.32 | $31.36 | $32.30 | $32.30 | 1,729,910 |
| 2018-11-01 | $33.24 | $34.83 | $33.24 | $34.73 | $34.73 | 1,167,008 |
| 2018-10-31 | $32.42 | $33.69 | $32.05 | $33.14 | $33.14 | 1,054,789 |
| 2018-10-30 | $30.83 | $32.08 | $30.36 | $32.02 | $32.02 | 1,105,054 |
| 2018-10-29 | $32.24 | $32.35 | $30.13 | $31.02 | $31.02 | 1,375,369 |
| 2018-10-26 | $33.39 | $33.43 | $30.40 | $31.74 | $31.74 | 2,979,176 |
| 2018-10-25 | $41.65 | $42.99 | $33.43 | $33.64 | $33.64 | 3,521,547 |
| 2018-10-24 | $43.49 | $44.70 | $41.46 | $41.52 | $41.52 | 1,072,721 |
| 2018-10-23 | $42.72 | $43.73 | $42.02 | $43.32 | $43.32 | 575,486 |
| 2018-10-22 | $42.81 | $44.03 | $41.42 | $43.61 | $43.61 | 734,152 |
| 2018-10-19 | $45.11 | $45.86 | $42.53 | $42.70 | $42.70 | 667,843 |
| 2018-10-18 | $46.89 | $48.37 | $44.61 | $45.04 | $45.04 | 793,326 |
| 2018-10-17 | $46.31 | $46.31 | $44.81 | $45.42 | $45.42 | 435,473 |
| 2018-10-16 | $44.49 | $46.46 | $44.29 | $46.20 | $46.20 | 677,977 |
| 2018-10-15 | $45.24 | $45.72 | $43.61 | $44.11 | $44.11 | 572,879 |
| 2018-10-12 | $45.20 | $46.42 | $44.45 | $45.17 | $45.17 | 734,987 |
| 2018-10-11 | $44.00 | $45.68 | $42.29 | $43.87 | $43.87 | 1,155,637 |
| 2018-10-10 | $47.55 | $47.56 | $44.73 | $44.94 | $44.94 | 1,134,609 |
| 2018-10-09 | $47.81 | $49.86 | $47.25 | $47.78 | $47.78 | 623,557 |
| 2018-10-08 | $50.21 | $50.93 | $47.54 | $48.20 | $48.20 | 925,836 |
| 2018-10-05 | $50.83 | $51.89 | $49.03 | $50.84 | $50.84 | 988,729 |
| 2018-10-04 | $52.55 | $52.64 | $50.45 | $51.01 | $51.01 | 1,046,832 |
| 2018-10-03 | $52.20 | $53.05 | $51.10 | $52.63 | $52.63 | 697,522 |
| 2018-10-02 | $52.50 | $52.99 | $51.26 | $51.82 | $51.82 | 821,100 |
| 2018-10-01 | $52.94 | $53.70 | $52.43 | $52.62 | $52.62 | 671,991 |
| 2018-09-28 | $51.60 | $53.20 | $51.60 | $52.40 | $52.40 | 599,773 |
| 2018-09-27 | $51.30 | $52.25 | $50.85 | $51.85 | $51.85 | 633,278 |
| 2018-09-26 | $50.00 | $51.70 | $48.95 | $51.00 | $51.00 | 707,377 |
| 2018-09-25 | $49.00 | $50.95 | $48.80 | $50.70 | $50.70 | 738,045 |
| 2018-09-24 | $48.20 | $49.50 | $47.35 | $48.80 | $48.80 | 525,186 |
| 2018-09-21 | $49.20 | $49.95 | $48.55 | $48.65 | $48.65 | 976,679 |
| 2018-09-20 | $51.75 | $51.80 | $48.45 | $49.20 | $49.20 | 1,583,156 |
| 2018-09-19 | $49.95 | $52.35 | $49.25 | $52.00 | $52.00 | 1,736,329 |
| 2018-09-18 | $46.90 | $49.80 | $46.90 | $49.05 | $49.05 | 860,343 |
| 2018-09-17 | $48.00 | $48.40 | $46.25 | $46.35 | $46.35 | 553,145 |
| 2018-09-14 | $49.00 | $49.45 | $47.60 | $48.30 | $48.30 | 523,850 |
| 2018-09-13 | $47.40 | $49.25 | $47.20 | $48.90 | $48.90 | 1,091,065 |
| 2018-09-12 | $45.40 | $47.85 | $45.40 | $47.10 | $47.10 | 885,083 |
| 2018-09-11 | $45.00 | $45.75 | $43.75 | $45.10 | $45.10 | 1,771,628 |
| 2018-09-10 | $47.55 | $48.35 | $45.15 | $45.25 | $45.25 | 1,330,109 |
| 2018-09-07 | $45.55 | $47.95 | $44.45 | $47.20 | $47.20 | 1,041,127 |
| 2018-09-06 | $45.99 | $46.73 | $43.95 | $45.40 | $45.40 | 2,298,509 |
| 2018-09-05 | $44.65 | $44.83 | $42.51 | $43.10 | $43.10 | 890,989 |
| 2018-09-04 | $45.00 | $45.35 | $44.48 | $44.95 | $44.95 | 1,126,088 |
| 2018-08-31 | $43.25 | $45.45 | $43.25 | $45.05 | $45.05 | 834,974 |
| 2018-08-30 | $42.70 | $43.80 | $42.10 | $43.30 | $43.30 | 755,079 |
| 2018-08-29 | $40.35 | $42.65 | $40.30 | $42.40 | $42.40 | 716,977 |
| 2018-08-28 | $40.00 | $40.70 | $39.95 | $40.20 | $40.20 | 376,819 |
| 2018-08-27 | $39.90 | $40.35 | $39.30 | $40.00 | $40.00 | 529,377 |
| 2018-08-24 | $39.70 | $40.15 | $39.43 | $40.00 | $40.00 | 789,514 |
| 2018-08-23 | $37.65 | $39.70 | $37.65 | $39.40 | $39.40 | 775,711 |
| 2018-08-22 | $36.35 | $37.95 | $36.25 | $37.80 | $37.80 | 424,769 |
| 2018-08-21 | $35.50 | $36.95 | $35.28 | $36.55 | $36.55 | 450,904 |
| 2018-08-20 | $35.50 | $35.85 | $35.10 | $35.40 | $35.40 | 263,902 |
| 2018-08-17 | $36.40 | $36.50 | $35.20 | $35.45 | $35.45 | 403,732 |
| 2018-08-16 | $36.65 | $37.25 | $36.25 | $36.50 | $36.50 | 289,418 |
| 2018-08-15 | $36.75 | $36.81 | $35.80 | $36.55 | $36.55 | 293,328 |
| 2018-08-14 | $37.00 | $38.00 | $36.60 | $36.85 | $36.85 | 360,967 |
| 2018-08-13 | $35.95 | $37.20 | $35.73 | $36.90 | $36.90 | 455,181 |
| 2018-08-10 | $34.85 | $36.05 | $34.85 | $35.95 | $35.95 | 350,206 |
| 2018-08-09 | $34.70 | $35.60 | $34.70 | $34.95 | $34.95 | 258,503 |
| 2018-08-08 | $34.45 | $34.73 | $33.76 | $34.60 | $34.60 | 261,964 |
| 2018-08-07 | $35.00 | $35.35 | $34.30 | $34.50 | $34.50 | 367,608 |
| 2018-08-06 | $34.80 | $35.40 | $34.30 | $34.80 | $34.80 | 483,322 |
| 2018-08-03 | $35.25 | $35.50 | $34.58 | $34.75 | $34.75 | 222,571 |
| 2018-08-02 | $34.70 | $35.45 | $34.25 | $35.35 | $35.35 | 378,235 |
| 2018-08-01 | $33.85 | $35.08 | $33.85 | $34.85 | $34.85 | 503,642 |
| 2018-07-31 | $33.45 | $34.45 | $32.85 | $34.00 | $34.00 | 700,633 |
| 2018-07-30 | $34.95 | $34.95 | $33.28 | $33.40 | $33.40 | 861,091 |
| 2018-07-27 | $36.85 | $37.25 | $33.70 | $34.95 | $34.95 | 854,363 |
| 2018-07-26 | $35.90 | $37.50 | $33.00 | $36.83 | $36.83 | 1,338,139 |
| 2018-07-25 | $36.40 | $37.70 | $36.35 | $37.45 | $37.45 | 682,685 |
| 2018-07-24 | $38.45 | $38.45 | $35.15 | $36.30 | $36.30 | 1,083,709 |
| 2018-07-23 | $37.80 | $38.65 | $37.65 | $38.30 | $38.30 | 819,608 |
| 2018-07-20 | $37.35 | $37.99 | $37.05 | $37.55 | $37.55 | 742,941 |
| 2018-07-19 | $36.50 | $37.60 | $36.28 | $37.30 | $37.30 | 1,085,274 |
| 2018-07-18 | $35.75 | $36.75 | $35.50 | $36.50 | $36.50 | 824,895 |
| 2018-07-17 | $35.40 | $36.00 | $34.15 | $35.60 | $35.60 | 798,734 |
| 2018-07-16 | $33.85 | $36.40 | $33.55 | $35.55 | $35.55 | 2,104,711 |
| 2018-07-13 | $33.40 | $33.65 | $32.85 | $33.10 | $33.10 | 476,178 |
| 2018-07-12 | $33.55 | $33.70 | $33.25 | $33.35 | $33.35 | 498,415 |
| 2018-07-11 | $32.95 | $33.61 | $32.87 | $33.35 | $33.35 | 598,760 |
| 2018-07-10 | $33.45 | $33.85 | $32.78 | $33.10 | $33.10 | 505,207 |
| 2018-07-09 | $33.00 | $33.45 | $32.65 | $33.25 | $33.25 | 483,005 |
| 2018-07-06 | $32.95 | $33.10 | $32.60 | $33.00 | $33.00 | 420,856 |
| 2018-07-05 | $32.70 | $33.08 | $32.41 | $33.00 | $33.00 | 603,464 |
| 2018-07-03 | $32.00 | $33.08 | $31.95 | $32.35 | $32.35 | 534,354 |
| 2018-07-02 | $31.00 | $32.00 | $31.00 | $32.00 | $32.00 | 551,929 |
| 2018-06-29 | $31.25 | $31.45 | $30.90 | $31.30 | $31.30 | 625,716 |
| 2018-06-28 | $31.25 | $31.40 | $30.80 | $31.10 | $31.10 | 601,755 |
| 2018-06-27 | $31.90 | $32.45 | $31.00 | $31.25 | $31.25 | 1,912,310 |
| 2018-06-26 | $30.15 | $31.95 | $30.05 | $31.90 | $31.90 | 814,022 |
| 2018-06-25 | $30.75 | $30.99 | $29.81 | $30.10 | $30.10 | 912,690 |
| 2018-06-22 | $30.85 | $31.10 | $30.27 | $31.00 | $31.00 | 2,008,906 |
| 2018-06-21 | $31.20 | $31.44 | $30.35 | $30.80 | $30.80 | 690,982 |
| 2018-06-20 | $32.00 | $32.20 | $31.05 | $31.10 | $31.10 | 573,052 |
| 2018-06-19 | $32.00 | $32.00 | $31.00 | $32.00 | $32.00 | 558,445 |
| 2018-06-18 | $30.80 | $32.00 | $30.75 | $32.00 | $32.00 | 1,011,457 |
| 2018-06-15 | $31.35 | $31.65 | $30.85 | $30.90 | $30.90 | 667,018 |
| 2018-06-14 | $31.90 | $32.00 | $31.35 | $31.65 | $31.65 | 527,993 |
| 2018-06-13 | $31.45 | $32.03 | $31.45 | $31.95 | $31.95 | 575,015 |
| 2018-06-12 | $30.10 | $31.75 | $30.10 | $31.45 | $31.45 | 854,554 |
| 2018-06-11 | $30.60 | $30.85 | $29.90 | $30.25 | $30.25 | 531,061 |
| 2018-06-08 | $31.45 | $31.80 | $30.63 | $30.75 | $30.75 | 419,705 |
| 2018-06-07 | $31.60 | $31.73 | $30.25 | $31.35 | $31.35 | 991,791 |
| 2018-06-06 | $31.05 | $31.83 | $30.95 | $31.65 | $31.65 | 461,504 |
| 2018-06-05 | $29.50 | $31.20 | $29.48 | $31.05 | $31.05 | 1,117,078 |
| 2018-06-04 | $32.00 | $32.00 | $27.90 | $29.55 | $29.55 | 2,507,077 |
| 2018-06-01 | $31.40 | $32.00 | $30.95 | $31.95 | $31.95 | 705,512 |
| 2018-05-31 | $31.40 | $31.90 | $31.08 | $31.45 | $31.45 | 715,169 |
| 2018-05-30 | $31.00 | $31.70 | $30.95 | $31.53 | $31.53 | 770,827 |
| 2018-05-29 | $30.05 | $30.85 | $29.80 | $30.80 | $30.80 | 686,446 |
| 2018-05-25 | $30.30 | $31.00 | $30.13 | $30.35 | $30.35 | 470,404 |
| 2018-05-24 | $29.85 | $31.20 | $29.80 | $30.55 | $30.55 | 786,297 |
| 2018-05-23 | $29.35 | $30.30 | $29.30 | $29.80 | $29.80 | 683,985 |
| 2018-05-22 | $29.75 | $29.95 | $29.48 | $29.70 | $29.70 | 365,498 |
| 2018-05-21 | $29.50 | $29.80 | $29.34 | $29.55 | $29.55 | 552,768 |
| 2018-05-18 | $28.45 | $29.55 | $28.45 | $29.30 | $29.30 | 708,098 |
| 2018-05-17 | $28.95 | $29.20 | $27.71 | $28.40 | $28.40 | 893,096 |
| 2018-05-16 | $29.40 | $29.60 | $28.55 | $29.00 | $29.00 | 754,339 |
| 2018-05-15 | $29.90 | $29.90 | $28.21 | $29.10 | $29.10 | 1,047,787 |
| 2018-05-14 | $30.00 | $30.25 | $29.75 | $30.00 | $30.00 | 645,153 |
| 2018-05-11 | $29.50 | $30.03 | $29.40 | $30.00 | $30.00 | 884,583 |
| 2018-05-10 | $29.00 | $29.55 | $28.90 | $29.55 | $29.55 | 851,871 |
| 2018-05-09 | $28.25 | $29.05 | $28.06 | $29.00 | $29.00 | 610,340 |
| 2018-05-08 | $28.00 | $28.30 | $27.73 | $28.25 | $28.25 | 590,919 |
| 2018-05-07 | $28.20 | $28.25 | $27.70 | $28.10 | $28.10 | 729,597 |
| 2018-05-04 | $27.95 | $28.18 | $27.65 | $28.00 | $28.00 | 752,777 |
| 2018-05-03 | $27.75 | $28.03 | $27.55 | $28.00 | $28.00 | 1,000,621 |
| 2018-05-02 | $27.40 | $28.05 | $27.01 | $27.75 | $27.75 | 1,085,845 |
| 2018-05-01 | $27.20 | $27.85 | $26.90 | $27.60 | $27.60 | 1,163,970 |
| 2018-04-30 | $27.30 | $27.43 | $26.75 | $27.30 | $27.30 | 873,153 |
| 2018-04-27 | $26.75 | $27.45 | $26.35 | $26.85 | $26.85 | 866,487 |
| 2018-04-26 | $23.75 | $26.80 | $23.61 | $26.50 | $26.50 | 1,884,275 |
| 2018-04-25 | $24.40 | $24.45 | $23.70 | $24.15 | $24.15 | 1,395,332 |
| 2018-04-24 | $25.00 | $25.30 | $24.30 | $24.45 | $24.45 | 1,283,744 |
| 2018-04-23 | $24.85 | $25.45 | $24.75 | $25.05 | $25.05 | 829,373 |
| 2018-04-20 | $24.85 | $25.50 | $24.55 | $24.65 | $24.65 | 1,258,673 |
| 2018-04-19 | $24.75 | $25.70 | $24.38 | $25.00 | $25.00 | 2,459,529 |
| 2018-04-18 | $23.45 | $24.55 | $22.80 | $23.80 | $23.80 | 2,383,185 |
| 2018-04-17 | $22.10 | $24.00 | $21.60 | $23.25 | $23.25 | 3,902,403 |
| 2018-04-16 | $21.60 | $21.75 | $21.35 | $21.55 | $21.55 | 620,340 |
| 2018-04-13 | $21.90 | $22.00 | $21.40 | $21.55 | $21.55 | 505,492 |
| 2018-04-12 | $21.15 | $22.00 | $21.15 | $21.90 | $21.90 | 914,398 |
| 2018-04-11 | $20.80 | $21.25 | $20.60 | $21.15 | $21.15 | 433,639 |
| 2018-04-10 | $20.45 | $21.18 | $20.20 | $20.85 | $20.85 | 614,748 |
| 2018-04-09 | $20.05 | $20.70 | $19.90 | $20.25 | $20.25 | 691,738 |
| 2018-04-06 | $20.30 | $20.53 | $19.65 | $19.85 | $19.85 | 761,507 |
| 2018-04-05 | $20.50 | $20.65 | $20.15 | $20.50 | $20.50 | 517,439 |
| 2018-04-04 | $19.70 | $20.40 | $19.55 | $20.35 | $20.35 | 730,139 |
| 2018-04-03 | $20.45 | $20.75 | $19.65 | $20.10 | $20.10 | 739,393 |
| 2018-04-02 | $21.55 | $21.73 | $19.95 | $20.35 | $20.35 | 1,431,214 |
| 2018-03-29 | $21.30 | $22.15 | $20.95 | $21.80 | $21.80 | 955,408 |
| 2018-03-28 | $20.95 | $21.50 | $20.80 | $21.30 | $21.30 | 833,403 |
| 2018-03-27 | $21.70 | $21.85 | $20.70 | $20.85 | $20.85 | 1,167,878 |
| 2018-03-26 | $22.35 | $22.38 | $21.50 | $21.75 | $21.75 | 604,240 |
| 2018-03-23 | $21.65 | $22.30 | $21.50 | $21.95 | $21.95 | 512,955 |
| 2018-03-22 | $22.40 | $22.65 | $21.70 | $21.70 | $21.70 | 519,657 |
| 2018-03-21 | $22.50 | $23.35 | $22.25 | $22.65 | $22.65 | 719,943 |
| 2018-03-20 | $21.60 | $22.75 | $21.60 | $22.45 | $22.45 | 977,090 |
| 2018-03-19 | $21.60 | $22.00 | $21.15 | $21.50 | $21.50 | 677,137 |
| 2018-03-16 | $22.25 | $22.40 | $21.28 | $21.70 | $21.70 | 1,001,105 |
| 2018-03-15 | $22.30 | $22.50 | $22.00 | $22.30 | $22.30 | 309,301 |
| 2018-03-14 | $22.60 | $22.65 | $22.00 | $22.20 | $22.20 | 372,847 |
| 2018-03-13 | $22.75 | $22.93 | $22.30 | $22.40 | $22.40 | 564,044 |
| 2018-03-12 | $22.50 | $22.95 | $22.16 | $22.65 | $22.65 | 790,650 |
| 2018-03-09 | $22.00 | $22.70 | $21.85 | $22.40 | $22.40 | 651,057 |
| 2018-03-08 | $22.65 | $22.90 | $21.85 | $21.95 | $21.95 | 599,688 |
| 2018-03-07 | $21.60 | $22.95 | $21.46 | $22.55 | $22.55 | 1,451,977 |
| 2018-03-06 | $21.75 | $22.00 | $21.43 | $21.85 | $21.85 | 579,998 |
| 2018-03-05 | $21.40 | $21.90 | $20.95 | $21.75 | $21.75 | 515,838 |
| 2018-03-02 | $20.15 | $21.70 | $20.05 | $21.60 | $21.60 | 907,682 |
| 2018-03-01 | $20.50 | $20.70 | $19.90 | $20.25 | $20.25 | 608,380 |
| 2018-02-28 | $21.50 | $21.50 | $20.30 | $20.55 | $20.55 | 790,640 |
| 2018-02-27 | $21.15 | $21.40 | $20.75 | $21.15 | $21.15 | 1,232,371 |
| 2018-02-26 | $19.35 | $20.70 | $19.24 | $20.70 | $20.70 | 1,525,945 |
| 2018-02-23 | $21.05 | $21.13 | $19.20 | $19.30 | $19.30 | 1,605,696 |
| 2018-02-22 | $21.00 | $21.55 | $20.43 | $20.60 | $20.60 | 1,019,420 |
| 2018-02-21 | $21.15 | $22.15 | $20.95 | $21.55 | $21.55 | 968,482 |
| 2018-02-20 | $21.40 | $21.73 | $20.90 | $21.05 | $21.05 | 427,069 |
| 2018-02-16 | $21.15 | $21.70 | $21.15 | $21.50 | $21.50 | 392,719 |
| 2018-02-15 | $21.15 | $21.38 | $20.85 | $21.15 | $21.15 | 387,567 |
| 2018-02-14 | $20.30 | $21.20 | $20.23 | $21.05 | $21.05 | 585,675 |
| 2018-02-13 | $20.40 | $20.70 | $20.25 | $20.55 | $20.55 | 382,306 |
| 2018-02-12 | $21.05 | $21.10 | $20.35 | $20.50 | $20.50 | 349,160 |
| 2018-02-09 | $20.95 | $21.15 | $19.70 | $20.95 | $20.95 | 1,013,992 |
| 2018-02-08 | $21.75 | $21.83 | $20.65 | $20.65 | $20.65 | 1,129,466 |
| 2018-02-07 | $21.35 | $21.75 | $21.18 | $21.70 | $21.70 | 610,078 |
| 2018-02-06 | $20.90 | $21.50 | $20.05 | $21.35 | $21.35 | 738,753 |
| 2018-02-05 | $21.05 | $22.00 | $20.90 | $21.30 | $21.30 | 702,039 |
| 2018-02-02 | $22.05 | $22.25 | $21.30 | $21.30 | $21.30 | 783,923 |
| 2018-02-01 | $22.25 | $22.55 | $20.90 | $22.15 | $22.15 | 1,244,607 |
| 2018-01-31 | $23.05 | $23.60 | $22.20 | $22.45 | $22.45 | 552,087 |
| 2018-01-30 | $23.35 | $23.35 | $22.70 | $22.75 | $22.75 | 655,944 |
| 2018-01-29 | $23.65 | $24.15 | $23.45 | $23.60 | $23.60 | 971,344 |
| 2018-01-26 | $22.60 | $24.00 | $22.20 | $23.65 | $23.65 | 2,187,771 |
| 2018-01-25 | $22.00 | $22.80 | $21.60 | $22.40 | $22.40 | 1,167,434 |
| 2018-01-24 | $21.85 | $22.50 | $21.40 | $21.85 | $21.85 | 1,907,252 |
| 2018-01-23 | $21.70 | $22.20 | $21.55 | $21.90 | $21.90 | 1,126,175 |
| 2018-01-22 | $21.15 | $21.95 | $20.95 | $21.75 | $21.75 | 880,049 |
| 2018-01-19 | $20.65 | $21.20 | $20.45 | $21.10 | $21.10 | 729,873 |
| 2018-01-18 | $20.55 | $20.75 | $19.80 | $20.70 | $20.70 | 752,850 |
| 2018-01-17 | $20.85 | $21.05 | $19.06 | $20.75 | $20.75 | 1,077,582 |
| 2018-01-16 | $21.85 | $22.60 | $21.13 | $21.20 | $21.20 | 1,620,035 |
| 2018-01-12 | $22.00 | $22.35 | $21.55 | $21.70 | $21.70 | 753,535 |
| 2018-01-11 | $21.50 | $22.90 | $21.35 | $22.15 | $22.15 | 3,491,928 |
| 2018-01-10 | $21.05 | $21.50 | $20.50 | $21.50 | $21.50 | 885,198 |
| 2018-01-09 | $20.65 | $21.15 | $20.51 | $21.00 | $21.00 | 774,771 |
| 2018-01-08 | $20.80 | $21.18 | $20.35 | $20.50 | $20.50 | 700,230 |
| 2018-01-05 | $20.55 | $20.90 | $20.15 | $20.80 | $20.80 | 362,252 |
| 2018-01-04 | $21.05 | $21.08 | $20.35 | $20.35 | $20.35 | 574,243 |
| 2018-01-03 | $20.25 | $21.05 | $20.13 | $21.00 | $21.00 | 628,346 |
| 2018-01-02 | $20.25 | $20.65 | $20.09 | $20.30 | $20.30 | 504,036 |
| 2017-12-29 | $20.20 | $20.70 | $20.15 | $20.20 | $20.20 | 811,625 |
| 2017-12-28 | $20.25 | $20.75 | $20.08 | $20.50 | $20.50 | 704,079 |
| 2017-12-27 | $20.05 | $20.30 | $20.00 | $20.15 | $20.15 | 357,154 |
| 2017-12-26 | $20.05 | $20.20 | $19.95 | $20.10 | $20.10 | 356,223 |
| 2017-12-22 | $20.05 | $20.45 | $19.95 | $20.25 | $20.25 | 323,881 |
| 2017-12-21 | $20.25 | $20.58 | $19.95 | $20.20 | $20.20 | 480,960 |
| 2017-12-20 | $20.15 | $20.40 | $19.60 | $20.30 | $20.30 | 483,961 |
| 2017-12-19 | $20.45 | $20.70 | $19.95 | $20.25 | $20.25 | 717,992 |
| 2017-12-18 | $20.35 | $20.70 | $20.10 | $20.25 | $20.25 | 931,990 |
| 2017-12-15 | $19.95 | $20.25 | $19.85 | $19.90 | $19.90 | 867,380 |
| 2017-12-14 | $20.15 | $20.45 | $19.65 | $19.95 | $19.95 | 552,293 |
| 2017-12-13 | $20.50 | $20.76 | $19.90 | $20.05 | $20.05 | 1,165,696 |
| 2017-12-12 | $20.40 | $21.55 | $20.25 | $20.50 | $20.50 | 962,938 |
| 2017-12-11 | $20.40 | $20.50 | $20.05 | $20.20 | $20.20 | 757,935 |
| 2017-12-08 | $20.40 | $20.60 | $20.02 | $20.25 | $20.25 | 618,937 |
| 2017-12-07 | $20.00 | $20.50 | $20.00 | $20.40 | $20.40 | 703,511 |
| 2017-12-06 | $20.00 | $20.80 | $19.85 | $20.00 | $20.00 | 1,170,741 |
| 2017-12-05 | $18.20 | $20.20 | $18.20 | $20.00 | $20.00 | 1,775,811 |
| 2017-12-04 | $20.70 | $20.75 | $18.13 | $18.25 | $18.25 | 1,107,090 |
| 2017-12-01 | $19.80 | $20.80 | $19.20 | $19.60 | $19.60 | 1,402,632 |
| 2017-11-30 | $19.15 | $19.35 | $18.75 | $19.25 | $19.25 | 536,694 |
| 2017-11-29 | $18.75 | $19.45 | $18.70 | $19.10 | $19.10 | 923,409 |
| 2017-11-28 | $18.50 | $18.70 | $18.00 | $18.60 | $18.60 | 754,580 |
| 2017-11-27 | $18.90 | $19.35 | $18.40 | $18.55 | $18.55 | 739,892 |
| 2017-11-24 | $18.95 | $19.20 | $18.80 | $18.95 | $18.95 | 278,994 |
| 2017-11-22 | $18.70 | $19.35 | $18.10 | $18.80 | $18.80 | 1,101,952 |
| 2017-11-21 | $18.30 | $19.15 | $18.20 | $19.00 | $19.00 | 897,989 |
| 2017-11-20 | $19.10 | $19.25 | $18.13 | $18.15 | $18.15 | 620,717 |
| 2017-11-17 | $19.00 | $19.85 | $18.63 | $18.90 | $18.90 | 1,075,484 |
| 2017-11-16 | $18.15 | $18.60 | $17.85 | $18.60 | $18.60 | 657,524 |
| 2017-11-15 | $17.60 | $18.40 | $17.45 | $18.20 | $18.20 | 686,079 |
| 2017-11-14 | $17.10 | $18.55 | $17.10 | $17.60 | $17.60 | 1,135,754 |
| 2017-11-13 | $17.30 | $17.45 | $16.90 | $17.05 | $17.05 | 783,262 |
| 2017-11-10 | $18.30 | $18.30 | $17.15 | $17.30 | $17.30 | 1,331,390 |
| 2017-11-09 | $19.00 | $19.05 | $17.65 | $18.35 | $18.35 | 1,446,540 |
| 2017-11-08 | $20.75 | $20.75 | $19.10 | $19.15 | $19.15 | 954,739 |
| 2017-11-07 | $21.40 | $21.40 | $19.90 | $20.40 | $20.40 | 838,606 |
| 2017-11-06 | $21.75 | $22.05 | $21.45 | $21.50 | $21.50 | 625,142 |
| 2017-11-03 | $21.95 | $22.03 | $21.30 | $21.80 | $21.80 | 744,182 |
| 2017-11-02 | $21.50 | $22.00 | $21.40 | $21.90 | $21.90 | 827,282 |
| 2017-11-01 | $21.75 | $22.11 | $20.80 | $21.50 | $21.50 | 1,124,143 |
| 2017-10-31 | $20.25 | $22.00 | $20.00 | $21.60 | $21.60 | 1,472,746 |
| 2017-10-30 | $19.50 | $20.55 | $19.50 | $20.35 | $20.35 | 1,327,413 |
| 2017-10-27 | $18.50 | $19.95 | $18.40 | $19.45 | $19.45 | 1,624,618 |
| 2017-10-26 | $19.50 | $20.00 | $17.40 | $18.40 | $18.40 | 2,485,187 |
| 2017-10-25 | $17.65 | $18.35 | $17.10 | $18.10 | $18.10 | 1,294,812 |
| 2017-10-24 | $17.80 | $18.20 | $17.75 | $17.80 | $17.80 | 484,005 |
| 2017-10-23 | $18.25 | $18.63 | $18.10 | $18.10 | $18.10 | 403,585 |
| 2017-10-20 | $18.25 | $18.45 | $18.05 | $18.10 | $18.10 | 455,263 |
| 2017-10-19 | $18.35 | $18.35 | $17.55 | $18.15 | $18.15 | 879,255 |
| 2017-10-18 | $18.10 | $18.50 | $17.80 | $18.35 | $18.35 | 630,373 |
| 2017-10-17 | $17.65 | $18.20 | $17.43 | $18.00 | $18.00 | 883,648 |
| 2017-10-16 | $16.25 | $18.20 | $16.25 | $17.65 | $17.65 | 1,888,405 |
| 2017-10-13 | $17.65 | $17.95 | $16.10 | $16.30 | $16.30 | 1,424,324 |
| 2017-10-12 | $18.20 | $18.40 | $17.75 | $17.80 | $17.80 | 548,523 |
| 2017-10-11 | $18.35 | $18.50 | $18.08 | $18.30 | $18.30 | 408,365 |
| 2017-10-10 | $18.45 | $18.70 | $18.00 | $18.30 | $18.30 | 634,686 |
| 2017-10-09 | $18.05 | $18.75 | $17.85 | $18.45 | $18.45 | 785,793 |
| 2017-10-06 | $19.25 | $19.36 | $18.00 | $18.05 | $18.05 | 1,279,191 |
| 2017-10-05 | $19.90 | $20.40 | $18.95 | $19.15 | $19.15 | 3,138,703 |
| 2017-10-04 | $19.65 | $20.09 | $19.55 | $20.00 | $20.00 | 564,822 |
| 2017-10-03 | $19.15 | $20.00 | $18.75 | $19.65 | $19.65 | 831,479 |
| 2017-10-02 | $19.75 | $20.01 | $19.05 | $19.15 | $19.15 | 1,014,787 |
| 2017-09-29 | $20.85 | $21.00 | $19.40 | $19.85 | $19.85 | 1,690,102 |
| 2017-09-28 | $21.10 | $21.15 | $20.65 | $20.95 | $20.95 | 743,178 |
| 2017-09-27 | $21.30 | $21.65 | $20.95 | $21.05 | $21.05 | 1,903,074 |
| 2017-09-26 | $21.25 | $21.50 | $21.05 | $21.20 | $21.20 | 443,816 |
| 2017-09-25 | $22.05 | $22.10 | $20.80 | $20.95 | $20.95 | 939,021 |
| 2017-09-22 | $21.60 | $21.83 | $21.30 | $21.50 | $21.50 | 575,847 |
| 2017-09-21 | $21.25 | $21.83 | $20.95 | $21.60 | $21.60 | 1,174,744 |
| 2017-09-20 | $21.25 | $21.35 | $20.80 | $21.05 | $21.05 | 643,159 |
| 2017-09-19 | $21.35 | $22.00 | $21.00 | $21.15 | $21.15 | 1,075,591 |
| 2017-09-18 | $20.75 | $21.48 | $20.10 | $21.35 | $21.35 | 1,306,305 |
| 2017-09-15 | $21.80 | $21.90 | $20.60 | $20.65 | $20.65 | 1,101,255 |
| 2017-09-14 | $22.00 | $22.30 | $21.40 | $21.60 | $21.60 | 728,009 |
| 2017-09-13 | $20.50 | $22.10 | $20.45 | $21.75 | $21.75 | 1,502,896 |
| 2017-09-12 | $20.30 | $20.65 | $19.71 | $20.45 | $20.45 | 582,913 |
| 2017-09-11 | $20.65 | $20.85 | $20.00 | $20.40 | $20.40 | 738,163 |
| 2017-09-08 | $20.00 | $20.65 | $19.93 | $20.50 | $20.50 | 579,041 |
| 2017-09-07 | $19.80 | $20.15 | $19.45 | $20.10 | $20.10 | 562,040 |
| 2017-09-06 | $19.45 | $19.70 | $19.15 | $19.40 | $19.40 | 666,955 |
| 2017-09-05 | $19.90 | $19.95 | $18.90 | $19.25 | $19.25 | 772,439 |
| 2017-09-01 | $20.65 | $20.85 | $19.65 | $20.15 | $20.15 | 664,563 |
| 2017-08-31 | $20.35 | $20.93 | $20.34 | $20.50 | $20.50 | 1,058,709 |
| 2017-08-30 | $20.10 | $20.85 | $20.05 | $20.25 | $20.25 | 682,457 |
| 2017-08-29 | $19.85 | $20.20 | $19.71 | $20.10 | $20.10 | 632,629 |
| 2017-08-28 | $19.85 | $20.45 | $19.70 | $20.15 | $20.15 | 961,775 |
| 2017-08-25 | $20.00 | $20.15 | $19.35 | $19.65 | $19.65 | 523,249 |
| 2017-08-24 | $19.40 | $20.03 | $19.20 | $19.90 | $19.90 | 782,599 |
| 2017-08-23 | $18.75 | $19.35 | $18.70 | $19.25 | $19.25 | 435,069 |
| 2017-08-22 | $19.10 | $19.25 | $18.75 | $18.95 | $18.95 | 495,510 |
| 2017-08-21 | $18.80 | $19.00 | $18.45 | $18.90 | $18.90 | 574,384 |
| 2017-08-18 | $19.15 | $19.78 | $18.85 | $18.85 | $18.85 | 860,918 |
| 2017-08-17 | $19.95 | $20.30 | $19.25 | $19.25 | $19.25 | 1,419,544 |
| 2017-08-16 | $19.30 | $20.25 | $19.30 | $20.00 | $20.00 | 727,931 |
| 2017-08-15 | $19.10 | $19.50 | $18.97 | $19.25 | $19.25 | 445,767 |
| 2017-08-14 | $18.50 | $19.45 | $18.35 | $19.05 | $19.05 | 700,665 |
| 2017-08-11 | $18.20 | $18.35 | $17.50 | $18.30 | $18.30 | 716,569 |
| 2017-08-10 | $19.75 | $19.90 | $18.00 | $18.05 | $18.05 | 871,104 |
| 2017-08-09 | $19.05 | $20.26 | $18.86 | $20.05 | $20.05 | 1,050,091 |
| 2017-08-08 | $18.10 | $19.20 | $17.90 | $19.10 | $19.10 | 861,286 |
| 2017-08-07 | $18.45 | $18.45 | $17.15 | $18.15 | $18.15 | 1,142,873 |
| 2017-08-04 | $18.75 | $18.87 | $18.10 | $18.50 | $18.50 | 720,961 |
| 2017-08-03 | $18.85 | $19.10 | $18.50 | $18.70 | $18.70 | 595,982 |
| 2017-08-02 | $19.80 | $19.80 | $18.70 | $18.85 | $18.85 | 581,329 |
| 2017-08-01 | $19.85 | $20.85 | $19.35 | $19.70 | $19.70 | 939,321 |
| 2017-07-31 | $20.15 | $21.35 | $19.88 | $20.60 | $20.60 | 1,187,450 |
| 2017-07-28 | $20.20 | $20.45 | $19.45 | $20.08 | $20.08 | 1,041,020 |
| 2017-07-27 | $18.65 | $20.40 | $17.21 | $20.40 | $20.40 | 2,204,787 |
| 2017-07-26 | $18.65 | $19.80 | $18.60 | $19.25 | $19.25 | 1,147,235 |
| 2017-07-25 | $19.00 | $19.00 | $18.25 | $18.70 | $18.70 | 658,569 |
| 2017-07-24 | $19.20 | $19.40 | $18.40 | $19.00 | $19.00 | 824,880 |
| 2017-07-21 | $19.00 | $19.10 | $18.55 | $18.90 | $18.90 | 1,229,727 |
| 2017-07-20 | $18.40 | $19.15 | $18.15 | $18.90 | $18.90 | 1,067,532 |
| 2017-07-19 | $18.90 | $19.14 | $18.18 | $18.35 | $18.35 | 697,875 |
| 2017-07-18 | $18.00 | $19.20 | $17.70 | $18.75 | $18.75 | 826,351 |
| 2017-07-17 | $19.25 | $19.30 | $18.05 | $18.15 | $18.15 | 1,256,141 |
| 2017-07-14 | $19.75 | $19.80 | $19.00 | $19.15 | $19.15 | 869,816 |
| 2017-07-13 | $20.00 | $20.03 | $19.35 | $19.80 | $19.80 | 842,602 |
| 2017-07-12 | $21.60 | $21.75 | $19.10 | $19.90 | $19.90 | 2,453,829 |
| 2017-07-11 | $18.65 | $20.85 | $18.35 | $20.00 | $20.00 | 3,443,203 |
| 2017-07-10 | $18.00 | $18.25 | $17.80 | $18.10 | $18.10 | 1,581,614 |
| 2017-07-07 | $18.05 | $18.20 | $17.75 | $18.05 | $18.05 | 651,969 |
| 2017-07-06 | $18.00 | $18.30 | $17.60 | $17.90 | $17.90 | 721,808 |
| 2017-07-05 | $17.90 | $18.40 | $17.55 | $18.15 | $18.15 | 1,312,014 |
| 2017-07-03 | $17.35 | $17.93 | $17.20 | $17.70 | $17.70 | 462,642 |
| 2017-06-30 | $17.10 | $17.30 | $16.95 | $17.30 | $17.30 | 520,585 |
| 2017-06-29 | $17.35 | $17.65 | $16.85 | $17.15 | $17.15 | 577,764 |
| 2017-06-28 | $17.00 | $17.40 | $16.75 | $17.30 | $17.30 | 532,130 |
| 2017-06-27 | $17.40 | $17.55 | $16.68 | $16.85 | $16.85 | 765,433 |
| 2017-06-26 | $17.30 | $17.70 | $16.80 | $17.45 | $17.45 | 1,122,264 |
| 2017-06-23 | $17.30 | $17.90 | $16.95 | $17.10 | $17.10 | 3,708,831 |
| 2017-06-22 | $17.50 | $17.55 | $16.81 | $17.35 | $17.35 | 645,246 |
| 2017-06-21 | $16.25 | $17.55 | $16.15 | $17.50 | $17.50 | 1,186,459 |
| 2017-06-20 | $15.80 | $16.38 | $15.75 | $15.95 | $15.95 | 851,023 |
| 2017-06-19 | $14.85 | $15.85 | $14.85 | $15.80 | $15.80 | 952,467 |
| 2017-06-16 | $14.75 | $15.12 | $14.60 | $14.80 | $14.80 | 1,669,022 |
| 2017-06-15 | $14.65 | $15.45 | $14.55 | $14.90 | $14.90 | 516,980 |
| 2017-06-14 | $15.05 | $15.05 | $14.65 | $14.95 | $14.95 | 490,007 |
| 2017-06-13 | $14.70 | $15.50 | $14.55 | $15.10 | $15.10 | 877,687 |
| 2017-06-12 | $15.20 | $15.25 | $14.50 | $14.75 | $14.75 | 1,007,428 |
| 2017-06-09 | $14.30 | $15.35 | $14.30 | $15.30 | $15.30 | 1,662,153 |
| 2017-06-08 | $13.65 | $14.90 | $13.60 | $14.20 | $14.20 | 944,940 |
| 2017-06-07 | $13.50 | $13.98 | $13.35 | $13.70 | $13.70 | 581,114 |
| 2017-06-06 | $13.65 | $14.10 | $13.45 | $13.50 | $13.50 | 673,527 |
| 2017-06-05 | $13.70 | $14.00 | $13.65 | $13.80 | $13.80 | 587,283 |
| 2017-06-02 | $13.25 | $13.75 | $12.95 | $13.65 | $13.65 | 627,474 |
| 2017-06-01 | $12.45 | $13.25 | $12.45 | $13.15 | $13.15 | 586,726 |
| 2017-05-31 | $12.60 | $12.70 | $12.10 | $12.55 | $12.55 | 394,965 |
| 2017-05-30 | $12.70 | $12.80 | $12.33 | $12.50 | $12.50 | 432,920 |
| 2017-05-26 | $12.95 | $13.15 | $12.65 | $12.75 | $12.75 | 437,925 |
| 2017-05-25 | $13.30 | $13.45 | $12.49 | $13.05 | $13.05 | 674,962 |
| 2017-05-24 | $12.25 | $13.70 | $12.18 | $13.05 | $13.05 | 1,906,751 |
| 2017-05-23 | $11.85 | $12.30 | $11.50 | $11.60 | $11.60 | 323,834 |
| 2017-05-22 | $11.60 | $11.85 | $11.55 | $11.80 | $11.80 | 345,914 |
| 2017-05-19 | $11.30 | $11.90 | $11.25 | $11.55 | $11.55 | 362,541 |
| 2017-05-18 | $11.25 | $11.55 | $11.05 | $11.30 | $11.30 | 565,160 |
| 2017-05-17 | $11.75 | $11.88 | $11.25 | $11.30 | $11.30 | 433,354 |
| 2017-05-16 | $12.15 | $12.15 | $11.75 | $12.00 | $12.00 | 360,960 |
| 2017-05-15 | $11.80 | $12.45 | $11.80 | $12.10 | $12.10 | 403,449 |
| 2017-05-12 | $11.80 | $11.85 | $11.55 | $11.80 | $11.80 | 262,507 |
| 2017-05-11 | $12.25 | $12.35 | $11.68 | $11.85 | $11.85 | 409,623 |
| 2017-05-10 | $12.15 | $12.48 | $12.10 | $12.30 | $12.30 | 380,463 |
| 2017-05-09 | $12.50 | $12.50 | $12.08 | $12.15 | $12.15 | 696,602 |
| 2017-05-08 | $11.80 | $12.50 | $11.75 | $12.50 | $12.50 | 839,424 |
| 2017-05-05 | $11.35 | $11.85 | $11.20 | $11.80 | $11.80 | 585,986 |
| 2017-05-04 | $11.35 | $11.48 | $11.15 | $11.30 | $11.30 | 285,740 |
| 2017-05-03 | $11.80 | $11.95 | $11.05 | $11.30 | $11.30 | 786,704 |
| 2017-05-02 | $11.80 | $12.00 | $11.70 | $11.85 | $11.85 | 402,449 |
| 2017-05-01 | $11.40 | $11.85 | $11.20 | $11.75 | $11.75 | 556,453 |
| 2017-04-28 | $11.40 | $11.43 | $10.95 | $11.30 | $11.30 | 460,325 |
| 2017-04-27 | $11.00 | $11.80 | $10.55 | $11.35 | $11.35 | 1,088,385 |
| 2017-04-26 | $10.85 | $11.10 | $10.55 | $10.95 | $10.95 | 709,109 |
| 2017-04-25 | $10.80 | $10.99 | $10.60 | $10.80 | $10.80 | 400,916 |
| 2017-04-24 | $11.70 | $11.70 | $10.50 | $10.70 | $10.70 | 818,678 |
| 2017-04-21 | $11.55 | $11.65 | $11.30 | $11.45 | $11.45 | 739,782 |
| 2017-04-20 | $11.15 | $11.65 | $11.05 | $11.55 | $11.55 | 598,933 |
| 2017-04-19 | $10.85 | $11.25 | $10.85 | $11.10 | $11.10 | 385,044 |
| 2017-04-18 | $10.65 | $10.86 | $10.43 | $10.80 | $10.80 | 436,601 |
| 2017-04-17 | $11.00 | $11.35 | $10.50 | $10.75 | $10.75 | 604,148 |
| 2017-04-13 | $10.60 | $10.70 | $10.30 | $10.45 | $10.45 | 442,525 |
| 2017-04-12 | $10.95 | $11.10 | $10.35 | $10.55 | $10.55 | 626,564 |
| 2017-04-11 | $11.10 | $11.23 | $10.85 | $11.00 | $11.00 | 658,150 |
| 2017-04-10 | $11.25 | $11.45 | $11.00 | $11.20 | $11.20 | 809,118 |
| 2017-04-07 | $11.05 | $11.65 | $10.85 | $11.35 | $11.35 | 1,534,921 |
| 2017-04-06 | $10.30 | $11.21 | $10.14 | $10.95 | $10.95 | 2,962,754 |
| 2017-04-05 | $10.10 | $10.50 | $9.90 | $10.25 | $10.25 | 1,259,924 |
| 2017-04-04 | $10.45 | $11.05 | $9.85 | $10.05 | $10.05 | 3,525,157 |
| 2017-04-03 | $13.40 | $14.30 | $11.00 | $11.10 | $11.10 | 23,476,661 |
| 2017-03-31 | $8.05 | $8.10 | $7.75 | $8.10 | $8.10 | 471,335 |
| 2017-03-30 | $8.30 | $8.33 | $7.91 | $8.05 | $8.05 | 391,895 |
| 2017-03-29 | $8.05 | $8.35 | $7.85 | $8.30 | $8.30 | 493,962 |
| 2017-03-28 | $7.75 | $8.15 | $7.50 | $8.00 | $8.00 | 497,911 |
| 2017-03-27 | $6.85 | $7.70 | $6.75 | $7.60 | $7.60 | 435,163 |
| 2017-03-24 | $6.95 | $7.10 | $6.90 | $7.05 | $7.05 | 132,438 |
| 2017-03-23 | $6.90 | $7.15 | $6.83 | $6.90 | $6.90 | 211,551 |
| 2017-03-22 | $6.95 | $7.11 | $6.85 | $6.90 | $6.90 | 239,571 |
| 2017-03-21 | $7.45 | $7.48 | $6.95 | $7.00 | $7.00 | 400,817 |
| 2017-03-20 | $7.60 | $7.60 | $7.38 | $7.40 | $7.40 | 274,560 |
| 2017-03-17 | $7.30 | $7.60 | $7.25 | $7.55 | $7.55 | 720,578 |
| 2017-03-16 | $7.30 | $7.35 | $7.05 | $7.15 | $7.15 | 328,507 |
| 2017-03-15 | $7.05 | $7.35 | $6.90 | $7.25 | $7.25 | 292,502 |
| 2017-03-14 | $6.95 | $7.10 | $6.75 | $7.00 | $7.00 | 366,724 |
| 2017-03-13 | $6.95 | $7.10 | $6.85 | $7.00 | $7.00 | 225,416 |
| 2017-03-10 | $6.95 | $7.13 | $6.75 | $7.00 | $7.00 | 351,455 |
| 2017-03-09 | $6.95 | $7.10 | $6.85 | $6.90 | $6.90 | 219,852 |
| 2017-03-08 | $7.35 | $7.38 | $6.90 | $7.00 | $7.00 | 293,169 |
| 2017-03-07 | $7.60 | $7.65 | $7.20 | $7.30 | $7.30 | 260,806 |
| 2017-03-06 | $7.60 | $7.80 | $7.50 | $7.55 | $7.55 | 273,747 |
| 2017-03-03 | $8.10 | $8.10 | $7.50 | $7.70 | $7.70 | 351,684 |
| 2017-03-02 | $8.05 | $8.20 | $7.90 | $8.10 | $8.10 | 368,327 |
| 2017-03-01 | $7.70 | $8.00 | $7.65 | $8.00 | $8.00 | 458,150 |
| 2017-02-28 | $7.45 | $7.65 | $7.30 | $7.60 | $7.60 | 259,430 |
| 2017-02-27 | $6.85 | $7.50 | $6.80 | $7.50 | $7.50 | 310,572 |
| 2017-02-24 | $7.10 | $7.14 | $6.80 | $6.90 | $6.90 | 255,026 |
| 2017-02-23 | $7.60 | $7.60 | $6.80 | $7.10 | $7.10 | 483,994 |
| 2017-02-22 | $7.30 | $7.30 | $7.00 | $7.15 | $7.15 | 223,296 |
| 2017-02-21 | $7.70 | $7.70 | $7.20 | $7.30 | $7.30 | 225,655 |
| 2017-02-17 | $7.60 | $7.80 | $7.55 | $7.70 | $7.70 | 183,651 |
| 2017-02-16 | $7.50 | $7.70 | $7.45 | $7.60 | $7.60 | 215,632 |
| 2017-02-15 | $7.40 | $7.58 | $7.30 | $7.45 | $7.45 | 192,880 |
| 2017-02-14 | $7.35 | $7.50 | $7.00 | $7.45 | $7.45 | 257,312 |
| 2017-02-13 | $7.15 | $7.35 | $7.05 | $7.35 | $7.35 | 245,387 |
| 2017-02-10 | $7.10 | $7.20 | $7.00 | $7.10 | $7.10 | 159,539 |
| 2017-02-09 | $6.70 | $7.10 | $6.70 | $7.10 | $7.10 | 203,634 |
| 2017-02-08 | $6.75 | $6.90 | $6.60 | $6.70 | $6.70 | 184,119 |
| 2017-02-07 | $7.05 | $7.10 | $6.68 | $6.80 | $6.80 | 229,136 |
| 2017-02-06 | $7.00 | $7.10 | $6.95 | $7.05 | $7.05 | 173,909 |
| 2017-02-03 | $6.90 | $7.05 | $6.79 | $7.05 | $7.05 | 213,461 |
| 2017-02-02 | $6.80 | $6.95 | $6.65 | $6.85 | $6.85 | 206,292 |
| 2017-02-01 | $6.40 | $7.00 | $6.30 | $6.80 | $6.80 | 406,380 |
| 2017-01-31 | $6.10 | $6.40 | $6.00 | $6.35 | $6.35 | 251,787 |
| 2017-01-30 | $6.25 | $6.25 | $6.00 | $6.10 | $6.10 | 168,934 |
| 2017-01-27 | $6.25 | $6.35 | $6.14 | $6.25 | $6.25 | 274,293 |
| 2017-01-26 | $6.50 | $6.50 | $6.25 | $6.25 | $6.25 | 299,202 |
| 2017-01-25 | $6.35 | $6.55 | $6.35 | $6.45 | $6.45 | 305,757 |
| 2017-01-24 | $6.45 | $6.45 | $6.20 | $6.35 | $6.35 | 335,272 |
| 2017-01-23 | $6.70 | $6.80 | $6.35 | $6.40 | $6.40 | 316,200 |
| 2017-01-20 | $6.80 | $6.85 | $6.65 | $6.70 | $6.70 | 241,137 |
| 2017-01-19 | $7.05 | $7.05 | $6.55 | $6.70 | $6.70 | 541,351 |
| 2017-01-18 | $6.65 | $6.68 | $6.25 | $6.45 | $6.45 | 427,742 |
| 2017-01-17 | $7.05 | $7.05 | $6.60 | $6.60 | $6.60 | 442,933 |
| 2017-01-13 | $7.10 | $7.25 | $6.95 | $7.10 | $7.10 | 319,827 |
| 2017-01-12 | $7.35 | $7.38 | $7.03 | $7.10 | $7.10 | 281,874 |
| 2017-01-11 | $7.95 | $8.00 | $7.30 | $7.40 | $7.40 | 548,032 |
| 2017-01-10 | $8.00 | $8.15 | $8.00 | $8.15 | $8.15 | 138,137 |
| 2017-01-09 | $8.00 | $8.15 | $7.90 | $8.00 | $8.00 | 111,782 |
| 2017-01-06 | $8.05 | $8.20 | $7.90 | $8.00 | $8.00 | 101,210 |
| 2017-01-05 | $8.20 | $8.20 | $7.80 | $8.00 | $8.00 | 190,145 |
| 2017-01-04 | $7.90 | $8.30 | $7.65 | $8.15 | $8.15 | 328,226 |
| 2017-01-03 | $7.95 | $8.25 | $7.70 | $7.85 | $7.85 | 307,936 |
| 2016-12-30 | $7.65 | $7.95 | $7.60 | $7.85 | $7.85 | 221,060 |
| 2016-12-29 | $7.85 | $7.95 | $7.55 | $7.65 | $7.65 | 245,055 |
| 2016-12-28 | $8.05 | $8.20 | $7.80 | $7.90 | $7.90 | 269,957 |
| 2016-12-27 | $7.85 | $8.33 | $7.80 | $8.10 | $8.10 | 245,415 |
| 2016-12-23 | $8.10 | $8.50 | $7.85 | $8.00 | $8.00 | 264,800 |
| 2016-12-22 | $8.15 | $8.25 | $8.00 | $8.15 | $8.15 | 158,541 |
| 2016-12-21 | $8.65 | $8.80 | $8.05 | $8.25 | $8.25 | 349,624 |
| 2016-12-20 | $8.80 | $8.95 | $8.50 | $8.70 | $8.70 | 350,878 |
| 2016-12-19 | $8.70 | $9.05 | $8.55 | $8.80 | $8.80 | 356,939 |
| 2016-12-16 | $9.10 | $9.15 | $8.40 | $8.55 | $8.55 | 3,744,193 |
| 2016-12-15 | $9.15 | $9.40 | $8.95 | $9.05 | $9.05 | 482,431 |
| 2016-12-14 | $8.95 | $9.15 | $8.60 | $9.15 | $9.15 | 555,018 |
| 2016-12-13 | $9.10 | $9.47 | $8.60 | $9.00 | $9.00 | 585,709 |
| 2016-12-12 | $8.85 | $9.50 | $8.75 | $8.95 | $8.95 | 688,425 |
| 2016-12-09 | $8.80 | $9.20 | $8.65 | $9.05 | $9.05 | 465,783 |
| 2016-12-08 | $8.35 | $8.85 | $7.95 | $8.75 | $8.75 | 412,547 |
| 2016-12-07 | $8.20 | $8.48 | $7.85 | $8.35 | $8.35 | 334,791 |
| 2016-12-06 | $8.40 | $8.40 | $7.90 | $8.35 | $8.35 | 303,441 |
| 2016-12-05 | $8.10 | $8.45 | $8.05 | $8.30 | $8.30 | 294,648 |
| 2016-12-02 | $7.45 | $8.20 | $7.21 | $8.00 | $8.00 | 348,765 |
| 2016-12-01 | $7.75 | $7.90 | $7.00 | $7.45 | $7.45 | 723,253 |
| 2016-11-30 | $7.90 | $7.98 | $7.75 | $7.75 | $7.75 | 467,150 |
| 2016-11-29 | $8.40 | $8.40 | $7.80 | $7.85 | $7.85 | 414,463 |
| 2016-11-28 | $8.70 | $8.85 | $8.30 | $8.35 | $8.35 | 255,523 |
| 2016-11-25 | $8.50 | $8.80 | $8.25 | $8.80 | $8.80 | 485,192 |
| 2016-11-23 | $9.15 | $9.15 | $8.75 | $9.05 | $9.05 | 444,482 |
| 2016-11-22 | $9.75 | $9.75 | $9.06 | $9.30 | $9.30 | 459,978 |
| 2016-11-21 | $10.10 | $10.29 | $9.60 | $9.75 | $9.75 | 509,618 |
| 2016-11-18 | $9.70 | $10.00 | $9.60 | $9.95 | $9.95 | 615,055 |
| 2016-11-17 | $9.30 | $9.50 | $9.15 | $9.35 | $9.35 | 399,898 |
| 2016-11-16 | $9.05 | $9.45 | $8.95 | $9.25 | $9.25 | 352,891 |
| 2016-11-15 | $9.00 | $9.10 | $8.58 | $9.05 | $9.05 | 345,904 |
| 2016-11-14 | $9.15 | $9.21 | $8.65 | $9.00 | $9.00 | 294,470 |
| 2016-11-11 | $8.60 | $9.05 | $8.50 | $8.95 | $8.95 | 447,330 |
| 2016-11-10 | $8.45 | $8.70 | $8.15 | $8.65 | $8.65 | 563,288 |
| 2016-11-09 | $7.00 | $8.45 | $6.90 | $8.45 | $8.45 | 541,063 |
| 2016-11-08 | $7.35 | $7.40 | $6.85 | $7.15 | $7.15 | 347,442 |
| 2016-11-07 | $6.90 | $7.35 | $6.75 | $7.25 | $7.25 | 505,618 |
| 2016-11-04 | $6.75 | $7.00 | $6.50 | $6.65 | $6.65 | 363,901 |
| 2016-11-03 | $7.70 | $7.70 | $6.75 | $6.75 | $6.75 | 507,507 |
| 2016-11-02 | $6.85 | $7.60 | $6.40 | $7.25 | $7.25 | 1,378,140 |
| 2016-11-01 | $6.15 | $6.25 | $5.95 | $5.95 | $5.95 | 449,074 |
| 2016-10-31 | $6.05 | $6.25 | $5.95 | $6.05 | $6.05 | 273,861 |
| 2016-10-28 | $6.19 | $6.52 | $6.08 | $6.12 | $6.12 | 266,754 |
| 2016-10-27 | $6.44 | $6.56 | $6.17 | $6.19 | $6.19 | 186,794 |
| 2016-10-26 | $6.54 | $6.70 | $6.37 | $6.39 | $6.39 | 207,243 |
| 2016-10-25 | $6.91 | $6.96 | $6.55 | $6.62 | $6.62 | 237,982 |
| 2016-10-24 | $6.83 | $6.99 | $6.80 | $6.93 | $6.93 | 160,887 |
| 2016-10-21 | $6.85 | $6.97 | $6.79 | $6.84 | $6.84 | 183,368 |
| 2016-10-20 | $6.93 | $7.00 | $6.79 | $6.93 | $6.93 | 202,033 |
| 2016-10-19 | $7.02 | $7.10 | $6.82 | $6.92 | $6.92 | 300,208 |
| 2016-10-18 | $7.35 | $7.66 | $7.03 | $7.08 | $7.08 | 344,678 |
| 2016-10-17 | $7.35 | $7.55 | $7.07 | $7.32 | $7.32 | 191,850 |
| 2016-10-14 | $7.69 | $7.72 | $7.17 | $7.33 | $7.33 | 388,833 |
| 2016-10-13 | $7.98 | $8.11 | $7.60 | $7.64 | $7.64 | 248,226 |
| 2016-10-12 | $8.29 | $8.40 | $8.01 | $8.02 | $8.02 | 185,531 |
| 2016-10-11 | $8.46 | $8.55 | $8.18 | $8.25 | $8.25 | 158,569 |
| 2016-10-10 | $8.45 | $8.66 | $8.39 | $8.50 | $8.50 | 153,230 |
| 2016-10-07 | $8.64 | $8.64 | $8.32 | $8.40 | $8.40 | 149,475 |
| 2016-10-06 | $8.72 | $8.93 | $8.61 | $8.66 | $8.66 | 115,937 |
| 2016-10-05 | $8.33 | $8.88 | $8.27 | $8.76 | $8.76 | 224,457 |
| 2016-10-04 | $8.64 | $8.76 | $8.27 | $8.31 | $8.31 | 199,294 |
| 2016-10-03 | $8.51 | $8.61 | $8.32 | $8.61 | $8.61 | 128,414 |
| 2016-09-30 | $8.61 | $8.71 | $8.41 | $8.54 | $8.54 | 298,426 |
| 2016-09-29 | $9.03 | $9.12 | $8.51 | $8.53 | $8.53 | 223,954 |
| 2016-09-28 | $8.91 | $9.08 | $8.78 | $9.01 | $9.01 | 164,256 |
| 2016-09-27 | $8.71 | $8.94 | $8.63 | $8.92 | $8.92 | 198,764 |
| 2016-09-26 | $9.10 | $9.18 | $8.68 | $8.75 | $8.75 | 173,683 |
| 2016-09-23 | $9.23 | $9.35 | $9.05 | $9.13 | $9.13 | 155,075 |
| 2016-09-22 | $8.84 | $9.29 | $8.84 | $9.22 | $9.22 | 310,539 |
| 2016-09-21 | $8.76 | $8.94 | $8.55 | $8.81 | $8.81 | 129,333 |
| 2016-09-20 | $8.90 | $8.90 | $8.64 | $8.76 | $8.76 | 114,202 |
| 2016-09-19 | $8.81 | $8.95 | $8.55 | $8.87 | $8.87 | 263,802 |
| 2016-09-16 | $8.35 | $8.86 | $8.34 | $8.76 | $8.76 | 496,811 |
| 2016-09-15 | $8.10 | $8.33 | $8.00 | $8.33 | $8.33 | 195,568 |
| 2016-09-14 | $8.20 | $8.33 | $8.07 | $8.08 | $8.08 | 335,296 |
| 2016-09-13 | $8.60 | $8.62 | $8.17 | $8.20 | $8.20 | 454,893 |
| 2016-09-12 | $8.67 | $9.04 | $8.50 | $8.62 | $8.62 | 1,212,114 |
| 2016-09-09 | $8.46 | $8.60 | $8.08 | $8.09 | $8.09 | 262,938 |
| 2016-09-08 | $7.95 | $8.67 | $7.95 | $8.51 | $8.51 | 499,201 |
| 2016-09-07 | $8.08 | $8.14 | $7.90 | $7.96 | $7.96 | 449,166 |
| 2016-09-06 | $8.10 | $8.11 | $7.83 | $8.04 | $8.04 | 237,148 |
| 2016-09-02 | $7.84 | $8.09 | $7.74 | $8.05 | $8.05 | 317,942 |
| 2016-09-01 | $7.81 | $7.98 | $7.58 | $7.75 | $7.75 | 450,163 |
| 2016-08-31 | $7.73 | $7.74 | $7.45 | $7.68 | $7.68 | 205,309 |
| 2016-08-30 | $7.74 | $7.80 | $7.57 | $7.75 | $7.75 | 152,615 |
| 2016-08-29 | $7.82 | $7.82 | $7.54 | $7.70 | $7.70 | 197,138 |
| 2016-08-26 | $7.82 | $7.99 | $7.72 | $7.82 | $7.82 | 209,272 |
| 2016-08-25 | $7.77 | $7.85 | $7.72 | $7.84 | $7.84 | 147,857 |
| 2016-08-24 | $7.93 | $7.99 | $7.70 | $7.76 | $7.76 | 230,371 |
| 2016-08-23 | $7.98 | $8.05 | $7.88 | $7.91 | $7.91 | 157,960 |
| 2016-08-22 | $8.01 | $8.01 | $7.81 | $7.98 | $7.98 | 216,074 |
| 2016-08-19 | $8.02 | $8.11 | $7.91 | $7.98 | $7.98 | 139,445 |
| 2016-08-18 | $7.79 | $8.14 | $7.71 | $8.02 | $8.02 | 258,691 |
| 2016-08-17 | $7.82 | $7.83 | $7.67 | $7.76 | $7.76 | 151,297 |
| 2016-08-16 | $7.99 | $8.02 | $7.71 | $7.78 | $7.78 | 203,486 |
| 2016-08-15 | $7.88 | $8.15 | $7.83 | $7.97 | $7.97 | 288,108 |
| 2016-08-12 | $7.49 | $7.97 | $7.49 | $7.90 | $7.90 | 273,857 |
| 2016-08-11 | $7.56 | $7.59 | $7.40 | $7.54 | $7.54 | 358,244 |
| 2016-08-10 | $7.86 | $7.90 | $7.58 | $7.64 | $7.64 | 250,333 |
| 2016-08-09 | $7.50 | $7.85 | $7.50 | $7.79 | $7.79 | 280,298 |
| 2016-08-08 | $7.73 | $7.84 | $7.55 | $7.58 | $7.58 | 372,896 |
| 2016-08-05 | $7.74 | $7.83 | $7.70 | $7.76 | $7.76 | 221,152 |
| 2016-08-04 | $7.70 | $7.88 | $7.65 | $7.70 | $7.70 | 202,411 |
| 2016-08-03 | $7.76 | $8.04 | $7.70 | $7.71 | $7.71 | 309,771 |
| 2016-08-02 | $7.94 | $8.28 | $7.60 | $7.83 | $7.83 | 397,414 |
| 2016-08-01 | $7.70 | $8.64 | $7.51 | $7.92 | $7.92 | 1,002,989 |
| 2016-07-29 | $8.26 | $8.30 | $7.30 | $7.52 | $7.52 | 1,211,302 |
| 2016-07-28 | $11.25 | $11.27 | $8.08 | $8.09 | $8.09 | 2,304,521 |
| 2016-07-27 | $11.69 | $11.93 | $11.39 | $11.44 | $11.44 | 299,819 |
| 2016-07-26 | $11.91 | $11.91 | $11.34 | $11.61 | $11.61 | 431,143 |
| 2016-07-25 | $12.09 | $12.09 | $11.57 | $11.58 | $11.58 | 186,217 |
| 2016-07-22 | $11.87 | $12.05 | $11.78 | $12.00 | $12.00 | 275,576 |
| 2016-07-21 | $11.91 | $12.09 | $11.84 | $11.95 | $11.95 | 288,976 |
| 2016-07-20 | $11.54 | $11.99 | $11.51 | $11.89 | $11.89 | 291,632 |
| 2016-07-19 | $11.87 | $11.90 | $11.32 | $11.57 | $11.57 | 163,803 |
| 2016-07-18 | $11.49 | $12.10 | $11.42 | $11.87 | $11.87 | 580,782 |
| 2016-07-15 | $11.89 | $11.89 | $11.40 | $11.57 | $11.57 | 218,123 |
| 2016-07-14 | $12.11 | $12.30 | $11.61 | $11.78 | $11.78 | 412,701 |
| 2016-07-13 | $12.25 | $12.25 | $11.73 | $11.96 | $11.96 | 339,789 |
| 2016-07-12 | $11.70 | $12.49 | $11.46 | $12.20 | $12.20 | 329,135 |
| 2016-07-11 | $11.82 | $11.88 | $11.62 | $11.72 | $11.72 | 170,563 |
| 2016-07-08 | $10.92 | $11.77 | $10.70 | $11.66 | $11.66 | 301,163 |
| 2016-07-07 | $10.93 | $11.22 | $10.65 | $10.88 | $10.88 | 274,418 |
| 2016-07-06 | $10.93 | $11.14 | $10.78 | $10.95 | $10.95 | 386,212 |
| 2016-07-05 | $12.00 | $12.08 | $10.97 | $11.01 | $11.01 | 347,634 |
| 2016-07-01 | $11.67 | $12.25 | $11.53 | $12.20 | $12.20 | 351,779 |
| 2016-06-30 | $11.32 | $11.78 | $11.30 | $11.67 | $11.67 | 299,782 |
| 2016-06-29 | $11.28 | $11.47 | $10.94 | $11.40 | $11.40 | 289,181 |
| 2016-06-28 | $10.50 | $11.09 | $10.30 | $11.00 | $11.00 | 394,156 |
| 2016-06-27 | $10.40 | $10.52 | $9.87 | $10.28 | $10.28 | 545,560 |
| 2016-06-24 | $10.46 | $10.90 | $10.35 | $10.61 | $10.61 | 5,244,976 |
| 2016-06-23 | $10.97 | $11.31 | $10.72 | $10.96 | $10.96 | 526,396 |
| 2016-06-22 | $11.27 | $11.27 | $10.80 | $10.87 | $10.87 | 477,405 |
| 2016-06-21 | $11.64 | $11.94 | $11.02 | $11.33 | $11.33 | 365,394 |
| 2016-06-20 | $11.15 | $12.08 | $10.90 | $11.67 | $11.67 | 790,991 |
| 2016-06-17 | $11.19 | $11.47 | $10.65 | $10.89 | $10.89 | 2,249,615 |
| 2016-06-16 | $10.68 | $11.37 | $10.66 | $11.31 | $11.31 | 658,038 |
| 2016-06-15 | $10.88 | $11.09 | $10.70 | $10.76 | $10.76 | 482,969 |
| 2016-06-14 | $11.01 | $11.30 | $10.59 | $10.89 | $10.89 | 659,594 |
| 2016-06-13 | $13.38 | $13.50 | $10.87 | $10.97 | $10.97 | 980,474 |
| 2016-06-10 | $12.45 | $13.45 | $12.35 | $13.41 | $13.41 | 448,189 |
| 2016-06-09 | $12.22 | $13.50 | $12.14 | $13.35 | $13.35 | 525,756 |
| 2016-06-08 | $11.60 | $12.52 | $11.47 | $12.27 | $12.27 | 752,353 |
| 2016-06-07 | $11.60 | $11.93 | $11.37 | $11.75 | $11.75 | 445,953 |
| 2016-06-06 | $10.60 | $11.99 | $10.40 | $11.88 | $11.88 | 773,910 |
| 2016-06-03 | $10.43 | $10.94 | $10.26 | $10.83 | $10.83 | 435,406 |
| 2016-06-02 | $10.50 | $11.05 | $10.36 | $10.99 | $10.99 | 366,907 |
| 2016-06-01 | $10.98 | $11.09 | $10.81 | $10.94 | $10.94 | 342,267 |
| 2016-05-31 | $11.67 | $11.71 | $10.90 | $11.13 | $11.13 | 858,249 |
| 2016-05-27 | $11.25 | $11.35 | $11.04 | $11.30 | $11.30 | 154,679 |
| 2016-05-26 | $11.48 | $11.49 | $11.20 | $11.30 | $11.30 | 216,206 |
| 2016-05-25 | $11.38 | $11.72 | $11.32 | $11.50 | $11.50 | 201,707 |
| 2016-05-24 | $11.48 | $11.59 | $11.25 | $11.39 | $11.39 | 190,467 |
| 2016-05-23 | $11.53 | $12.11 | $11.42 | $11.52 | $11.52 | 283,217 |
| 2016-05-20 | $11.56 | $11.76 | $11.38 | $11.60 | $11.60 | 186,893 |
| 2016-05-19 | $11.70 | $11.88 | $11.40 | $11.60 | $11.60 | 168,714 |
| 2016-05-18 | $11.85 | $12.06 | $11.61 | $11.73 | $11.73 | 259,202 |
| 2016-05-17 | $12.15 | $12.49 | $11.76 | $11.94 | $11.94 | 233,474 |
| 2016-05-16 | $12.22 | $12.64 | $12.00 | $12.20 | $12.20 | 223,562 |
| 2016-05-13 | $11.96 | $12.29 | $11.85 | $12.27 | $12.27 | 289,604 |
| 2016-05-12 | $12.98 | $13.28 | $11.99 | $12.09 | $12.09 | 447,227 |
| 2016-05-11 | $12.73 | $13.27 | $12.51 | $12.89 | $12.89 | 293,773 |
| 2016-05-10 | $12.00 | $13.73 | $11.60 | $12.88 | $12.88 | 732,428 |
| 2016-05-09 | $12.55 | $13.15 | $12.33 | $12.92 | $12.92 | 348,256 |
| 2016-05-06 | $11.39 | $12.68 | $11.33 | $12.59 | $12.59 | 373,507 |
| 2016-05-05 | $11.47 | $11.50 | $10.88 | $11.34 | $11.34 | 576,491 |
| 2016-05-04 | $12.15 | $12.44 | $11.37 | $11.39 | $11.39 | 310,884 |
| 2016-05-03 | $12.62 | $13.27 | $11.99 | $12.00 | $12.00 | 254,069 |
| 2016-05-02 | $12.85 | $13.16 | $12.38 | $12.81 | $12.81 | 286,353 |
| 2016-04-29 | $13.25 | $13.44 | $12.50 | $12.90 | $12.90 | 273,284 |
| 2016-04-28 | $13.83 | $13.85 | $13.13 | $13.17 | $13.17 | 170,955 |
| 2016-04-27 | $14.11 | $14.12 | $13.14 | $13.75 | $13.75 | 268,374 |
| 2016-04-26 | $14.28 | $14.37 | $13.72 | $14.19 | $14.19 | 229,026 |
| 2016-04-25 | $14.16 | $14.42 | $13.53 | $14.14 | $14.14 | 262,014 |
| 2016-04-22 | $13.63 | $13.80 | $13.55 | $13.74 | $13.74 | 111,689 |
| 2016-04-21 | $13.73 | $13.90 | $13.40 | $13.60 | $13.60 | 134,221 |
| 2016-04-20 | $13.72 | $14.00 | $13.45 | $13.71 | $13.71 | 166,856 |
| 2016-04-19 | $14.50 | $14.93 | $13.55 | $13.65 | $13.65 | 380,221 |
| 2016-04-18 | $15.23 | $15.24 | $14.50 | $14.69 | $14.69 | 349,804 |
| 2016-04-15 | $15.90 | $16.00 | $15.25 | $15.47 | $15.47 | 239,131 |
| 2016-04-14 | $15.31 | $15.99 | $15.30 | $15.93 | $15.93 | 190,789 |
| 2016-04-13 | $15.04 | $15.74 | $15.00 | $15.31 | $15.31 | 336,991 |
| 2016-04-12 | $15.02 | $15.86 | $15.02 | $15.17 | $15.17 | 250,021 |
| 2016-04-11 | $15.60 | $16.25 | $15.15 | $15.23 | $15.23 | 434,430 |
| 2016-04-08 | $17.00 | $17.00 | $15.40 | $15.66 | $15.66 | 797,891 |
| 2016-04-07 | $14.35 | $14.89 | $14.13 | $14.79 | $14.79 | 283,100 |
| 2016-04-06 | $13.76 | $14.41 | $13.76 | $14.16 | $14.16 | 187,117 |
| 2016-04-05 | $14.36 | $14.36 | $13.20 | $13.64 | $13.64 | 205,218 |
| 2016-04-04 | $14.24 | $14.75 | $13.71 | $13.81 | $13.81 | 263,846 |
| 2016-04-01 | $14.33 | $14.48 | $14.00 | $14.13 | $14.13 | 109,629 |
| 2016-03-31 | $13.59 | $14.72 | $13.40 | $14.48 | $14.48 | 238,330 |
| 2016-03-30 | $13.30 | $13.59 | $13.18 | $13.36 | $13.36 | 93,887 |
| 2016-03-29 | $12.84 | $13.35 | $12.65 | $12.94 | $12.94 | 126,050 |
| 2016-03-28 | $13.20 | $13.50 | $12.74 | $12.85 | $12.85 | 66,277 |
| 2016-03-24 | $13.00 | $13.37 | $12.59 | $13.13 | $13.13 | 159,633 |
| 2016-03-23 | $13.27 | $14.25 | $13.12 | $13.17 | $13.17 | 181,928 |
| 2016-03-22 | $12.58 | $13.95 | $12.52 | $13.22 | $13.22 | 240,422 |
| 2016-03-21 | $12.44 | $12.74 | $12.30 | $12.62 | $12.62 | 151,033 |
| 2016-03-18 | $12.84 | $13.02 | $12.43 | $12.45 | $12.45 | 182,511 |
| 2016-03-17 | $11.80 | $12.97 | $11.74 | $12.75 | $12.75 | 190,388 |
| 2016-03-16 | $12.34 | $12.46 | $11.79 | $11.99 | $11.99 | 237,045 |
| 2016-03-15 | $12.77 | $12.77 | $12.07 | $12.31 | $12.31 | 294,150 |
| 2016-03-14 | $13.92 | $13.98 | $12.67 | $12.82 | $12.82 | 323,563 |
| 2016-03-11 | $14.09 | $14.88 | $13.60 | $13.75 | $13.75 | 212,011 |
| 2016-03-10 | $14.34 | $14.85 | $13.88 | $13.91 | $13.91 | 208,127 |
| 2016-03-09 | $16.02 | $16.37 | $14.00 | $14.34 | $14.34 | 297,385 |
| 2016-03-08 | $17.18 | $17.88 | $15.38 | $16.06 | $16.06 | 280,986 |
| 2016-03-07 | $18.06 | $18.72 | $16.90 | $17.40 | $17.40 | 419,233 |
| 2016-03-04 | $16.10 | $18.37 | $16.10 | $16.55 | $16.55 | 667,912 |
| 2016-03-03 | $15.04 | $16.06 | $14.61 | $16.03 | $16.03 | 537,918 |
| 2016-03-02 | $12.38 | $15.43 | $12.36 | $14.58 | $14.58 | 358,820 |
| 2016-03-01 | $11.70 | $12.69 | $11.65 | $12.35 | $12.35 | 382,331 |
| 2016-02-29 | $11.14 | $12.00 | $11.14 | $11.69 | $11.69 | 316,148 |
| 2016-02-26 | $10.77 | $11.31 | $10.50 | $11.17 | $11.17 | 269,163 |
| 2016-02-25 | $11.57 | $11.74 | $10.64 | $10.80 | $10.80 | 277,127 |
| 2016-02-24 | $11.84 | $11.93 | $11.26 | $11.46 | $11.46 | 154,457 |
| 2016-02-23 | $12.02 | $12.36 | $11.67 | $11.82 | $11.82 | 156,322 |
| 2016-02-22 | $12.16 | $12.38 | $11.99 | $12.01 | $12.01 | 193,851 |
| 2016-02-19 | $12.25 | $12.30 | $11.61 | $11.78 | $11.78 | 164,707 |
| 2016-02-18 | $12.62 | $12.94 | $11.85 | $12.22 | $12.22 | 226,389 |
| 2016-02-17 | $12.42 | $12.96 | $12.17 | $12.56 | $12.56 | 234,110 |
| 2016-02-16 | $12.31 | $13.08 | $12.15 | $12.23 | $12.23 | 208,713 |
| 2016-02-12 | $12.72 | $12.90 | $11.93 | $12.11 | $12.11 | 133,044 |
| 2016-02-11 | $12.71 | $13.13 | $11.76 | $12.06 | $12.06 | 198,442 |
| 2016-02-10 | $12.55 | $13.23 | $12.38 | $13.12 | $13.12 | 172,260 |
| 2016-02-09 | $11.90 | $13.06 | $11.75 | $12.69 | $12.69 | 420,046 |
| 2016-02-08 | $11.32 | $12.38 | $11.23 | $12.31 | $12.31 | 236,487 |
| 2016-02-05 | $11.81 | $12.35 | $11.40 | $11.46 | $11.46 | 285,964 |
| 2016-02-04 | $10.75 | $12.20 | $10.75 | $11.81 | $11.81 | 565,437 |
| 2016-02-03 | $10.93 | $11.06 | $10.16 | $11.03 | $11.03 | 306,968 |
| 2016-02-02 | $11.18 | $12.00 | $10.15 | $10.30 | $10.30 | 346,276 |
| 2016-02-01 | $12.43 | $12.44 | $11.23 | $11.29 | $11.29 | 387,130 |
| 2016-01-29 | $12.77 | $13.49 | $11.30 | $12.48 | $12.48 | 506,804 |
| 2016-01-28 | $14.09 | $14.09 | $12.82 | $12.99 | $12.99 | 296,574 |
| 2016-01-27 | $14.50 | $14.81 | $13.86 | $14.09 | $14.09 | 205,210 |
| 2016-01-26 | $14.50 | $14.73 | $14.05 | $14.51 | $14.51 | 176,655 |
| 2016-01-25 | $14.00 | $15.10 | $13.70 | $14.50 | $14.50 | 424,323 |
| 2016-01-22 | $15.48 | $15.60 | $13.52 | $13.81 | $13.81 | 715,428 |
| 2016-01-21 | $14.56 | $15.96 | $14.56 | $15.05 | $15.05 | 733,034 |
| 2016-01-20 | $16.51 | $17.31 | $13.56 | $14.23 | $14.23 | 1,117,502 |
| 2016-01-19 | $17.52 | $17.67 | $16.07 | $17.06 | $17.06 | 520,621 |
| 2016-01-15 | $18.72 | $18.81 | $17.44 | $17.79 | $17.79 | 355,953 |
| 2016-01-14 | $20.18 | $20.30 | $19.11 | $19.30 | $19.30 | 436,546 |
| 2016-01-13 | $22.09 | $22.49 | $20.36 | $20.48 | $20.48 | 313,092 |
| 2016-01-12 | $20.37 | $21.90 | $20.37 | $21.90 | $21.90 | 324,328 |
| 2016-01-11 | $20.20 | $21.35 | $19.46 | $20.55 | $20.55 | 394,397 |
| 2016-01-08 | $19.80 | $20.68 | $19.80 | $20.15 | $20.15 | 468,528 |
| 2016-01-07 | $22.45 | $22.45 | $19.32 | $19.76 | $19.76 | 555,670 |
| 2016-01-06 | $22.23 | $22.60 | $22.00 | $22.42 | $22.42 | 171,235 |
| 2016-01-05 | $22.79 | $23.31 | $22.35 | $22.74 | $22.74 | 127,286 |
| 2016-01-04 | $22.00 | $22.81 | $21.41 | $22.55 | $22.55 | 201,701 |
| 2015-12-31 | $22.87 | $23.49 | $22.00 | $22.36 | $22.36 | 328,760 |
| 2015-12-30 | $24.01 | $24.04 | $23.02 | $23.38 | $23.38 | 297,274 |
| 2015-12-29 | $24.96 | $25.24 | $23.27 | $23.82 | $23.82 | 311,929 |
| 2015-12-28 | $25.91 | $25.99 | $24.52 | $24.80 | $24.80 | 252,747 |
| 2015-12-24 | $26.33 | $27.25 | $25.76 | $25.93 | $25.93 | 102,577 |
| 2015-12-23 | $27.12 | $27.47 | $26.15 | $26.59 | $26.59 | 157,849 |
| 2015-12-22 | $27.50 | $27.62 | $26.90 | $27.02 | $27.02 | 148,638 |
| 2015-12-21 | $27.97 | $28.95 | $27.47 | $27.56 | $27.56 | 263,188 |
| 2015-12-18 | $27.50 | $28.32 | $27.36 | $27.72 | $27.72 | 1,094,538 |
| 2015-12-17 | $27.17 | $28.13 | $27.00 | $27.50 | $27.50 | 244,583 |
| 2015-12-16 | $27.40 | $28.20 | $26.02 | $27.12 | $27.12 | 513,971 |
| 2015-12-15 | $27.70 | $28.65 | $27.04 | $28.11 | $28.11 | 344,104 |
| 2015-12-14 | $26.73 | $28.00 | $26.01 | $27.64 | $27.64 | 364,202 |
| 2015-12-11 | $26.25 | $27.11 | $25.03 | $26.86 | $26.86 | 397,018 |
| 2015-12-10 | $27.33 | $27.46 | $26.25 | $26.42 | $26.42 | 174,009 |
| 2015-12-09 | $26.74 | $27.32 | $26.32 | $26.78 | $26.78 | 197,355 |
| 2015-12-08 | $27.00 | $27.10 | $25.37 | $26.72 | $26.72 | 480,261 |
| 2015-12-07 | $26.00 | $27.52 | $25.36 | $27.16 | $27.16 | 800,978 |
| 2015-12-04 | $23.88 | $25.50 | $23.30 | $24.82 | $24.82 | 528,432 |
| 2015-12-03 | $24.32 | $24.40 | $23.74 | $24.01 | $24.01 | 75,501 |
| 2015-12-02 | $24.53 | $24.98 | $23.86 | $24.06 | $24.06 | 181,420 |
| 2015-12-01 | $24.37 | $24.53 | $23.17 | $24.07 | $24.07 | 138,648 |
| 2015-11-30 | $25.00 | $25.37 | $23.84 | $24.35 | $24.35 | 143,668 |
| 2015-11-27 | $23.73 | $25.00 | $23.69 | $24.99 | $24.99 | 94,722 |
| 2015-11-25 | $23.74 | $24.45 | $23.56 | $23.65 | $23.65 | 81,351 |
| 2015-11-24 | $25.17 | $25.17 | $23.90 | $23.91 | $23.91 | 189,085 |
| 2015-11-23 | $25.20 | $25.74 | $23.64 | $24.90 | $24.90 | 719,605 |
| 2015-11-20 | $22.25 | $22.63 | $22.00 | $22.04 | $22.04 | 251,530 |
| 2015-11-19 | $22.82 | $22.86 | $22.02 | $22.41 | $22.41 | 98,957 |
| 2015-11-18 | $22.34 | $22.91 | $21.75 | $22.69 | $22.69 | 94,272 |
| 2015-11-17 | $22.02 | $23.75 | $22.00 | $22.34 | $22.34 | 121,219 |
| 2015-11-16 | $22.85 | $22.85 | $21.51 | $21.94 | $21.94 | 98,020 |
| 2015-11-13 | $22.41 | $23.50 | $22.36 | $22.80 | $22.80 | 151,829 |
| 2015-11-12 | $21.89 | $23.40 | $21.80 | $22.70 | $22.70 | 139,289 |
| 2015-11-11 | $23.92 | $24.10 | $21.50 | $22.35 | $22.35 | 366,937 |
| 2015-11-10 | $24.50 | $24.85 | $23.25 | $24.08 | $24.08 | 134,662 |
| 2015-11-09 | $25.06 | $26.17 | $24.50 | $24.83 | $24.83 | 105,311 |
| 2015-11-06 | $26.00 | $26.30 | $24.32 | $25.68 | $25.68 | 278,934 |
| 2015-11-05 | $26.30 | $26.77 | $25.75 | $26.24 | $26.24 | 107,517 |
| 2015-11-04 | $26.26 | $26.85 | $25.00 | $26.31 | $26.31 | 257,262 |
| 2015-11-03 | $24.12 | $26.75 | $24.02 | $26.04 | $26.04 | 594,996 |
| 2015-11-02 | $22.47 | $24.38 | $22.47 | $23.83 | $23.83 | 381,406 |
| 2015-10-30 | $23.69 | $23.69 | $22.25 | $22.47 | $22.47 | 83,660 |
| 2015-10-29 | $24.69 | $25.15 | $22.70 | $22.85 | $22.85 | 239,280 |
| 2015-10-28 | $24.97 | $25.88 | $22.79 | $24.20 | $24.20 | 533,979 |
| 2015-10-27 | $21.00 | $25.59 | $21.00 | $23.87 | $23.87 | 1,088,107 |
| 2015-10-26 | $20.85 | $20.98 | $19.91 | $20.58 | $20.58 | 350,525 |
| 2015-10-23 | $19.15 | $19.93 | $19.15 | $19.52 | $19.52 | 239,515 |
| 2015-10-22 | $20.60 | $20.66 | $19.05 | $19.15 | $19.15 | 286,029 |
| 2015-10-21 | $20.25 | $20.70 | $19.73 | $20.20 | $20.20 | 314,293 |
| 2015-10-20 | $23.14 | $23.40 | $19.76 | $19.87 | $19.87 | 804,212 |
| 2015-10-19 | $26.00 | $26.28 | $23.04 | $23.21 | $23.21 | 559,357 |
| 2015-10-16 | $25.70 | $26.05 | $23.55 | $25.98 | $25.98 | 563,158 |
| 2015-10-15 | $26.31 | $26.51 | $25.50 | $25.87 | $25.87 | 427,181 |
| 2015-10-14 | $27.49 | $27.50 | $24.81 | $25.45 | $25.45 | 1,324,719 |
| 2015-10-13 | $25.50 | $30.89 | $24.67 | $27.60 | $27.60 | 2,226,571 |
| 2015-10-12 | $22.89 | $27.40 | $21.85 | $25.88 | $25.88 | 2,133,556 |
| 2015-10-09 | $19.65 | $21.96 | $19.10 | $21.02 | $21.02 | 1,760,731 |
| 2015-10-08 | $17.98 | $19.87 | $17.32 | $18.94 | $18.94 | 2,945,683 |
| 2015-10-07 | $16.56 | $16.68 | $15.34 | $15.94 | $15.94 | 397,536 |
| 2015-10-06 | $19.36 | $19.58 | $15.01 | $16.68 | $16.68 | 1,137,795 |
| 2015-10-05 | $18.77 | $18.90 | $18.05 | $18.69 | $18.69 | 306,976 |
| 2015-10-02 | $20.16 | $20.48 | $17.55 | $18.28 | $18.28 | 3,210,540 |
NovoCure Ltd (NVCR) News Headlines
Recent NovoCure Ltd (NVCR) News
Similar Companies to NovoCure Ltd (NVCR) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |