New York Times Co. - Class A (NYT) Exchange: NYSE
Data as of May 2, 2025
$51.21 ($0.60) 1.19%
New York Times Co. - Class A - Daily Information
Click for more stock information on New York Times Co. - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.61 |
| Previous Close | $51.21 |
| High | $51.28 |
| Low | $50.17 |
| Adjusted Open | $50.61 |
| Previous Adjusted Close | $51.21 |
| Adjusted High | $51.28 |
| Adjusted Low | $50.17 |
About New York Times Co. - Class A (NYT)
The New York Times Company, a publicly traded media company, was founded in 1851 and is headquartered in New York City. The company operates in three segments: The New York Times Media Group, the NYT Live and other, and The Wirecutter. The New York Times Media Group segment consists of the newspaper and related print and digital products. The NYT Live and other segment includes magazines and other products such as products introduced in 2019 including the NYT Cooking and Crossword applications. The Wirecutter segment comprises of its wholly-owned subsidiary, The Wirecutter, Inc., which reviews and recommends technology-related products, services, and lifestyle products. As of August 2019, the company employed 5,100 full-time and part-time employees.
Invest in New York Times Co. - Class A (NYT)
Historical Stock Data for New York Times Co. - Class A (NYT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $50.61 | $51.28 | $50.17 | $51.21 | $51.21 | 1,182,948 |
| 2025-04-24 | $50.27 | $50.84 | $50.22 | $50.61 | $50.61 | 1,311,789 |
| 2025-04-23 | $50.67 | $51.61 | $50.19 | $50.44 | $50.44 | 1,905,903 |
| 2025-04-22 | $49.24 | $50.21 | $49.03 | $50.12 | $50.12 | 1,831,884 |
| 2025-04-21 | $49.08 | $49.25 | $48.52 | $48.86 | $48.86 | 1,455,832 |
| 2025-04-17 | $48.77 | $49.41 | $48.68 | $49.27 | $49.27 | 1,480,603 |
| 2025-04-16 | $48.58 | $49.36 | $48.43 | $48.80 | $48.80 | 1,431,729 |
| 2025-04-15 | $48.71 | $49.05 | $48.24 | $48.76 | $48.76 | 1,112,674 |
| 2025-04-14 | $48.85 | $49.00 | $48.23 | $48.49 | $48.49 | 1,224,401 |
| 2025-04-11 | $48.00 | $48.66 | $47.52 | $48.48 | $48.48 | 1,353,154 |
| 2025-04-10 | $47.99 | $48.31 | $46.71 | $47.87 | $47.87 | 1,576,655 |
| 2025-04-09 | $45.00 | $48.93 | $44.83 | $48.38 | $48.38 | 2,302,048 |
| 2025-04-08 | $46.95 | $47.27 | $45.04 | $45.37 | $45.37 | 2,148,249 |
| 2025-04-07 | $46.86 | $48.31 | $45.57 | $45.87 | $45.87 | 2,765,410 |
| 2025-04-04 | $47.57 | $48.35 | $46.99 | $47.43 | $47.43 | 2,467,031 |
| 2025-04-03 | $48.97 | $49.31 | $48.48 | $48.75 | $48.75 | 1,859,179 |
| 2025-04-02 | $49.79 | $50.05 | $49.22 | $49.60 | $49.60 | 1,205,896 |
| 2025-04-01 | $49.43 | $50.35 | $49.40 | $50.15 | $50.15 | 1,803,311 |
| 2025-03-31 | $48.85 | $49.85 | $48.73 | $49.60 | $49.42 | 1,604,591 |
| 2025-03-28 | $49.09 | $49.13 | $48.71 | $48.99 | $48.99 | 1,237,064 |
| 2025-03-27 | $49.52 | $49.82 | $48.83 | $48.98 | $48.98 | 1,458,683 |
| 2025-03-26 | $49.25 | $49.86 | $49.21 | $49.33 | $49.33 | 1,384,301 |
| 2025-03-25 | $48.82 | $49.24 | $48.70 | $49.14 | $49.14 | 1,666,273 |
| 2025-03-24 | $49.09 | $49.23 | $48.53 | $48.62 | $48.62 | 1,396,536 |
| 2025-03-21 | $48.19 | $48.97 | $47.99 | $48.69 | $48.69 | 4,784,894 |
| 2025-03-20 | $48.77 | $49.17 | $48.51 | $48.60 | $48.60 | 1,582,640 |
| 2025-03-19 | $48.91 | $49.35 | $48.76 | $49.06 | $49.06 | 1,193,386 |
| 2025-03-18 | $48.36 | $48.77 | $48.08 | $48.73 | $48.73 | 1,411,425 |
| 2025-03-17 | $48.89 | $49.66 | $48.46 | $48.56 | $48.56 | 1,519,925 |
| 2025-03-14 | $47.93 | $48.95 | $47.83 | $48.89 | $48.89 | 1,233,387 |
| 2025-03-13 | $47.87 | $48.75 | $47.65 | $47.82 | $47.82 | 1,441,475 |
| 2025-03-12 | $48.73 | $48.96 | $46.97 | $47.91 | $47.91 | 2,811,725 |
| 2025-03-11 | $49.60 | $49.82 | $48.52 | $48.76 | $48.76 | 1,691,120 |
| 2025-03-10 | $48.96 | $50.15 | $48.96 | $49.71 | $49.71 | 2,121,201 |
| 2025-03-07 | $47.28 | $49.39 | $47.22 | $49.22 | $49.22 | 1,970,794 |
| 2025-03-06 | $46.60 | $47.68 | $46.49 | $47.37 | $47.37 | 2,737,080 |
| 2025-03-05 | $46.93 | $47.24 | $46.56 | $46.92 | $46.92 | 1,486,905 |
| 2025-03-04 | $46.83 | $47.50 | $46.18 | $46.90 | $46.90 | 2,351,338 |
| 2025-03-03 | $48.00 | $48.26 | $46.88 | $47.07 | $47.07 | 2,656,361 |
| 2025-02-28 | $47.83 | $48.10 | $47.29 | $48.09 | $48.09 | 2,153,184 |
| 2025-02-27 | $47.76 | $48.30 | $47.71 | $47.88 | $47.88 | 2,456,472 |
| 2025-02-26 | $47.96 | $48.82 | $47.56 | $47.74 | $47.74 | 1,781,689 |
| 2025-02-25 | $48.00 | $48.22 | $47.55 | $47.88 | $47.88 | 1,727,357 |
| 2025-02-24 | $48.15 | $48.45 | $47.74 | $48.04 | $48.04 | 1,588,394 |
| 2025-02-21 | $48.94 | $48.99 | $47.77 | $48.03 | $48.03 | 2,138,082 |
| 2025-02-20 | $49.30 | $49.44 | $48.22 | $48.76 | $48.76 | 1,512,461 |
| 2025-02-19 | $49.43 | $49.74 | $49.02 | $49.41 | $49.41 | 2,154,979 |
| 2025-02-18 | $49.91 | $50.20 | $48.66 | $49.19 | $49.19 | 1,489,824 |
| 2025-02-14 | $50.90 | $50.90 | $49.49 | $49.75 | $49.75 | 2,064,697 |
| 2025-02-13 | $50.35 | $50.77 | $50.16 | $50.75 | $50.75 | 1,445,069 |
| 2025-02-12 | $49.21 | $50.41 | $49.10 | $50.40 | $50.40 | 1,678,415 |
| 2025-02-11 | $48.91 | $49.64 | $48.68 | $49.56 | $49.56 | 1,679,753 |
| 2025-02-10 | $48.94 | $49.44 | $48.50 | $49.26 | $49.26 | 2,194,356 |
| 2025-02-07 | $49.35 | $49.37 | $48.25 | $48.84 | $48.84 | 2,054,177 |
| 2025-02-06 | $49.65 | $49.67 | $48.06 | $49.20 | $49.20 | 3,157,035 |
| 2025-02-05 | $53.25 | $53.56 | $48.35 | $49.23 | $49.23 | 5,552,762 |
| 2025-02-04 | $55.08 | $56.11 | $54.80 | $55.89 | $55.89 | 2,802,622 |
| 2025-02-03 | $53.51 | $55.41 | $53.39 | $54.87 | $54.87 | 2,491,034 |
| 2025-01-31 | $54.15 | $54.57 | $54.03 | $54.30 | $54.30 | 3,111,225 |
| 2025-01-30 | $54.07 | $54.55 | $53.63 | $54.07 | $54.07 | 1,255,500 |
| 2025-01-29 | $54.25 | $54.80 | $53.85 | $53.97 | $53.97 | 1,110,802 |
| 2025-01-28 | $53.95 | $54.64 | $53.92 | $54.26 | $54.26 | 1,338,660 |
| 2025-01-27 | $53.22 | $54.03 | $53.09 | $53.96 | $53.96 | 1,159,642 |
| 2025-01-24 | $53.60 | $53.72 | $53.12 | $53.68 | $53.68 | 1,025,119 |
| 2025-01-23 | $52.95 | $53.55 | $52.78 | $53.50 | $53.50 | 1,393,441 |
| 2025-01-22 | $52.92 | $53.30 | $52.67 | $53.00 | $53.00 | 2,177,877 |
| 2025-01-21 | $52.15 | $53.04 | $52.13 | $52.58 | $52.58 | 1,650,781 |
| 2025-01-17 | $52.30 | $52.40 | $51.80 | $51.86 | $51.86 | 917,093 |
| 2025-01-16 | $52.33 | $52.35 | $51.84 | $51.92 | $51.92 | 1,382,468 |
| 2025-01-15 | $52.08 | $52.70 | $51.82 | $52.10 | $52.10 | 1,852,856 |
| 2025-01-14 | $51.01 | $51.86 | $51.01 | $51.61 | $51.61 | 1,045,921 |
| 2025-01-13 | $50.40 | $51.01 | $50.32 | $50.91 | $50.91 | 1,414,203 |
| 2025-01-10 | $51.15 | $51.76 | $50.70 | $50.80 | $50.80 | 1,854,125 |
| 2025-01-08 | $51.99 | $51.99 | $51.19 | $51.95 | $51.82 | 1,027,616 |
| 2025-01-07 | $52.77 | $53.21 | $52.02 | $52.16 | $52.03 | 1,475,250 |
| 2025-01-06 | $52.99 | $53.42 | $52.57 | $52.67 | $52.54 | 868,418 |
| 2025-01-03 | $52.33 | $53.06 | $52.11 | $52.89 | $52.89 | 972,811 |
| 2025-01-02 | $52.65 | $52.78 | $51.59 | $52.31 | $52.31 | 1,392,791 |
| 2024-12-31 | $52.66 | $53.10 | $52.03 | $52.05 | $52.05 | 1,136,941 |
| 2024-12-30 | $52.83 | $52.83 | $52.01 | $52.46 | $52.46 | 997,663 |
| 2024-12-27 | $53.20 | $53.56 | $52.93 | $53.19 | $53.19 | 609,402 |
| 2024-12-26 | $53.15 | $53.75 | $52.96 | $53.58 | $53.58 | 710,285 |
| 2024-12-24 | $52.95 | $53.43 | $52.65 | $53.37 | $53.37 | 535,404 |
| 2024-12-23 | $52.72 | $53.12 | $52.43 | $52.92 | $52.92 | 933,061 |
| 2024-12-20 | $52.87 | $53.83 | $52.75 | $52.87 | $52.87 | 3,377,652 |
| 2024-12-19 | $53.46 | $54.24 | $53.21 | $53.27 | $53.27 | 1,222,917 |
| 2024-12-18 | $54.75 | $55.40 | $52.98 | $53.10 | $53.10 | 1,442,701 |
| 2024-12-17 | $55.44 | $55.83 | $54.53 | $54.57 | $54.57 | 1,147,303 |
| 2024-12-16 | $55.29 | $56.12 | $54.89 | $55.59 | $55.59 | 2,750,256 |
| 2024-12-13 | $55.20 | $55.44 | $54.71 | $55.07 | $55.07 | 973,607 |
| 2024-12-12 | $55.17 | $55.45 | $54.57 | $55.31 | $55.31 | 1,112,181 |
| 2024-12-11 | $55.26 | $55.66 | $54.86 | $55.17 | $55.17 | 1,443,754 |
| 2024-12-10 | $56.74 | $56.99 | $55.11 | $55.18 | $55.18 | 1,260,430 |
| 2024-12-09 | $56.33 | $58.16 | $56.33 | $56.80 | $56.80 | 1,482,642 |
| 2024-12-06 | $55.13 | $56.32 | $54.82 | $56.23 | $56.23 | 1,391,229 |
| 2024-12-05 | $54.46 | $55.20 | $54.46 | $54.81 | $54.81 | 889,669 |
| 2024-12-04 | $53.83 | $54.62 | $53.36 | $54.60 | $54.60 | 1,388,875 |
| 2024-12-03 | $54.16 | $54.55 | $53.57 | $53.94 | $53.94 | 2,138,771 |
| 2024-12-02 | $54.07 | $54.48 | $53.63 | $54.18 | $54.18 | 1,201,704 |
| 2024-11-29 | $54.35 | $54.74 | $54.10 | $54.26 | $54.26 | 696,539 |
| 2024-11-27 | $54.91 | $55.31 | $53.83 | $54.38 | $54.38 | 1,001,072 |
| 2024-11-26 | $55.18 | $55.46 | $54.57 | $54.66 | $54.66 | 1,534,152 |
| 2024-11-25 | $54.50 | $55.21 | $54.35 | $55.07 | $55.07 | 1,754,075 |
| 2024-11-22 | $53.37 | $54.41 | $53.21 | $54.16 | $54.16 | 2,490,846 |
| 2024-11-21 | $52.15 | $53.35 | $51.90 | $53.25 | $53.25 | 1,673,667 |
| 2024-11-20 | $52.25 | $52.29 | $51.59 | $52.01 | $52.01 | 1,476,378 |
| 2024-11-19 | $52.14 | $52.39 | $51.84 | $52.11 | $52.11 | 1,240,250 |
| 2024-11-18 | $52.42 | $53.07 | $52.27 | $52.52 | $52.52 | 1,193,121 |
| 2024-11-15 | $54.08 | $54.18 | $52.44 | $52.46 | $52.46 | 1,492,826 |
| 2024-11-14 | $54.56 | $55.04 | $54.17 | $54.22 | $54.22 | 1,227,916 |
| 2024-11-13 | $55.17 | $55.26 | $54.35 | $54.52 | $54.52 | 1,174,640 |
| 2024-11-12 | $54.70 | $55.40 | $54.61 | $55.18 | $55.18 | 1,151,332 |
| 2024-11-11 | $56.56 | $56.56 | $54.14 | $54.87 | $54.87 | 1,139,835 |
| 2024-11-08 | $55.62 | $56.68 | $55.37 | $56.28 | $56.28 | 1,310,521 |
| 2024-11-07 | $55.94 | $56.18 | $55.10 | $55.80 | $55.80 | 1,842,003 |
| 2024-11-06 | $54.80 | $56.12 | $54.46 | $55.94 | $55.94 | 1,941,404 |
| 2024-11-05 | $53.04 | $53.89 | $52.66 | $53.25 | $53.25 | 1,820,962 |
| 2024-11-04 | $55.12 | $56.00 | $52.17 | $52.45 | $52.45 | 2,737,698 |
| 2024-11-01 | $56.13 | $57.08 | $56.10 | $56.83 | $56.83 | 1,603,870 |
| 2024-10-31 | $55.86 | $56.54 | $55.59 | $55.84 | $55.84 | 921,028 |
| 2024-10-30 | $56.09 | $56.64 | $55.85 | $55.90 | $55.90 | 941,143 |
| 2024-10-29 | $55.40 | $56.46 | $55.35 | $56.02 | $56.02 | 583,275 |
| 2024-10-28 | $55.65 | $55.80 | $55.09 | $55.46 | $55.46 | 740,652 |
| 2024-10-25 | $54.71 | $55.57 | $54.46 | $55.43 | $55.43 | 1,098,420 |
| 2024-10-24 | $54.44 | $54.85 | $54.12 | $54.57 | $54.57 | 1,705,865 |
| 2024-10-23 | $54.56 | $54.79 | $54.38 | $54.45 | $54.45 | 807,138 |
| 2024-10-22 | $55.00 | $55.20 | $54.69 | $54.70 | $54.70 | 565,699 |
| 2024-10-21 | $55.35 | $55.55 | $54.97 | $55.05 | $55.05 | 566,394 |
| 2024-10-18 | $55.73 | $55.73 | $54.91 | $55.43 | $55.43 | 817,972 |
| 2024-10-17 | $55.78 | $55.91 | $55.34 | $55.50 | $55.50 | 694,150 |
| 2024-10-16 | $55.40 | $56.23 | $55.16 | $55.57 | $55.57 | 1,116,576 |
| 2024-10-15 | $55.68 | $56.07 | $55.34 | $55.37 | $55.37 | 866,076 |
| 2024-10-14 | $55.52 | $55.98 | $55.35 | $55.92 | $55.92 | 627,524 |
| 2024-10-11 | $54.82 | $55.66 | $54.82 | $55.44 | $55.44 | 836,435 |
| 2024-10-10 | $55.30 | $55.86 | $54.96 | $55.10 | $55.10 | 522,949 |
| 2024-10-09 | $55.48 | $55.91 | $55.10 | $55.29 | $55.29 | 675,008 |
| 2024-10-08 | $54.53 | $54.93 | $53.88 | $54.91 | $54.78 | 591,358 |
| 2024-10-07 | $55.07 | $55.07 | $54.49 | $54.52 | $54.39 | 650,932 |
| 2024-10-04 | $55.08 | $55.26 | $54.28 | $55.16 | $55.03 | 627,198 |
| 2024-10-03 | $55.27 | $55.52 | $54.42 | $54.73 | $54.73 | 656,015 |
| 2024-10-02 | $54.87 | $55.59 | $54.87 | $55.51 | $55.51 | 856,944 |
| 2024-10-01 | $55.64 | $55.85 | $54.56 | $55.21 | $55.21 | 702,827 |
| 2024-09-30 | $55.52 | $55.90 | $55.17 | $55.67 | $55.67 | 778,478 |
| 2024-09-27 | $55.46 | $56.36 | $55.30 | $55.32 | $55.32 | 838,404 |
| 2024-09-26 | $55.21 | $55.22 | $54.60 | $55.16 | $55.16 | 1,010,077 |
| 2024-09-25 | $55.33 | $55.64 | $54.72 | $55.00 | $55.00 | 766,012 |
| 2024-09-24 | $55.19 | $55.41 | $54.89 | $55.08 | $55.08 | 714,668 |
| 2024-09-23 | $54.74 | $55.11 | $54.52 | $55.09 | $55.09 | 594,718 |
| 2024-09-20 | $54.58 | $55.03 | $54.07 | $54.49 | $54.49 | 2,026,301 |
| 2024-09-19 | $55.61 | $55.77 | $54.54 | $54.56 | $54.56 | 638,823 |
| 2024-09-18 | $55.56 | $55.81 | $54.98 | $55.06 | $55.06 | 838,024 |
| 2024-09-17 | $54.51 | $56.03 | $54.51 | $55.47 | $55.47 | 898,193 |
| 2024-09-16 | $53.67 | $54.45 | $53.56 | $54.37 | $54.37 | 871,078 |
| 2024-09-13 | $53.00 | $53.75 | $52.85 | $53.54 | $53.54 | 710,599 |
| 2024-09-12 | $52.38 | $52.82 | $52.30 | $52.75 | $52.75 | 794,525 |
| 2024-09-11 | $52.68 | $52.78 | $52.23 | $52.38 | $52.38 | 1,089,111 |
| 2024-09-10 | $52.71 | $52.95 | $52.51 | $52.69 | $52.69 | 634,476 |
| 2024-09-09 | $53.15 | $53.24 | $52.63 | $52.71 | $52.71 | 780,315 |
| 2024-09-06 | $54.29 | $54.90 | $52.81 | $52.99 | $52.99 | 935,872 |
| 2024-09-05 | $53.85 | $54.48 | $53.70 | $54.10 | $54.10 | 535,116 |
| 2024-09-04 | $53.70 | $54.27 | $53.62 | $53.95 | $53.95 | 534,897 |
| 2024-09-03 | $54.67 | $54.80 | $53.47 | $53.71 | $53.71 | 1,009,557 |
| 2024-08-30 | $54.48 | $54.94 | $54.31 | $54.93 | $54.93 | 966,425 |
| 2024-08-29 | $55.35 | $55.50 | $54.23 | $54.29 | $54.29 | 570,026 |
| 2024-08-28 | $55.38 | $55.60 | $54.86 | $55.17 | $55.17 | 826,581 |
| 2024-08-27 | $54.94 | $55.42 | $54.74 | $55.31 | $55.31 | 620,515 |
| 2024-08-26 | $55.12 | $55.56 | $55.03 | $55.12 | $55.12 | 459,931 |
| 2024-08-23 | $54.88 | $55.27 | $54.64 | $55.04 | $55.04 | 541,712 |
| 2024-08-22 | $55.18 | $55.18 | $54.52 | $54.53 | $54.53 | 518,447 |
| 2024-08-21 | $54.72 | $55.13 | $54.55 | $55.10 | $55.10 | 507,600 |
| 2024-08-20 | $55.06 | $55.06 | $54.63 | $54.68 | $54.68 | 539,489 |
| 2024-08-19 | $54.15 | $55.01 | $54.05 | $54.99 | $54.99 | 448,519 |
| 2024-08-16 | $54.94 | $55.48 | $54.09 | $54.28 | $54.28 | 1,191,927 |
| 2024-08-15 | $55.16 | $55.54 | $54.46 | $54.65 | $54.65 | 651,380 |
| 2024-08-14 | $54.44 | $54.72 | $54.20 | $54.56 | $54.56 | 662,480 |
| 2024-08-13 | $53.94 | $54.77 | $53.89 | $54.56 | $54.56 | 918,987 |
| 2024-08-12 | $54.06 | $54.45 | $53.79 | $53.83 | $53.83 | 961,888 |
| 2024-08-09 | $53.87 | $54.87 | $53.33 | $53.97 | $53.97 | 1,005,871 |
| 2024-08-08 | $55.07 | $55.15 | $53.34 | $53.71 | $53.71 | 1,277,508 |
| 2024-08-07 | $52.61 | $56.49 | $52.61 | $53.92 | $53.92 | 1,534,041 |
| 2024-08-06 | $51.17 | $52.40 | $51.14 | $52.13 | $52.13 | 1,924,739 |
| 2024-08-05 | $50.73 | $51.33 | $50.37 | $51.10 | $51.10 | 1,989,429 |
| 2024-08-02 | $52.81 | $52.92 | $51.62 | $52.02 | $52.02 | 984,263 |
| 2024-08-01 | $54.18 | $54.38 | $53.11 | $53.35 | $53.35 | 1,114,603 |
| 2024-07-31 | $53.63 | $53.76 | $53.11 | $53.59 | $53.59 | 859,725 |
| 2024-07-30 | $53.69 | $53.87 | $52.87 | $53.41 | $53.41 | 1,026,789 |
| 2024-07-29 | $54.08 | $54.12 | $53.38 | $53.54 | $53.54 | 915,217 |
| 2024-07-26 | $53.73 | $54.32 | $53.00 | $53.87 | $53.87 | 755,889 |
| 2024-07-25 | $54.52 | $54.65 | $53.35 | $53.39 | $53.39 | 1,021,607 |
| 2024-07-24 | $55.25 | $55.34 | $54.35 | $54.53 | $54.53 | 1,165,091 |
| 2024-07-23 | $55.09 | $55.63 | $54.64 | $55.29 | $55.29 | 1,259,587 |
| 2024-07-22 | $52.51 | $55.24 | $52.32 | $55.09 | $55.09 | 2,113,536 |
| 2024-07-19 | $52.58 | $52.83 | $52.10 | $52.39 | $52.39 | 1,629,597 |
| 2024-07-18 | $53.02 | $53.53 | $52.44 | $52.64 | $52.64 | 1,880,919 |
| 2024-07-17 | $53.57 | $53.87 | $53.22 | $53.29 | $53.29 | 885,189 |
| 2024-07-16 | $53.65 | $53.96 | $53.16 | $53.74 | $53.74 | 1,249,615 |
| 2024-07-15 | $53.00 | $54.36 | $52.55 | $53.58 | $53.58 | 1,945,962 |
| 2024-07-12 | $52.70 | $53.22 | $52.70 | $52.92 | $52.92 | 1,023,615 |
| 2024-07-11 | $52.85 | $53.29 | $52.38 | $52.59 | $52.59 | 868,219 |
| 2024-07-10 | $52.00 | $52.46 | $52.00 | $52.38 | $52.38 | 818,374 |
| 2024-07-09 | $51.90 | $52.24 | $51.61 | $51.91 | $51.91 | 995,812 |
| 2024-07-08 | $52.25 | $52.82 | $51.99 | $52.02 | $51.89 | 1,311,299 |
| 2024-07-05 | $52.28 | $52.58 | $52.20 | $52.27 | $52.14 | 602,030 |
| 2024-07-03 | $52.03 | $52.46 | $51.99 | $52.30 | $52.30 | 561,088 |
| 2024-07-02 | $51.43 | $52.03 | $51.21 | $51.98 | $51.98 | 808,939 |
| 2024-07-01 | $51.44 | $51.98 | $51.05 | $51.44 | $51.44 | 1,310,363 |
| 2024-06-28 | $50.39 | $51.29 | $50.39 | $51.21 | $51.21 | 1,454,315 |
| 2024-06-27 | $50.50 | $50.75 | $49.72 | $50.31 | $50.31 | 789,647 |
| 2024-06-26 | $50.00 | $50.47 | $49.81 | $50.45 | $50.45 | 1,130,831 |
| 2024-06-25 | $50.81 | $51.03 | $50.13 | $50.22 | $50.22 | 1,197,813 |
| 2024-06-24 | $50.99 | $51.42 | $50.64 | $50.81 | $50.81 | 752,088 |
| 2024-06-21 | $50.30 | $50.94 | $49.97 | $50.92 | $50.92 | 1,623,083 |
| 2024-06-20 | $49.78 | $50.36 | $49.78 | $50.11 | $50.11 | 751,406 |
| 2024-06-18 | $49.90 | $49.91 | $49.54 | $49.91 | $49.91 | 853,808 |
| 2024-06-17 | $49.51 | $49.86 | $49.33 | $49.67 | $49.67 | 690,411 |
| 2024-06-14 | $49.71 | $50.10 | $49.34 | $49.69 | $49.69 | 748,595 |
| 2024-06-13 | $50.53 | $50.88 | $49.83 | $49.95 | $49.95 | 652,267 |
| 2024-06-12 | $50.74 | $50.92 | $50.24 | $50.43 | $50.43 | 947,849 |
| 2024-06-11 | $50.64 | $51.18 | $50.25 | $50.33 | $50.33 | 1,559,859 |
| 2024-06-10 | $50.11 | $50.90 | $49.97 | $50.73 | $50.73 | 962,667 |
| 2024-06-07 | $50.75 | $51.35 | $50.24 | $50.28 | $50.28 | 752,857 |
| 2024-06-06 | $51.09 | $51.38 | $50.85 | $50.90 | $50.90 | 547,435 |
| 2024-06-05 | $50.80 | $51.21 | $50.53 | $51.09 | $51.09 | 648,455 |
| 2024-06-04 | $50.84 | $51.28 | $50.51 | $50.56 | $50.56 | 1,014,757 |
| 2024-06-03 | $51.56 | $51.98 | $50.77 | $50.96 | $50.96 | 909,680 |
| 2024-05-31 | $50.79 | $51.22 | $50.57 | $51.20 | $51.20 | 1,341,280 |
| 2024-05-30 | $50.17 | $50.70 | $50.11 | $50.67 | $50.67 | 1,333,822 |
| 2024-05-29 | $49.30 | $49.82 | $49.30 | $49.78 | $49.78 | 746,651 |
| 2024-05-28 | $49.80 | $50.12 | $49.39 | $49.63 | $49.63 | 930,550 |
| 2024-05-24 | $49.37 | $50.19 | $49.33 | $49.89 | $49.89 | 741,794 |
| 2024-05-23 | $49.65 | $50.26 | $49.04 | $49.26 | $49.26 | 830,297 |
| 2024-05-22 | $49.22 | $49.55 | $49.09 | $49.50 | $49.50 | 847,134 |
| 2024-05-21 | $48.87 | $49.47 | $48.79 | $49.24 | $49.24 | 1,216,413 |
| 2024-05-20 | $48.73 | $49.09 | $48.27 | $49.03 | $49.03 | 904,215 |
| 2024-05-17 | $48.94 | $49.12 | $48.59 | $48.81 | $48.81 | 769,915 |
| 2024-05-16 | $48.05 | $49.04 | $48.01 | $48.84 | $48.84 | 1,233,368 |
| 2024-05-15 | $48.33 | $48.50 | $47.57 | $47.94 | $47.94 | 1,202,860 |
| 2024-05-14 | $47.95 | $48.21 | $47.85 | $48.09 | $48.09 | 1,109,118 |
| 2024-05-13 | $48.27 | $48.84 | $47.98 | $48.04 | $48.04 | 1,122,630 |
| 2024-05-10 | $47.84 | $48.43 | $47.56 | $47.98 | $47.98 | 2,100,794 |
| 2024-05-09 | $48.18 | $48.22 | $46.56 | $47.99 | $47.99 | 1,241,108 |
| 2024-05-08 | $46.01 | $48.27 | $44.70 | $47.74 | $47.74 | 2,930,122 |
| 2024-05-07 | $46.33 | $46.54 | $46.00 | $46.25 | $46.25 | 1,817,607 |
| 2024-05-06 | $45.35 | $46.21 | $45.26 | $46.19 | $46.19 | 1,187,738 |
| 2024-05-03 | $44.80 | $45.33 | $44.61 | $45.04 | $45.04 | 1,368,086 |
| 2024-05-02 | $43.74 | $44.70 | $43.33 | $44.45 | $44.45 | 1,067,530 |
| 2024-05-01 | $42.91 | $43.68 | $42.71 | $43.33 | $43.33 | 976,539 |
| 2024-04-30 | $43.42 | $43.45 | $42.99 | $43.03 | $43.03 | 1,271,058 |
| 2024-04-29 | $43.44 | $43.99 | $43.32 | $43.66 | $43.66 | 1,056,988 |
| 2024-04-26 | $43.19 | $43.49 | $43.03 | $43.17 | $43.17 | 774,888 |
| 2024-04-25 | $43.04 | $43.36 | $42.33 | $43.25 | $43.25 | 1,038,093 |
| 2024-04-24 | $43.06 | $43.47 | $42.98 | $43.30 | $43.30 | 864,666 |
| 2024-04-23 | $43.04 | $43.55 | $42.93 | $43.22 | $43.22 | 1,066,680 |
| 2024-04-22 | $42.82 | $43.42 | $42.39 | $43.15 | $43.15 | 1,174,571 |
| 2024-04-19 | $41.88 | $42.71 | $41.80 | $42.60 | $42.60 | 1,351,072 |
| 2024-04-18 | $41.84 | $41.93 | $41.55 | $41.77 | $41.77 | 738,715 |
| 2024-04-17 | $42.57 | $42.57 | $41.58 | $41.61 | $41.61 | 781,155 |
| 2024-04-16 | $42.26 | $42.53 | $41.89 | $42.19 | $42.19 | 993,690 |
| 2024-04-15 | $42.59 | $43.19 | $42.19 | $42.21 | $42.21 | 1,083,025 |
| 2024-04-12 | $43.50 | $43.50 | $42.41 | $42.42 | $42.42 | 1,225,901 |
| 2024-04-11 | $43.52 | $43.89 | $43.29 | $43.69 | $43.69 | 1,184,094 |
| 2024-04-10 | $43.01 | $43.61 | $42.87 | $43.54 | $43.54 | 1,004,279 |
| 2024-04-09 | $43.33 | $43.77 | $43.20 | $43.52 | $43.52 | 1,244,287 |
| 2024-04-08 | $43.11 | $43.50 | $43.07 | $43.22 | $43.22 | 852,343 |
| 2024-04-05 | $43.19 | $43.42 | $42.92 | $43.16 | $43.16 | 821,579 |
| 2024-04-04 | $43.43 | $43.63 | $42.99 | $43.02 | $43.02 | 772,564 |
| 2024-04-03 | $42.87 | $43.58 | $42.87 | $43.26 | $43.26 | 970,425 |
| 2024-04-02 | $42.65 | $43.20 | $42.24 | $43.09 | $43.09 | 1,495,966 |
| 2024-04-01 | $43.05 | $43.38 | $42.77 | $42.87 | $42.87 | 1,290,687 |
| 2024-03-28 | $44.17 | $44.22 | $42.88 | $43.22 | $43.09 | 1,588,587 |
| 2024-03-27 | $43.69 | $44.09 | $43.65 | $44.07 | $43.94 | 782,050 |
| 2024-03-26 | $44.00 | $44.00 | $43.49 | $43.68 | $43.55 | 639,815 |
| 2024-03-25 | $43.78 | $43.87 | $43.45 | $43.82 | $43.69 | 715,685 |
| 2024-03-22 | $43.86 | $43.90 | $43.25 | $43.67 | $43.67 | 656,800 |
| 2024-03-21 | $43.71 | $44.26 | $43.67 | $43.90 | $43.90 | 1,025,643 |
| 2024-03-20 | $43.37 | $43.54 | $43.10 | $43.44 | $43.44 | 993,480 |
| 2024-03-19 | $43.29 | $43.56 | $43.03 | $43.29 | $43.29 | 1,003,611 |
| 2024-03-18 | $43.68 | $44.01 | $43.25 | $43.27 | $43.27 | 1,345,202 |
| 2024-03-15 | $43.51 | $44.00 | $43.35 | $43.61 | $43.61 | 2,345,986 |
| 2024-03-14 | $43.90 | $44.00 | $43.37 | $43.61 | $43.61 | 1,068,718 |
| 2024-03-13 | $43.65 | $44.28 | $43.65 | $43.97 | $43.97 | 1,380,036 |
| 2024-03-12 | $44.69 | $44.69 | $43.66 | $43.70 | $43.70 | 1,556,590 |
| 2024-03-11 | $43.35 | $44.22 | $43.21 | $44.03 | $44.03 | 1,635,119 |
| 2024-03-08 | $43.43 | $43.88 | $43.22 | $43.29 | $43.29 | 1,175,830 |
| 2024-03-07 | $43.19 | $43.60 | $43.13 | $43.33 | $43.33 | 968,103 |
| 2024-03-06 | $42.55 | $43.45 | $42.48 | $43.01 | $43.01 | 1,661,632 |
| 2024-03-05 | $42.60 | $42.92 | $42.19 | $42.52 | $42.52 | 1,458,120 |
| 2024-03-04 | $43.54 | $43.54 | $42.05 | $42.61 | $42.61 | 1,972,099 |
| 2024-03-01 | $44.24 | $44.26 | $42.97 | $43.15 | $43.15 | 2,262,870 |
| 2024-02-29 | $43.92 | $44.55 | $43.79 | $44.28 | $44.28 | 1,600,865 |
| 2024-02-28 | $43.82 | $44.14 | $43.71 | $43.79 | $43.79 | 887,538 |
| 2024-02-27 | $43.57 | $43.99 | $43.25 | $43.84 | $43.84 | 934,397 |
| 2024-02-26 | $43.55 | $43.65 | $43.16 | $43.53 | $43.53 | 1,101,472 |
| 2024-02-23 | $43.34 | $43.65 | $43.03 | $43.55 | $43.55 | 1,059,296 |
| 2024-02-22 | $43.31 | $43.57 | $42.46 | $43.18 | $43.18 | 1,278,824 |
| 2024-02-21 | $43.18 | $43.42 | $42.95 | $43.32 | $43.32 | 1,048,945 |
| 2024-02-20 | $43.73 | $43.95 | $43.08 | $43.23 | $43.23 | 1,060,234 |
| 2024-02-16 | $44.11 | $44.22 | $43.22 | $43.83 | $43.83 | 1,778,717 |
| 2024-02-15 | $44.25 | $45.05 | $44.25 | $44.49 | $44.49 | 1,195,286 |
| 2024-02-14 | $44.41 | $44.69 | $44.00 | $44.18 | $44.18 | 1,426,451 |
| 2024-02-13 | $43.70 | $44.73 | $43.50 | $44.17 | $44.17 | 1,208,827 |
| 2024-02-12 | $43.95 | $44.36 | $43.81 | $44.29 | $44.29 | 1,238,156 |
| 2024-02-09 | $43.76 | $44.27 | $43.75 | $43.90 | $43.90 | 1,358,249 |
| 2024-02-08 | $44.79 | $44.97 | $43.35 | $43.74 | $43.74 | 2,472,684 |
| 2024-02-07 | $46.16 | $46.33 | $43.65 | $44.96 | $44.96 | 3,374,118 |
| 2024-02-06 | $47.90 | $48.67 | $47.78 | $48.52 | $48.52 | 2,132,807 |
| 2024-02-05 | $48.34 | $48.37 | $47.47 | $47.66 | $47.66 | 1,332,223 |
| 2024-02-02 | $48.83 | $49.27 | $48.32 | $48.63 | $48.63 | 1,446,051 |
| 2024-02-01 | $48.69 | $49.09 | $48.55 | $49.01 | $49.01 | 1,127,798 |
| 2024-01-31 | $49.61 | $49.78 | $48.47 | $48.56 | $48.56 | 1,225,106 |
| 2024-01-30 | $49.70 | $49.87 | $49.40 | $49.55 | $49.55 | 858,694 |
| 2024-01-29 | $49.00 | $49.68 | $48.26 | $49.61 | $49.61 | 1,253,760 |
| 2024-01-26 | $49.22 | $49.58 | $49.10 | $49.19 | $49.19 | 1,218,177 |
| 2024-01-25 | $49.12 | $49.71 | $48.94 | $49.25 | $49.25 | 846,912 |
| 2024-01-24 | $49.08 | $49.34 | $48.53 | $48.80 | $48.80 | 608,499 |
| 2024-01-23 | $48.56 | $49.08 | $48.36 | $48.67 | $48.67 | 707,331 |
| 2024-01-22 | $48.14 | $48.29 | $47.67 | $48.23 | $48.23 | 955,985 |
| 2024-01-19 | $47.77 | $48.05 | $47.28 | $48.00 | $48.00 | 890,959 |
| 2024-01-18 | $47.53 | $47.64 | $46.69 | $47.53 | $47.53 | 3,004,814 |
| 2024-01-17 | $47.47 | $47.63 | $47.18 | $47.27 | $47.27 | 1,198,586 |
| 2024-01-16 | $49.00 | $49.14 | $46.75 | $47.49 | $47.49 | 1,508,819 |
| 2024-01-12 | $49.21 | $49.32 | $48.73 | $49.15 | $49.15 | 1,188,413 |
| 2024-01-11 | $48.22 | $48.99 | $47.95 | $48.93 | $48.93 | 1,199,872 |
| 2024-01-10 | $47.46 | $48.28 | $47.22 | $48.20 | $48.20 | 1,252,236 |
| 2024-01-09 | $47.15 | $48.20 | $46.94 | $47.49 | $47.49 | 1,380,242 |
| 2024-01-08 | $46.70 | $47.48 | $46.61 | $47.39 | $47.39 | 1,436,441 |
| 2024-01-05 | $46.52 | $47.17 | $46.30 | $46.47 | $46.47 | 1,109,590 |
| 2024-01-04 | $47.28 | $47.48 | $46.46 | $46.69 | $46.69 | 1,597,454 |
| 2024-01-03 | $47.68 | $48.00 | $47.14 | $47.16 | $47.16 | 1,101,200 |
| 2024-01-02 | $48.60 | $48.90 | $47.55 | $47.86 | $47.86 | 1,726,006 |
| 2023-12-29 | $48.53 | $49.54 | $48.47 | $48.99 | $48.88 | 1,611,685 |
| 2023-12-28 | $47.75 | $48.64 | $47.75 | $48.53 | $48.42 | 1,502,988 |
| 2023-12-27 | $46.21 | $47.53 | $46.09 | $47.39 | $47.28 | 1,626,316 |
| 2023-12-26 | $45.97 | $46.49 | $45.63 | $46.11 | $46.00 | 840,083 |
| 2023-12-22 | $45.90 | $46.35 | $45.79 | $45.99 | $45.99 | 1,253,417 |
| 2023-12-21 | $45.93 | $46.10 | $45.63 | $45.88 | $45.88 | 826,008 |
| 2023-12-20 | $46.20 | $46.48 | $45.73 | $45.80 | $45.80 | 1,546,579 |
| 2023-12-19 | $45.77 | $46.23 | $45.32 | $46.20 | $46.20 | 1,878,622 |
| 2023-12-18 | $45.76 | $46.04 | $45.45 | $45.70 | $45.70 | 1,029,953 |
| 2023-12-15 | $46.28 | $46.39 | $45.21 | $45.60 | $45.60 | 2,958,180 |
| 2023-12-14 | $47.52 | $47.95 | $46.24 | $46.53 | $46.53 | 1,728,749 |
| 2023-12-13 | $46.36 | $47.24 | $46.25 | $47.23 | $47.23 | 1,386,396 |
| 2023-12-12 | $46.48 | $46.61 | $46.10 | $46.43 | $46.43 | 861,071 |
| 2023-12-11 | $46.78 | $47.00 | $46.48 | $46.52 | $46.52 | 1,167,376 |
| 2023-12-08 | $47.09 | $47.48 | $46.66 | $46.68 | $46.68 | 1,225,133 |
| 2023-12-07 | $47.14 | $47.75 | $47.00 | $47.32 | $47.32 | 689,731 |
| 2023-12-06 | $47.49 | $47.85 | $47.13 | $47.27 | $47.27 | 700,101 |
| 2023-12-05 | $47.47 | $47.92 | $47.23 | $47.47 | $47.47 | 1,067,171 |
| 2023-12-04 | $47.60 | $48.88 | $47.53 | $47.67 | $47.67 | 1,364,955 |
| 2023-12-01 | $47.11 | $48.04 | $47.09 | $47.37 | $47.37 | 1,174,424 |
| 2023-11-30 | $46.64 | $47.11 | $46.38 | $46.99 | $46.99 | 1,515,474 |
| 2023-11-29 | $46.06 | $46.76 | $45.89 | $46.58 | $46.58 | 1,291,455 |
| 2023-11-28 | $45.71 | $46.11 | $45.62 | $45.85 | $45.85 | 1,146,942 |
| 2023-11-27 | $45.26 | $45.94 | $45.20 | $45.84 | $45.84 | 808,526 |
| 2023-11-24 | $45.58 | $45.76 | $45.37 | $45.46 | $45.46 | 222,974 |
| 2023-11-22 | $45.42 | $45.73 | $45.42 | $45.56 | $45.56 | 499,167 |
| 2023-11-21 | $45.39 | $45.56 | $45.07 | $45.13 | $45.13 | 680,236 |
| 2023-11-20 | $44.64 | $45.53 | $44.55 | $45.43 | $45.43 | 742,388 |
| 2023-11-17 | $44.38 | $44.81 | $44.29 | $44.67 | $44.67 | 892,047 |
| 2023-11-16 | $44.35 | $44.63 | $43.89 | $44.27 | $44.27 | 904,689 |
| 2023-11-15 | $44.45 | $44.95 | $44.06 | $44.34 | $44.34 | 1,090,983 |
| 2023-11-14 | $43.88 | $44.58 | $43.75 | $44.34 | $44.34 | 1,385,790 |
| 2023-11-13 | $43.44 | $43.61 | $42.63 | $43.43 | $43.43 | 1,336,458 |
| 2023-11-10 | $43.10 | $43.66 | $43.05 | $43.58 | $43.58 | 1,129,860 |
| 2023-11-09 | $44.41 | $44.41 | $42.32 | $43.11 | $43.11 | 1,845,500 |
| 2023-11-08 | $42.65 | $45.33 | $42.65 | $44.12 | $44.12 | 2,849,941 |
| 2023-11-07 | $41.37 | $41.73 | $41.02 | $41.61 | $41.61 | 1,749,999 |
| 2023-11-06 | $41.88 | $41.88 | $41.04 | $41.43 | $41.43 | 1,585,670 |
| 2023-11-03 | $42.01 | $42.60 | $41.91 | $42.01 | $42.01 | 1,266,960 |
| 2023-11-02 | $41.00 | $41.98 | $40.88 | $41.63 | $41.63 | 1,326,141 |
| 2023-11-01 | $40.29 | $40.59 | $39.89 | $40.59 | $40.59 | 1,013,859 |
| 2023-10-31 | $40.61 | $40.88 | $40.03 | $40.31 | $40.31 | 1,032,694 |
| 2023-10-30 | $39.92 | $40.62 | $39.79 | $40.53 | $40.53 | 890,588 |
| 2023-10-27 | $40.13 | $40.44 | $39.73 | $39.96 | $39.96 | 1,292,016 |
| 2023-10-26 | $40.85 | $40.92 | $39.97 | $40.19 | $40.19 | 1,112,358 |
| 2023-10-25 | $41.62 | $41.73 | $40.79 | $40.82 | $40.82 | 906,905 |
| 2023-10-24 | $41.76 | $42.01 | $41.40 | $41.80 | $41.80 | 1,619,828 |
| 2023-10-23 | $41.78 | $41.98 | $41.44 | $41.56 | $41.56 | 1,438,882 |
| 2023-10-20 | $41.30 | $41.80 | $41.14 | $41.79 | $41.79 | 1,231,845 |
| 2023-10-19 | $42.45 | $42.45 | $41.00 | $41.30 | $41.30 | 2,094,244 |
| 2023-10-18 | $43.44 | $43.58 | $42.16 | $42.37 | $42.37 | 1,462,742 |
| 2023-10-17 | $42.99 | $43.90 | $42.99 | $43.78 | $43.78 | 1,622,813 |
| 2023-10-16 | $42.81 | $43.34 | $42.74 | $43.00 | $43.00 | 1,017,772 |
| 2023-10-13 | $42.36 | $42.90 | $42.03 | $42.64 | $42.64 | 811,015 |
| 2023-10-12 | $43.29 | $43.29 | $42.37 | $42.44 | $42.44 | 718,689 |
| 2023-10-11 | $42.47 | $43.17 | $42.44 | $43.10 | $43.10 | 839,444 |
| 2023-10-10 | $41.90 | $43.16 | $41.90 | $42.44 | $42.44 | 1,009,556 |
| 2023-10-09 | $40.89 | $41.96 | $40.74 | $41.87 | $41.87 | 861,395 |
| 2023-10-06 | $40.80 | $41.22 | $40.49 | $41.03 | $41.03 | 924,673 |
| 2023-10-05 | $41.89 | $42.06 | $41.04 | $41.07 | $40.96 | 1,112,195 |
| 2023-10-04 | $41.06 | $42.07 | $40.95 | $41.92 | $41.81 | 1,284,702 |
| 2023-10-03 | $41.13 | $41.45 | $40.72 | $41.08 | $40.97 | 2,150,340 |
| 2023-10-02 | $41.34 | $41.58 | $40.94 | $41.28 | $41.17 | 1,289,021 |
| 2023-09-29 | $41.24 | $41.37 | $40.80 | $41.20 | $41.09 | 1,156,977 |
| 2023-09-28 | $40.59 | $41.39 | $40.50 | $41.05 | $40.94 | 864,744 |
| 2023-09-27 | $40.65 | $40.82 | $40.32 | $40.60 | $40.49 | 977,465 |
| 2023-09-26 | $40.82 | $41.41 | $40.44 | $40.45 | $40.34 | 844,454 |
| 2023-09-25 | $41.28 | $41.79 | $41.09 | $41.18 | $41.07 | 735,237 |
| 2023-09-22 | $42.09 | $42.12 | $41.28 | $41.36 | $41.25 | 791,737 |
| 2023-09-21 | $41.50 | $42.29 | $41.42 | $42.03 | $41.92 | 1,160,154 |
| 2023-09-20 | $42.35 | $42.47 | $41.42 | $41.54 | $41.43 | 990,001 |
| 2023-09-19 | $42.17 | $42.55 | $42.01 | $42.30 | $42.19 | 813,148 |
| 2023-09-18 | $42.40 | $42.65 | $42.12 | $42.28 | $42.17 | 1,163,770 |
| 2023-09-15 | $43.32 | $43.43 | $42.12 | $42.45 | $42.34 | 2,420,679 |
| 2023-09-14 | $43.50 | $43.57 | $42.73 | $43.31 | $43.19 | 1,106,510 |
| 2023-09-13 | $43.89 | $43.99 | $43.31 | $43.35 | $43.23 | 614,596 |
| 2023-09-12 | $44.11 | $44.55 | $43.84 | $43.96 | $43.84 | 576,221 |
| 2023-09-11 | $44.29 | $44.99 | $44.22 | $44.26 | $44.14 | 614,592 |
| 2023-09-08 | $44.63 | $44.89 | $44.19 | $44.24 | $44.24 | 788,360 |
| 2023-09-07 | $44.68 | $44.82 | $44.33 | $44.61 | $44.61 | 843,254 |
| 2023-09-06 | $43.97 | $44.75 | $43.87 | $44.68 | $44.68 | 901,637 |
| 2023-09-05 | $43.95 | $44.12 | $43.23 | $43.83 | $43.83 | 958,382 |
| 2023-09-01 | $44.41 | $44.80 | $44.01 | $44.29 | $44.29 | 901,199 |
| 2023-08-31 | $43.93 | $44.37 | $43.79 | $44.27 | $44.27 | 1,074,724 |
| 2023-08-30 | $43.14 | $43.93 | $43.07 | $43.90 | $43.90 | 1,103,926 |
| 2023-08-29 | $42.77 | $43.19 | $42.70 | $43.10 | $43.10 | 861,790 |
| 2023-08-28 | $42.61 | $43.03 | $42.49 | $42.70 | $42.70 | 767,977 |
| 2023-08-25 | $42.73 | $42.73 | $41.98 | $42.60 | $42.60 | 898,798 |
| 2023-08-24 | $42.90 | $43.31 | $42.40 | $42.48 | $42.48 | 583,020 |
| 2023-08-23 | $42.52 | $43.11 | $42.37 | $42.93 | $42.93 | 674,470 |
| 2023-08-22 | $42.50 | $42.82 | $42.31 | $42.45 | $42.45 | 1,252,786 |
| 2023-08-21 | $43.00 | $43.13 | $42.15 | $42.52 | $42.52 | 1,169,399 |
| 2023-08-18 | $41.82 | $43.08 | $41.75 | $43.06 | $43.06 | 1,738,603 |
| 2023-08-17 | $42.75 | $43.00 | $42.01 | $42.01 | $42.01 | 1,277,869 |
| 2023-08-16 | $42.86 | $43.45 | $42.53 | $42.58 | $42.58 | 4,275,156 |
| 2023-08-15 | $43.53 | $43.74 | $42.51 | $42.96 | $42.96 | 1,826,084 |
| 2023-08-14 | $44.29 | $44.47 | $43.74 | $44.01 | $44.01 | 1,647,166 |
| 2023-08-11 | $43.98 | $44.37 | $43.75 | $44.35 | $44.35 | 1,546,807 |
| 2023-08-10 | $44.14 | $44.56 | $43.62 | $44.13 | $44.13 | 1,840,693 |
| 2023-08-09 | $44.20 | $45.30 | $43.56 | $43.89 | $43.89 | 2,653,845 |
| 2023-08-08 | $42.82 | $44.54 | $42.59 | $44.29 | $44.29 | 3,043,649 |
| 2023-08-07 | $40.40 | $41.23 | $40.40 | $40.82 | $40.82 | 1,339,744 |
| 2023-08-04 | $40.15 | $40.93 | $39.90 | $40.29 | $40.29 | 1,107,752 |
| 2023-08-03 | $40.36 | $40.50 | $39.84 | $40.06 | $40.06 | 961,056 |
| 2023-08-02 | $40.25 | $40.78 | $40.08 | $40.56 | $40.56 | 705,341 |
| 2023-08-01 | $40.44 | $40.65 | $40.03 | $40.44 | $40.44 | 846,978 |
| 2023-07-31 | $40.40 | $40.93 | $40.33 | $40.76 | $40.76 | 890,734 |
| 2023-07-28 | $40.28 | $40.51 | $40.04 | $40.22 | $40.22 | 583,225 |
| 2023-07-27 | $41.04 | $41.17 | $39.80 | $39.92 | $39.92 | 770,389 |
| 2023-07-26 | $40.24 | $40.84 | $39.95 | $40.76 | $40.76 | 830,467 |
| 2023-07-25 | $40.01 | $40.52 | $39.89 | $40.41 | $40.41 | 772,314 |
| 2023-07-24 | $40.66 | $40.74 | $39.89 | $40.08 | $40.08 | 742,708 |
| 2023-07-21 | $41.93 | $41.93 | $40.54 | $40.68 | $40.68 | 936,172 |
| 2023-07-20 | $41.80 | $41.94 | $41.58 | $41.92 | $41.92 | 589,589 |
| 2023-07-19 | $42.75 | $42.87 | $41.47 | $41.87 | $41.87 | 1,415,660 |
| 2023-07-18 | $41.42 | $42.69 | $41.40 | $42.63 | $42.63 | 1,022,173 |
| 2023-07-17 | $41.50 | $41.58 | $41.27 | $41.50 | $41.50 | 763,345 |
| 2023-07-14 | $41.76 | $41.82 | $41.29 | $41.50 | $41.50 | 919,994 |
| 2023-07-13 | $42.02 | $42.02 | $41.47 | $41.82 | $41.82 | 906,629 |
| 2023-07-12 | $42.06 | $42.16 | $41.67 | $41.99 | $41.99 | 1,297,200 |
| 2023-07-11 | $40.74 | $41.84 | $40.72 | $41.53 | $41.53 | 686,545 |
| 2023-07-10 | $39.72 | $40.64 | $39.72 | $40.63 | $40.63 | 758,589 |
| 2023-07-07 | $39.57 | $40.28 | $39.57 | $39.94 | $39.83 | 771,898 |
| 2023-07-06 | $39.40 | $39.82 | $39.38 | $39.72 | $39.61 | 785,409 |
| 2023-07-05 | $39.65 | $39.84 | $39.43 | $39.71 | $39.60 | 610,043 |
| 2023-07-03 | $39.32 | $39.83 | $39.28 | $39.81 | $39.81 | 405,417 |
| 2023-06-30 | $39.72 | $39.73 | $39.36 | $39.38 | $39.38 | 855,334 |
| 2023-06-29 | $39.55 | $39.83 | $39.33 | $39.66 | $39.66 | 903,951 |
| 2023-06-28 | $38.86 | $39.68 | $38.61 | $39.65 | $39.65 | 1,026,219 |
| 2023-06-27 | $38.48 | $38.91 | $38.31 | $38.90 | $38.90 | 799,807 |
| 2023-06-26 | $37.71 | $38.51 | $37.66 | $38.15 | $38.15 | 892,878 |
| 2023-06-23 | $37.47 | $37.96 | $37.41 | $37.59 | $37.59 | 1,255,686 |
| 2023-06-22 | $37.67 | $37.69 | $37.36 | $37.62 | $37.62 | 629,472 |
| 2023-06-21 | $37.50 | $37.73 | $37.41 | $37.68 | $37.68 | 809,929 |
| 2023-06-20 | $37.25 | $37.53 | $36.92 | $37.51 | $37.51 | 824,080 |
| 2023-06-16 | $37.52 | $37.70 | $37.25 | $37.62 | $37.62 | 2,049,437 |
| 2023-06-15 | $36.87 | $37.39 | $36.82 | $37.37 | $37.37 | 729,959 |
| 2023-06-14 | $37.31 | $37.53 | $36.77 | $36.95 | $36.95 | 831,817 |
| 2023-06-13 | $37.33 | $37.91 | $37.16 | $37.40 | $37.40 | 983,971 |
| 2023-06-12 | $36.74 | $37.14 | $36.54 | $37.10 | $37.10 | 525,899 |
| 2023-06-09 | $37.16 | $37.42 | $36.71 | $36.82 | $36.82 | 667,621 |
| 2023-06-08 | $37.09 | $37.26 | $36.74 | $37.04 | $37.04 | 741,514 |
| 2023-06-07 | $36.63 | $37.11 | $36.57 | $37.06 | $37.06 | 770,986 |
| 2023-06-06 | $36.46 | $36.77 | $36.38 | $36.57 | $36.57 | 452,592 |
| 2023-06-05 | $36.65 | $36.68 | $36.17 | $36.45 | $36.45 | 639,568 |
| 2023-06-02 | $36.40 | $37.26 | $36.35 | $36.90 | $36.90 | 1,200,974 |
| 2023-06-01 | $35.59 | $36.17 | $35.45 | $35.99 | $35.99 | 726,068 |
| 2023-05-31 | $35.51 | $35.76 | $35.06 | $35.42 | $35.42 | 1,729,729 |
| 2023-05-30 | $36.04 | $36.16 | $35.37 | $35.62 | $35.62 | 1,025,730 |
| 2023-05-26 | $35.87 | $36.41 | $35.87 | $35.92 | $35.92 | 608,635 |
| 2023-05-25 | $35.77 | $36.23 | $35.71 | $35.84 | $35.84 | 1,065,044 |
| 2023-05-24 | $36.28 | $36.28 | $35.71 | $35.77 | $35.77 | 980,420 |
| 2023-05-23 | $36.43 | $36.71 | $36.11 | $36.36 | $36.36 | 1,025,409 |
| 2023-05-22 | $35.94 | $36.69 | $35.93 | $36.62 | $36.62 | 925,865 |
| 2023-05-19 | $36.67 | $36.67 | $35.95 | $36.03 | $36.03 | 1,223,450 |
| 2023-05-18 | $36.66 | $36.74 | $36.10 | $36.48 | $36.48 | 711,276 |
| 2023-05-17 | $36.53 | $36.80 | $36.25 | $36.70 | $36.70 | 1,002,635 |
| 2023-05-16 | $36.27 | $36.54 | $35.99 | $36.16 | $36.16 | 1,310,122 |
| 2023-05-15 | $36.49 | $36.73 | $35.79 | $36.64 | $36.64 | 1,339,886 |
| 2023-05-12 | $36.34 | $36.78 | $36.09 | $36.68 | $36.68 | 1,602,394 |
| 2023-05-11 | $35.84 | $36.44 | $35.29 | $36.18 | $36.18 | 2,345,961 |
| 2023-05-10 | $38.67 | $38.81 | $35.78 | $36.14 | $36.14 | 3,253,452 |
| 2023-05-09 | $39.98 | $40.41 | $39.08 | $39.18 | $39.18 | 2,306,705 |
| 2023-05-08 | $40.07 | $40.36 | $39.69 | $39.90 | $39.90 | 1,054,346 |
| 2023-05-05 | $39.39 | $40.05 | $39.36 | $39.96 | $39.96 | 645,225 |
| 2023-05-04 | $39.49 | $39.49 | $38.69 | $39.00 | $39.00 | 577,772 |
| 2023-05-03 | $39.45 | $40.01 | $39.45 | $39.52 | $39.52 | 833,628 |
| 2023-05-02 | $39.93 | $39.93 | $39.03 | $39.43 | $39.43 | 589,855 |
| 2023-05-01 | $39.85 | $40.47 | $39.79 | $40.11 | $40.11 | 736,062 |
| 2023-04-28 | $39.03 | $39.83 | $38.87 | $39.75 | $39.75 | 606,522 |
| 2023-04-27 | $39.09 | $39.43 | $38.94 | $39.19 | $39.19 | 582,454 |
| 2023-04-26 | $39.12 | $39.44 | $38.82 | $38.90 | $38.90 | 637,536 |
| 2023-04-25 | $39.70 | $39.70 | $39.17 | $39.20 | $39.20 | 555,872 |
| 2023-04-24 | $39.72 | $39.98 | $39.48 | $39.77 | $39.77 | 778,044 |
| 2023-04-21 | $39.72 | $39.92 | $39.40 | $39.85 | $39.85 | 539,707 |
| 2023-04-20 | $39.53 | $39.85 | $39.36 | $39.62 | $39.62 | 513,166 |
| 2023-04-19 | $39.56 | $39.85 | $39.31 | $39.68 | $39.68 | 722,493 |
| 2023-04-18 | $40.50 | $40.50 | $39.51 | $39.64 | $39.64 | 869,724 |
| 2023-04-17 | $39.87 | $40.37 | $39.68 | $40.34 | $40.34 | 759,175 |
| 2023-04-14 | $39.87 | $40.05 | $39.49 | $39.88 | $39.88 | 608,082 |
| 2023-04-13 | $39.52 | $39.94 | $39.43 | $39.89 | $39.89 | 439,810 |
| 2023-04-12 | $39.73 | $39.92 | $39.19 | $39.20 | $39.20 | 703,416 |
| 2023-04-11 | $39.64 | $39.84 | $39.41 | $39.44 | $39.44 | 678,460 |
| 2023-04-10 | $38.67 | $39.62 | $38.67 | $39.56 | $39.56 | 791,096 |
| 2023-04-06 | $38.86 | $39.10 | $38.51 | $38.92 | $38.92 | 578,094 |
| 2023-04-05 | $38.73 | $39.10 | $38.37 | $38.85 | $38.85 | 928,517 |
| 2023-04-04 | $38.64 | $38.85 | $38.39 | $38.84 | $38.84 | 737,282 |
| 2023-04-03 | $38.69 | $38.97 | $38.33 | $38.66 | $38.66 | 940,902 |
| 2023-03-31 | $38.00 | $38.90 | $37.96 | $38.88 | $38.88 | 603,908 |
| 2023-03-30 | $38.45 | $38.54 | $37.89 | $37.89 | $37.89 | 493,217 |
| 2023-03-29 | $37.86 | $38.20 | $37.64 | $38.19 | $38.19 | 1,290,099 |
| 2023-03-28 | $37.27 | $37.94 | $37.00 | $37.51 | $37.51 | 940,134 |
| 2023-03-27 | $37.27 | $37.79 | $37.06 | $37.42 | $37.42 | 1,714,718 |
| 2023-03-24 | $37.44 | $37.49 | $36.68 | $36.97 | $36.97 | 1,369,425 |
| 2023-03-23 | $38.04 | $38.49 | $37.30 | $37.67 | $37.67 | 837,873 |
| 2023-03-22 | $38.85 | $38.90 | $37.70 | $37.73 | $37.73 | 770,828 |
| 2023-03-21 | $38.17 | $38.81 | $38.14 | $38.76 | $38.76 | 1,019,836 |
| 2023-03-20 | $36.92 | $39.24 | $36.89 | $37.89 | $37.89 | 1,319,947 |
| 2023-03-17 | $36.90 | $37.14 | $36.53 | $36.86 | $36.86 | 1,440,868 |
| 2023-03-16 | $36.36 | $37.17 | $36.36 | $37.02 | $37.02 | 786,420 |
| 2023-03-15 | $36.00 | $36.54 | $35.80 | $36.52 | $36.52 | 845,705 |
| 2023-03-14 | $36.56 | $36.87 | $35.77 | $36.17 | $36.17 | 1,354,831 |
| 2023-03-13 | $36.13 | $36.71 | $35.84 | $35.92 | $35.92 | 1,731,712 |
| 2023-03-10 | $36.65 | $36.65 | $35.94 | $36.48 | $36.48 | 1,151,201 |
| 2023-03-09 | $37.56 | $37.66 | $36.59 | $36.65 | $36.65 | 753,473 |
| 2023-03-08 | $38.20 | $38.24 | $37.35 | $37.52 | $37.52 | 907,753 |
| 2023-03-07 | $38.70 | $38.97 | $38.11 | $38.12 | $38.12 | 1,563,168 |
| 2023-03-06 | $39.45 | $39.48 | $38.51 | $38.65 | $38.65 | 675,399 |
| 2023-03-03 | $39.12 | $39.38 | $38.92 | $39.34 | $39.34 | 562,034 |
| 2023-03-02 | $38.66 | $39.24 | $38.44 | $39.02 | $39.02 | 1,635,984 |
| 2023-03-01 | $38.44 | $38.75 | $38.22 | $38.73 | $38.73 | 934,999 |
| 2023-02-28 | $38.63 | $39.14 | $38.48 | $38.50 | $38.50 | 930,496 |
| 2023-02-27 | $39.13 | $39.41 | $38.68 | $38.76 | $38.76 | 718,666 |
| 2023-02-24 | $39.18 | $39.29 | $38.63 | $39.05 | $39.05 | 1,276,907 |
| 2023-02-23 | $39.85 | $40.13 | $39.40 | $39.57 | $39.57 | 1,137,842 |
| 2023-02-22 | $40.01 | $40.52 | $39.82 | $39.97 | $39.97 | 1,158,446 |
| 2023-02-21 | $40.00 | $40.73 | $39.94 | $40.17 | $40.17 | 980,641 |
| 2023-02-17 | $39.52 | $40.63 | $39.28 | $40.40 | $40.40 | 985,177 |
| 2023-02-16 | $39.43 | $40.22 | $39.34 | $39.63 | $39.63 | 816,506 |
| 2023-02-15 | $39.53 | $39.98 | $39.53 | $39.86 | $39.86 | 805,230 |
| 2023-02-14 | $39.18 | $39.95 | $39.15 | $39.88 | $39.88 | 1,053,151 |
| 2023-02-13 | $39.59 | $40.10 | $39.29 | $39.41 | $39.41 | 1,216,279 |
| 2023-02-10 | $39.91 | $40.19 | $38.67 | $39.48 | $39.48 | 1,535,809 |
| 2023-02-09 | $41.75 | $42.25 | $39.69 | $40.12 | $40.12 | 1,793,585 |
| 2023-02-08 | $39.66 | $42.40 | $39.02 | $41.13 | $41.13 | 4,302,203 |
| 2023-02-07 | $36.43 | $36.72 | $35.88 | $36.71 | $36.71 | 1,662,427 |
| 2023-02-06 | $36.45 | $36.65 | $36.08 | $36.36 | $36.36 | 1,297,384 |
| 2023-02-03 | $36.30 | $37.14 | $36.17 | $36.66 | $36.66 | 1,134,478 |
| 2023-02-02 | $35.94 | $36.83 | $35.85 | $36.72 | $36.72 | 1,246,535 |
| 2023-02-01 | $34.75 | $35.78 | $34.72 | $35.65 | $35.65 | 779,524 |
| 2023-01-31 | $34.44 | $34.89 | $34.44 | $34.84 | $34.84 | 800,378 |
| 2023-01-30 | $34.50 | $34.87 | $34.41 | $34.41 | $34.41 | 777,671 |
| 2023-01-27 | $34.52 | $34.82 | $34.13 | $34.66 | $34.66 | 567,806 |
| 2023-01-26 | $34.56 | $35.15 | $34.52 | $34.61 | $34.61 | 623,624 |
| 2023-01-25 | $34.20 | $34.56 | $34.06 | $34.43 | $34.43 | 801,047 |
| 2023-01-24 | $34.46 | $34.73 | $34.12 | $34.33 | $34.33 | 770,818 |
| 2023-01-23 | $33.58 | $34.44 | $33.41 | $34.33 | $34.33 | 978,734 |
| 2023-01-20 | $33.02 | $33.62 | $32.83 | $33.51 | $33.51 | 668,074 |
| 2023-01-19 | $33.66 | $33.71 | $32.76 | $32.81 | $32.81 | 795,069 |
| 2023-01-18 | $34.23 | $34.70 | $33.66 | $33.80 | $33.80 | 756,461 |
| 2023-01-17 | $33.99 | $34.31 | $33.76 | $34.09 | $34.09 | 813,202 |
| 2023-01-13 | $33.90 | $34.26 | $33.82 | $34.10 | $34.10 | 959,536 |
| 2023-01-12 | $34.56 | $34.56 | $34.01 | $34.12 | $34.12 | 519,083 |
| 2023-01-11 | $34.59 | $34.80 | $34.12 | $34.55 | $34.55 | 1,073,939 |
| 2023-01-10 | $33.66 | $34.52 | $33.65 | $34.48 | $34.48 | 620,583 |
| 2023-01-09 | $33.96 | $34.34 | $33.78 | $33.83 | $33.83 | 671,980 |
| 2023-01-06 | $33.99 | $34.13 | $33.71 | $33.80 | $33.80 | 568,073 |
| 2023-01-05 | $33.38 | $33.72 | $32.96 | $33.61 | $33.61 | 619,636 |
| 2023-01-04 | $33.17 | $33.58 | $32.83 | $33.50 | $33.50 | 938,295 |
| 2023-01-03 | $32.71 | $33.08 | $32.48 | $33.05 | $33.05 | 1,010,742 |
| 2022-12-30 | $32.28 | $32.54 | $32.00 | $32.46 | $32.37 | 864,071 |
| 2022-12-29 | $32.30 | $32.68 | $32.25 | $32.53 | $32.44 | 551,536 |
| 2022-12-28 | $32.47 | $32.49 | $31.90 | $32.06 | $31.97 | 855,388 |
| 2022-12-27 | $33.00 | $33.00 | $32.43 | $32.48 | $32.39 | 580,461 |
| 2022-12-23 | $32.82 | $33.21 | $32.72 | $33.04 | $32.95 | 615,656 |
| 2022-12-22 | $32.16 | $32.78 | $31.84 | $32.65 | $32.56 | 738,593 |
| 2022-12-21 | $32.53 | $32.97 | $32.30 | $32.43 | $32.34 | 1,092,816 |
| 2022-12-20 | $31.94 | $32.52 | $31.67 | $32.32 | $32.23 | 964,192 |
| 2022-12-19 | $32.49 | $32.70 | $31.79 | $32.05 | $31.96 | 1,379,581 |
| 2022-12-16 | $33.00 | $33.00 | $31.46 | $32.43 | $32.34 | 2,259,292 |
| 2022-12-15 | $34.19 | $34.24 | $33.39 | $33.46 | $33.37 | 1,313,120 |
| 2022-12-14 | $34.39 | $35.14 | $34.39 | $34.59 | $34.50 | 812,616 |
| 2022-12-13 | $35.26 | $35.26 | $34.14 | $34.58 | $34.49 | 1,404,758 |
| 2022-12-12 | $34.96 | $34.96 | $34.28 | $34.48 | $34.39 | 1,021,390 |
| 2022-12-09 | $34.25 | $35.14 | $34.04 | $34.84 | $34.75 | 893,234 |
| 2022-12-08 | $34.68 | $34.79 | $34.03 | $34.29 | $34.20 | 713,235 |
| 2022-12-07 | $34.49 | $34.64 | $34.25 | $34.51 | $34.42 | 828,107 |
| 2022-12-06 | $35.01 | $35.11 | $34.11 | $34.54 | $34.45 | 900,926 |
| 2022-12-05 | $35.26 | $35.26 | $34.85 | $35.03 | $34.93 | 753,350 |
| 2022-12-02 | $35.64 | $35.87 | $35.34 | $35.41 | $35.41 | 699,889 |
| 2022-12-01 | $36.73 | $36.95 | $35.73 | $36.01 | $36.01 | 701,458 |
| 2022-11-30 | $35.18 | $36.66 | $35.00 | $36.65 | $36.65 | 975,693 |
| 2022-11-29 | $35.23 | $35.63 | $35.00 | $35.16 | $35.16 | 1,083,263 |
| 2022-11-28 | $34.75 | $35.42 | $34.75 | $35.05 | $35.05 | 745,352 |
| 2022-11-25 | $35.16 | $35.25 | $34.95 | $35.07 | $35.07 | 300,097 |
| 2022-11-23 | $35.31 | $35.43 | $35.00 | $35.20 | $35.20 | 623,133 |
| 2022-11-22 | $34.83 | $35.39 | $34.42 | $35.30 | $35.30 | 948,291 |
| 2022-11-21 | $35.53 | $35.53 | $34.72 | $34.79 | $34.79 | 972,227 |
| 2022-11-18 | $36.19 | $36.20 | $35.56 | $35.69 | $35.69 | 694,160 |
| 2022-11-17 | $35.50 | $35.90 | $35.38 | $35.87 | $35.87 | 690,079 |
| 2022-11-16 | $36.34 | $36.45 | $35.61 | $35.92 | $35.92 | 986,471 |
| 2022-11-15 | $36.41 | $36.77 | $36.01 | $36.47 | $36.47 | 1,230,901 |
| 2022-11-14 | $36.39 | $36.85 | $35.85 | $35.86 | $35.86 | 1,101,496 |
| 2022-11-11 | $35.59 | $36.38 | $35.36 | $36.35 | $36.35 | 1,130,879 |
| 2022-11-10 | $34.89 | $35.41 | $34.70 | $35.37 | $35.37 | 1,257,180 |
| 2022-11-09 | $34.21 | $34.55 | $33.75 | $33.89 | $33.89 | 1,581,197 |
| 2022-11-08 | $33.97 | $35.00 | $33.97 | $34.58 | $34.58 | 2,115,206 |
| 2022-11-07 | $33.33 | $34.03 | $33.12 | $33.86 | $33.86 | 2,115,360 |
| 2022-11-04 | $33.22 | $33.37 | $31.79 | $33.03 | $33.03 | 2,244,426 |
| 2022-11-03 | $31.28 | $33.45 | $30.98 | $32.79 | $32.79 | 3,314,770 |
| 2022-11-02 | $30.40 | $31.70 | $29.80 | $31.29 | $31.29 | 3,702,557 |
| 2022-11-01 | $29.38 | $29.65 | $28.93 | $29.14 | $29.14 | 1,424,500 |
| 2022-10-31 | $28.97 | $29.13 | $28.51 | $28.96 | $28.96 | 1,468,925 |
| 2022-10-28 | $28.43 | $28.99 | $28.16 | $28.99 | $28.99 | 1,039,897 |
| 2022-10-27 | $29.41 | $29.61 | $28.43 | $28.47 | $28.47 | 976,792 |
| 2022-10-26 | $29.57 | $30.22 | $29.27 | $29.30 | $29.30 | 1,501,633 |
| 2022-10-25 | $28.68 | $29.30 | $28.68 | $29.29 | $29.29 | 2,912,063 |
| 2022-10-24 | $29.45 | $29.50 | $28.41 | $28.64 | $28.64 | 1,810,912 |
| 2022-10-21 | $29.47 | $29.47 | $28.63 | $29.25 | $29.25 | 1,557,138 |
| 2022-10-20 | $30.06 | $30.30 | $29.24 | $29.45 | $29.45 | 1,141,186 |
| 2022-10-19 | $30.42 | $31.20 | $29.81 | $30.06 | $30.06 | 1,429,966 |
| 2022-10-18 | $30.81 | $31.09 | $30.09 | $30.45 | $30.45 | 884,093 |
| 2022-10-17 | $29.90 | $30.63 | $29.90 | $30.18 | $30.18 | 1,001,647 |
| 2022-10-14 | $30.13 | $30.28 | $29.35 | $29.38 | $29.38 | 810,654 |
| 2022-10-13 | $28.57 | $30.14 | $28.32 | $29.94 | $29.94 | 960,248 |
| 2022-10-12 | $29.66 | $29.71 | $28.95 | $29.07 | $29.07 | 1,061,030 |
| 2022-10-11 | $29.04 | $29.81 | $28.77 | $29.55 | $29.55 | 1,402,073 |
| 2022-10-10 | $29.63 | $29.68 | $29.07 | $29.15 | $29.15 | 985,064 |
| 2022-10-07 | $29.78 | $30.09 | $29.28 | $29.38 | $29.38 | 5,820,697 |
| 2022-10-06 | $29.94 | $30.32 | $29.71 | $30.05 | $30.05 | 862,660 |
| 2022-10-05 | $30.00 | $30.25 | $29.79 | $30.13 | $30.04 | 833,144 |
| 2022-10-04 | $29.97 | $30.47 | $29.89 | $30.38 | $30.29 | 800,099 |
| 2022-10-03 | $29.15 | $29.64 | $28.63 | $29.53 | $29.44 | 1,286,844 |
| 2022-09-30 | $28.63 | $29.49 | $28.58 | $28.75 | $28.75 | 1,332,042 |
| 2022-09-29 | $28.90 | $29.00 | $28.38 | $28.62 | $28.62 | 1,062,708 |
| 2022-09-28 | $28.67 | $29.38 | $28.66 | $29.19 | $29.19 | 1,136,374 |
| 2022-09-27 | $28.37 | $28.76 | $27.98 | $28.41 | $28.41 | 1,219,229 |
| 2022-09-26 | $27.90 | $28.17 | $27.59 | $27.93 | $27.93 | 1,206,323 |
| 2022-09-23 | $28.40 | $28.77 | $27.84 | $27.97 | $27.97 | 1,082,563 |
| 2022-09-22 | $29.00 | $29.07 | $28.43 | $28.71 | $28.71 | 1,135,001 |
| 2022-09-21 | $29.74 | $29.96 | $29.08 | $29.12 | $29.12 | 1,191,499 |
| 2022-09-20 | $29.81 | $29.91 | $29.45 | $29.59 | $29.59 | 787,267 |
| 2022-09-19 | $29.67 | $30.22 | $29.61 | $30.08 | $30.08 | 1,318,249 |
| 2022-09-16 | $30.76 | $30.76 | $29.80 | $29.92 | $29.92 | 1,713,726 |
| 2022-09-15 | $30.51 | $31.09 | $30.44 | $30.89 | $30.89 | 944,733 |
| 2022-09-14 | $30.93 | $30.93 | $29.89 | $30.58 | $30.58 | 1,306,086 |
| 2022-09-13 | $31.06 | $31.43 | $30.62 | $31.00 | $31.00 | 1,086,419 |
| 2022-09-12 | $32.00 | $32.13 | $31.46 | $31.74 | $31.74 | 1,536,073 |
| 2022-09-09 | $30.87 | $31.81 | $30.87 | $31.78 | $31.78 | 717,330 |
| 2022-09-08 | $30.23 | $30.74 | $29.94 | $30.56 | $30.56 | 611,935 |
| 2022-09-07 | $29.51 | $30.58 | $29.51 | $30.45 | $30.45 | 705,618 |
| 2022-09-06 | $30.79 | $30.84 | $29.56 | $29.73 | $29.73 | 1,465,382 |
| 2022-09-02 | $31.34 | $31.34 | $30.46 | $30.65 | $30.65 | 856,509 |
| 2022-09-01 | $30.60 | $31.00 | $30.43 | $30.97 | $30.97 | 801,622 |
| 2022-08-31 | $30.87 | $31.14 | $30.45 | $30.49 | $30.49 | 1,138,458 |
| 2022-08-30 | $30.55 | $30.69 | $30.03 | $30.58 | $30.58 | 846,580 |
| 2022-08-29 | $30.90 | $31.13 | $30.43 | $30.44 | $30.44 | 907,542 |
| 2022-08-26 | $32.02 | $32.14 | $31.10 | $31.15 | $31.15 | 603,696 |
| 2022-08-25 | $31.46 | $32.00 | $31.32 | $31.99 | $31.99 | 541,713 |
| 2022-08-24 | $31.24 | $31.67 | $31.08 | $31.11 | $31.11 | 707,403 |
| 2022-08-23 | $31.37 | $31.73 | $31.01 | $31.33 | $31.33 | 843,041 |
| 2022-08-22 | $31.59 | $31.99 | $31.39 | $31.51 | $31.51 | 873,179 |
| 2022-08-19 | $32.03 | $32.33 | $31.81 | $32.11 | $32.11 | 8,236,664 |
| 2022-08-18 | $32.40 | $32.55 | $31.96 | $32.47 | $32.47 | 717,992 |
| 2022-08-17 | $32.90 | $32.90 | $32.37 | $32.55 | $32.55 | 736,543 |
| 2022-08-16 | $33.13 | $33.31 | $32.78 | $33.00 | $33.00 | 810,711 |
| 2022-08-15 | $33.70 | $33.91 | $33.11 | $33.28 | $33.28 | 816,750 |
| 2022-08-12 | $35.28 | $35.36 | $33.60 | $33.74 | $33.74 | 2,234,253 |
| 2022-08-11 | $32.08 | $35.45 | $31.80 | $35.05 | $35.05 | 7,345,937 |
| 2022-08-10 | $31.43 | $31.91 | $31.25 | $31.69 | $31.69 | 1,720,828 |
| 2022-08-09 | $30.77 | $31.18 | $30.46 | $30.60 | $30.60 | 1,350,475 |
| 2022-08-08 | $31.26 | $31.95 | $30.93 | $30.97 | $30.97 | 1,509,844 |
| 2022-08-05 | $30.46 | $31.22 | $30.19 | $30.99 | $30.99 | 1,319,506 |
| 2022-08-04 | $30.24 | $31.44 | $30.24 | $30.85 | $30.85 | 1,664,073 |
| 2022-08-03 | $29.83 | $31.86 | $29.07 | $30.81 | $30.81 | 3,596,814 |
| 2022-08-02 | $31.52 | $31.68 | $30.91 | $31.14 | $31.14 | 2,517,864 |
| 2022-08-01 | $31.69 | $32.00 | $31.07 | $31.54 | $31.54 | 1,861,661 |
| 2022-07-29 | $31.79 | $32.06 | $31.46 | $31.95 | $31.95 | 1,137,570 |
| 2022-07-28 | $31.11 | $31.99 | $30.73 | $31.90 | $31.90 | 1,043,908 |
| 2022-07-27 | $30.00 | $31.89 | $30.00 | $31.59 | $31.59 | 1,286,204 |
| 2022-07-26 | $30.67 | $30.76 | $29.59 | $29.78 | $29.78 | 1,114,377 |
| 2022-07-25 | $30.88 | $31.23 | $30.55 | $30.78 | $30.78 | 989,632 |
| 2022-07-22 | $30.68 | $31.07 | $30.50 | $31.01 | $31.01 | 1,091,610 |
| 2022-07-21 | $30.40 | $30.79 | $29.91 | $30.76 | $30.76 | 1,210,543 |
| 2022-07-20 | $30.84 | $31.25 | $30.49 | $30.82 | $30.82 | 1,040,003 |
| 2022-07-19 | $29.91 | $30.67 | $29.58 | $30.62 | $30.62 | 1,249,268 |
| 2022-07-18 | $29.81 | $29.97 | $29.53 | $29.60 | $29.60 | 1,473,467 |
| 2022-07-15 | $28.97 | $29.62 | $28.60 | $29.62 | $29.62 | 908,630 |
| 2022-07-14 | $28.46 | $28.58 | $28.12 | $28.52 | $28.52 | 722,416 |
| 2022-07-13 | $28.65 | $29.02 | $28.38 | $28.79 | $28.79 | 640,093 |
| 2022-07-12 | $28.94 | $29.50 | $28.94 | $29.18 | $29.18 | 737,084 |
| 2022-07-11 | $29.21 | $29.21 | $28.58 | $28.88 | $28.88 | 1,139,487 |
| 2022-07-08 | $29.53 | $29.87 | $29.18 | $29.50 | $29.50 | 616,543 |
| 2022-07-07 | $29.46 | $29.73 | $29.16 | $29.70 | $29.61 | 768,575 |
| 2022-07-06 | $29.24 | $29.60 | $28.88 | $29.20 | $29.11 | 858,634 |
| 2022-07-05 | $28.30 | $29.14 | $27.82 | $29.14 | $29.05 | 1,079,733 |
| 2022-07-01 | $27.95 | $28.63 | $27.85 | $28.60 | $28.51 | 1,297,162 |
| 2022-06-30 | $28.06 | $28.48 | $27.63 | $27.90 | $27.82 | 1,605,993 |
| 2022-06-29 | $28.67 | $28.76 | $27.91 | $28.45 | $28.36 | 1,357,850 |
| 2022-06-28 | $29.94 | $30.33 | $28.51 | $28.53 | $28.44 | 1,059,582 |
| 2022-06-27 | $29.82 | $29.90 | $29.34 | $29.56 | $29.47 | 1,231,857 |
| 2022-06-24 | $29.58 | $30.38 | $29.41 | $29.66 | $29.57 | 3,007,535 |
| 2022-06-23 | $28.57 | $29.40 | $28.34 | $29.27 | $29.18 | 1,238,845 |
| 2022-06-22 | $28.43 | $28.80 | $28.16 | $28.25 | $28.16 | 1,470,577 |
| 2022-06-21 | $29.78 | $30.26 | $29.05 | $29.09 | $29.00 | 1,312,038 |
| 2022-06-17 | $29.58 | $30.74 | $29.58 | $29.70 | $29.61 | 1,900,883 |
| 2022-06-16 | $29.20 | $29.89 | $29.06 | $29.45 | $29.36 | 2,958,861 |
| 2022-06-15 | $28.85 | $30.82 | $28.78 | $30.04 | $29.95 | 2,890,259 |
| 2022-06-14 | $28.68 | $29.15 | $27.85 | $28.74 | $28.65 | 3,423,422 |
| 2022-06-13 | $32.08 | $32.08 | $28.33 | $28.99 | $28.90 | 4,460,401 |
| 2022-06-10 | $32.99 | $33.65 | $32.51 | $32.76 | $32.66 | 1,191,644 |
| 2022-06-09 | $34.10 | $34.51 | $33.39 | $33.42 | $33.32 | 1,079,300 |
| 2022-06-08 | $34.65 | $34.76 | $34.18 | $34.28 | $34.18 | 683,524 |
| 2022-06-07 | $33.98 | $34.63 | $33.75 | $34.55 | $34.44 | 655,760 |
| 2022-06-06 | $34.65 | $34.72 | $34.20 | $34.35 | $34.25 | 632,844 |
| 2022-06-03 | $34.44 | $34.61 | $33.90 | $34.26 | $34.16 | 693,976 |
| 2022-06-02 | $34.30 | $34.78 | $34.24 | $34.69 | $34.58 | 638,213 |
| 2022-06-01 | $34.80 | $35.10 | $34.11 | $34.20 | $34.10 | 1,412,967 |
| 2022-05-31 | $34.47 | $34.82 | $33.90 | $34.49 | $34.39 | 2,025,144 |
| 2022-05-27 | $33.42 | $34.44 | $33.42 | $34.44 | $34.34 | 1,050,253 |
| 2022-05-26 | $33.28 | $33.64 | $32.97 | $33.21 | $33.11 | 1,076,613 |
| 2022-05-25 | $32.29 | $33.41 | $32.29 | $33.08 | $32.98 | 1,158,910 |
| 2022-05-24 | $33.86 | $34.00 | $32.01 | $32.55 | $32.45 | 1,520,346 |
| 2022-05-23 | $34.37 | $34.63 | $33.73 | $34.28 | $34.18 | 869,842 |
| 2022-05-20 | $34.28 | $34.62 | $33.67 | $34.30 | $34.20 | 1,357,912 |
| 2022-05-19 | $33.30 | $34.06 | $32.92 | $33.79 | $33.69 | 1,217,043 |
| 2022-05-18 | $33.59 | $33.98 | $33.27 | $33.35 | $33.25 | 1,578,986 |
| 2022-05-17 | $33.88 | $34.14 | $33.01 | $33.83 | $33.73 | 1,590,974 |
| 2022-05-16 | $33.17 | $33.85 | $33.15 | $33.26 | $33.16 | 1,323,978 |
| 2022-05-13 | $33.16 | $33.97 | $33.03 | $33.54 | $33.44 | 2,146,708 |
| 2022-05-12 | $31.79 | $32.83 | $31.68 | $32.74 | $32.64 | 1,393,314 |
| 2022-05-11 | $33.27 | $34.06 | $32.17 | $32.26 | $32.16 | 1,255,434 |
| 2022-05-10 | $33.82 | $34.10 | $32.65 | $33.20 | $33.10 | 1,802,261 |
| 2022-05-09 | $33.70 | $34.37 | $33.40 | $33.51 | $33.41 | 1,717,333 |
| 2022-05-06 | $35.55 | $35.55 | $33.59 | $34.36 | $34.26 | 2,953,304 |
| 2022-05-05 | $38.44 | $38.99 | $35.73 | $35.84 | $35.73 | 3,122,902 |
| 2022-05-04 | $38.80 | $40.26 | $38.12 | $39.49 | $39.37 | 2,136,213 |
| 2022-05-03 | $39.89 | $40.31 | $38.65 | $38.86 | $38.74 | 1,937,021 |
| 2022-05-02 | $38.81 | $40.08 | $38.25 | $40.02 | $39.90 | 2,503,136 |
| 2022-04-29 | $39.66 | $40.39 | $38.13 | $38.32 | $38.20 | 1,687,032 |
| 2022-04-28 | $39.37 | $40.01 | $38.48 | $39.92 | $39.80 | 1,211,796 |
| 2022-04-27 | $39.15 | $39.51 | $38.68 | $38.98 | $38.86 | 1,251,608 |
| 2022-04-26 | $40.08 | $40.28 | $39.05 | $39.15 | $39.03 | 910,182 |
| 2022-04-25 | $40.00 | $40.24 | $39.57 | $40.19 | $40.07 | 1,555,496 |
| 2022-04-22 | $41.50 | $41.89 | $40.36 | $40.48 | $40.36 | 871,856 |
| 2022-04-21 | $43.55 | $43.63 | $41.45 | $41.63 | $41.50 | 1,087,383 |
| 2022-04-20 | $44.38 | $44.49 | $43.01 | $43.74 | $43.61 | 1,333,714 |
| 2022-04-19 | $43.65 | $44.44 | $43.57 | $44.29 | $44.16 | 1,022,402 |
| 2022-04-18 | $43.95 | $44.32 | $43.19 | $43.69 | $43.56 | 430,877 |
| 2022-04-14 | $45.25 | $45.25 | $43.77 | $43.90 | $43.77 | 562,064 |
| 2022-04-13 | $44.70 | $45.66 | $44.54 | $45.17 | $45.03 | 651,474 |
| 2022-04-12 | $45.71 | $46.21 | $44.48 | $44.70 | $44.56 | 534,403 |
| 2022-04-11 | $44.87 | $45.47 | $44.56 | $45.16 | $45.02 | 684,944 |
| 2022-04-08 | $45.00 | $45.63 | $44.64 | $45.24 | $45.10 | 604,070 |
| 2022-04-07 | $45.85 | $46.29 | $44.57 | $45.25 | $45.11 | 866,053 |
| 2022-04-06 | $45.75 | $46.47 | $45.38 | $45.99 | $45.85 | 816,187 |
| 2022-04-05 | $46.88 | $47.11 | $46.02 | $46.14 | $46.00 | 740,843 |
| 2022-04-04 | $45.97 | $47.04 | $45.97 | $46.82 | $46.59 | 595,052 |
| 2022-04-01 | $46.09 | $46.33 | $44.86 | $46.05 | $45.82 | 1,462,280 |
| 2022-03-31 | $46.59 | $46.98 | $45.82 | $45.84 | $45.61 | 958,698 |
| 2022-03-30 | $46.74 | $46.80 | $46.04 | $46.77 | $46.54 | 920,359 |
| 2022-03-29 | $47.48 | $47.67 | $46.43 | $46.72 | $46.49 | 1,376,309 |
| 2022-03-28 | $46.91 | $47.53 | $46.60 | $47.01 | $46.78 | 722,899 |
| 2022-03-25 | $46.43 | $47.31 | $46.33 | $47.06 | $46.83 | 1,144,463 |
| 2022-03-24 | $45.72 | $46.33 | $45.34 | $46.32 | $46.09 | 923,249 |
| 2022-03-23 | $44.29 | $45.70 | $43.88 | $45.45 | $45.22 | 1,018,100 |
| 2022-03-22 | $44.55 | $45.00 | $44.32 | $44.49 | $44.27 | 1,249,122 |
| 2022-03-21 | $45.07 | $45.30 | $43.98 | $44.39 | $44.17 | 1,307,799 |
| 2022-03-18 | $45.21 | $45.21 | $44.31 | $45.01 | $44.79 | 1,076,859 |
| 2022-03-17 | $44.96 | $45.40 | $44.67 | $45.16 | $44.93 | 973,291 |
| 2022-03-16 | $43.87 | $45.21 | $43.55 | $45.17 | $44.94 | 1,118,549 |
| 2022-03-15 | $43.90 | $44.59 | $42.92 | $43.76 | $43.54 | 1,653,544 |
| 2022-03-14 | $45.04 | $45.44 | $43.40 | $43.60 | $43.38 | 1,754,575 |
| 2022-03-11 | $47.33 | $47.40 | $45.33 | $45.36 | $45.13 | 1,599,921 |
| 2022-03-10 | $46.24 | $46.96 | $45.75 | $46.80 | $46.57 | 1,694,239 |
| 2022-03-09 | $46.25 | $47.34 | $46.20 | $46.97 | $46.74 | 1,670,438 |
| 2022-03-08 | $44.94 | $46.66 | $44.83 | $45.96 | $45.73 | 1,674,762 |
| 2022-03-07 | $45.76 | $46.36 | $43.66 | $45.00 | $44.78 | 2,894,933 |
| 2022-03-04 | $44.77 | $47.13 | $44.41 | $46.02 | $45.79 | 3,670,391 |
| 2022-03-03 | $44.62 | $44.86 | $43.82 | $44.69 | $44.47 | 1,109,518 |
| 2022-03-02 | $43.29 | $44.92 | $43.29 | $44.38 | $44.16 | 1,307,171 |
| 2022-03-01 | $43.83 | $44.82 | $42.79 | $43.14 | $42.93 | 1,656,449 |
| 2022-02-28 | $43.55 | $44.06 | $42.92 | $43.99 | $43.77 | 1,669,196 |
| 2022-02-25 | $42.25 | $43.89 | $41.80 | $43.78 | $43.56 | 1,769,970 |
| 2022-02-24 | $39.56 | $42.88 | $39.55 | $42.68 | $42.47 | 2,052,506 |
| 2022-02-23 | $41.63 | $41.77 | $40.31 | $40.40 | $40.20 | 942,551 |
| 2022-02-22 | $41.07 | $42.07 | $41.03 | $41.51 | $41.30 | 1,116,706 |
| 2022-02-18 | $41.65 | $42.09 | $41.14 | $41.44 | $41.23 | 1,628,262 |
| 2022-02-17 | $42.46 | $42.64 | $41.34 | $41.62 | $41.41 | 863,401 |
| 2022-02-16 | $42.63 | $43.26 | $42.44 | $42.94 | $42.73 | 799,743 |
| 2022-02-15 | $42.46 | $43.15 | $42.24 | $43.14 | $42.93 | 1,309,899 |
| 2022-02-14 | $41.71 | $42.67 | $41.31 | $42.15 | $41.94 | 1,317,751 |
| 2022-02-11 | $41.23 | $41.91 | $40.53 | $41.70 | $41.49 | 1,477,966 |
| 2022-02-10 | $41.87 | $42.55 | $40.90 | $41.21 | $41.00 | 864,347 |
| 2022-02-09 | $41.25 | $42.47 | $40.78 | $42.45 | $42.24 | 1,390,432 |
| 2022-02-08 | $40.62 | $41.38 | $40.48 | $40.87 | $40.67 | 770,551 |
| 2022-02-07 | $41.69 | $41.91 | $40.65 | $40.70 | $40.50 | 955,228 |
| 2022-02-04 | $41.35 | $42.21 | $40.89 | $41.73 | $41.52 | 1,027,590 |
| 2022-02-03 | $40.95 | $42.45 | $40.62 | $41.58 | $41.37 | 2,036,479 |
| 2022-02-02 | $41.25 | $44.13 | $41.01 | $41.57 | $41.36 | 3,339,841 |
| 2022-02-01 | $40.59 | $41.97 | $40.16 | $41.26 | $41.05 | 3,125,646 |
| 2022-01-31 | $38.88 | $40.15 | $38.64 | $40.03 | $39.83 | 1,560,885 |
| 2022-01-28 | $37.65 | $38.74 | $37.27 | $38.72 | $38.53 | 751,961 |
| 2022-01-27 | $37.86 | $38.81 | $37.56 | $37.59 | $37.40 | 1,018,932 |
| 2022-01-26 | $38.84 | $39.18 | $37.49 | $37.68 | $37.49 | 897,724 |
| 2022-01-25 | $38.91 | $39.08 | $37.91 | $38.26 | $38.07 | 1,015,274 |
| 2022-01-24 | $39.70 | $39.70 | $37.48 | $39.56 | $39.36 | 1,698,545 |
| 2022-01-21 | $40.41 | $40.78 | $39.54 | $39.78 | $39.58 | 1,461,827 |
| 2022-01-20 | $42.00 | $42.49 | $40.59 | $40.75 | $40.55 | 1,128,835 |
| 2022-01-19 | $41.75 | $42.22 | $41.30 | $41.69 | $41.48 | 2,180,628 |
| 2022-01-18 | $42.45 | $42.77 | $41.40 | $41.68 | $41.47 | 2,927,463 |
| 2022-01-14 | $42.91 | $43.34 | $42.44 | $43.04 | $42.83 | 1,114,250 |
| 2022-01-13 | $44.34 | $44.59 | $43.29 | $43.34 | $43.12 | 945,154 |
| 2022-01-12 | $44.23 | $44.68 | $43.96 | $44.23 | $44.01 | 1,120,404 |
| 2022-01-11 | $42.48 | $44.37 | $42.07 | $44.36 | $44.14 | 1,500,500 |
| 2022-01-10 | $42.51 | $42.87 | $42.25 | $42.50 | $42.29 | 2,231,473 |
| 2022-01-07 | $47.42 | $47.42 | $42.34 | $42.71 | $42.50 | 4,438,282 |
| 2022-01-06 | $45.64 | $48.34 | $45.11 | $47.82 | $47.58 | 1,671,047 |
| 2022-01-05 | $46.99 | $47.56 | $45.66 | $45.68 | $45.45 | 979,548 |
| 2022-01-04 | $47.85 | $48.20 | $46.04 | $47.15 | $46.92 | 1,152,890 |
| 2022-01-03 | $48.26 | $48.42 | $47.30 | $48.20 | $47.89 | 984,067 |
| 2021-12-31 | $48.20 | $48.61 | $47.89 | $48.30 | $47.99 | 679,592 |
| 2021-12-30 | $48.02 | $48.60 | $47.85 | $48.22 | $47.91 | 739,044 |
| 2021-12-29 | $47.80 | $48.13 | $47.35 | $47.73 | $47.42 | 401,015 |
| 2021-12-28 | $47.60 | $48.00 | $47.20 | $47.72 | $47.41 | 626,949 |
| 2021-12-27 | $47.61 | $47.97 | $47.25 | $47.64 | $47.33 | 711,239 |
| 2021-12-23 | $46.78 | $47.42 | $46.60 | $47.38 | $47.07 | 418,002 |
| 2021-12-22 | $46.65 | $47.33 | $46.26 | $46.65 | $46.35 | 588,576 |
| 2021-12-21 | $45.25 | $46.57 | $44.85 | $46.48 | $46.18 | 1,020,297 |
| 2021-12-20 | $45.30 | $45.55 | $44.88 | $45.31 | $45.02 | 1,161,229 |
| 2021-12-17 | $45.09 | $46.01 | $44.89 | $45.62 | $45.33 | 2,606,653 |
| 2021-12-16 | $45.15 | $46.06 | $45.01 | $45.15 | $44.86 | 909,925 |
| 2021-12-15 | $44.44 | $45.00 | $43.96 | $44.86 | $44.57 | 818,734 |
| 2021-12-14 | $44.83 | $45.23 | $44.02 | $44.64 | $44.35 | 762,171 |
| 2021-12-13 | $44.80 | $45.50 | $44.47 | $45.16 | $44.87 | 970,781 |
| 2021-12-10 | $45.51 | $46.00 | $44.54 | $44.96 | $44.67 | 622,419 |
| 2021-12-09 | $46.84 | $46.95 | $45.28 | $45.44 | $45.15 | 601,252 |
| 2021-12-08 | $46.57 | $47.18 | $46.22 | $46.82 | $46.52 | 695,255 |
| 2021-12-07 | $47.09 | $47.55 | $46.16 | $46.39 | $46.09 | 1,011,123 |
| 2021-12-06 | $45.51 | $46.96 | $44.88 | $46.57 | $46.27 | 1,300,569 |
| 2021-12-03 | $47.18 | $47.72 | $46.89 | $47.47 | $47.16 | 752,858 |
| 2021-12-02 | $45.45 | $47.19 | $45.45 | $47.02 | $46.72 | 986,805 |
| 2021-12-01 | $47.62 | $48.13 | $45.55 | $45.68 | $45.39 | 2,035,453 |
| 2021-11-30 | $46.89 | $47.79 | $46.56 | $47.50 | $47.19 | 1,749,674 |
| 2021-11-29 | $47.64 | $47.74 | $46.41 | $47.20 | $46.90 | 914,481 |
| 2021-11-26 | $45.90 | $47.59 | $45.80 | $47.35 | $47.04 | 1,190,202 |
| 2021-11-24 | $45.84 | $46.33 | $45.35 | $46.16 | $45.86 | 1,236,576 |
| 2021-11-23 | $47.28 | $47.37 | $45.52 | $46.01 | $45.71 | 1,072,948 |
| 2021-11-22 | $46.88 | $47.55 | $46.60 | $47.11 | $46.81 | 1,923,346 |
| 2021-11-19 | $47.33 | $47.66 | $46.66 | $46.72 | $46.42 | 1,397,035 |
| 2021-11-18 | $47.76 | $47.88 | $46.79 | $47.37 | $47.06 | 1,193,788 |
| 2021-11-17 | $48.12 | $48.33 | $47.52 | $47.68 | $47.37 | 907,868 |
| 2021-11-16 | $48.18 | $48.62 | $48.06 | $48.43 | $48.12 | 887,688 |
| 2021-11-15 | $48.01 | $48.51 | $47.87 | $48.28 | $47.97 | 875,583 |
| 2021-11-12 | $48.29 | $48.48 | $47.34 | $47.90 | $47.59 | 674,893 |
| 2021-11-11 | $47.77 | $48.55 | $47.60 | $48.08 | $47.77 | 634,701 |
| 2021-11-10 | $48.96 | $48.96 | $47.40 | $47.56 | $47.25 | 1,297,605 |
| 2021-11-09 | $49.36 | $49.80 | $48.10 | $49.00 | $48.68 | 1,536,474 |
| 2021-11-08 | $50.48 | $50.48 | $49.09 | $49.46 | $49.14 | 1,744,895 |
| 2021-11-05 | $51.70 | $51.80 | $49.27 | $50.14 | $49.82 | 1,319,057 |
| 2021-11-04 | $50.52 | $51.52 | $49.57 | $51.23 | $50.90 | 1,504,793 |
| 2021-11-03 | $55.60 | $55.66 | $50.40 | $50.46 | $50.13 | 3,655,139 |
| 2021-11-02 | $55.53 | $56.19 | $55.26 | $55.80 | $55.44 | 1,612,116 |
| 2021-11-01 | $54.78 | $55.26 | $54.39 | $55.03 | $54.67 | 939,067 |
| 2021-10-29 | $53.88 | $54.70 | $53.64 | $54.59 | $54.24 | 1,791,854 |
| 2021-10-28 | $53.70 | $54.17 | $53.50 | $54.07 | $53.72 | 1,155,842 |
| 2021-10-27 | $54.92 | $55.00 | $53.49 | $53.51 | $53.16 | 1,202,714 |
| 2021-10-26 | $54.88 | $55.22 | $54.55 | $55.00 | $54.64 | 1,514,194 |
| 2021-10-25 | $54.89 | $55.12 | $54.59 | $54.75 | $54.40 | 1,308,623 |
| 2021-10-22 | $54.81 | $55.92 | $54.81 | $55.00 | $54.64 | 1,339,245 |
| 2021-10-21 | $54.56 | $55.56 | $54.27 | $55.00 | $54.64 | 1,618,572 |
| 2021-10-20 | $54.07 | $54.67 | $53.75 | $54.43 | $54.08 | 1,098,819 |
| 2021-10-19 | $54.29 | $54.60 | $53.70 | $54.26 | $53.91 | 1,526,354 |
| 2021-10-18 | $52.81 | $53.99 | $52.80 | $53.97 | $53.62 | 1,084,130 |
| 2021-10-15 | $54.57 | $54.83 | $52.95 | $53.12 | $52.78 | 945,400 |
| 2021-10-14 | $53.47 | $54.39 | $53.40 | $54.33 | $53.98 | 999,718 |
| 2021-10-13 | $52.39 | $53.09 | $52.39 | $52.99 | $52.65 | 797,944 |
| 2021-10-12 | $52.63 | $52.99 | $51.41 | $52.26 | $51.92 | 1,856,113 |
| 2021-10-11 | $52.89 | $53.49 | $52.70 | $52.74 | $52.40 | 576,904 |
| 2021-10-08 | $52.31 | $53.33 | $52.16 | $53.02 | $52.68 | 1,199,967 |
| 2021-10-07 | $51.65 | $52.50 | $51.63 | $52.25 | $51.91 | 1,082,275 |
| 2021-10-06 | $49.61 | $51.85 | $49.49 | $51.62 | $51.22 | 1,443,752 |
| 2021-10-05 | $49.32 | $50.43 | $49.09 | $49.95 | $49.56 | 917,032 |
| 2021-10-04 | $49.50 | $49.55 | $48.73 | $49.24 | $48.86 | 959,234 |
| 2021-10-01 | $49.36 | $49.87 | $48.61 | $49.61 | $49.22 | 847,049 |
| 2021-09-30 | $49.84 | $49.86 | $49.02 | $49.27 | $48.89 | 775,870 |
| 2021-09-29 | $50.35 | $50.70 | $49.82 | $49.83 | $49.44 | 579,414 |
| 2021-09-28 | $51.34 | $51.42 | $50.16 | $50.22 | $49.83 | 633,524 |
| 2021-09-27 | $51.28 | $51.70 | $51.03 | $51.52 | $51.12 | 921,117 |
| 2021-09-24 | $51.21 | $51.72 | $51.03 | $51.35 | $50.95 | 812,267 |
| 2021-09-23 | $50.39 | $51.37 | $50.30 | $51.16 | $50.76 | 922,692 |
| 2021-09-22 | $49.96 | $50.57 | $49.82 | $50.18 | $49.79 | 957,557 |
| 2021-09-21 | $48.91 | $50.10 | $48.91 | $49.81 | $49.42 | 1,818,382 |
| 2021-09-20 | $47.85 | $48.80 | $47.63 | $48.70 | $48.32 | 2,456,842 |
| 2021-09-17 | $48.90 | $49.27 | $48.48 | $48.67 | $48.29 | 6,602,926 |
| 2021-09-16 | $49.48 | $49.65 | $48.61 | $48.70 | $48.32 | 1,290,827 |
| 2021-09-15 | $49.23 | $49.59 | $48.99 | $49.54 | $49.15 | 2,357,888 |
| 2021-09-14 | $49.93 | $50.23 | $49.39 | $49.47 | $49.08 | 863,444 |
| 2021-09-13 | $50.81 | $50.92 | $49.50 | $49.80 | $49.41 | 1,522,159 |
| 2021-09-10 | $50.40 | $51.07 | $50.01 | $50.55 | $50.16 | 2,008,091 |
| 2021-09-09 | $50.71 | $51.00 | $50.34 | $50.39 | $50.00 | 1,198,158 |
| 2021-09-08 | $51.06 | $51.61 | $50.58 | $50.87 | $50.47 | 2,283,449 |
| 2021-09-07 | $51.67 | $52.02 | $51.23 | $51.25 | $50.85 | 1,004,346 |
| 2021-09-03 | $52.32 | $52.48 | $51.59 | $51.72 | $51.32 | 874,386 |
| 2021-09-02 | $52.00 | $52.81 | $51.50 | $52.65 | $52.24 | 1,914,931 |
| 2021-09-01 | $51.09 | $51.66 | $50.90 | $51.45 | $51.05 | 1,135,634 |
| 2021-08-31 | $50.56 | $51.53 | $50.10 | $50.78 | $50.38 | 2,514,291 |
| 2021-08-30 | $50.64 | $50.75 | $50.22 | $50.52 | $50.13 | 794,836 |
| 2021-08-27 | $50.50 | $51.08 | $50.27 | $50.74 | $50.34 | 1,996,173 |
| 2021-08-26 | $50.70 | $50.81 | $50.28 | $50.46 | $50.07 | 994,092 |
| 2021-08-25 | $50.78 | $51.12 | $50.23 | $50.59 | $50.20 | 511,289 |
| 2021-08-24 | $50.35 | $50.67 | $50.15 | $50.65 | $50.26 | 1,134,143 |
| 2021-08-23 | $49.80 | $50.88 | $49.73 | $50.34 | $49.95 | 917,016 |
| 2021-08-20 | $48.66 | $49.93 | $48.40 | $49.81 | $49.42 | 1,331,541 |
| 2021-08-19 | $48.55 | $49.02 | $48.28 | $48.52 | $48.14 | 690,900 |
| 2021-08-18 | $48.65 | $48.93 | $48.40 | $48.66 | $48.28 | 864,326 |
| 2021-08-17 | $48.21 | $48.65 | $47.91 | $48.61 | $48.23 | 1,189,996 |
| 2021-08-16 | $47.80 | $48.60 | $47.31 | $48.32 | $47.94 | 1,368,663 |
| 2021-08-13 | $48.31 | $48.40 | $47.69 | $47.91 | $47.54 | 653,207 |
| 2021-08-12 | $47.34 | $48.54 | $47.19 | $48.38 | $48.00 | 913,401 |
| 2021-08-11 | $47.42 | $47.77 | $46.99 | $47.20 | $46.83 | 800,715 |
| 2021-08-10 | $47.48 | $47.73 | $47.17 | $47.60 | $47.23 | 1,209,094 |
| 2021-08-09 | $47.87 | $48.07 | $47.39 | $47.44 | $47.07 | 954,635 |
| 2021-08-06 | $47.15 | $48.35 | $47.02 | $47.78 | $47.41 | 1,345,743 |
| 2021-08-05 | $46.50 | $47.01 | $46.27 | $46.91 | $46.54 | 1,496,757 |
| 2021-08-04 | $47.81 | $48.75 | $46.03 | $46.52 | $46.16 | 5,155,866 |
| 2021-08-03 | $43.52 | $44.10 | $42.83 | $43.21 | $42.87 | 2,446,711 |
| 2021-08-02 | $43.90 | $43.97 | $42.92 | $43.46 | $43.12 | 1,573,843 |
| 2021-07-30 | $43.87 | $44.23 | $43.66 | $43.78 | $43.44 | 1,475,694 |
| 2021-07-29 | $44.42 | $45.16 | $43.83 | $43.86 | $43.52 | 1,406,415 |
| 2021-07-28 | $43.69 | $44.47 | $43.66 | $44.29 | $43.95 | 1,682,547 |
| 2021-07-27 | $43.35 | $43.87 | $43.10 | $43.75 | $43.41 | 1,540,075 |
| 2021-07-26 | $43.14 | $43.58 | $42.95 | $43.44 | $43.10 | 886,410 |
| 2021-07-23 | $42.45 | $43.35 | $42.00 | $43.22 | $42.88 | 930,025 |
| 2021-07-22 | $42.25 | $42.25 | $41.78 | $42.04 | $41.71 | 1,114,082 |
| 2021-07-21 | $42.44 | $42.88 | $41.89 | $42.10 | $41.77 | 1,584,887 |
| 2021-07-20 | $42.56 | $42.89 | $41.68 | $42.28 | $41.95 | 1,947,138 |
| 2021-07-19 | $42.62 | $43.00 | $42.34 | $42.69 | $42.36 | 977,407 |
| 2021-07-16 | $43.00 | $43.10 | $42.47 | $42.71 | $42.38 | 625,972 |
| 2021-07-15 | $43.06 | $43.34 | $42.58 | $42.81 | $42.48 | 1,077,457 |
| 2021-07-14 | $43.11 | $43.17 | $42.71 | $42.82 | $42.49 | 752,941 |
| 2021-07-13 | $43.03 | $43.35 | $42.68 | $42.98 | $42.65 | 880,059 |
| 2021-07-12 | $43.04 | $43.20 | $42.51 | $43.16 | $42.82 | 1,021,734 |
| 2021-07-09 | $42.69 | $43.43 | $42.61 | $43.27 | $42.93 | 725,452 |
| 2021-07-08 | $42.63 | $43.05 | $42.17 | $42.55 | $42.15 | 1,024,994 |
| 2021-07-07 | $43.18 | $43.26 | $42.69 | $43.00 | $42.60 | 958,586 |
| 2021-07-06 | $43.90 | $44.08 | $42.68 | $43.19 | $42.78 | 889,021 |
| 2021-07-02 | $44.49 | $44.49 | $43.61 | $43.97 | $43.56 | 800,749 |
| 2021-07-01 | $43.82 | $44.61 | $43.82 | $44.33 | $43.91 | 1,249,866 |
| 2021-06-30 | $43.62 | $43.85 | $43.33 | $43.55 | $43.14 | 880,697 |
| 2021-06-29 | $44.35 | $44.93 | $43.57 | $43.59 | $43.18 | 1,592,665 |
| 2021-06-28 | $44.34 | $44.50 | $43.92 | $44.35 | $43.93 | 2,401,047 |
| 2021-06-25 | $43.16 | $44.20 | $43.05 | $44.12 | $43.71 | 2,006,230 |
| 2021-06-24 | $42.73 | $43.19 | $42.25 | $42.91 | $42.51 | 1,217,399 |
| 2021-06-23 | $42.75 | $42.99 | $42.54 | $42.58 | $42.18 | 1,427,954 |
| 2021-06-22 | $42.21 | $42.87 | $41.46 | $42.65 | $42.25 | 1,508,767 |
| 2021-06-21 | $40.98 | $42.19 | $40.83 | $42.14 | $41.74 | 1,369,775 |
| 2021-06-18 | $40.15 | $41.66 | $39.99 | $40.92 | $40.54 | 2,342,148 |
| 2021-06-17 | $39.89 | $40.60 | $39.73 | $40.32 | $39.94 | 1,054,676 |
| 2021-06-16 | $41.51 | $41.51 | $40.07 | $40.11 | $39.73 | 1,328,024 |
| 2021-06-15 | $40.77 | $41.60 | $40.26 | $41.57 | $41.18 | 2,200,518 |
| 2021-06-14 | $41.37 | $41.56 | $40.52 | $40.70 | $40.32 | 2,693,084 |
| 2021-06-11 | $41.99 | $41.99 | $41.37 | $41.46 | $41.07 | 982,556 |
| 2021-06-10 | $42.02 | $42.25 | $41.83 | $41.85 | $41.46 | 825,566 |
| 2021-06-09 | $41.77 | $42.52 | $41.64 | $41.90 | $41.51 | 1,408,635 |
| 2021-06-08 | $42.59 | $42.59 | $41.46 | $41.76 | $41.37 | 1,477,288 |
| 2021-06-07 | $41.81 | $42.56 | $41.81 | $42.38 | $41.98 | 983,532 |
| 2021-06-04 | $42.16 | $42.39 | $41.67 | $41.81 | $41.42 | 1,365,870 |
| 2021-06-03 | $42.55 | $43.09 | $41.77 | $42.13 | $41.73 | 1,304,423 |
| 2021-06-02 | $43.15 | $43.30 | $42.04 | $42.98 | $42.58 | 1,693,666 |
| 2021-06-01 | $42.80 | $43.33 | $42.52 | $43.15 | $42.74 | 1,334,780 |
| 2021-05-28 | $43.30 | $43.35 | $42.66 | $42.82 | $42.42 | 1,163,340 |
| 2021-05-27 | $42.51 | $43.44 | $42.41 | $43.14 | $42.73 | 1,323,172 |
| 2021-05-26 | $43.65 | $43.74 | $42.53 | $42.55 | $42.15 | 1,813,028 |
| 2021-05-25 | $42.70 | $43.67 | $42.32 | $43.59 | $43.18 | 2,014,242 |
| 2021-05-24 | $42.01 | $42.58 | $41.70 | $42.36 | $41.96 | 2,301,944 |
| 2021-05-21 | $43.07 | $43.16 | $41.69 | $41.75 | $41.36 | 1,225,875 |
| 2021-05-20 | $42.00 | $43.21 | $41.90 | $43.06 | $42.66 | 1,768,557 |
| 2021-05-19 | $42.06 | $42.40 | $41.65 | $41.91 | $41.52 | 1,650,547 |
| 2021-05-18 | $42.57 | $43.33 | $42.39 | $42.41 | $42.01 | 804,636 |
| 2021-05-17 | $42.76 | $43.00 | $42.13 | $42.59 | $42.19 | 1,762,592 |
| 2021-05-14 | $42.71 | $43.35 | $42.51 | $42.94 | $42.54 | 1,392,684 |
| 2021-05-13 | $42.69 | $43.27 | $42.02 | $42.43 | $42.03 | 1,646,538 |
| 2021-05-12 | $43.71 | $44.11 | $42.57 | $42.58 | $42.18 | 1,963,956 |
| 2021-05-11 | $44.39 | $44.48 | $43.89 | $44.08 | $43.67 | 2,011,557 |
| 2021-05-10 | $44.90 | $45.90 | $44.45 | $44.75 | $44.33 | 3,342,737 |
| 2021-05-07 | $44.38 | $45.38 | $44.38 | $45.12 | $44.70 | 2,662,847 |
| 2021-05-06 | $43.27 | $44.93 | $42.84 | $44.30 | $43.88 | 3,630,306 |
| 2021-05-05 | $44.38 | $44.96 | $41.62 | $43.17 | $42.76 | 9,448,700 |
| 2021-05-04 | $45.60 | $45.82 | $44.05 | $44.85 | $44.43 | 3,875,395 |
| 2021-05-03 | $45.82 | $46.89 | $45.31 | $45.61 | $45.18 | 2,077,716 |
| 2021-04-30 | $45.26 | $45.65 | $45.00 | $45.41 | $44.98 | 2,784,408 |
| 2021-04-29 | $45.95 | $46.35 | $45.49 | $45.69 | $45.26 | 2,052,529 |
| 2021-04-28 | $46.49 | $46.50 | $45.40 | $45.84 | $45.41 | 2,239,006 |
| 2021-04-27 | $47.38 | $47.59 | $46.37 | $46.49 | $46.05 | 1,222,427 |
| 2021-04-26 | $47.25 | $47.49 | $46.81 | $47.23 | $46.79 | 969,646 |
| 2021-04-23 | $48.44 | $48.51 | $47.20 | $47.24 | $46.80 | 1,107,897 |
| 2021-04-22 | $48.03 | $48.55 | $47.83 | $48.36 | $47.91 | 2,381,761 |
| 2021-04-21 | $48.37 | $48.74 | $47.75 | $48.02 | $47.57 | 1,662,174 |
| 2021-04-20 | $49.13 | $49.59 | $48.17 | $48.48 | $48.02 | 1,635,820 |
| 2021-04-19 | $49.00 | $49.25 | $48.57 | $49.18 | $48.72 | 1,474,596 |
| 2021-04-16 | $49.24 | $49.38 | $48.69 | $49.06 | $48.60 | 1,717,210 |
| 2021-04-15 | $48.36 | $49.66 | $48.36 | $49.18 | $48.72 | 1,819,101 |
| 2021-04-14 | $48.20 | $48.72 | $47.85 | $48.06 | $47.61 | 1,046,758 |
| 2021-04-13 | $48.13 | $48.82 | $47.89 | $48.09 | $47.64 | 1,398,370 |
| 2021-04-12 | $48.42 | $48.42 | $47.71 | $48.04 | $47.59 | 1,530,014 |
| 2021-04-09 | $48.41 | $48.41 | $47.30 | $48.37 | $47.92 | 1,020,451 |
| 2021-04-08 | $48.90 | $49.51 | $48.15 | $48.34 | $47.89 | 1,210,468 |
| 2021-04-07 | $49.53 | $49.84 | $48.56 | $48.86 | $48.40 | 1,204,200 |
| 2021-04-06 | $50.29 | $50.40 | $49.37 | $49.56 | $49.09 | 1,381,867 |
| 2021-04-05 | $50.49 | $50.91 | $49.82 | $50.13 | $49.59 | 1,538,400 |
| 2021-04-01 | $51.72 | $51.88 | $50.38 | $50.49 | $49.95 | 1,527,458 |
| 2021-03-31 | $50.00 | $51.44 | $50.00 | $50.62 | $50.07 | 1,729,592 |
| 2021-03-30 | $48.88 | $49.87 | $48.88 | $49.75 | $49.21 | 1,987,399 |
| 2021-03-29 | $49.08 | $49.90 | $47.54 | $49.06 | $48.53 | 2,154,896 |
| 2021-03-26 | $48.18 | $49.07 | $47.49 | $48.84 | $48.31 | 2,640,499 |
| 2021-03-25 | $46.86 | $48.83 | $46.70 | $48.27 | $47.75 | 2,525,935 |
| 2021-03-24 | $48.14 | $48.33 | $46.78 | $47.08 | $46.57 | 2,701,643 |
| 2021-03-23 | $50.33 | $50.45 | $47.96 | $48.26 | $47.74 | 2,162,705 |
| 2021-03-22 | $50.06 | $50.45 | $49.36 | $50.14 | $49.60 | 1,601,300 |
| 2021-03-19 | $48.62 | $50.30 | $48.29 | $49.93 | $49.39 | 2,981,861 |
| 2021-03-18 | $50.07 | $50.07 | $48.41 | $48.62 | $48.10 | 1,547,191 |
| 2021-03-17 | $51.05 | $51.62 | $50.01 | $50.20 | $49.66 | 1,427,366 |
| 2021-03-16 | $50.42 | $51.62 | $50.42 | $50.90 | $50.35 | 1,010,281 |
| 2021-03-15 | $50.79 | $51.00 | $48.94 | $50.08 | $49.54 | 2,464,919 |
| 2021-03-12 | $50.88 | $51.07 | $50.48 | $50.69 | $50.14 | 916,267 |
| 2021-03-11 | $51.00 | $51.57 | $49.95 | $51.34 | $50.79 | 1,335,341 |
| 2021-03-10 | $51.04 | $51.33 | $49.76 | $50.42 | $49.88 | 1,483,580 |
| 2021-03-09 | $49.92 | $50.77 | $49.22 | $50.52 | $49.98 | 1,311,366 |
| 2021-03-08 | $50.15 | $50.60 | $49.26 | $49.42 | $48.89 | 1,277,937 |
| 2021-03-05 | $50.80 | $51.00 | $49.11 | $50.72 | $50.17 | 1,080,447 |
| 2021-03-04 | $52.44 | $52.44 | $49.68 | $50.46 | $49.92 | 1,943,520 |
| 2021-03-03 | $54.18 | $54.51 | $52.15 | $52.15 | $51.59 | 932,317 |
| 2021-03-02 | $55.06 | $55.80 | $53.35 | $53.75 | $53.17 | 1,585,191 |
| 2021-03-01 | $51.90 | $55.20 | $51.66 | $55.01 | $54.42 | 1,668,983 |
| 2021-02-26 | $52.31 | $52.35 | $51.17 | $51.17 | $50.62 | 954,123 |
| 2021-02-25 | $52.28 | $54.27 | $51.57 | $51.93 | $51.37 | 2,065,433 |
| 2021-02-24 | $52.26 | $53.01 | $51.70 | $52.28 | $51.72 | 1,135,446 |
| 2021-02-23 | $51.31 | $52.89 | $50.08 | $52.57 | $52.00 | 1,286,990 |
| 2021-02-22 | $50.63 | $52.86 | $50.59 | $51.74 | $51.18 | 1,945,870 |
| 2021-02-19 | $49.70 | $51.02 | $49.36 | $50.99 | $50.44 | 1,336,410 |
| 2021-02-18 | $49.62 | $49.98 | $48.81 | $49.84 | $49.30 | 863,114 |
| 2021-02-17 | $48.90 | $49.90 | $48.74 | $49.68 | $49.14 | 1,519,762 |
| 2021-02-16 | $49.16 | $49.16 | $48.48 | $48.99 | $48.46 | 1,334,804 |
| 2021-02-12 | $49.29 | $49.66 | $48.14 | $48.91 | $48.38 | 1,681,564 |
| 2021-02-11 | $49.38 | $50.00 | $48.63 | $49.46 | $48.93 | 1,131,666 |
| 2021-02-10 | $49.82 | $50.60 | $49.08 | $49.21 | $48.68 | 1,271,683 |
| 2021-02-09 | $51.00 | $51.07 | $49.51 | $49.74 | $49.20 | 1,190,081 |
| 2021-02-08 | $51.14 | $51.24 | $49.51 | $50.59 | $50.04 | 1,907,212 |
| 2021-02-05 | $51.38 | $51.97 | $49.80 | $50.81 | $50.26 | 1,784,352 |
| 2021-02-04 | $50.05 | $52.71 | $50.03 | $51.68 | $51.12 | 3,008,587 |
| 2021-02-03 | $51.02 | $52.08 | $50.08 | $51.13 | $50.58 | 1,893,800 |
| 2021-02-02 | $49.80 | $51.27 | $48.96 | $50.69 | $50.14 | 1,494,151 |
| 2021-02-01 | $49.67 | $50.33 | $48.53 | $49.78 | $49.24 | 1,412,362 |
| 2021-01-29 | $49.99 | $51.69 | $49.52 | $49.59 | $49.06 | 2,552,085 |
| 2021-01-28 | $55.08 | $55.58 | $49.94 | $50.00 | $49.46 | 3,407,983 |
| 2021-01-27 | $56.00 | $58.73 | $54.91 | $55.00 | $54.41 | 6,647,045 |
| 2021-01-26 | $53.66 | $56.62 | $53.65 | $56.16 | $55.55 | 5,781,398 |
| 2021-01-25 | $50.50 | $53.57 | $49.89 | $53.38 | $52.80 | 3,210,117 |
| 2021-01-22 | $49.89 | $50.37 | $49.13 | $49.86 | $49.32 | 795,636 |
| 2021-01-21 | $49.41 | $50.58 | $49.11 | $49.97 | $49.43 | 801,992 |
| 2021-01-20 | $48.58 | $49.17 | $47.82 | $49.07 | $48.54 | 937,982 |
| 2021-01-19 | $49.69 | $49.69 | $47.53 | $48.39 | $47.87 | 934,979 |
| 2021-01-15 | $49.37 | $49.98 | $48.10 | $49.02 | $48.49 | 1,218,010 |
| 2021-01-14 | $48.30 | $49.37 | $48.24 | $49.11 | $48.58 | 1,100,264 |
| 2021-01-13 | $46.87 | $48.34 | $45.96 | $48.10 | $47.58 | 1,444,051 |
| 2021-01-12 | $48.20 | $48.77 | $46.79 | $46.98 | $46.47 | 1,103,126 |
| 2021-01-11 | $47.61 | $48.57 | $47.16 | $48.34 | $47.82 | 930,679 |
| 2021-01-08 | $47.87 | $48.69 | $47.67 | $48.04 | $47.52 | 789,084 |
| 2021-01-07 | $48.14 | $48.61 | $46.98 | $47.62 | $47.11 | 1,661,234 |
| 2021-01-06 | $48.27 | $49.54 | $48.03 | $48.35 | $47.83 | 1,753,451 |
| 2021-01-05 | $49.16 | $49.81 | $47.84 | $48.09 | $47.57 | 1,554,406 |
| 2021-01-04 | $51.99 | $52.01 | $49.20 | $49.20 | $48.61 | 2,027,427 |
| 2020-12-31 | $51.86 | $52.11 | $51.56 | $51.77 | $51.15 | 756,158 |
| 2020-12-30 | $51.94 | $52.05 | $51.12 | $51.59 | $50.97 | 742,784 |
| 2020-12-29 | $51.75 | $51.94 | $51.00 | $51.51 | $50.89 | 703,097 |
| 2020-12-28 | $51.44 | $51.82 | $51.02 | $51.62 | $51.00 | 1,201,964 |
| 2020-12-24 | $50.44 | $51.45 | $50.35 | $51.35 | $50.73 | 2,698,112 |
| 2020-12-23 | $49.24 | $50.39 | $49.18 | $50.23 | $49.63 | 916,674 |
| 2020-12-22 | $48.70 | $49.40 | $48.50 | $49.32 | $48.73 | 626,870 |
| 2020-12-21 | $48.66 | $49.10 | $48.27 | $48.52 | $47.94 | 934,861 |
| 2020-12-18 | $50.12 | $50.33 | $48.69 | $48.97 | $48.38 | 3,218,650 |
| 2020-12-17 | $49.75 | $50.13 | $49.56 | $49.83 | $49.23 | 1,058,988 |
| 2020-12-16 | $50.19 | $50.56 | $49.57 | $49.79 | $49.19 | 1,048,616 |
| 2020-12-15 | $50.62 | $50.82 | $49.94 | $50.09 | $49.49 | 1,605,374 |
| 2020-12-14 | $51.03 | $51.28 | $50.24 | $50.32 | $49.72 | 1,774,246 |
| 2020-12-11 | $51.16 | $51.91 | $50.79 | $50.84 | $50.23 | 1,540,194 |
| 2020-12-10 | $50.31 | $52.40 | $50.26 | $51.04 | $50.43 | 3,114,480 |
| 2020-12-09 | $47.30 | $50.42 | $47.02 | $50.26 | $49.66 | 4,362,759 |
| 2020-12-08 | $46.56 | $47.00 | $46.32 | $46.72 | $46.16 | 1,302,780 |
| 2020-12-07 | $47.11 | $47.52 | $46.06 | $46.74 | $46.18 | 1,451,854 |
| 2020-12-04 | $46.64 | $47.51 | $46.41 | $47.27 | $46.70 | 1,036,956 |
| 2020-12-03 | $45.21 | $46.56 | $44.99 | $46.32 | $45.76 | 1,210,260 |
| 2020-12-02 | $44.49 | $45.77 | $43.92 | $45.17 | $44.63 | 1,749,704 |
| 2020-12-01 | $43.27 | $45.23 | $43.27 | $44.76 | $44.22 | 3,549,128 |
| 2020-11-30 | $42.35 | $43.48 | $42.17 | $42.91 | $42.39 | 2,366,003 |
| 2020-11-27 | $41.98 | $42.16 | $41.61 | $42.10 | $41.59 | 507,929 |
| 2020-11-25 | $41.20 | $42.00 | $40.92 | $41.82 | $41.32 | 1,202,366 |
| 2020-11-24 | $41.40 | $41.69 | $41.10 | $41.19 | $40.69 | 1,398,530 |
| 2020-11-23 | $40.91 | $41.23 | $40.18 | $41.00 | $40.51 | 4,319,894 |
| 2020-11-20 | $40.03 | $40.74 | $39.96 | $40.55 | $40.06 | 978,139 |
| 2020-11-19 | $40.07 | $40.70 | $39.80 | $40.06 | $39.58 | 1,388,244 |
| 2020-11-18 | $41.95 | $42.33 | $39.93 | $39.93 | $39.45 | 1,598,953 |
| 2020-11-17 | $40.92 | $42.27 | $40.11 | $42.04 | $41.53 | 2,110,842 |
| 2020-11-16 | $39.78 | $40.98 | $39.36 | $40.97 | $40.48 | 3,773,602 |
| 2020-11-13 | $39.12 | $40.08 | $38.92 | $39.75 | $39.27 | 1,756,847 |
| 2020-11-12 | $38.65 | $39.06 | $38.06 | $38.83 | $38.36 | 5,656,756 |
| 2020-11-11 | $38.61 | $38.98 | $37.75 | $38.53 | $38.07 | 3,134,126 |
| 2020-11-10 | $38.57 | $38.69 | $37.21 | $38.29 | $37.83 | 4,208,592 |
| 2020-11-09 | $40.82 | $41.78 | $38.73 | $38.89 | $38.42 | 3,478,569 |
| 2020-11-06 | $39.46 | $40.00 | $38.99 | $39.56 | $39.08 | 3,929,505 |
| 2020-11-05 | $40.59 | $40.85 | $38.84 | $39.24 | $38.77 | 5,829,383 |
| 2020-11-04 | $40.64 | $41.71 | $39.82 | $41.45 | $40.95 | 2,311,550 |
| 2020-11-03 | $40.68 | $41.35 | $40.46 | $40.57 | $40.08 | 1,055,678 |
| 2020-11-02 | $40.20 | $41.03 | $39.70 | $40.47 | $39.98 | 1,809,087 |
| 2020-10-30 | $39.91 | $40.45 | $39.34 | $39.66 | $39.18 | 1,390,740 |
| 2020-10-29 | $40.37 | $40.65 | $39.93 | $40.12 | $39.64 | 1,122,831 |
| 2020-10-28 | $40.68 | $40.84 | $40.11 | $40.35 | $39.87 | 900,125 |
| 2020-10-27 | $41.45 | $41.70 | $41.03 | $41.25 | $40.75 | 915,683 |
| 2020-10-26 | $42.00 | $42.38 | $40.83 | $41.17 | $40.68 | 1,132,498 |
| 2020-10-23 | $41.97 | $42.26 | $41.08 | $42.12 | $41.61 | 1,057,990 |
| 2020-10-22 | $44.49 | $44.76 | $41.95 | $42.00 | $41.50 | 2,693,229 |
| 2020-10-21 | $43.25 | $44.67 | $43.25 | $44.23 | $43.70 | 1,382,445 |
| 2020-10-20 | $43.97 | $44.27 | $43.24 | $43.28 | $42.76 | 2,450,294 |
| 2020-10-19 | $44.20 | $44.43 | $43.15 | $43.81 | $43.28 | 1,353,338 |
| 2020-10-16 | $45.64 | $45.96 | $44.05 | $44.05 | $43.52 | 2,507,009 |
| 2020-10-15 | $44.47 | $45.57 | $44.40 | $45.57 | $45.02 | 1,633,291 |
| 2020-10-14 | $43.96 | $46.86 | $43.95 | $45.15 | $44.61 | 1,693,491 |
| 2020-10-13 | $42.77 | $43.89 | $42.75 | $43.35 | $42.83 | 1,323,199 |
| 2020-10-12 | $43.91 | $44.31 | $42.62 | $42.85 | $42.33 | 1,946,288 |
| 2020-10-09 | $45.71 | $45.90 | $43.64 | $43.83 | $43.30 | 2,048,436 |
| 2020-10-08 | $45.69 | $45.96 | $45.39 | $45.56 | $45.01 | 1,109,155 |
| 2020-10-07 | $45.68 | $46.25 | $45.28 | $45.53 | $44.98 | 1,420,555 |
| 2020-10-06 | $45.69 | $46.46 | $45.36 | $45.51 | $44.96 | 1,690,579 |
| 2020-10-05 | $43.74 | $45.95 | $43.71 | $45.92 | $45.31 | 1,787,299 |
| 2020-10-02 | $43.21 | $44.15 | $43.05 | $43.46 | $42.88 | 1,189,612 |
| 2020-10-01 | $43.06 | $43.95 | $42.34 | $43.87 | $43.29 | 1,338,456 |
| 2020-09-30 | $42.09 | $43.03 | $41.86 | $42.79 | $42.22 | 2,516,695 |
| 2020-09-29 | $42.38 | $42.63 | $41.81 | $41.98 | $41.42 | 784,152 |
| 2020-09-28 | $42.02 | $42.32 | $41.28 | $42.24 | $41.68 | 1,495,570 |
| 2020-09-25 | $41.36 | $41.63 | $41.08 | $41.53 | $40.98 | 462,870 |
| 2020-09-24 | $41.72 | $42.19 | $41.23 | $41.45 | $40.90 | 1,169,300 |
| 2020-09-23 | $42.54 | $42.86 | $41.45 | $41.56 | $41.01 | 1,140,071 |
| 2020-09-22 | $42.44 | $42.83 | $42.07 | $42.69 | $42.12 | 1,546,996 |
| 2020-09-21 | $41.56 | $42.39 | $41.00 | $42.23 | $41.67 | 1,335,655 |
| 2020-09-18 | $42.32 | $42.67 | $41.32 | $41.87 | $41.31 | 2,093,498 |
| 2020-09-17 | $42.00 | $44.34 | $41.76 | $42.29 | $41.73 | 2,931,904 |
| 2020-09-16 | $42.23 | $42.97 | $41.77 | $42.22 | $41.66 | 1,688,931 |
| 2020-09-15 | $43.51 | $43.64 | $41.81 | $42.00 | $41.44 | 1,609,731 |
| 2020-09-14 | $43.69 | $44.44 | $43.14 | $43.30 | $42.72 | 1,408,568 |
| 2020-09-11 | $43.67 | $43.98 | $43.20 | $43.40 | $42.82 | 1,202,354 |
| 2020-09-10 | $44.07 | $44.81 | $43.29 | $43.34 | $42.76 | 1,162,986 |
| 2020-09-09 | $43.74 | $44.44 | $43.58 | $43.89 | $43.31 | 1,208,402 |
| 2020-09-08 | $42.80 | $44.16 | $42.43 | $43.16 | $42.59 | 1,942,600 |
| 2020-09-04 | $43.37 | $43.84 | $42.44 | $43.33 | $42.75 | 3,039,450 |
| 2020-09-03 | $43.50 | $43.60 | $42.37 | $43.26 | $42.68 | 2,475,320 |
| 2020-09-02 | $43.62 | $43.82 | $42.91 | $43.65 | $43.07 | 778,057 |
| 2020-09-01 | $43.46 | $43.95 | $43.08 | $43.72 | $43.14 | 859,417 |
| 2020-08-31 | $43.91 | $43.91 | $43.30 | $43.33 | $42.75 | 823,290 |
| 2020-08-28 | $43.38 | $43.84 | $42.97 | $43.80 | $43.22 | 776,408 |
| 2020-08-27 | $43.65 | $43.82 | $42.94 | $43.37 | $42.79 | 954,928 |
| 2020-08-26 | $42.90 | $43.40 | $42.88 | $43.15 | $42.58 | 638,884 |
| 2020-08-25 | $43.53 | $43.78 | $42.80 | $43.00 | $42.43 | 1,025,812 |
| 2020-08-24 | $43.87 | $43.87 | $43.11 | $43.50 | $42.92 | 908,960 |
| 2020-08-21 | $44.23 | $44.23 | $43.45 | $43.58 | $43.00 | 1,212,953 |
| 2020-08-20 | $43.63 | $44.68 | $43.60 | $44.29 | $43.70 | 1,555,988 |
| 2020-08-19 | $44.06 | $44.25 | $43.69 | $44.01 | $43.42 | 847,245 |
| 2020-08-18 | $44.24 | $44.79 | $43.94 | $43.99 | $43.40 | 1,015,167 |
| 2020-08-17 | $44.87 | $44.87 | $43.67 | $44.36 | $43.77 | 1,346,443 |
| 2020-08-14 | $44.85 | $45.23 | $44.43 | $44.51 | $43.92 | 1,304,011 |
| 2020-08-13 | $43.47 | $44.82 | $43.36 | $44.82 | $44.22 | 1,684,351 |
| 2020-08-12 | $43.78 | $44.13 | $42.79 | $43.48 | $42.90 | 1,757,750 |
| 2020-08-11 | $43.70 | $45.07 | $43.46 | $43.54 | $42.96 | 2,265,423 |
| 2020-08-10 | $45.64 | $46.03 | $44.41 | $44.50 | $43.91 | 1,801,051 |
| 2020-08-07 | $46.36 | $46.95 | $45.20 | $45.61 | $45.00 | 1,404,248 |
| 2020-08-06 | $47.66 | $47.95 | $46.35 | $46.48 | $45.86 | 1,118,462 |
| 2020-08-05 | $47.39 | $47.74 | $45.19 | $47.38 | $46.75 | 3,921,734 |
| 2020-08-04 | $45.64 | $47.49 | $45.43 | $46.79 | $46.17 | 2,922,273 |
| 2020-08-03 | $46.38 | $46.53 | $45.76 | $45.90 | $45.29 | 1,398,487 |
| 2020-07-31 | $46.18 | $46.34 | $45.45 | $46.14 | $45.53 | 1,411,867 |
| 2020-07-30 | $45.45 | $46.08 | $45.07 | $46.04 | $45.43 | 586,828 |
| 2020-07-29 | $45.24 | $46.05 | $45.24 | $45.82 | $45.21 | 596,061 |
| 2020-07-28 | $45.50 | $45.75 | $45.08 | $45.13 | $44.53 | 668,946 |
| 2020-07-27 | $45.01 | $45.97 | $44.91 | $45.84 | $45.23 | 887,381 |
| 2020-07-24 | $44.17 | $45.19 | $43.91 | $45.00 | $44.40 | 1,159,750 |
| 2020-07-23 | $45.11 | $45.32 | $44.14 | $44.29 | $43.70 | 1,158,751 |
| 2020-07-22 | $45.63 | $45.89 | $44.57 | $44.84 | $44.24 | 1,048,933 |
| 2020-07-21 | $45.30 | $46.33 | $45.30 | $45.64 | $45.03 | 1,139,521 |
| 2020-07-20 | $45.60 | $45.98 | $44.80 | $45.20 | $44.60 | 1,024,757 |
| 2020-07-17 | $44.91 | $45.81 | $44.47 | $45.74 | $45.13 | 1,347,246 |
| 2020-07-16 | $44.00 | $44.84 | $43.93 | $44.80 | $44.20 | 878,917 |
| 2020-07-15 | $43.81 | $44.29 | $43.37 | $44.14 | $43.55 | 1,040,735 |
| 2020-07-14 | $41.96 | $43.41 | $41.89 | $43.40 | $42.82 | 972,901 |
| 2020-07-13 | $43.56 | $43.75 | $41.96 | $42.12 | $41.56 | 1,922,472 |
| 2020-07-10 | $42.63 | $43.25 | $42.29 | $43.24 | $42.66 | 1,382,636 |
| 2020-07-09 | $43.15 | $43.39 | $42.32 | $42.62 | $42.05 | 1,073,539 |
| 2020-07-08 | $42.90 | $43.50 | $42.90 | $43.02 | $42.39 | 1,132,715 |
| 2020-07-07 | $42.64 | $43.40 | $42.41 | $42.81 | $42.18 | 1,057,159 |
| 2020-07-06 | $42.33 | $42.76 | $42.09 | $42.68 | $42.05 | 1,314,654 |
| 2020-07-02 | $43.01 | $43.15 | $41.76 | $41.81 | $41.20 | 928,018 |
| 2020-07-01 | $42.25 | $42.82 | $41.87 | $42.62 | $41.99 | 1,063,803 |
| 2020-06-30 | $42.26 | $42.39 | $41.64 | $42.03 | $41.41 | 1,318,510 |
| 2020-06-29 | $41.83 | $42.23 | $41.40 | $42.17 | $41.55 | 1,436,976 |
| 2020-06-26 | $42.40 | $42.46 | $41.74 | $41.79 | $41.18 | 1,740,862 |
| 2020-06-25 | $41.57 | $42.44 | $41.14 | $42.42 | $41.80 | 909,983 |
| 2020-06-24 | $42.39 | $42.49 | $41.25 | $41.71 | $41.10 | 892,832 |
| 2020-06-23 | $42.80 | $43.32 | $42.37 | $42.54 | $41.91 | 909,752 |
| 2020-06-22 | $41.88 | $42.67 | $41.42 | $42.28 | $41.66 | 1,125,185 |
| 2020-06-19 | $42.86 | $43.24 | $41.71 | $41.90 | $41.28 | 1,608,285 |
| 2020-06-18 | $42.72 | $43.10 | $42.32 | $42.55 | $41.92 | 2,366,709 |
| 2020-06-17 | $42.44 | $43.26 | $42.19 | $42.78 | $42.15 | 1,133,652 |
| 2020-06-16 | $42.80 | $42.88 | $41.13 | $41.99 | $41.37 | 1,134,133 |
| 2020-06-15 | $40.09 | $42.07 | $40.09 | $41.79 | $41.18 | 1,399,443 |
| 2020-06-12 | $40.96 | $41.08 | $39.94 | $40.56 | $39.96 | 1,298,991 |
| 2020-06-11 | $40.36 | $40.91 | $39.78 | $40.06 | $39.47 | 1,262,149 |
| 2020-06-10 | $40.63 | $41.65 | $40.43 | $41.38 | $40.77 | 1,778,270 |
| 2020-06-09 | $40.33 | $40.99 | $39.93 | $40.62 | $40.02 | 1,778,389 |
| 2020-06-08 | $41.59 | $41.63 | $40.60 | $40.73 | $40.13 | 1,615,177 |
| 2020-06-05 | $41.27 | $42.06 | $40.78 | $41.48 | $40.87 | 1,611,899 |
| 2020-06-04 | $40.87 | $41.02 | $40.05 | $40.51 | $39.91 | 1,299,106 |
| 2020-06-03 | $40.09 | $41.19 | $39.93 | $41.04 | $40.44 | 2,468,678 |
| 2020-06-02 | $39.75 | $39.93 | $39.29 | $39.87 | $39.28 | 1,170,951 |
| 2020-06-01 | $39.38 | $39.63 | $39.17 | $39.41 | $38.83 | 888,633 |
| 2020-05-29 | $38.50 | $39.34 | $38.35 | $39.23 | $38.65 | 1,473,656 |
| 2020-05-28 | $39.65 | $39.76 | $38.53 | $38.62 | $38.05 | 1,259,157 |
| 2020-05-27 | $39.91 | $40.05 | $39.35 | $39.44 | $38.86 | 2,039,733 |
| 2020-05-26 | $39.10 | $39.49 | $38.70 | $39.30 | $38.72 | 2,594,538 |
| 2020-05-22 | $38.30 | $38.73 | $38.04 | $38.31 | $37.75 | 1,168,192 |
| 2020-05-21 | $36.54 | $38.28 | $36.11 | $38.18 | $37.62 | 1,838,990 |
| 2020-05-20 | $37.62 | $37.93 | $36.53 | $36.61 | $36.07 | 1,632,617 |
| 2020-05-19 | $37.67 | $38.23 | $37.12 | $37.13 | $36.58 | 1,811,582 |
| 2020-05-18 | $38.02 | $39.20 | $37.55 | $37.57 | $37.02 | 3,559,735 |
| 2020-05-15 | $36.31 | $36.96 | $35.99 | $36.78 | $36.24 | 2,549,045 |
| 2020-05-14 | $35.63 | $36.61 | $35.26 | $36.42 | $35.88 | 2,615,702 |
| 2020-05-13 | $36.97 | $36.97 | $35.39 | $36.11 | $35.58 | 1,535,696 |
| 2020-05-12 | $36.26 | $37.60 | $36.15 | $37.14 | $36.59 | 1,511,730 |
| 2020-05-11 | $35.59 | $36.60 | $35.59 | $36.10 | $35.57 | 1,786,574 |
| 2020-05-08 | $35.00 | $36.03 | $34.99 | $35.79 | $35.26 | 1,732,994 |
| 2020-05-07 | $35.13 | $35.66 | $34.99 | $35.10 | $34.58 | 2,213,718 |
| 2020-05-06 | $33.49 | $35.79 | $32.26 | $34.81 | $34.30 | 2,707,034 |
| 2020-05-05 | $32.94 | $33.66 | $32.65 | $33.36 | $32.87 | 3,163,362 |
| 2020-05-04 | $32.26 | $32.50 | $31.85 | $32.39 | $31.91 | 1,221,978 |
| 2020-05-01 | $31.94 | $32.57 | $31.73 | $32.45 | $31.97 | 1,204,859 |
| 2020-04-30 | $32.24 | $32.72 | $31.70 | $32.52 | $32.04 | 1,331,258 |
| 2020-04-29 | $32.63 | $33.09 | $32.31 | $32.75 | $32.27 | 1,598,837 |
| 2020-04-28 | $31.89 | $32.24 | $31.03 | $31.70 | $31.23 | 1,589,646 |
| 2020-04-27 | $30.93 | $31.90 | $30.62 | $31.39 | $30.93 | 4,357,161 |
| 2020-04-24 | $30.50 | $30.81 | $29.72 | $30.60 | $30.15 | 1,229,800 |
| 2020-04-23 | $28.57 | $30.53 | $28.50 | $30.19 | $29.75 | 1,667,028 |
| 2020-04-22 | $30.70 | $30.70 | $29.34 | $29.40 | $28.97 | 913,793 |
| 2020-04-21 | $30.40 | $30.92 | $29.68 | $29.97 | $29.53 | 730,927 |
| 2020-04-20 | $31.04 | $31.33 | $30.27 | $31.04 | $30.58 | 1,195,900 |
| 2020-04-17 | $31.94 | $32.04 | $31.24 | $31.67 | $31.20 | 1,006,194 |
| 2020-04-16 | $31.18 | $31.37 | $30.71 | $31.09 | $30.63 | 1,836,446 |
| 2020-04-15 | $31.53 | $32.23 | $30.82 | $31.11 | $30.65 | 1,044,259 |
| 2020-04-14 | $32.83 | $33.20 | $31.48 | $32.22 | $31.75 | 2,742,418 |
| 2020-04-13 | $30.62 | $32.68 | $30.38 | $32.43 | $31.95 | 1,619,928 |
| 2020-04-09 | $32.37 | $32.77 | $30.63 | $30.73 | $30.28 | 3,189,002 |
| 2020-04-08 | $31.76 | $32.48 | $31.05 | $31.94 | $31.47 | 1,117,122 |
| 2020-04-07 | $31.79 | $32.65 | $31.03 | $31.17 | $30.71 | 1,157,801 |
| 2020-04-06 | $29.93 | $30.85 | $29.22 | $30.78 | $30.27 | 1,316,033 |
| 2020-04-03 | $28.85 | $29.44 | $28.23 | $28.63 | $28.15 | 1,991,667 |
| 2020-04-02 | $28.32 | $29.93 | $28.20 | $28.94 | $28.46 | 1,409,508 |
| 2020-04-01 | $29.63 | $30.34 | $28.21 | $28.44 | $27.97 | 1,521,918 |
| 2020-03-31 | $32.04 | $32.45 | $30.23 | $30.71 | $30.20 | 1,795,756 |
| 2020-03-30 | $32.31 | $32.85 | $31.23 | $31.93 | $31.40 | 1,435,923 |
| 2020-03-27 | $31.77 | $32.97 | $31.09 | $32.11 | $31.58 | 1,244,048 |
| 2020-03-26 | $32.85 | $34.02 | $31.90 | $32.87 | $32.32 | 1,515,571 |
| 2020-03-25 | $31.92 | $33.58 | $31.16 | $32.50 | $31.96 | 1,499,927 |
| 2020-03-24 | $30.22 | $32.22 | $29.50 | $31.79 | $31.26 | 2,178,994 |
| 2020-03-23 | $29.11 | $31.26 | $28.10 | $29.22 | $28.73 | 1,528,638 |
| 2020-03-20 | $29.70 | $31.49 | $29.08 | $29.19 | $28.71 | 2,625,323 |
| 2020-03-19 | $28.11 | $29.85 | $26.13 | $29.33 | $28.84 | 1,884,565 |
| 2020-03-18 | $30.92 | $31.72 | $26.68 | $28.46 | $27.99 | 1,898,702 |
| 2020-03-17 | $31.15 | $33.72 | $30.25 | $32.61 | $32.07 | 2,399,343 |
| 2020-03-16 | $30.12 | $31.66 | $29.22 | $30.90 | $30.39 | 2,244,036 |
| 2020-03-13 | $33.13 | $33.90 | $31.76 | $33.16 | $32.61 | 1,828,276 |
| 2020-03-12 | $32.00 | $32.21 | $27.41 | $31.68 | $31.15 | 2,692,263 |
| 2020-03-11 | $34.56 | $35.09 | $33.03 | $33.84 | $33.28 | 1,507,317 |
| 2020-03-10 | $34.66 | $35.47 | $33.82 | $35.47 | $34.88 | 1,562,842 |
| 2020-03-09 | $36.08 | $36.27 | $33.71 | $33.86 | $33.30 | 2,332,847 |
| 2020-03-06 | $36.69 | $37.59 | $36.23 | $37.48 | $36.86 | 1,801,822 |
| 2020-03-05 | $37.45 | $37.61 | $36.52 | $37.37 | $36.75 | 3,164,064 |
| 2020-03-04 | $37.11 | $38.23 | $36.78 | $38.18 | $37.55 | 988,499 |
| 2020-03-03 | $37.01 | $37.80 | $35.99 | $36.81 | $36.20 | 1,793,956 |
| 2020-03-02 | $37.69 | $38.09 | $35.68 | $37.27 | $36.65 | 2,397,602 |
| 2020-02-28 | $36.30 | $37.97 | $35.96 | $37.46 | $36.84 | 2,052,812 |
| 2020-02-27 | $36.68 | $38.27 | $36.26 | $37.08 | $36.46 | 1,487,902 |
| 2020-02-26 | $37.40 | $37.95 | $36.99 | $37.42 | $36.80 | 1,331,664 |
| 2020-02-25 | $38.49 | $38.59 | $37.26 | $37.33 | $36.71 | 1,305,498 |
| 2020-02-24 | $38.25 | $38.80 | $37.90 | $38.39 | $37.75 | 1,251,675 |
| 2020-02-21 | $39.33 | $39.58 | $38.93 | $39.21 | $38.56 | 1,371,903 |
| 2020-02-20 | $39.58 | $40.22 | $39.53 | $39.62 | $38.96 | 2,041,543 |
| 2020-02-19 | $39.55 | $39.90 | $39.54 | $39.67 | $39.01 | 849,432 |
| 2020-02-18 | $39.17 | $39.74 | $39.03 | $39.59 | $38.93 | 1,841,706 |
| 2020-02-14 | $39.44 | $39.55 | $39.16 | $39.28 | $38.63 | 1,926,693 |
| 2020-02-13 | $38.76 | $39.62 | $38.72 | $39.27 | $38.62 | 1,262,600 |
| 2020-02-12 | $38.79 | $39.15 | $38.42 | $38.99 | $38.34 | 1,502,951 |
| 2020-02-11 | $38.26 | $38.80 | $38.00 | $38.66 | $38.02 | 1,803,441 |
| 2020-02-10 | $37.43 | $38.28 | $37.39 | $38.09 | $37.46 | 1,703,122 |
| 2020-02-07 | $38.65 | $38.69 | $36.57 | $37.42 | $36.80 | 2,796,497 |
| 2020-02-06 | $35.99 | $39.33 | $35.99 | $38.55 | $37.91 | 6,460,885 |
| 2020-02-05 | $34.10 | $34.47 | $33.78 | $34.20 | $33.63 | 3,590,127 |
| 2020-02-04 | $32.52 | $33.89 | $32.42 | $33.75 | $33.19 | 2,247,497 |
| 2020-02-03 | $32.07 | $32.90 | $31.92 | $32.13 | $31.60 | 1,437,510 |
| 2020-01-31 | $32.42 | $32.51 | $31.99 | $32.01 | $31.48 | 1,065,027 |
| 2020-01-30 | $31.84 | $32.65 | $31.72 | $32.57 | $32.03 | 1,608,335 |
| 2020-01-29 | $32.94 | $33.15 | $32.15 | $32.18 | $31.65 | 913,332 |
| 2020-01-28 | $32.79 | $33.03 | $32.71 | $32.80 | $32.26 | 686,844 |
| 2020-01-27 | $32.16 | $32.90 | $32.12 | $32.69 | $32.15 | 1,379,711 |
| 2020-01-24 | $33.63 | $33.67 | $32.19 | $32.68 | $32.14 | 1,367,027 |
| 2020-01-23 | $33.71 | $33.90 | $33.18 | $33.55 | $32.99 | 1,205,880 |
| 2020-01-22 | $33.67 | $35.29 | $33.51 | $33.80 | $33.24 | 1,237,755 |
| 2020-01-21 | $33.77 | $33.90 | $33.46 | $33.67 | $33.11 | 1,042,116 |
| 2020-01-17 | $33.67 | $34.02 | $33.64 | $33.86 | $33.30 | 1,026,088 |
| 2020-01-16 | $33.38 | $33.65 | $33.08 | $33.64 | $33.08 | 1,154,914 |
| 2020-01-15 | $33.04 | $33.25 | $32.74 | $33.23 | $32.68 | 1,211,813 |
| 2020-01-14 | $31.76 | $33.08 | $31.57 | $32.95 | $32.40 | 2,702,920 |
| 2020-01-13 | $31.31 | $31.55 | $31.03 | $31.50 | $30.98 | 1,530,860 |
| 2020-01-10 | $31.60 | $31.71 | $31.16 | $31.25 | $30.73 | 1,261,148 |
| 2020-01-09 | $32.65 | $32.75 | $31.42 | $31.52 | $31.00 | 1,048,416 |
| 2020-01-08 | $32.48 | $32.75 | $32.27 | $32.54 | $32.00 | 1,818,648 |
| 2020-01-07 | $32.63 | $32.86 | $32.45 | $32.46 | $31.92 | 742,126 |
| 2020-01-06 | $32.57 | $32.94 | $32.44 | $32.82 | $32.23 | 1,170,453 |
| 2020-01-03 | $32.00 | $32.80 | $31.91 | $32.77 | $32.18 | 884,700 |
| 2020-01-02 | $32.28 | $32.60 | $32.11 | $32.59 | $32.00 | 1,008,053 |
| 2019-12-31 | $32.06 | $32.30 | $31.97 | $32.17 | $31.59 | 891,575 |
| 2019-12-30 | $32.00 | $32.28 | $31.86 | $32.15 | $31.57 | 1,129,679 |
| 2019-12-27 | $32.67 | $32.75 | $32.03 | $32.05 | $31.47 | 950,135 |
| 2019-12-26 | $32.52 | $32.72 | $32.00 | $32.64 | $32.05 | 1,321,340 |
| 2019-12-24 | $32.76 | $32.90 | $32.43 | $32.44 | $31.85 | 361,197 |
| 2019-12-23 | $32.78 | $33.04 | $32.53 | $32.69 | $32.10 | 1,502,110 |
| 2019-12-20 | $33.30 | $33.40 | $32.69 | $32.70 | $32.11 | 2,189,849 |
| 2019-12-19 | $33.44 | $33.58 | $33.16 | $33.23 | $32.63 | 1,163,624 |
| 2019-12-18 | $33.07 | $33.55 | $32.99 | $33.40 | $32.80 | 1,783,223 |
| 2019-12-17 | $32.85 | $33.09 | $32.62 | $32.99 | $32.39 | 613,469 |
| 2019-12-16 | $32.93 | $33.26 | $32.75 | $32.86 | $32.26 | 1,389,072 |
| 2019-12-13 | $33.21 | $33.40 | $32.65 | $32.72 | $32.13 | 1,571,924 |
| 2019-12-12 | $32.32 | $33.38 | $32.27 | $33.32 | $32.72 | 1,826,630 |
| 2019-12-11 | $32.41 | $32.47 | $32.17 | $32.35 | $31.76 | 578,800 |
| 2019-12-10 | $32.28 | $32.46 | $32.18 | $32.35 | $31.76 | 644,495 |
| 2019-12-09 | $32.29 | $32.47 | $32.16 | $32.28 | $31.70 | 753,175 |
| 2019-12-06 | $32.17 | $32.43 | $31.98 | $32.35 | $31.76 | 1,408,064 |
| 2019-12-05 | $31.10 | $31.98 | $31.08 | $31.84 | $31.26 | 2,692,278 |
| 2019-12-04 | $31.27 | $31.68 | $31.05 | $31.05 | $30.49 | 1,953,267 |
| 2019-12-03 | $31.96 | $32.01 | $31.09 | $31.23 | $30.66 | 1,403,185 |
| 2019-12-02 | $32.25 | $32.41 | $31.95 | $32.30 | $31.71 | 1,180,533 |
| 2019-11-29 | $32.18 | $32.39 | $32.07 | $32.25 | $31.67 | 488,394 |
| 2019-11-27 | $32.32 | $32.46 | $32.05 | $32.17 | $31.59 | 1,138,383 |
| 2019-11-26 | $31.77 | $32.19 | $31.57 | $32.17 | $31.59 | 1,036,584 |
| 2019-11-25 | $31.40 | $31.99 | $31.16 | $31.74 | $31.17 | 1,361,283 |
| 2019-11-22 | $31.07 | $31.42 | $30.58 | $31.24 | $30.67 | 859,402 |
| 2019-11-21 | $31.22 | $31.30 | $30.78 | $30.89 | $30.33 | 1,581,021 |
| 2019-11-20 | $31.58 | $31.87 | $30.78 | $31.23 | $30.66 | 1,981,315 |
| 2019-11-19 | $31.72 | $31.94 | $31.30 | $31.78 | $31.20 | 2,009,019 |
| 2019-11-18 | $31.46 | $31.75 | $31.18 | $31.73 | $31.16 | 788,508 |
| 2019-11-15 | $31.34 | $31.64 | $31.18 | $31.59 | $31.02 | 633,863 |
| 2019-11-14 | $30.78 | $31.17 | $30.63 | $31.16 | $30.60 | 933,446 |
| 2019-11-13 | $30.58 | $31.05 | $30.45 | $30.93 | $30.37 | 931,234 |
| 2019-11-12 | $31.18 | $31.25 | $30.65 | $30.81 | $30.25 | 888,982 |
| 2019-11-11 | $30.79 | $31.41 | $30.63 | $31.19 | $30.63 | 717,900 |
| 2019-11-08 | $30.20 | $30.98 | $30.08 | $30.97 | $30.41 | 880,927 |
| 2019-11-07 | $31.20 | $31.44 | $29.93 | $30.21 | $29.66 | 1,828,639 |
| 2019-11-06 | $31.76 | $31.76 | $28.61 | $30.69 | $30.13 | 5,523,086 |
| 2019-11-05 | $31.90 | $32.12 | $31.57 | $31.92 | $31.34 | 2,714,367 |
| 2019-11-04 | $31.32 | $31.91 | $31.13 | $31.84 | $31.26 | 1,971,379 |
| 2019-11-01 | $31.05 | $31.36 | $30.88 | $31.14 | $30.58 | 1,669,088 |
| 2019-10-31 | $31.30 | $31.36 | $30.45 | $30.90 | $30.34 | 1,304,677 |
| 2019-10-30 | $31.40 | $31.66 | $30.92 | $31.34 | $30.77 | 4,306,805 |
| 2019-10-29 | $31.53 | $31.84 | $31.47 | $31.54 | $30.97 | 1,125,300 |
| 2019-10-28 | $31.23 | $31.93 | $31.18 | $31.56 | $30.99 | 1,718,461 |
| 2019-10-25 | $31.00 | $31.55 | $30.99 | $31.18 | $30.62 | 1,687,002 |
| 2019-10-24 | $30.60 | $30.95 | $30.28 | $30.89 | $30.33 | 1,341,752 |
| 2019-10-23 | $30.15 | $30.78 | $30.15 | $30.56 | $30.01 | 2,130,296 |
| 2019-10-22 | $29.70 | $30.26 | $29.58 | $30.15 | $29.60 | 1,320,588 |
| 2019-10-21 | $29.87 | $29.95 | $29.40 | $29.70 | $29.16 | 1,728,980 |
| 2019-10-18 | $29.39 | $29.78 | $29.11 | $29.72 | $29.18 | 1,813,727 |
| 2019-10-17 | $28.85 | $29.59 | $28.72 | $29.55 | $29.01 | 1,513,318 |
| 2019-10-16 | $28.65 | $28.87 | $28.47 | $28.69 | $28.17 | 2,361,243 |
| 2019-10-15 | $28.61 | $28.81 | $28.39 | $28.69 | $28.17 | 1,268,631 |
| 2019-10-14 | $28.56 | $28.77 | $28.35 | $28.53 | $28.01 | 1,153,274 |
| 2019-10-11 | $28.48 | $28.94 | $28.31 | $28.63 | $28.11 | 1,432,311 |
| 2019-10-10 | $28.07 | $28.64 | $28.01 | $28.14 | $27.63 | 1,154,374 |
| 2019-10-09 | $28.41 | $28.55 | $28.05 | $28.16 | $27.65 | 558,365 |
| 2019-10-08 | $28.80 | $28.84 | $28.39 | $28.40 | $27.89 | 845,516 |
| 2019-10-07 | $28.90 | $29.32 | $28.76 | $29.03 | $28.50 | 1,055,437 |
| 2019-10-04 | $28.26 | $29.25 | $27.93 | $29.01 | $28.48 | 1,276,655 |
| 2019-10-03 | $28.21 | $28.21 | $27.35 | $28.01 | $27.50 | 2,609,639 |
| 2019-10-02 | $28.13 | $28.82 | $28.01 | $28.25 | $27.74 | 2,753,130 |
| 2019-10-01 | $28.48 | $28.68 | $28.06 | $28.33 | $27.82 | 2,446,990 |
| 2019-09-30 | $29.00 | $29.08 | $28.42 | $28.48 | $27.91 | 1,559,004 |
| 2019-09-27 | $29.24 | $29.43 | $28.66 | $28.91 | $28.34 | 1,824,176 |
| 2019-09-26 | $29.33 | $29.53 | $28.71 | $29.05 | $28.47 | 1,084,502 |
| 2019-09-25 | $29.16 | $29.64 | $29.03 | $29.32 | $28.74 | 1,217,952 |
| 2019-09-24 | $29.55 | $29.80 | $29.17 | $29.19 | $28.61 | 2,712,083 |
| 2019-09-23 | $28.93 | $29.68 | $28.83 | $29.57 | $28.98 | 1,624,279 |
| 2019-09-20 | $28.73 | $29.24 | $28.58 | $29.01 | $28.43 | 2,575,547 |
| 2019-09-19 | $29.24 | $29.28 | $28.52 | $28.58 | $28.01 | 1,333,885 |
| 2019-09-18 | $29.29 | $29.37 | $28.74 | $29.24 | $28.66 | 1,072,255 |
| 2019-09-17 | $28.94 | $29.55 | $28.65 | $29.26 | $28.68 | 1,848,339 |
| 2019-09-16 | $29.48 | $29.74 | $29.14 | $29.15 | $28.57 | 3,890,368 |
| 2019-09-13 | $30.09 | $30.23 | $29.48 | $29.57 | $28.98 | 1,523,758 |
| 2019-09-12 | $30.84 | $30.84 | $29.85 | $29.98 | $29.39 | 1,982,941 |
| 2019-09-11 | $30.35 | $30.70 | $30.10 | $30.67 | $30.06 | 1,390,944 |
| 2019-09-10 | $30.62 | $30.71 | $29.99 | $30.18 | $29.58 | 1,201,428 |
| 2019-09-09 | $30.50 | $30.70 | $30.13 | $30.66 | $30.05 | 921,916 |
| 2019-09-06 | $30.47 | $30.83 | $30.27 | $30.35 | $29.75 | 1,024,161 |
| 2019-09-05 | $29.84 | $30.47 | $29.26 | $30.45 | $29.85 | 2,555,377 |
| 2019-09-04 | $28.94 | $29.76 | $28.86 | $29.70 | $29.11 | 1,100,399 |
| 2019-09-03 | $29.00 | $29.16 | $28.52 | $28.60 | $28.03 | 958,401 |
| 2019-08-30 | $29.30 | $29.35 | $28.80 | $29.20 | $28.62 | 1,476,744 |
| 2019-08-29 | $29.09 | $29.43 | $29.01 | $29.19 | $28.61 | 809,312 |
| 2019-08-28 | $28.57 | $29.05 | $28.27 | $28.80 | $28.23 | 783,757 |
| 2019-08-27 | $29.44 | $29.70 | $28.56 | $28.58 | $28.01 | 792,791 |
| 2019-08-26 | $28.95 | $29.50 | $28.72 | $29.42 | $28.84 | 1,963,963 |
| 2019-08-23 | $28.98 | $29.39 | $28.51 | $28.58 | $28.01 | 1,263,686 |
| 2019-08-22 | $28.80 | $29.13 | $28.48 | $29.05 | $28.47 | 707,852 |
| 2019-08-21 | $28.60 | $28.93 | $28.45 | $28.66 | $28.09 | 880,776 |
| 2019-08-20 | $28.31 | $28.60 | $28.20 | $28.46 | $27.90 | 842,908 |
| 2019-08-19 | $28.35 | $28.99 | $28.35 | $28.47 | $27.91 | 1,219,833 |
| 2019-08-16 | $28.00 | $28.30 | $27.96 | $28.17 | $27.61 | 1,716,001 |
| 2019-08-15 | $28.00 | $28.18 | $27.68 | $27.95 | $27.40 | 1,911,000 |
| 2019-08-14 | $28.41 | $28.49 | $27.38 | $27.75 | $27.20 | 4,025,639 |
| 2019-08-13 | $28.40 | $29.16 | $28.17 | $28.80 | $28.23 | 2,202,970 |
| 2019-08-12 | $28.39 | $28.79 | $28.01 | $28.40 | $27.84 | 2,771,459 |
| 2019-08-09 | $30.38 | $30.51 | $28.55 | $28.58 | $28.01 | 3,818,675 |
| 2019-08-08 | $31.04 | $31.20 | $29.85 | $30.47 | $29.87 | 4,594,767 |
| 2019-08-07 | $34.71 | $34.71 | $28.61 | $31.25 | $30.63 | 9,394,839 |
| 2019-08-06 | $35.45 | $35.61 | $34.86 | $35.58 | $34.87 | 2,130,733 |
| 2019-08-05 | $35.15 | $35.43 | $34.73 | $35.27 | $34.57 | 1,474,381 |
| 2019-08-02 | $35.25 | $35.79 | $34.61 | $35.73 | $35.02 | 1,413,410 |
| 2019-08-01 | $35.80 | $36.22 | $35.39 | $35.57 | $34.86 | 1,493,922 |
| 2019-07-31 | $36.07 | $36.25 | $35.42 | $35.68 | $34.97 | 1,412,817 |
| 2019-07-30 | $35.40 | $36.09 | $35.38 | $36.07 | $35.35 | 993,447 |
| 2019-07-29 | $35.46 | $35.70 | $35.18 | $35.51 | $34.81 | 1,407,684 |
| 2019-07-26 | $34.87 | $35.62 | $34.74 | $35.46 | $34.76 | 981,894 |
| 2019-07-25 | $34.62 | $34.91 | $34.60 | $34.70 | $34.01 | 774,607 |
| 2019-07-24 | $34.25 | $34.70 | $34.19 | $34.55 | $33.86 | 1,073,155 |
| 2019-07-23 | $35.00 | $35.14 | $33.84 | $34.43 | $33.75 | 1,392,122 |
| 2019-07-22 | $34.86 | $35.26 | $34.75 | $34.95 | $34.26 | 1,308,760 |
| 2019-07-19 | $34.89 | $35.15 | $34.65 | $34.65 | $33.96 | 926,162 |
| 2019-07-18 | $34.99 | $35.16 | $34.52 | $34.75 | $34.06 | 828,482 |
| 2019-07-17 | $35.32 | $35.43 | $34.83 | $35.08 | $34.38 | 1,773,127 |
| 2019-07-16 | $35.11 | $35.60 | $34.95 | $35.45 | $34.75 | 888,038 |
| 2019-07-15 | $35.61 | $35.75 | $34.93 | $35.07 | $34.37 | 1,444,398 |
| 2019-07-12 | $34.97 | $36.00 | $34.88 | $35.50 | $34.80 | 2,228,458 |
| 2019-07-11 | $34.50 | $34.89 | $34.34 | $34.88 | $34.19 | 1,210,558 |
| 2019-07-10 | $34.75 | $34.93 | $34.19 | $34.49 | $33.81 | 1,447,526 |
| 2019-07-09 | $34.46 | $34.71 | $34.32 | $34.69 | $34.00 | 1,277,341 |
| 2019-07-08 | $34.57 | $34.77 | $34.50 | $34.69 | $33.95 | 1,330,105 |
| 2019-07-05 | $34.04 | $34.68 | $33.93 | $34.68 | $33.94 | 1,457,214 |
| 2019-07-03 | $34.13 | $34.26 | $33.89 | $34.19 | $33.46 | 764,963 |
| 2019-07-02 | $33.76 | $34.04 | $33.47 | $34.03 | $33.31 | 2,160,890 |
| 2019-07-01 | $33.00 | $33.92 | $32.73 | $33.79 | $33.07 | 2,278,597 |
| 2019-06-28 | $32.78 | $32.93 | $32.35 | $32.62 | $31.93 | 16,609,144 |
| 2019-06-27 | $31.64 | $32.95 | $31.64 | $32.85 | $32.15 | 1,976,003 |
| 2019-06-26 | $32.21 | $32.35 | $31.54 | $31.65 | $30.98 | 2,207,606 |
| 2019-06-25 | $33.43 | $33.47 | $32.14 | $32.22 | $31.54 | 1,956,999 |
| 2019-06-24 | $33.83 | $33.92 | $33.32 | $33.41 | $32.70 | 1,433,113 |
| 2019-06-21 | $33.65 | $34.09 | $33.38 | $33.76 | $33.04 | 2,045,054 |
| 2019-06-20 | $34.25 | $34.28 | $33.58 | $33.77 | $33.05 | 1,504,125 |
| 2019-06-19 | $33.73 | $34.05 | $33.62 | $33.75 | $33.03 | 2,356,623 |
| 2019-06-18 | $33.55 | $34.22 | $33.55 | $33.68 | $32.96 | 814,523 |
| 2019-06-17 | $32.70 | $33.37 | $32.37 | $33.37 | $32.66 | 1,555,423 |
| 2019-06-14 | $32.76 | $32.92 | $32.46 | $32.62 | $31.93 | 1,074,378 |
| 2019-06-13 | $33.14 | $33.23 | $32.84 | $32.95 | $32.25 | 1,196,618 |
| 2019-06-12 | $32.76 | $33.10 | $32.61 | $33.06 | $32.36 | 1,195,890 |
| 2019-06-11 | $32.32 | $32.99 | $32.32 | $32.78 | $32.08 | 1,395,188 |
| 2019-06-10 | $32.57 | $32.71 | $31.99 | $32.22 | $31.54 | 1,877,457 |
| 2019-06-07 | $33.24 | $33.32 | $32.45 | $32.49 | $31.80 | 1,992,839 |
| 2019-06-06 | $32.68 | $33.09 | $32.66 | $33.07 | $32.37 | 1,514,812 |
| 2019-06-05 | $32.89 | $33.06 | $32.44 | $32.64 | $31.95 | 2,048,173 |
| 2019-06-04 | $32.23 | $32.91 | $32.23 | $32.84 | $32.14 | 1,091,089 |
| 2019-06-03 | $31.82 | $32.22 | $31.66 | $31.86 | $31.18 | 2,245,123 |
| 2019-05-31 | $31.87 | $32.31 | $31.57 | $31.82 | $31.14 | 2,357,023 |
| 2019-05-30 | $31.79 | $32.56 | $31.62 | $32.20 | $31.52 | 2,861,424 |
| 2019-05-29 | $33.33 | $33.39 | $31.67 | $31.68 | $31.01 | 3,566,699 |
| 2019-05-28 | $33.95 | $34.26 | $33.49 | $33.52 | $32.81 | 1,377,340 |
| 2019-05-24 | $34.18 | $34.34 | $33.92 | $33.95 | $33.23 | 799,273 |
| 2019-05-23 | $34.32 | $34.32 | $33.62 | $34.02 | $33.30 | 980,240 |
| 2019-05-22 | $34.46 | $34.83 | $34.46 | $34.60 | $33.86 | 1,149,847 |
| 2019-05-21 | $34.50 | $34.68 | $34.22 | $34.60 | $33.86 | 1,031,442 |
| 2019-05-20 | $34.37 | $34.87 | $34.28 | $34.71 | $33.97 | 1,104,252 |
| 2019-05-17 | $33.80 | $34.69 | $33.80 | $34.43 | $33.70 | 1,649,214 |
| 2019-05-16 | $33.85 | $34.44 | $33.65 | $34.16 | $33.43 | 1,419,401 |
| 2019-05-15 | $32.90 | $33.82 | $32.80 | $33.78 | $33.06 | 1,789,753 |
| 2019-05-14 | $32.84 | $33.49 | $32.68 | $33.27 | $32.56 | 1,757,083 |
| 2019-05-13 | $33.20 | $33.46 | $32.33 | $32.67 | $31.98 | 1,660,872 |
| 2019-05-10 | $34.71 | $34.82 | $32.95 | $33.72 | $33.00 | 2,088,108 |
| 2019-05-09 | $34.22 | $34.83 | $34.04 | $34.80 | $34.06 | 1,939,435 |
| 2019-05-08 | $33.16 | $34.37 | $32.27 | $34.30 | $33.57 | 5,084,451 |
| 2019-05-07 | $34.09 | $34.21 | $32.70 | $32.85 | $32.15 | 2,444,255 |
| 2019-05-06 | $33.16 | $34.58 | $33.07 | $34.34 | $33.61 | 2,586,231 |
| 2019-05-03 | $33.09 | $33.65 | $32.89 | $33.62 | $32.91 | 1,255,146 |
| 2019-05-02 | $33.25 | $33.32 | $32.24 | $32.87 | $32.17 | 2,005,369 |
| 2019-05-01 | $33.14 | $33.52 | $33.07 | $33.24 | $32.53 | 939,121 |
| 2019-04-30 | $33.28 | $33.39 | $33.00 | $33.15 | $32.45 | 2,013,158 |
| 2019-04-29 | $33.16 | $33.30 | $32.89 | $33.15 | $32.45 | 1,437,311 |
| 2019-04-26 | $32.66 | $33.40 | $32.57 | $33.08 | $32.38 | 1,906,047 |
| 2019-04-25 | $32.96 | $33.22 | $32.25 | $32.53 | $31.84 | 1,736,682 |
| 2019-04-24 | $33.10 | $33.38 | $32.77 | $33.10 | $32.40 | 1,728,080 |
| 2019-04-23 | $32.96 | $33.36 | $32.96 | $33.02 | $32.32 | 1,969,066 |
| 2019-04-22 | $33.54 | $33.69 | $32.80 | $32.94 | $32.24 | 2,003,237 |
| 2019-04-18 | $33.86 | $33.98 | $33.56 | $33.64 | $32.93 | 883,573 |
| 2019-04-17 | $34.14 | $34.15 | $33.71 | $33.88 | $33.16 | 1,183,113 |
| 2019-04-16 | $33.81 | $34.14 | $33.57 | $33.95 | $33.23 | 1,627,548 |
| 2019-04-15 | $33.94 | $34.14 | $33.66 | $33.69 | $32.97 | 1,087,982 |
| 2019-04-12 | $34.08 | $34.31 | $33.88 | $34.01 | $33.29 | 1,177,261 |
| 2019-04-11 | $33.87 | $33.99 | $33.58 | $33.90 | $33.18 | 1,247,020 |
| 2019-04-10 | $33.39 | $33.89 | $33.25 | $33.80 | $33.08 | 1,482,194 |
| 2019-04-09 | $33.41 | $33.66 | $33.18 | $33.26 | $32.55 | 1,283,639 |
| 2019-04-08 | $33.49 | $33.70 | $33.14 | $33.57 | $32.86 | 1,554,600 |
| 2019-04-05 | $33.54 | $33.83 | $33.46 | $33.56 | $32.85 | 1,687,891 |
| 2019-04-04 | $33.52 | $33.95 | $33.35 | $33.56 | $32.85 | 2,325,801 |
| 2019-04-03 | $33.78 | $33.86 | $33.35 | $33.45 | $32.74 | 1,189,342 |
| 2019-04-02 | $33.47 | $33.58 | $33.07 | $33.51 | $32.80 | 1,341,577 |
| 2019-04-01 | $33.11 | $33.55 | $32.96 | $33.52 | $32.76 | 1,304,211 |
| 2019-03-29 | $33.07 | $33.14 | $32.55 | $32.85 | $32.10 | 1,986,218 |
| 2019-03-28 | $32.85 | $32.96 | $32.24 | $32.80 | $32.06 | 2,013,112 |
| 2019-03-27 | $32.68 | $32.98 | $32.27 | $32.74 | $32.00 | 1,762,322 |
| 2019-03-26 | $32.87 | $33.17 | $32.31 | $32.61 | $31.87 | 1,825,133 |
| 2019-03-25 | $32.58 | $33.04 | $32.41 | $32.58 | $31.84 | 2,526,993 |
| 2019-03-22 | $33.54 | $33.66 | $32.54 | $32.60 | $31.86 | 2,093,236 |
| 2019-03-21 | $33.40 | $33.83 | $33.40 | $33.72 | $32.95 | 2,046,112 |
| 2019-03-20 | $33.98 | $33.98 | $33.03 | $33.35 | $32.59 | 1,971,438 |
| 2019-03-19 | $34.33 | $34.40 | $33.85 | $33.98 | $33.21 | 1,768,208 |
| 2019-03-18 | $34.25 | $34.85 | $34.08 | $34.12 | $33.35 | 2,000,045 |
| 2019-03-15 | $34.25 | $34.39 | $33.97 | $34.25 | $33.47 | 2,229,308 |
| 2019-03-14 | $34.55 | $34.68 | $34.08 | $34.18 | $33.40 | 1,115,656 |
| 2019-03-13 | $34.35 | $34.60 | $34.27 | $34.49 | $33.71 | 1,814,276 |
| 2019-03-12 | $33.93 | $34.35 | $33.74 | $34.20 | $33.42 | 1,600,215 |
| 2019-03-11 | $33.47 | $34.08 | $33.24 | $33.98 | $33.21 | 1,651,910 |
| 2019-03-08 | $33.10 | $33.51 | $32.91 | $33.34 | $32.58 | 1,446,131 |
| 2019-03-07 | $33.35 | $33.62 | $33.23 | $33.25 | $32.49 | 1,235,490 |
| 2019-03-06 | $33.67 | $33.67 | $33.22 | $33.38 | $32.62 | 1,973,258 |
| 2019-03-05 | $33.23 | $33.75 | $33.19 | $33.62 | $32.86 | 3,612,652 |
| 2019-03-04 | $33.46 | $33.67 | $32.84 | $33.23 | $32.48 | 1,574,015 |
| 2019-03-01 | $33.21 | $33.33 | $32.78 | $33.32 | $32.56 | 2,198,028 |
| 2019-02-28 | $33.39 | $33.53 | $32.83 | $32.85 | $32.10 | 2,146,170 |
| 2019-02-27 | $32.38 | $33.50 | $32.36 | $33.29 | $32.53 | 2,684,042 |
| 2019-02-26 | $32.28 | $32.49 | $32.21 | $32.42 | $31.68 | 1,467,642 |
| 2019-02-25 | $32.61 | $32.84 | $32.39 | $32.44 | $31.70 | 2,089,107 |
| 2019-02-22 | $32.25 | $32.62 | $32.13 | $32.45 | $31.71 | 1,477,273 |
| 2019-02-21 | $31.81 | $32.22 | $31.45 | $32.13 | $31.40 | 1,936,655 |
| 2019-02-20 | $31.99 | $32.08 | $31.72 | $31.87 | $31.15 | 2,011,857 |
| 2019-02-19 | $31.81 | $32.09 | $31.59 | $31.96 | $31.23 | 2,538,127 |
| 2019-02-15 | $32.15 | $32.25 | $30.41 | $32.03 | $31.30 | 2,220,300 |
| 2019-02-14 | $31.30 | $31.99 | $31.14 | $31.96 | $31.23 | 2,298,597 |
| 2019-02-13 | $31.43 | $31.59 | $30.99 | $31.37 | $30.66 | 2,207,143 |
| 2019-02-12 | $31.51 | $32.02 | $31.26 | $31.42 | $30.71 | 3,703,034 |
| 2019-02-11 | $31.35 | $31.55 | $31.09 | $31.25 | $30.54 | 2,001,472 |
| 2019-02-08 | $30.37 | $31.38 | $30.25 | $31.36 | $30.65 | 3,146,894 |
| 2019-02-07 | $29.62 | $30.74 | $29.43 | $30.60 | $29.91 | 6,181,578 |
| 2019-02-06 | $27.95 | $30.60 | $27.60 | $29.69 | $29.02 | 10,842,802 |
| 2019-02-05 | $26.96 | $27.15 | $26.64 | $26.91 | $26.30 | 3,757,460 |
| 2019-02-04 | $26.34 | $27.02 | $26.20 | $26.89 | $26.28 | 2,824,491 |
| 2019-02-01 | $25.71 | $26.49 | $25.64 | $26.34 | $25.74 | 2,658,738 |
| 2019-01-31 | $26.05 | $26.25 | $25.58 | $25.71 | $25.13 | 2,526,026 |
| 2019-01-30 | $26.34 | $26.34 | $25.82 | $25.99 | $25.40 | 1,572,822 |
| 2019-01-29 | $26.04 | $26.27 | $25.67 | $26.18 | $25.59 | 1,058,306 |
| 2019-01-28 | $26.05 | $26.19 | $25.81 | $26.02 | $25.43 | 1,529,993 |
| 2019-01-25 | $25.91 | $26.25 | $25.69 | $26.10 | $25.51 | 1,687,146 |
| 2019-01-24 | $24.78 | $25.78 | $24.74 | $25.76 | $25.17 | 2,025,351 |
| 2019-01-23 | $25.00 | $25.00 | $24.50 | $24.79 | $24.23 | 855,873 |
| 2019-01-22 | $24.99 | $25.07 | $24.46 | $24.76 | $24.20 | 1,736,303 |
| 2019-01-18 | $25.65 | $25.78 | $24.92 | $25.18 | $24.61 | 2,029,061 |
| 2019-01-17 | $24.99 | $25.50 | $24.91 | $25.50 | $24.92 | 2,306,173 |
| 2019-01-16 | $24.65 | $25.16 | $24.65 | $25.15 | $24.58 | 2,105,769 |
| 2019-01-15 | $24.58 | $24.69 | $24.17 | $24.61 | $24.05 | 1,580,025 |
| 2019-01-14 | $24.26 | $24.62 | $24.05 | $24.55 | $23.99 | 2,092,852 |
| 2019-01-11 | $23.64 | $24.31 | $23.63 | $24.28 | $23.73 | 1,538,699 |
| 2019-01-10 | $23.67 | $24.07 | $23.64 | $23.77 | $23.23 | 1,790,064 |
| 2019-01-09 | $23.53 | $23.87 | $23.40 | $23.75 | $23.21 | 2,127,880 |
| 2019-01-08 | $22.99 | $23.40 | $22.93 | $23.40 | $22.87 | 1,851,584 |
| 2019-01-07 | $22.52 | $22.95 | $22.42 | $22.86 | $22.30 | 2,022,669 |
| 2019-01-04 | $21.70 | $22.62 | $21.66 | $22.47 | $21.92 | 2,035,718 |
| 2019-01-03 | $21.75 | $21.90 | $21.34 | $21.39 | $20.87 | 1,539,144 |
| 2019-01-02 | $21.94 | $22.25 | $21.81 | $21.85 | $21.32 | 2,025,809 |
| 2018-12-31 | $22.62 | $22.71 | $21.90 | $22.29 | $21.75 | 1,890,770 |
| 2018-12-28 | $22.78 | $22.85 | $22.22 | $22.40 | $21.85 | 1,315,884 |
| 2018-12-27 | $22.35 | $22.60 | $21.67 | $22.60 | $22.05 | 2,244,281 |
| 2018-12-26 | $21.99 | $22.69 | $21.69 | $22.68 | $22.13 | 1,267,925 |
| 2018-12-24 | $21.87 | $22.19 | $21.68 | $21.87 | $21.34 | 1,347,410 |
| 2018-12-21 | $22.53 | $23.07 | $22.02 | $22.13 | $21.59 | 2,382,246 |
| 2018-12-20 | $23.01 | $23.13 | $22.27 | $22.54 | $21.99 | 2,343,826 |
| 2018-12-19 | $23.56 | $24.05 | $23.04 | $23.16 | $22.60 | 2,639,182 |
| 2018-12-18 | $23.43 | $23.68 | $23.10 | $23.57 | $23.00 | 2,563,058 |
| 2018-12-17 | $24.44 | $24.44 | $23.06 | $23.29 | $22.72 | 3,522,334 |
| 2018-12-14 | $25.04 | $25.47 | $24.37 | $24.49 | $23.89 | 1,598,241 |
| 2018-12-13 | $25.32 | $25.52 | $24.84 | $24.98 | $24.37 | 1,071,277 |
| 2018-12-12 | $26.06 | $26.06 | $25.21 | $25.24 | $24.62 | 1,430,139 |
| 2018-12-11 | $25.93 | $26.02 | $25.55 | $25.70 | $25.07 | 1,339,645 |
| 2018-12-10 | $25.03 | $25.57 | $24.89 | $25.56 | $24.94 | 1,978,187 |
| 2018-12-07 | $25.84 | $26.05 | $24.90 | $25.11 | $24.50 | 1,984,090 |
| 2018-12-06 | $26.18 | $26.22 | $25.65 | $25.91 | $25.28 | 2,267,200 |
| 2018-12-04 | $27.15 | $27.39 | $26.31 | $26.46 | $25.81 | 2,888,769 |
| 2018-12-03 | $27.23 | $27.28 | $26.73 | $27.08 | $26.42 | 1,980,260 |
| 2018-11-30 | $26.95 | $27.23 | $26.82 | $26.83 | $26.18 | 2,077,029 |
| 2018-11-29 | $26.65 | $26.91 | $26.30 | $26.82 | $26.17 | 1,985,484 |
| 2018-11-28 | $26.57 | $26.90 | $26.50 | $26.75 | $26.10 | 1,656,765 |
| 2018-11-27 | $26.37 | $26.62 | $26.21 | $26.30 | $25.66 | 1,529,970 |
| 2018-11-26 | $26.14 | $26.57 | $25.96 | $26.29 | $25.65 | 1,283,624 |
| 2018-11-23 | $25.27 | $25.96 | $25.27 | $25.85 | $25.22 | 918,917 |
| 2018-11-21 | $25.06 | $25.63 | $24.90 | $25.38 | $24.76 | 1,213,514 |
| 2018-11-20 | $25.30 | $25.46 | $24.53 | $24.80 | $24.20 | 2,246,326 |
| 2018-11-19 | $26.28 | $26.40 | $25.53 | $25.63 | $25.01 | 1,618,863 |
| 2018-11-16 | $26.23 | $26.67 | $25.89 | $26.30 | $25.66 | 1,398,468 |
| 2018-11-15 | $26.00 | $26.60 | $25.78 | $26.50 | $25.85 | 2,022,100 |
| 2018-11-14 | $26.42 | $26.44 | $25.57 | $25.95 | $25.32 | 2,232,788 |
| 2018-11-13 | $26.50 | $26.80 | $26.02 | $26.07 | $25.43 | 1,945,537 |
| 2018-11-12 | $27.51 | $27.62 | $26.32 | $26.36 | $25.72 | 2,558,998 |
| 2018-11-09 | $27.47 | $27.75 | $27.20 | $27.49 | $26.82 | 1,934,657 |
| 2018-11-08 | $27.40 | $27.75 | $27.20 | $27.59 | $26.92 | 2,202,919 |
| 2018-11-07 | $27.04 | $28.06 | $26.87 | $27.66 | $26.99 | 2,658,487 |
| 2018-11-06 | $26.44 | $26.99 | $25.67 | $26.94 | $26.28 | 3,815,986 |
| 2018-11-05 | $28.12 | $28.32 | $27.70 | $27.99 | $27.31 | 2,136,649 |
| 2018-11-02 | $28.28 | $28.45 | $27.14 | $27.83 | $27.15 | 2,336,058 |
| 2018-11-01 | $27.20 | $28.72 | $26.68 | $28.23 | $27.54 | 4,682,118 |
| 2018-10-31 | $26.19 | $26.65 | $26.07 | $26.40 | $25.76 | 1,854,040 |
| 2018-10-30 | $24.74 | $25.96 | $24.74 | $25.94 | $25.31 | 1,684,270 |
| 2018-10-29 | $25.19 | $25.43 | $24.52 | $24.73 | $24.13 | 1,838,101 |
| 2018-10-26 | $25.50 | $25.68 | $24.80 | $24.88 | $24.27 | 1,857,513 |
| 2018-10-25 | $25.25 | $25.85 | $25.18 | $25.76 | $25.13 | 2,196,877 |
| 2018-10-24 | $26.41 | $26.73 | $25.00 | $25.01 | $24.40 | 2,978,935 |
| 2018-10-23 | $26.56 | $26.90 | $26.21 | $26.50 | $25.85 | 2,149,465 |
| 2018-10-22 | $26.57 | $26.91 | $26.38 | $26.83 | $26.18 | 4,402,119 |
| 2018-10-19 | $26.35 | $26.71 | $26.05 | $26.53 | $25.88 | 2,116,944 |
| 2018-10-18 | $26.22 | $26.31 | $26.02 | $26.30 | $25.66 | 1,968,566 |
| 2018-10-17 | $25.99 | $26.44 | $25.87 | $26.24 | $25.60 | 2,384,079 |
| 2018-10-16 | $25.62 | $26.02 | $25.29 | $25.99 | $25.36 | 2,162,133 |
| 2018-10-15 | $24.97 | $25.62 | $24.83 | $25.50 | $24.88 | 2,248,055 |
| 2018-10-12 | $25.19 | $25.63 | $24.69 | $24.99 | $24.38 | 2,518,921 |
| 2018-10-11 | $24.97 | $25.41 | $24.81 | $24.84 | $24.23 | 3,003,005 |
| 2018-10-10 | $25.24 | $25.59 | $24.77 | $24.80 | $24.20 | 2,848,272 |
| 2018-10-09 | $25.32 | $25.76 | $25.15 | $25.53 | $24.91 | 3,687,949 |
| 2018-10-08 | $24.30 | $25.40 | $24.29 | $25.32 | $24.70 | 4,967,631 |
| 2018-10-05 | $24.07 | $24.45 | $23.89 | $24.30 | $23.71 | 2,823,771 |
| 2018-10-04 | $23.44 | $24.41 | $23.32 | $24.05 | $23.46 | 2,734,838 |
| 2018-10-03 | $23.09 | $23.61 | $22.81 | $23.53 | $22.96 | 2,630,195 |
| 2018-10-02 | $22.63 | $23.32 | $22.61 | $22.99 | $22.43 | 2,400,995 |
| 2018-10-01 | $23.31 | $23.31 | $22.53 | $22.74 | $22.15 | 2,745,518 |
| 2018-09-28 | $23.00 | $23.25 | $22.70 | $23.15 | $22.55 | 2,390,781 |
| 2018-09-27 | $22.75 | $23.05 | $22.65 | $22.95 | $22.35 | 2,567,611 |
| 2018-09-26 | $22.85 | $23.20 | $22.58 | $22.65 | $22.06 | 2,398,299 |
| 2018-09-25 | $23.00 | $23.10 | $22.68 | $22.85 | $22.25 | 2,611,734 |
| 2018-09-24 | $23.45 | $23.55 | $22.80 | $23.00 | $22.40 | 1,544,326 |
| 2018-09-21 | $23.30 | $23.55 | $23.15 | $23.50 | $22.89 | 4,530,500 |
| 2018-09-20 | $22.60 | $23.26 | $22.53 | $23.20 | $22.60 | 1,972,868 |
| 2018-09-19 | $22.25 | $22.55 | $22.00 | $22.50 | $21.91 | 1,703,620 |
| 2018-09-18 | $22.40 | $22.78 | $22.25 | $22.30 | $21.72 | 1,733,176 |
| 2018-09-17 | $22.20 | $22.40 | $21.85 | $22.30 | $21.72 | 1,683,314 |
| 2018-09-14 | $22.90 | $22.95 | $22.05 | $22.25 | $21.67 | 1,867,095 |
| 2018-09-13 | $22.15 | $23.05 | $22.15 | $22.80 | $22.21 | 2,334,000 |
| 2018-09-12 | $21.75 | $22.20 | $21.60 | $22.10 | $21.52 | 2,372,053 |
| 2018-09-11 | $21.90 | $22.33 | $21.45 | $21.75 | $21.18 | 2,005,108 |
| 2018-09-10 | $22.85 | $22.85 | $21.48 | $22.00 | $21.43 | 3,334,677 |
| 2018-09-07 | $22.65 | $23.05 | $22.30 | $22.85 | $22.25 | 2,068,907 |
| 2018-09-06 | $22.85 | $23.00 | $22.55 | $22.80 | $22.21 | 1,449,933 |
| 2018-09-05 | $23.40 | $23.40 | $22.65 | $22.85 | $22.25 | 1,268,152 |
| 2018-09-04 | $23.15 | $23.50 | $23.05 | $23.40 | $22.79 | 935,952 |
| 2018-08-31 | $22.90 | $23.38 | $22.88 | $23.30 | $22.69 | 938,423 |
| 2018-08-30 | $24.00 | $24.05 | $22.90 | $23.00 | $22.40 | 1,883,637 |
| 2018-08-29 | $24.05 | $24.18 | $23.85 | $24.05 | $23.42 | 1,039,198 |
| 2018-08-28 | $23.75 | $24.05 | $23.65 | $23.95 | $23.33 | 1,079,588 |
| 2018-08-27 | $23.90 | $23.90 | $23.60 | $23.75 | $23.13 | 1,203,455 |
| 2018-08-24 | $23.55 | $23.90 | $23.40 | $23.75 | $23.13 | 1,237,091 |
| 2018-08-23 | $23.65 | $23.70 | $23.43 | $23.45 | $22.84 | 810,291 |
| 2018-08-22 | $23.65 | $23.75 | $23.45 | $23.55 | $22.94 | 860,288 |
| 2018-08-21 | $23.60 | $23.75 | $23.30 | $23.65 | $23.03 | 2,351,888 |
| 2018-08-20 | $23.35 | $23.90 | $23.15 | $23.50 | $22.89 | 1,606,256 |
| 2018-08-17 | $23.10 | $23.28 | $22.93 | $23.20 | $22.60 | 1,525,230 |
| 2018-08-16 | $23.05 | $23.25 | $22.90 | $23.15 | $22.55 | 1,541,081 |
| 2018-08-15 | $23.25 | $23.30 | $22.70 | $23.05 | $22.45 | 1,467,484 |
| 2018-08-14 | $22.95 | $23.33 | $22.83 | $23.25 | $22.64 | 2,288,797 |
| 2018-08-13 | $22.60 | $22.85 | $22.40 | $22.75 | $22.16 | 1,506,624 |
| 2018-08-10 | $22.60 | $22.80 | $22.45 | $22.65 | $22.06 | 2,127,234 |
| 2018-08-09 | $22.50 | $22.95 | $22.40 | $22.85 | $22.25 | 1,825,169 |
| 2018-08-08 | $22.75 | $23.80 | $22.50 | $22.70 | $22.11 | 5,758,739 |
| 2018-08-07 | $24.55 | $24.65 | $24.03 | $24.30 | $23.67 | 2,943,035 |
| 2018-08-06 | $24.20 | $24.60 | $24.10 | $24.45 | $23.81 | 960,672 |
| 2018-08-03 | $24.50 | $24.65 | $23.90 | $24.20 | $23.57 | 986,469 |
| 2018-08-02 | $24.55 | $24.55 | $24.15 | $24.45 | $23.81 | 1,213,231 |
| 2018-08-01 | $24.65 | $24.75 | $24.15 | $24.55 | $23.91 | 983,860 |
| 2018-07-31 | $24.25 | $24.80 | $24.15 | $24.80 | $24.15 | 1,615,570 |
| 2018-07-30 | $23.95 | $24.30 | $23.71 | $24.20 | $23.57 | 1,365,314 |
| 2018-07-27 | $24.45 | $24.50 | $23.75 | $24.00 | $23.37 | 2,253,613 |
| 2018-07-26 | $24.60 | $24.75 | $24.20 | $24.45 | $23.81 | 1,014,402 |
| 2018-07-25 | $24.35 | $24.70 | $24.20 | $24.60 | $23.96 | 1,355,587 |
| 2018-07-24 | $24.90 | $24.95 | $24.20 | $24.30 | $23.67 | 2,404,031 |
| 2018-07-23 | $25.45 | $25.45 | $24.90 | $24.90 | $24.25 | 1,670,597 |
| 2018-07-20 | $25.75 | $25.90 | $25.43 | $25.45 | $24.79 | 1,260,393 |
| 2018-07-19 | $25.75 | $25.83 | $25.55 | $25.75 | $25.08 | 765,435 |
| 2018-07-18 | $25.75 | $25.85 | $25.50 | $25.75 | $25.08 | 487,463 |
| 2018-07-17 | $25.85 | $25.95 | $25.50 | $25.85 | $25.18 | 1,159,521 |
| 2018-07-16 | $25.60 | $25.85 | $25.35 | $25.80 | $25.13 | 1,430,120 |
| 2018-07-13 | $26.20 | $26.35 | $25.55 | $25.60 | $24.93 | 2,274,360 |
| 2018-07-12 | $26.60 | $26.60 | $26.15 | $26.15 | $25.47 | 1,187,803 |
| 2018-07-11 | $26.50 | $26.80 | $26.45 | $26.45 | $25.76 | 1,060,750 |
| 2018-07-10 | $26.20 | $26.85 | $26.20 | $26.65 | $25.96 | 1,492,824 |
| 2018-07-09 | $26.40 | $26.50 | $26.10 | $26.30 | $25.58 | 950,471 |
| 2018-07-06 | $26.05 | $26.30 | $25.85 | $26.20 | $25.48 | 903,473 |
| 2018-07-05 | $25.90 | $26.10 | $25.70 | $26.05 | $25.33 | 1,035,939 |
| 2018-07-03 | $26.20 | $26.30 | $25.70 | $25.75 | $25.04 | 619,872 |
| 2018-07-02 | $25.85 | $26.30 | $25.60 | $26.25 | $25.53 | 1,469,498 |
| 2018-06-29 | $26.00 | $26.15 | $25.70 | $25.90 | $25.19 | 1,586,590 |
| 2018-06-28 | $25.85 | $26.10 | $25.70 | $26.00 | $25.28 | 1,813,421 |
| 2018-06-27 | $26.05 | $26.05 | $25.68 | $25.85 | $25.14 | 1,848,577 |
| 2018-06-26 | $25.90 | $26.15 | $25.80 | $26.00 | $25.28 | 1,544,343 |
| 2018-06-25 | $26.55 | $26.60 | $25.65 | $25.95 | $25.24 | 2,956,520 |
| 2018-06-22 | $26.65 | $26.75 | $26.33 | $26.60 | $25.87 | 2,310,182 |
| 2018-06-21 | $25.35 | $26.75 | $25.18 | $26.55 | $25.82 | 3,026,448 |
| 2018-06-20 | $25.10 | $25.30 | $24.99 | $25.25 | $24.55 | 1,640,356 |
| 2018-06-19 | $24.80 | $25.05 | $24.75 | $24.95 | $24.26 | 1,429,744 |
| 2018-06-18 | $25.15 | $25.20 | $24.90 | $24.95 | $24.26 | 2,479,050 |
| 2018-06-15 | $24.95 | $25.40 | $24.75 | $25.35 | $24.65 | 3,479,643 |
| 2018-06-14 | $24.75 | $25.05 | $24.65 | $24.95 | $24.26 | 2,268,156 |
| 2018-06-13 | $24.05 | $24.75 | $24.05 | $24.75 | $24.07 | 4,704,106 |
| 2018-06-12 | $24.15 | $24.20 | $23.70 | $23.85 | $23.19 | 1,238,119 |
| 2018-06-11 | $23.40 | $24.15 | $23.40 | $24.10 | $23.44 | 1,700,031 |
| 2018-06-08 | $23.40 | $23.60 | $23.38 | $23.45 | $22.80 | 1,380,332 |
| 2018-06-07 | $23.45 | $23.50 | $23.20 | $23.40 | $22.76 | 1,558,024 |
| 2018-06-06 | $23.40 | $23.55 | $23.30 | $23.40 | $22.76 | 1,653,496 |
| 2018-06-05 | $23.05 | $23.50 | $22.85 | $23.45 | $22.80 | 1,361,712 |
| 2018-06-04 | $23.10 | $23.30 | $22.85 | $23.00 | $22.37 | 1,709,241 |
| 2018-06-01 | $22.90 | $23.10 | $22.75 | $23.00 | $22.37 | 1,980,406 |
| 2018-05-31 | $22.90 | $22.95 | $22.45 | $22.75 | $22.12 | 1,388,771 |
| 2018-05-30 | $22.95 | $23.10 | $22.70 | $22.80 | $22.17 | 1,570,101 |
| 2018-05-29 | $23.15 | $23.30 | $22.50 | $22.85 | $22.22 | 1,455,676 |
| 2018-05-25 | $23.00 | $23.55 | $23.00 | $23.35 | $22.71 | 2,683,235 |
| 2018-05-24 | $23.20 | $23.20 | $22.95 | $23.00 | $22.37 | 1,495,462 |
| 2018-05-23 | $23.05 | $23.20 | $22.95 | $23.15 | $22.51 | 1,642,000 |
| 2018-05-22 | $23.65 | $23.95 | $23.20 | $23.25 | $22.61 | 1,700,847 |
| 2018-05-21 | $23.90 | $24.50 | $23.80 | $24.00 | $23.34 | 3,010,556 |
| 2018-05-18 | $23.60 | $24.10 | $23.55 | $24.00 | $23.34 | 3,268,838 |
| 2018-05-17 | $23.35 | $23.60 | $23.05 | $23.45 | $22.80 | 2,641,476 |
| 2018-05-16 | $23.05 | $23.45 | $22.60 | $23.35 | $22.71 | 3,170,833 |
| 2018-05-15 | $22.65 | $23.10 | $22.50 | $22.95 | $22.32 | 2,144,788 |
| 2018-05-14 | $22.65 | $23.05 | $22.55 | $22.70 | $22.07 | 1,852,008 |
| 2018-05-11 | $22.60 | $22.65 | $22.35 | $22.65 | $22.03 | 1,657,961 |
| 2018-05-10 | $23.00 | $23.00 | $22.50 | $22.55 | $21.93 | 1,253,283 |
| 2018-05-09 | $22.80 | $23.05 | $22.70 | $22.90 | $22.27 | 1,358,251 |
| 2018-05-08 | $23.10 | $23.20 | $22.65 | $22.80 | $22.17 | 1,303,446 |
| 2018-05-07 | $22.65 | $23.40 | $22.45 | $23.15 | $22.51 | 2,824,274 |
| 2018-05-04 | $23.05 | $23.23 | $22.65 | $22.80 | $22.17 | 2,420,074 |
| 2018-05-03 | $23.45 | $23.50 | $21.80 | $23.00 | $22.37 | 3,474,742 |
| 2018-05-02 | $22.95 | $23.45 | $22.85 | $23.00 | $22.37 | 3,248,650 |
| 2018-05-01 | $23.40 | $23.45 | $22.40 | $22.93 | $22.30 | 3,581,065 |
| 2018-04-30 | $22.90 | $23.65 | $22.70 | $23.45 | $22.80 | 3,334,980 |
| 2018-04-27 | $22.45 | $22.45 | $22.00 | $22.20 | $21.59 | 2,386,633 |
| 2018-04-26 | $22.35 | $22.50 | $22.20 | $22.40 | $21.78 | 2,554,218 |
| 2018-04-25 | $22.15 | $22.65 | $22.15 | $22.35 | $21.73 | 1,822,955 |
| 2018-04-24 | $22.40 | $22.70 | $22.18 | $22.25 | $21.64 | 2,287,363 |
| 2018-04-23 | $22.30 | $22.80 | $22.11 | $22.45 | $21.83 | 3,551,195 |
| 2018-04-20 | $22.35 | $22.50 | $22.10 | $22.25 | $21.64 | 1,908,148 |
| 2018-04-19 | $22.80 | $22.85 | $22.10 | $22.40 | $21.78 | 2,147,004 |
| 2018-04-18 | $22.25 | $23.10 | $22.20 | $22.80 | $22.17 | 2,817,149 |
| 2018-04-17 | $23.05 | $23.10 | $22.25 | $22.40 | $21.78 | 2,632,140 |
| 2018-04-16 | $23.10 | $23.25 | $22.70 | $22.90 | $22.27 | 2,454,227 |
| 2018-04-13 | $23.00 | $23.10 | $22.45 | $22.70 | $22.07 | 1,922,448 |
| 2018-04-12 | $22.85 | $23.15 | $22.40 | $22.95 | $22.32 | 2,945,236 |
| 2018-04-11 | $22.85 | $23.25 | $22.75 | $22.80 | $22.17 | 2,369,323 |
| 2018-04-10 | $23.40 | $23.43 | $22.88 | $22.90 | $22.27 | 2,565,252 |
| 2018-04-09 | $23.70 | $23.75 | $23.25 | $23.25 | $22.61 | 2,326,839 |
| 2018-04-06 | $22.95 | $23.90 | $22.90 | $23.60 | $22.95 | 3,493,996 |
| 2018-04-05 | $23.30 | $23.35 | $22.90 | $23.05 | $22.42 | 2,936,578 |
| 2018-04-04 | $23.05 | $23.40 | $23.05 | $23.20 | $22.56 | 2,519,090 |
| 2018-04-03 | $23.65 | $23.65 | $23.00 | $23.25 | $22.61 | 2,418,015 |
| 2018-04-02 | $24.05 | $24.05 | $23.15 | $23.50 | $22.81 | 4,939,932 |
| 2018-03-29 | $23.50 | $24.15 | $23.45 | $24.10 | $23.40 | 2,685,805 |
| 2018-03-28 | $23.15 | $23.65 | $23.05 | $23.45 | $22.77 | 1,916,932 |
| 2018-03-27 | $23.65 | $23.80 | $23.10 | $23.15 | $22.47 | 1,781,195 |
| 2018-03-26 | $23.40 | $23.60 | $23.10 | $23.60 | $22.91 | 1,774,637 |
| 2018-03-23 | $23.15 | $23.50 | $22.93 | $23.10 | $22.43 | 2,065,250 |
| 2018-03-22 | $23.80 | $23.90 | $23.05 | $23.10 | $22.43 | 2,223,581 |
| 2018-03-21 | $23.70 | $24.10 | $23.63 | $23.90 | $23.20 | 1,916,266 |
| 2018-03-20 | $23.70 | $23.98 | $23.50 | $23.65 | $22.96 | 2,102,465 |
| 2018-03-19 | $23.80 | $23.95 | $23.55 | $23.65 | $22.96 | 1,669,192 |
| 2018-03-16 | $24.50 | $24.65 | $23.90 | $23.95 | $23.25 | 1,982,530 |
| 2018-03-15 | $24.65 | $24.65 | $24.00 | $24.30 | $23.59 | 1,268,027 |
| 2018-03-14 | $24.75 | $24.90 | $24.18 | $24.65 | $23.93 | 2,013,017 |
| 2018-03-13 | $25.20 | $25.33 | $24.90 | $25.10 | $24.37 | 1,756,139 |
| 2018-03-12 | $24.65 | $25.40 | $24.65 | $25.20 | $24.46 | 2,714,901 |
| 2018-03-09 | $24.10 | $24.80 | $24.05 | $24.75 | $24.03 | 1,854,431 |
| 2018-03-08 | $24.30 | $24.45 | $23.75 | $24.05 | $23.35 | 1,207,441 |
| 2018-03-07 | $24.25 | $24.70 | $24.23 | $24.30 | $23.59 | 1,386,137 |
| 2018-03-06 | $24.15 | $24.43 | $24.00 | $24.40 | $23.69 | 1,476,491 |
| 2018-03-05 | $24.60 | $24.70 | $24.05 | $24.10 | $23.40 | 1,697,325 |
| 2018-03-02 | $23.85 | $24.65 | $23.70 | $24.60 | $23.88 | 1,979,085 |
| 2018-03-01 | $24.00 | $24.13 | $23.60 | $23.95 | $23.25 | 2,270,868 |
| 2018-02-28 | $24.75 | $24.85 | $24.10 | $24.10 | $23.40 | 2,410,818 |
| 2018-02-27 | $25.25 | $25.30 | $24.55 | $24.75 | $24.03 | 2,269,286 |
| 2018-02-26 | $25.40 | $25.70 | $25.20 | $25.35 | $24.61 | 1,695,734 |
| 2018-02-23 | $25.20 | $25.30 | $24.85 | $25.30 | $24.56 | 1,807,480 |
| 2018-02-22 | $25.00 | $25.65 | $25.00 | $25.15 | $24.42 | 1,976,442 |
| 2018-02-21 | $25.15 | $25.55 | $24.78 | $25.00 | $24.27 | 2,221,132 |
| 2018-02-20 | $24.70 | $25.55 | $24.70 | $25.25 | $24.51 | 2,533,709 |
| 2018-02-16 | $25.15 | $25.30 | $24.70 | $25.05 | $24.32 | 2,701,991 |
| 2018-02-15 | $24.95 | $25.30 | $24.75 | $25.20 | $24.46 | 3,332,948 |
| 2018-02-14 | $24.05 | $25.10 | $24.00 | $24.75 | $24.03 | 2,568,887 |
| 2018-02-13 | $23.95 | $24.20 | $23.80 | $24.15 | $23.44 | 3,243,599 |
| 2018-02-12 | $24.25 | $24.40 | $23.85 | $24.10 | $23.40 | 2,993,522 |
| 2018-02-09 | $24.70 | $24.76 | $23.20 | $24.10 | $23.40 | 5,442,826 |
| 2018-02-08 | $22.65 | $25.70 | $22.65 | $24.40 | $23.69 | 7,690,166 |
| 2018-02-07 | $22.45 | $22.85 | $22.05 | $22.15 | $21.50 | 2,754,193 |
| 2018-02-06 | $21.60 | $22.65 | $21.25 | $22.40 | $21.75 | 2,768,255 |
| 2018-02-05 | $22.80 | $22.90 | $21.95 | $22.10 | $21.45 | 2,905,259 |
| 2018-02-02 | $23.80 | $23.80 | $22.98 | $23.00 | $22.33 | 1,540,401 |
| 2018-02-01 | $23.25 | $24.20 | $23.15 | $23.80 | $23.10 | 1,848,660 |
| 2018-01-31 | $23.70 | $23.80 | $22.95 | $23.25 | $22.57 | 2,962,353 |
| 2018-01-30 | $23.10 | $23.65 | $23.05 | $23.55 | $22.86 | 2,320,311 |
| 2018-01-29 | $22.90 | $23.60 | $22.73 | $23.35 | $22.67 | 2,738,712 |
| 2018-01-26 | $22.45 | $23.00 | $22.25 | $22.95 | $22.28 | 3,711,142 |
| 2018-01-25 | $22.45 | $22.45 | $21.80 | $22.45 | $21.79 | 2,417,317 |
| 2018-01-24 | $22.55 | $22.75 | $21.98 | $22.25 | $21.60 | 3,164,643 |
| 2018-01-23 | $22.05 | $22.60 | $21.90 | $22.60 | $21.94 | 3,773,164 |
| 2018-01-22 | $21.65 | $22.08 | $21.25 | $22.00 | $21.36 | 4,780,746 |
| 2018-01-19 | $20.15 | $21.98 | $20.05 | $21.90 | $21.26 | 4,491,811 |
| 2018-01-18 | $20.20 | $20.30 | $20.00 | $20.20 | $19.61 | 1,301,703 |
| 2018-01-17 | $19.95 | $20.33 | $19.55 | $20.20 | $19.61 | 2,118,420 |
| 2018-01-16 | $20.30 | $20.30 | $19.85 | $19.85 | $19.27 | 1,599,618 |
| 2018-01-12 | $19.50 | $20.35 | $19.30 | $20.25 | $19.66 | 4,219,112 |
| 2018-01-11 | $19.20 | $19.60 | $19.10 | $19.45 | $18.88 | 998,565 |
| 2018-01-10 | $19.15 | $19.33 | $19.00 | $19.25 | $18.69 | 1,545,243 |
| 2018-01-09 | $18.75 | $19.55 | $18.75 | $19.40 | $18.83 | 2,272,894 |
| 2018-01-08 | $18.70 | $19.00 | $18.50 | $18.75 | $18.16 | 1,560,425 |
| 2018-01-05 | $18.35 | $18.85 | $18.35 | $18.75 | $18.16 | 1,053,938 |
| 2018-01-04 | $18.55 | $18.60 | $18.15 | $18.30 | $17.73 | 1,629,509 |
| 2018-01-03 | $19.00 | $19.05 | $18.43 | $18.55 | $17.97 | 1,192,508 |
| 2018-01-02 | $18.60 | $18.95 | $18.55 | $18.95 | $18.36 | 1,250,607 |
| 2017-12-29 | $18.70 | $18.80 | $18.50 | $18.50 | $17.92 | 1,062,167 |
| 2017-12-28 | $18.70 | $18.73 | $18.50 | $18.65 | $18.07 | 1,096,007 |
| 2017-12-27 | $18.65 | $18.80 | $18.50 | $18.65 | $18.07 | 653,342 |
| 2017-12-26 | $18.50 | $18.80 | $18.45 | $18.75 | $18.16 | 926,808 |
| 2017-12-22 | $18.65 | $18.80 | $18.50 | $18.50 | $17.92 | 980,188 |
| 2017-12-21 | $18.55 | $18.85 | $18.40 | $18.75 | $18.16 | 1,406,132 |
| 2017-12-20 | $18.65 | $18.70 | $18.45 | $18.50 | $17.92 | 751,735 |
| 2017-12-19 | $18.65 | $18.70 | $18.30 | $18.60 | $18.02 | 964,564 |
| 2017-12-18 | $18.65 | $18.80 | $18.55 | $18.60 | $18.02 | 1,518,845 |
| 2017-12-15 | $18.08 | $18.73 | $18.08 | $18.65 | $18.07 | 3,417,871 |
| 2017-12-14 | $18.25 | $18.45 | $18.00 | $18.10 | $17.54 | 1,063,598 |
| 2017-12-13 | $18.00 | $18.35 | $17.95 | $18.20 | $17.63 | 1,502,699 |
| 2017-12-12 | $18.30 | $18.30 | $17.90 | $18.00 | $17.44 | 1,120,355 |
| 2017-12-11 | $17.85 | $18.40 | $17.83 | $18.20 | $17.63 | 2,747,264 |
| 2017-12-08 | $17.75 | $17.95 | $17.50 | $17.75 | $17.20 | 6,917,856 |
| 2017-12-07 | $18.25 | $18.25 | $17.60 | $17.75 | $17.20 | 8,028,114 |
| 2017-12-06 | $18.85 | $18.85 | $18.55 | $18.65 | $18.07 | 1,040,613 |
| 2017-12-05 | $18.80 | $18.93 | $18.60 | $18.80 | $18.21 | 1,239,096 |
| 2017-12-04 | $18.90 | $19.00 | $18.65 | $18.70 | $18.12 | 1,149,267 |
| 2017-12-01 | $18.65 | $18.68 | $17.95 | $18.65 | $18.07 | 845,857 |
| 2017-11-30 | $18.45 | $18.80 | $18.35 | $18.80 | $18.21 | 1,329,674 |
| 2017-11-29 | $18.70 | $18.95 | $18.40 | $18.50 | $17.92 | 1,018,200 |
| 2017-11-28 | $18.35 | $18.65 | $18.20 | $18.65 | $18.07 | 822,988 |
| 2017-11-27 | $18.25 | $18.40 | $18.20 | $18.30 | $17.73 | 1,624,168 |
| 2017-11-24 | $18.25 | $18.30 | $18.13 | $18.25 | $17.68 | 240,061 |
| 2017-11-22 | $18.10 | $18.30 | $18.10 | $18.20 | $17.63 | 621,294 |
| 2017-11-21 | $17.75 | $18.10 | $17.75 | $18.10 | $17.54 | 743,420 |
| 2017-11-20 | $17.65 | $17.80 | $17.55 | $17.70 | $17.15 | 1,067,202 |
| 2017-11-17 | $17.50 | $17.85 | $17.50 | $17.65 | $17.10 | 1,284,317 |
| 2017-11-16 | $17.30 | $17.65 | $17.25 | $17.60 | $17.05 | 1,161,434 |
| 2017-11-15 | $17.25 | $17.40 | $17.10 | $17.25 | $16.71 | 955,974 |
| 2017-11-14 | $17.35 | $17.55 | $17.23 | $17.40 | $16.86 | 874,319 |
| 2017-11-13 | $17.65 | $17.70 | $17.25 | $17.45 | $16.91 | 1,114,332 |
| 2017-11-10 | $17.45 | $17.80 | $17.35 | $17.75 | $17.20 | 932,936 |
| 2017-11-09 | $17.10 | $17.53 | $16.95 | $17.40 | $16.86 | 912,868 |
| 2017-11-08 | $17.10 | $17.35 | $16.98 | $17.20 | $16.66 | 1,672,860 |
| 2017-11-07 | $17.30 | $17.35 | $17.05 | $17.10 | $16.57 | 1,582,106 |
| 2017-11-06 | $17.45 | $17.50 | $17.10 | $17.30 | $16.76 | 1,469,526 |
| 2017-11-03 | $17.80 | $17.80 | $17.35 | $17.45 | $16.91 | 2,521,695 |
| 2017-11-02 | $17.90 | $18.10 | $17.60 | $17.85 | $17.29 | 2,328,362 |
| 2017-11-01 | $19.80 | $19.80 | $17.90 | $18.00 | $17.44 | 3,835,708 |
| 2017-10-31 | $19.30 | $19.35 | $19.00 | $19.10 | $18.50 | 1,450,674 |
| 2017-10-30 | $19.30 | $19.35 | $19.10 | $19.20 | $18.60 | 911,256 |
| 2017-10-27 | $19.35 | $19.45 | $18.90 | $19.35 | $18.75 | 1,195,299 |
| 2017-10-26 | $19.40 | $19.63 | $19.25 | $19.35 | $18.75 | 1,055,206 |
| 2017-10-25 | $19.75 | $19.75 | $19.10 | $19.43 | $18.82 | 1,290,948 |
| 2017-10-24 | $19.60 | $19.80 | $19.45 | $19.65 | $19.04 | 1,364,686 |
| 2017-10-23 | $19.50 | $19.60 | $19.35 | $19.55 | $18.94 | 635,910 |
| 2017-10-20 | $19.20 | $19.50 | $19.15 | $19.45 | $18.84 | 992,846 |
| 2017-10-19 | $19.05 | $19.17 | $18.90 | $19.10 | $18.50 | 794,643 |
| 2017-10-18 | $19.10 | $19.45 | $18.95 | $19.15 | $18.55 | 1,181,234 |
| 2017-10-17 | $19.20 | $19.23 | $18.85 | $19.05 | $18.46 | 1,577,256 |
| 2017-10-16 | $19.20 | $19.25 | $19.08 | $19.20 | $18.60 | 1,120,250 |
| 2017-10-13 | $19.25 | $19.25 | $19.05 | $19.15 | $18.55 | 977,492 |
| 2017-10-12 | $19.25 | $19.25 | $19.00 | $19.15 | $18.55 | 970,895 |
| 2017-10-11 | $19.20 | $19.40 | $19.00 | $19.25 | $18.65 | 813,689 |
| 2017-10-10 | $19.20 | $19.30 | $19.00 | $19.25 | $18.65 | 977,666 |
| 2017-10-09 | $19.65 | $19.75 | $19.10 | $19.20 | $18.60 | 848,589 |
| 2017-10-06 | $20.00 | $20.00 | $19.45 | $19.65 | $19.04 | 1,450,201 |
| 2017-10-05 | $19.85 | $20.05 | $19.70 | $20.00 | $19.38 | 603,581 |
| 2017-10-04 | $20.00 | $20.10 | $19.80 | $19.80 | $19.18 | 873,416 |
| 2017-10-03 | $19.90 | $20.05 | $19.75 | $20.00 | $19.38 | 769,510 |
| 2017-10-02 | $19.60 | $19.90 | $19.45 | $19.90 | $19.24 | 865,855 |
| 2017-09-29 | $19.65 | $19.75 | $19.55 | $19.60 | $18.95 | 1,024,537 |
| 2017-09-28 | $19.70 | $19.70 | $19.55 | $19.65 | $19.00 | 587,119 |
| 2017-09-27 | $19.50 | $19.85 | $19.45 | $19.75 | $19.10 | 1,154,133 |
| 2017-09-26 | $19.55 | $19.70 | $19.40 | $19.45 | $18.81 | 702,812 |
| 2017-09-25 | $19.45 | $19.65 | $19.35 | $19.50 | $18.85 | 963,621 |
| 2017-09-22 | $19.30 | $19.53 | $19.25 | $19.45 | $18.81 | 679,243 |
| 2017-09-21 | $19.35 | $19.55 | $19.20 | $19.30 | $18.66 | 1,331,091 |
| 2017-09-20 | $19.40 | $19.50 | $19.30 | $19.40 | $18.76 | 1,104,590 |
| 2017-09-19 | $19.35 | $19.45 | $19.25 | $19.35 | $18.71 | 665,458 |
| 2017-09-18 | $19.20 | $19.39 | $19.20 | $19.35 | $18.71 | 571,238 |
| 2017-09-15 | $19.25 | $19.25 | $19.10 | $19.20 | $18.56 | 1,457,643 |
| 2017-09-14 | $19.05 | $19.15 | $18.95 | $19.15 | $18.52 | 781,290 |
| 2017-09-13 | $19.05 | $19.25 | $19.05 | $19.10 | $18.47 | 1,256,517 |
| 2017-09-12 | $19.00 | $19.23 | $19.00 | $19.15 | $18.52 | 743,858 |
| 2017-09-11 | $19.05 | $19.15 | $18.85 | $18.95 | $18.32 | 863,872 |
| 2017-09-08 | $18.95 | $19.10 | $18.85 | $19.05 | $18.42 | 2,044,822 |
| 2017-09-07 | $18.75 | $18.98 | $18.70 | $18.95 | $18.32 | 1,016,754 |
| 2017-09-06 | $18.80 | $18.90 | $18.70 | $18.75 | $18.13 | 847,150 |
| 2017-09-05 | $18.85 | $18.99 | $18.50 | $18.70 | $18.08 | 872,449 |
| 2017-09-01 | $18.75 | $18.90 | $18.70 | $18.85 | $18.23 | 848,480 |
| 2017-08-31 | $18.50 | $18.75 | $18.48 | $18.65 | $18.03 | 922,847 |
| 2017-08-30 | $18.25 | $18.53 | $18.20 | $18.45 | $17.84 | 637,144 |
| 2017-08-29 | $18.25 | $18.38 | $18.20 | $18.30 | $17.69 | 659,141 |
| 2017-08-28 | $18.30 | $18.35 | $18.20 | $18.35 | $17.74 | 1,049,255 |
| 2017-08-25 | $18.30 | $18.30 | $18.13 | $18.25 | $17.65 | 477,340 |
| 2017-08-24 | $18.45 | $18.45 | $18.03 | $18.15 | $17.55 | 908,367 |
| 2017-08-23 | $18.30 | $18.45 | $18.25 | $18.40 | $17.79 | 697,236 |
| 2017-08-22 | $18.30 | $18.50 | $18.30 | $18.40 | $17.79 | 575,907 |
| 2017-08-21 | $18.25 | $18.35 | $18.15 | $18.30 | $17.69 | 978,654 |
| 2017-08-18 | $17.85 | $18.35 | $17.80 | $18.35 | $17.74 | 1,237,850 |
| 2017-08-17 | $18.00 | $18.08 | $17.90 | $17.95 | $17.36 | 1,367,252 |
| 2017-08-16 | $18.25 | $18.30 | $17.95 | $18.10 | $17.50 | 1,776,884 |
| 2017-08-15 | $18.45 | $18.50 | $18.10 | $18.20 | $17.60 | 1,557,215 |
| 2017-08-14 | $18.50 | $18.50 | $18.30 | $18.30 | $17.69 | 1,226,853 |
| 2017-08-11 | $18.45 | $18.55 | $18.00 | $18.40 | $17.79 | 1,228,830 |
| 2017-08-10 | $18.80 | $18.80 | $18.55 | $18.60 | $17.98 | 1,348,786 |
| 2017-08-09 | $18.90 | $18.90 | $18.65 | $18.85 | $18.23 | 797,479 |
| 2017-08-08 | $19.20 | $19.40 | $18.85 | $19.00 | $18.37 | 1,078,552 |
| 2017-08-07 | $19.15 | $19.20 | $19.00 | $19.15 | $18.52 | 972,714 |
| 2017-08-04 | $18.55 | $19.25 | $18.55 | $19.15 | $18.52 | 999,101 |
| 2017-08-03 | $18.95 | $19.15 | $18.80 | $19.15 | $18.52 | 1,078,939 |
| 2017-08-02 | $19.15 | $19.18 | $18.85 | $19.10 | $18.47 | 1,523,715 |
| 2017-08-01 | $19.00 | $19.15 | $18.75 | $19.10 | $18.47 | 1,163,618 |
| 2017-07-31 | $19.25 | $19.30 | $18.85 | $19.00 | $18.37 | 870,608 |
| 2017-07-28 | $20.05 | $20.15 | $19.25 | $19.30 | $18.66 | 2,219,325 |
| 2017-07-27 | $18.55 | $20.05 | $18.50 | $19.95 | $19.29 | 3,303,900 |
| 2017-07-26 | $18.35 | $18.65 | $18.30 | $18.35 | $17.74 | 1,668,095 |
| 2017-07-25 | $18.35 | $18.50 | $18.30 | $18.40 | $17.79 | 1,226,150 |
| 2017-07-24 | $18.10 | $18.35 | $18.03 | $18.25 | $17.65 | 928,342 |
| 2017-07-21 | $18.10 | $18.15 | $17.98 | $18.10 | $17.50 | 809,314 |
| 2017-07-20 | $17.80 | $18.15 | $17.75 | $18.05 | $17.45 | 1,296,211 |
| 2017-07-19 | $17.60 | $17.78 | $17.60 | $17.75 | $17.16 | 810,858 |
| 2017-07-18 | $17.50 | $17.60 | $17.48 | $17.55 | $16.97 | 688,093 |
| 2017-07-17 | $17.65 | $17.65 | $17.48 | $17.60 | $17.02 | 628,958 |
| 2017-07-14 | $17.50 | $17.65 | $17.48 | $17.60 | $17.02 | 601,974 |
| 2017-07-13 | $17.50 | $17.60 | $17.40 | $17.55 | $16.97 | 1,449,820 |
| 2017-07-12 | $17.55 | $17.70 | $17.43 | $17.50 | $16.92 | 626,139 |
| 2017-07-11 | $17.45 | $17.65 | $17.30 | $17.55 | $16.97 | 1,018,520 |
| 2017-07-10 | $17.40 | $17.50 | $17.30 | $17.40 | $16.82 | 966,393 |
| 2017-07-07 | $17.35 | $17.70 | $17.35 | $17.55 | $16.93 | 1,199,738 |
| 2017-07-06 | $17.65 | $17.70 | $17.38 | $17.45 | $16.83 | 1,226,752 |
| 2017-07-05 | $17.70 | $17.80 | $17.55 | $17.75 | $17.12 | 1,249,418 |
| 2017-07-03 | $17.65 | $17.80 | $17.55 | $17.75 | $17.12 | 531,887 |
| 2017-06-30 | $17.75 | $17.85 | $17.50 | $17.70 | $17.07 | 855,266 |
| 2017-06-29 | $18.00 | $18.00 | $17.53 | $17.80 | $17.17 | 812,335 |
| 2017-06-28 | $17.70 | $18.00 | $17.50 | $18.00 | $17.36 | 1,193,515 |
| 2017-06-27 | $17.45 | $17.70 | $17.35 | $17.50 | $16.88 | 1,090,508 |
| 2017-06-26 | $17.60 | $17.73 | $17.15 | $17.35 | $16.74 | 2,199,326 |
| 2017-06-23 | $17.45 | $17.65 | $17.40 | $17.65 | $17.03 | 1,640,816 |
| 2017-06-22 | $17.40 | $17.50 | $17.25 | $17.40 | $16.78 | 2,046,625 |
| 2017-06-21 | $17.45 | $17.55 | $17.35 | $17.45 | $16.83 | 680,848 |
| 2017-06-20 | $17.65 | $17.65 | $17.35 | $17.50 | $16.88 | 880,860 |
| 2017-06-19 | $17.80 | $17.85 | $17.60 | $17.75 | $17.12 | 902,940 |
| 2017-06-16 | $17.45 | $17.70 | $17.40 | $17.70 | $17.07 | 1,283,943 |
| 2017-06-15 | $17.70 | $17.80 | $17.45 | $17.65 | $17.03 | 1,405,786 |
| 2017-06-14 | $17.90 | $17.90 | $17.70 | $17.85 | $17.22 | 916,725 |
| 2017-06-13 | $17.80 | $18.00 | $17.68 | $17.90 | $17.27 | 1,349,990 |
| 2017-06-12 | $17.75 | $17.85 | $17.65 | $17.75 | $17.12 | 969,108 |
| 2017-06-09 | $17.65 | $17.85 | $17.58 | $17.70 | $17.07 | 1,268,246 |
| 2017-06-08 | $17.25 | $17.60 | $17.25 | $17.60 | $16.98 | 1,164,039 |
| 2017-06-07 | $17.35 | $17.40 | $17.20 | $17.25 | $16.64 | 713,852 |
| 2017-06-06 | $17.45 | $17.50 | $17.20 | $17.35 | $16.74 | 863,740 |
| 2017-06-05 | $17.65 | $17.70 | $17.50 | $17.55 | $16.93 | 676,546 |
| 2017-06-02 | $17.55 | $17.80 | $17.45 | $17.60 | $16.98 | 857,919 |
| 2017-06-01 | $17.65 | $17.66 | $17.40 | $17.65 | $17.03 | 2,080,389 |
| 2017-05-31 | $17.60 | $17.70 | $17.30 | $17.60 | $16.98 | 1,326,564 |
| 2017-05-30 | $17.30 | $17.60 | $17.20 | $17.60 | $16.98 | 1,389,589 |
| 2017-05-26 | $17.25 | $17.35 | $17.15 | $17.25 | $16.64 | 960,980 |
| 2017-05-25 | $17.50 | $17.50 | $17.25 | $17.30 | $16.69 | 965,095 |
| 2017-05-24 | $17.35 | $17.45 | $17.20 | $17.45 | $16.83 | 1,119,028 |
| 2017-05-23 | $17.40 | $17.50 | $17.25 | $17.40 | $16.78 | 720,317 |
| 2017-05-22 | $17.30 | $17.45 | $17.25 | $17.40 | $16.78 | 1,154,371 |
| 2017-05-19 | $16.85 | $17.35 | $16.80 | $17.35 | $16.74 | 3,259,662 |
| 2017-05-18 | $16.80 | $16.95 | $16.68 | $16.85 | $16.25 | 1,251,094 |
| 2017-05-17 | $16.95 | $17.05 | $16.73 | $16.85 | $16.25 | 1,623,519 |
| 2017-05-16 | $17.30 | $17.30 | $16.98 | $17.10 | $16.50 | 831,641 |
| 2017-05-15 | $17.20 | $17.40 | $17.15 | $17.25 | $16.64 | 842,751 |
| 2017-05-12 | $17.25 | $17.35 | $17.10 | $17.20 | $16.59 | 985,220 |
| 2017-05-11 | $17.20 | $17.45 | $17.03 | $17.20 | $16.59 | 1,433,745 |
| 2017-05-10 | $17.00 | $17.25 | $16.90 | $17.20 | $16.59 | 1,172,147 |
| 2017-05-09 | $17.00 | $17.15 | $16.90 | $17.05 | $16.45 | 1,472,170 |
| 2017-05-08 | $16.85 | $17.10 | $16.78 | $17.00 | $16.40 | 1,850,502 |
| 2017-05-05 | $16.80 | $17.10 | $16.60 | $16.95 | $16.35 | 3,032,145 |
| 2017-05-04 | $16.20 | $16.85 | $16.10 | $16.75 | $16.16 | 3,517,729 |
| 2017-05-03 | $14.95 | $16.20 | $14.95 | $16.10 | $15.53 | 38,561 |
| 2017-05-02 | $14.45 | $14.55 | $14.23 | $14.30 | $13.79 | 571,483 |
| 2017-05-01 | $14.45 | $14.55 | $14.28 | $14.45 | $13.94 | 645,813 |
| 2017-04-28 | $14.65 | $14.70 | $14.20 | $14.45 | $13.94 | 928,794 |
| 2017-04-27 | $14.90 | $14.90 | $14.50 | $14.65 | $14.13 | 659,390 |
| 2017-04-26 | $14.80 | $15.08 | $14.75 | $14.85 | $14.33 | 818,969 |
| 2017-04-25 | $14.95 | $15.10 | $14.73 | $14.80 | $14.28 | 591,957 |
| 2017-04-24 | $14.90 | $14.95 | $14.70 | $14.85 | $14.33 | 458,331 |
| 2017-04-21 | $14.75 | $14.90 | $14.60 | $14.70 | $14.18 | 549,224 |
| 2017-04-20 | $14.70 | $14.95 | $14.55 | $14.80 | $14.28 | 788,817 |
| 2017-04-19 | $14.55 | $14.73 | $14.50 | $14.60 | $14.08 | 756,481 |
| 2017-04-18 | $14.35 | $14.55 | $14.28 | $14.50 | $13.99 | 913,687 |
| 2017-04-17 | $14.30 | $14.48 | $14.20 | $14.45 | $13.94 | 545,594 |
| 2017-04-13 | $14.45 | $14.50 | $14.15 | $14.25 | $13.75 | 562,063 |
| 2017-04-12 | $14.60 | $14.70 | $14.35 | $14.50 | $13.99 | 597,289 |
| 2017-04-11 | $14.35 | $14.65 | $14.25 | $14.60 | $14.08 | 700,949 |
| 2017-04-10 | $14.45 | $14.55 | $14.20 | $14.45 | $13.94 | 524,329 |
| 2017-04-07 | $14.45 | $14.50 | $14.30 | $14.45 | $13.94 | 605,442 |
| 2017-04-06 | $14.40 | $14.53 | $14.25 | $14.50 | $13.99 | 603,580 |
| 2017-04-05 | $14.60 | $14.65 | $14.30 | $14.40 | $13.89 | 955,519 |
| 2017-04-04 | $14.10 | $14.60 | $14.08 | $14.60 | $14.08 | 847,418 |
| 2017-04-03 | $14.35 | $14.40 | $14.13 | $14.20 | $13.70 | 882,719 |
| 2017-03-31 | $14.60 | $14.65 | $14.30 | $14.40 | $13.85 | 880,474 |
| 2017-03-30 | $14.40 | $14.70 | $14.40 | $14.55 | $14.00 | 608,019 |
| 2017-03-29 | $14.40 | $14.50 | $14.35 | $14.45 | $13.90 | 407,238 |
| 2017-03-28 | $14.15 | $14.50 | $14.15 | $14.40 | $13.85 | 424,505 |
| 2017-03-27 | $14.15 | $14.30 | $14.10 | $14.25 | $13.71 | 374,616 |
| 2017-03-24 | $14.35 | $14.45 | $14.25 | $14.25 | $13.71 | 521,524 |
| 2017-03-23 | $14.25 | $14.45 | $14.15 | $14.30 | $13.76 | 718,417 |
| 2017-03-22 | $14.25 | $14.45 | $14.10 | $14.25 | $13.71 | 753,207 |
| 2017-03-21 | $14.55 | $14.65 | $14.15 | $14.25 | $13.71 | 1,095,556 |
| 2017-03-20 | $14.70 | $14.75 | $14.45 | $14.50 | $13.95 | 493,085 |
| 2017-03-17 | $14.65 | $14.85 | $14.55 | $14.70 | $14.14 | 1,678,218 |
| 2017-03-16 | $14.80 | $14.80 | $14.48 | $14.65 | $14.09 | 4,441 |
| 2017-03-15 | $14.65 | $14.80 | $14.53 | $14.75 | $14.19 | 5,013 |
| 2017-03-14 | $14.45 | $14.70 | $14.45 | $14.55 | $14.00 | 396,564 |
| 2017-03-13 | $14.60 | $14.80 | $14.48 | $14.55 | $14.00 | 624,826 |
| 2017-03-10 | $14.40 | $14.70 | $14.30 | $14.65 | $14.09 | 1,225,899 |
| 2017-03-09 | $14.40 | $14.58 | $14.35 | $14.35 | $13.80 | 490,401 |
| 2017-03-08 | $14.55 | $14.65 | $14.38 | $14.45 | $13.90 | 656,984 |
| 2017-03-07 | $14.55 | $14.70 | $14.45 | $14.50 | $13.95 | 781,927 |
| 2017-03-06 | $14.60 | $14.65 | $14.43 | $14.55 | $14.00 | 632,416 |
| 2017-03-03 | $14.55 | $14.60 | $14.30 | $14.60 | $14.04 | 957,051 |
| 2017-03-02 | $14.60 | $14.65 | $14.45 | $14.60 | $14.04 | 515,803 |
| 2017-03-01 | $14.60 | $14.75 | $14.40 | $14.70 | $14.14 | 973,510 |
| 2017-02-28 | $14.80 | $14.80 | $14.28 | $14.40 | $13.85 | 1,939,700 |
| 2017-02-27 | $14.95 | $15.10 | $14.70 | $14.80 | $14.24 | 1,040,316 |
| 2017-02-24 | $14.75 | $15.05 | $14.55 | $14.85 | $14.28 | 1,018,851 |
| 2017-02-23 | $15.20 | $15.20 | $14.65 | $14.75 | $14.19 | 1,371,276 |
| 2017-02-22 | $15.40 | $15.50 | $15.00 | $15.05 | $14.48 | 1,190,360 |
| 2017-02-21 | $15.60 | $15.65 | $15.35 | $15.50 | $14.91 | 810,435 |
| 2017-02-17 | $15.60 | $15.75 | $15.38 | $15.45 | $14.86 | 1,112,000 |
| 2017-02-16 | $15.90 | $15.95 | $15.53 | $15.65 | $15.05 | 743,797 |
| 2017-02-15 | $15.85 | $16.00 | $15.50 | $15.95 | $15.34 | 1,058,427 |
| 2017-02-14 | $16.10 | $16.20 | $15.85 | $15.85 | $15.25 | 938,611 |
| 2017-02-13 | $15.75 | $16.35 | $15.50 | $16.25 | $15.63 | 2,344,005 |
| 2017-02-10 | $14.90 | $15.50 | $14.80 | $15.45 | $14.86 | 1,682,605 |
| 2017-02-09 | $14.85 | $14.93 | $14.70 | $14.75 | $14.19 | 858,105 |
| 2017-02-08 | $14.60 | $14.83 | $14.30 | $14.80 | $14.24 | 1,066,744 |
| 2017-02-07 | $14.65 | $14.78 | $14.55 | $14.65 | $14.09 | 967,406 |
| 2017-02-06 | $14.25 | $14.55 | $14.10 | $14.55 | $14.00 | 1,118,408 |
| 2017-02-03 | $13.70 | $14.45 | $13.65 | $14.35 | $13.80 | 1,318,842 |
| 2017-02-02 | $13.75 | $14.15 | $13.30 | $13.55 | $13.03 | 1,224,099 |
| 2017-02-01 | $13.55 | $13.85 | $13.35 | $13.55 | $13.03 | 597,851 |
| 2017-01-31 | $13.30 | $13.55 | $13.25 | $13.50 | $12.99 | 394,640 |
| 2017-01-30 | $13.35 | $13.53 | $13.05 | $13.30 | $12.79 | 607,784 |
| 2017-01-27 | $13.35 | $13.45 | $13.00 | $13.35 | $12.84 | 939,929 |
| 2017-01-26 | $13.35 | $13.40 | $13.23 | $13.30 | $12.79 | 317,232 |
| 2017-01-25 | $13.10 | $13.43 | $13.10 | $13.30 | $12.79 | 491,637 |
| 2017-01-24 | $13.05 | $13.20 | $13.00 | $13.10 | $12.60 | 1,035,152 |
| 2017-01-23 | $13.35 | $13.40 | $13.00 | $13.05 | $12.55 | 657,774 |
| 2017-01-20 | $13.30 | $13.55 | $13.30 | $13.35 | $12.84 | 392,352 |
| 2017-01-19 | $13.55 | $13.63 | $13.33 | $13.35 | $12.84 | 231,521 |
| 2017-01-18 | $13.60 | $13.60 | $13.35 | $13.55 | $13.03 | 274,826 |
| 2017-01-17 | $13.50 | $13.60 | $13.43 | $13.50 | $12.99 | 338,013 |
| 2017-01-13 | $13.55 | $13.70 | $13.50 | $13.60 | $13.08 | 283,814 |
| 2017-01-12 | $13.45 | $13.55 | $13.30 | $13.50 | $12.99 | 351,360 |
| 2017-01-11 | $13.45 | $13.60 | $13.40 | $13.60 | $13.08 | 341,183 |
| 2017-01-10 | $13.40 | $13.60 | $13.35 | $13.55 | $13.03 | 454,921 |
| 2017-01-09 | $13.45 | $13.50 | $13.25 | $13.40 | $12.89 | 257,053 |
| 2017-01-06 | $13.65 | $13.70 | $13.45 | $13.50 | $12.95 | 315,753 |
| 2017-01-05 | $13.70 | $13.75 | $13.45 | $13.60 | $13.04 | 362,235 |
| 2017-01-04 | $13.45 | $13.70 | $13.40 | $13.70 | $13.14 | 504,102 |
| 2017-01-03 | $13.45 | $13.55 | $13.30 | $13.45 | $12.90 | 472,962 |
| 2016-12-30 | $13.40 | $13.50 | $13.25 | $13.30 | $12.76 | 518,297 |
| 2016-12-29 | $13.45 | $13.60 | $13.25 | $13.40 | $12.85 | 411,662 |
| 2016-12-28 | $13.70 | $13.75 | $13.40 | $13.45 | $12.90 | 229,639 |
| 2016-12-27 | $13.55 | $13.75 | $13.55 | $13.65 | $13.09 | 133,586 |
| 2016-12-23 | $13.55 | $13.65 | $13.48 | $13.60 | $13.04 | 193,698 |
| 2016-12-22 | $13.50 | $13.68 | $13.35 | $13.55 | $13.00 | 253,973 |
| 2016-12-21 | $13.65 | $13.65 | $13.35 | $13.55 | $13.00 | 346,616 |
| 2016-12-20 | $13.65 | $13.80 | $13.48 | $13.65 | $13.09 | 470,196 |
| 2016-12-19 | $13.65 | $13.75 | $13.50 | $13.65 | $13.09 | 425,964 |
| 2016-12-16 | $13.55 | $13.80 | $13.47 | $13.60 | $13.04 | 1,699,877 |
| 2016-12-15 | $13.55 | $13.75 | $13.50 | $13.50 | $12.95 | 611,392 |
| 2016-12-14 | $13.55 | $13.79 | $13.45 | $13.45 | $12.90 | 556,220 |
| 2016-12-13 | $13.85 | $13.95 | $13.35 | $13.60 | $13.04 | 1,108,247 |
| 2016-12-12 | $14.05 | $14.15 | $13.70 | $13.80 | $13.24 | 531,196 |
| 2016-12-09 | $14.00 | $14.20 | $13.85 | $14.10 | $13.52 | 622,638 |
| 2016-12-08 | $13.35 | $14.00 | $13.35 | $13.95 | $13.38 | 886,138 |
| 2016-12-07 | $13.05 | $13.50 | $13.05 | $13.40 | $12.85 | 740,101 |
| 2016-12-06 | $13.20 | $13.20 | $12.85 | $13.15 | $12.61 | 601,009 |
| 2016-12-05 | $12.90 | $13.45 | $12.83 | $13.20 | $12.66 | 757,031 |
| 2016-12-02 | $13.00 | $13.13 | $12.65 | $12.80 | $12.28 | 510,728 |
| 2016-12-01 | $13.05 | $13.20 | $12.90 | $12.95 | $12.42 | 461,775 |
| 2016-11-30 | $13.00 | $13.10 | $12.90 | $13.00 | $12.47 | 549,483 |
| 2016-11-29 | $12.85 | $13.15 | $12.80 | $12.85 | $12.32 | 809,302 |
| 2016-11-28 | $12.80 | $13.10 | $12.78 | $12.90 | $12.37 | 500,611 |
| 2016-11-25 | $12.80 | $12.95 | $12.75 | $12.85 | $12.32 | 245,202 |
| 2016-11-23 | $12.65 | $12.90 | $12.55 | $12.85 | $12.32 | 521,533 |
| 2016-11-22 | $12.40 | $12.75 | $12.20 | $12.65 | $12.13 | 502,947 |
| 2016-11-21 | $12.45 | $12.55 | $12.30 | $12.45 | $11.94 | 636,829 |
| 2016-11-18 | $12.30 | $12.50 | $12.20 | $12.45 | $11.94 | 645,792 |
| 2016-11-17 | $12.30 | $12.40 | $12.20 | $12.30 | $11.80 | 735,923 |
| 2016-11-16 | $12.25 | $12.35 | $12.15 | $12.20 | $11.70 | 541,380 |
| 2016-11-15 | $12.45 | $12.45 | $12.05 | $12.25 | $11.75 | 761,152 |
| 2016-11-14 | $12.45 | $12.60 | $12.20 | $12.45 | $11.94 | 853,425 |
| 2016-11-11 | $11.80 | $12.40 | $11.75 | $12.25 | $11.75 | 1,587,279 |
| 2016-11-10 | $11.60 | $11.95 | $11.50 | $11.75 | $11.27 | 1,106,459 |
| 2016-11-09 | $11.10 | $11.53 | $11.05 | $11.50 | $11.03 | 921,374 |
| 2016-11-08 | $11.05 | $11.30 | $11.05 | $11.20 | $10.74 | 699,341 |
| 2016-11-07 | $11.05 | $11.28 | $10.98 | $11.10 | $10.65 | 723,866 |
| 2016-11-04 | $10.90 | $11.10 | $10.75 | $10.95 | $10.50 | 929,377 |
| 2016-11-03 | $10.90 | $10.95 | $10.60 | $10.80 | $10.36 | 1,168,626 |
| 2016-11-02 | $11.00 | $11.20 | $10.85 | $10.95 | $10.50 | 867,242 |
| 2016-11-01 | $10.90 | $11.00 | $10.75 | $10.90 | $10.45 | 915,225 |
| 2016-10-31 | $11.05 | $11.10 | $10.90 | $10.90 | $10.45 | 626,237 |
| 2016-10-28 | $10.95 | $11.10 | $10.90 | $11.05 | $10.60 | 401,713 |
| 2016-10-27 | $11.40 | $11.40 | $10.80 | $11.00 | $10.55 | 878,547 |
| 2016-10-26 | $11.45 | $11.55 | $11.30 | $11.40 | $10.93 | 655,483 |
| 2016-10-25 | $11.40 | $11.50 | $11.35 | $11.45 | $10.98 | 380,776 |
| 2016-10-24 | $11.70 | $11.70 | $11.45 | $11.50 | $11.03 | 558,276 |
| 2016-10-21 | $11.40 | $11.55 | $11.30 | $11.55 | $11.08 | 347,884 |
| 2016-10-20 | $11.50 | $11.60 | $11.40 | $11.55 | $11.08 | 530,455 |
| 2016-10-19 | $11.60 | $11.65 | $11.45 | $11.55 | $11.08 | 459,235 |
| 2016-10-18 | $11.50 | $11.60 | $11.35 | $11.50 | $11.03 | 601,695 |
| 2016-10-17 | $11.50 | $11.60 | $11.30 | $11.35 | $10.89 | 387,579 |
| 2016-10-14 | $11.60 | $11.70 | $11.48 | $11.55 | $11.08 | 284,803 |
| 2016-10-13 | $11.55 | $11.70 | $11.45 | $11.60 | $11.13 | 298,079 |
| 2016-10-12 | $11.75 | $11.90 | $11.60 | $11.70 | $11.22 | 555,150 |
| 2016-10-11 | $11.80 | $11.90 | $11.60 | $11.65 | $11.17 | 376,018 |
| 2016-10-10 | $11.90 | $11.95 | $11.75 | $11.85 | $11.37 | 287,658 |
| 2016-10-07 | $11.96 | $12.03 | $11.75 | $11.80 | $11.32 | 717,271 |
| 2016-10-06 | $12.02 | $12.07 | $11.86 | $11.97 | $11.48 | 444,761 |
| 2016-10-05 | $12.00 | $12.09 | $11.92 | $12.02 | $11.53 | 441,396 |
| 2016-10-04 | $12.06 | $12.15 | $11.89 | $11.93 | $11.44 | 438,338 |
| 2016-10-03 | $11.89 | $12.12 | $11.80 | $12.08 | $11.59 | 749,236 |
| 2016-09-30 | $11.96 | $11.97 | $11.83 | $11.95 | $11.42 | 787,398 |
| 2016-09-29 | $12.20 | $12.21 | $11.87 | $11.90 | $11.38 | 869,825 |
| 2016-09-28 | $12.18 | $12.30 | $12.01 | $12.05 | $11.52 | 789,841 |
| 2016-09-27 | $12.31 | $12.39 | $12.27 | $12.30 | $11.76 | 1,116,992 |
| 2016-09-26 | $12.36 | $12.42 | $12.29 | $12.34 | $11.80 | 500,101 |
| 2016-09-23 | $12.37 | $12.47 | $12.34 | $12.44 | $11.89 | 381,152 |
| 2016-09-22 | $12.29 | $12.42 | $12.27 | $12.42 | $11.87 | 593,640 |
| 2016-09-21 | $12.28 | $12.37 | $12.14 | $12.29 | $11.75 | 618,936 |
| 2016-09-20 | $12.42 | $12.42 | $12.27 | $12.28 | $11.74 | 138,994 |
| 2016-09-19 | $12.35 | $12.42 | $12.28 | $12.34 | $11.80 | 157,725 |
| 2016-09-16 | $12.35 | $12.36 | $12.13 | $12.28 | $11.74 | 1,190,670 |
| 2016-09-15 | $12.27 | $12.41 | $12.20 | $12.34 | $11.80 | 658,498 |
| 2016-09-14 | $12.28 | $12.37 | $12.21 | $12.25 | $11.71 | 710,873 |
| 2016-09-13 | $12.49 | $12.49 | $12.23 | $12.30 | $11.76 | 872,491 |
| 2016-09-12 | $12.41 | $12.60 | $12.34 | $12.58 | $12.03 | 586,829 |
| 2016-09-09 | $12.89 | $12.91 | $12.45 | $12.45 | $11.90 | 542,172 |
| 2016-09-08 | $13.14 | $13.14 | $12.99 | $13.01 | $12.44 | 385,311 |
| 2016-09-07 | $13.03 | $13.14 | $13.00 | $13.14 | $12.56 | 894,746 |
| 2016-09-06 | $13.11 | $13.19 | $12.96 | $13.01 | $12.44 | 610,847 |
| 2016-09-02 | $13.01 | $13.05 | $12.97 | $13.05 | $12.47 | 400,904 |
| 2016-09-01 | $12.95 | $13.01 | $12.83 | $12.93 | $12.36 | 377,804 |
| 2016-08-31 | $13.03 | $13.03 | $12.87 | $12.94 | $12.37 | 511,507 |
| 2016-08-30 | $13.00 | $13.03 | $12.94 | $13.02 | $12.45 | 412,449 |
| 2016-08-29 | $13.06 | $13.11 | $12.97 | $12.98 | $12.41 | 386,308 |
| 2016-08-26 | $13.10 | $13.15 | $12.96 | $13.04 | $12.47 | 431,447 |
| 2016-08-25 | $13.02 | $13.14 | $13.02 | $13.08 | $12.50 | 382,152 |
| 2016-08-24 | $13.12 | $13.20 | $13.05 | $13.07 | $12.49 | 311,254 |
| 2016-08-23 | $13.22 | $13.27 | $13.15 | $13.17 | $12.59 | 430,864 |
| 2016-08-22 | $13.00 | $13.18 | $12.92 | $13.16 | $12.58 | 863,910 |
| 2016-08-19 | $12.90 | $13.08 | $12.89 | $13.05 | $12.47 | 1,307,366 |
| 2016-08-18 | $12.92 | $13.00 | $12.90 | $12.94 | $12.37 | 450,071 |
| 2016-08-17 | $12.91 | $12.97 | $12.87 | $12.92 | $12.35 | 449,672 |
| 2016-08-16 | $12.93 | $12.96 | $12.88 | $12.90 | $12.33 | 409,601 |
| 2016-08-15 | $12.79 | $13.02 | $12.79 | $12.95 | $12.38 | 583,526 |
| 2016-08-12 | $12.65 | $12.78 | $12.63 | $12.78 | $12.22 | 384,018 |
| 2016-08-11 | $12.78 | $12.82 | $12.62 | $12.68 | $12.12 | 465,286 |
| 2016-08-10 | $12.78 | $12.84 | $12.70 | $12.70 | $12.14 | 330,032 |
| 2016-08-09 | $12.74 | $12.80 | $12.71 | $12.79 | $12.23 | 528,215 |
| 2016-08-08 | $12.84 | $12.85 | $12.76 | $12.77 | $12.21 | 407,572 |
| 2016-08-05 | $12.83 | $12.96 | $12.72 | $12.84 | $12.27 | 591,854 |
| 2016-08-04 | $12.71 | $12.84 | $12.70 | $12.74 | $12.18 | 668,195 |
| 2016-08-03 | $12.72 | $12.85 | $12.72 | $12.75 | $12.19 | 827,672 |
| 2016-08-02 | $13.00 | $13.05 | $12.65 | $12.78 | $12.22 | 1,168,673 |
| 2016-08-01 | $12.99 | $13.07 | $12.89 | $13.02 | $12.45 | 842,378 |
| 2016-07-29 | $12.73 | $13.00 | $12.66 | $12.98 | $12.41 | 1,198,864 |
| 2016-07-28 | $12.73 | $12.79 | $12.47 | $12.73 | $12.17 | 974,170 |
| 2016-07-27 | $12.94 | $12.96 | $12.78 | $12.79 | $12.23 | 898,324 |
| 2016-07-26 | $12.87 | $12.97 | $12.83 | $12.96 | $12.39 | 483,922 |
| 2016-07-25 | $12.89 | $12.95 | $12.85 | $12.89 | $12.32 | 253,059 |
| 2016-07-22 | $12.77 | $12.90 | $12.77 | $12.89 | $12.32 | 353,458 |
| 2016-07-21 | $12.86 | $12.95 | $12.75 | $12.81 | $12.25 | 599,032 |
| 2016-07-20 | $12.83 | $12.94 | $12.79 | $12.88 | $12.31 | 397,993 |
| 2016-07-19 | $12.87 | $12.91 | $12.80 | $12.83 | $12.26 | 484,810 |
| 2016-07-18 | $12.81 | $12.99 | $12.81 | $12.86 | $12.29 | 536,324 |
| 2016-07-15 | $12.80 | $12.86 | $12.66 | $12.84 | $12.27 | 754,202 |
| 2016-07-14 | $12.73 | $12.76 | $12.66 | $12.74 | $12.18 | 539,800 |
| 2016-07-13 | $12.64 | $12.71 | $12.61 | $12.68 | $12.12 | 390,352 |
| 2016-07-12 | $12.44 | $12.66 | $12.43 | $12.59 | $12.03 | 577,444 |
| 2016-07-11 | $12.31 | $12.42 | $12.30 | $12.39 | $11.84 | 499,110 |
| 2016-07-08 | $12.17 | $12.30 | $12.17 | $12.28 | $11.70 | 591,666 |
| 2016-07-07 | $12.02 | $12.15 | $11.97 | $12.10 | $11.53 | 628,450 |
| 2016-07-06 | $11.84 | $12.06 | $11.79 | $12.06 | $11.49 | 786,360 |
| 2016-07-05 | $12.09 | $12.14 | $11.77 | $11.91 | $11.35 | 676,971 |
| 2016-07-01 | $12.09 | $12.21 | $12.03 | $12.09 | $11.52 | 569,530 |
| 2016-06-30 | $11.92 | $12.11 | $11.88 | $12.10 | $11.53 | 802,288 |
| 2016-06-29 | $11.81 | $11.89 | $11.76 | $11.87 | $11.31 | 484,175 |
| 2016-06-28 | $11.60 | $11.70 | $11.56 | $11.66 | $11.11 | 1,276,051 |
| 2016-06-27 | $11.72 | $11.72 | $11.45 | $11.54 | $11.00 | 1,124,866 |
| 2016-06-24 | $11.51 | $12.04 | $11.47 | $11.81 | $11.25 | 3,109,639 |
| 2016-06-23 | $11.95 | $12.03 | $11.89 | $11.94 | $11.38 | 777,513 |
| 2016-06-22 | $11.90 | $12.01 | $11.80 | $11.82 | $11.26 | 559,860 |
| 2016-06-21 | $11.92 | $12.02 | $11.81 | $11.85 | $11.29 | 411,670 |
| 2016-06-20 | $11.98 | $12.09 | $11.95 | $11.96 | $11.40 | 442,180 |
| 2016-06-17 | $11.84 | $11.96 | $11.71 | $11.84 | $11.28 | 1,465,779 |
| 2016-06-16 | $11.76 | $11.82 | $11.58 | $11.81 | $11.25 | 655,923 |
| 2016-06-15 | $11.90 | $11.99 | $11.84 | $11.86 | $11.30 | 478,266 |
| 2016-06-14 | $11.82 | $11.95 | $11.79 | $11.88 | $11.32 | 677,768 |
| 2016-06-13 | $11.81 | $11.91 | $11.75 | $11.81 | $11.25 | 704,612 |
| 2016-06-10 | $11.92 | $11.94 | $11.81 | $11.85 | $11.29 | 437,791 |
| 2016-06-09 | $12.01 | $12.06 | $11.92 | $12.04 | $11.47 | 517,362 |
| 2016-06-08 | $12.02 | $12.11 | $12.00 | $12.08 | $11.51 | 315,645 |
| 2016-06-07 | $12.17 | $12.22 | $12.02 | $12.02 | $11.45 | 537,317 |
| 2016-06-06 | $12.03 | $12.21 | $12.02 | $12.15 | $11.58 | 516,624 |
| 2016-06-03 | $12.11 | $12.11 | $11.99 | $12.03 | $11.46 | 693,896 |
| 2016-06-02 | $12.07 | $12.15 | $11.99 | $12.11 | $11.54 | 745,686 |
| 2016-06-01 | $12.04 | $12.18 | $12.00 | $12.13 | $11.56 | 632,822 |
| 2016-05-31 | $11.96 | $12.09 | $11.95 | $12.09 | $11.52 | 969,575 |
| 2016-05-27 | $11.96 | $12.03 | $11.93 | $11.94 | $11.38 | 549,003 |
| 2016-05-26 | $11.95 | $12.02 | $11.92 | $11.96 | $11.40 | 513,139 |
| 2016-05-25 | $12.03 | $12.10 | $11.93 | $11.95 | $11.39 | 638,165 |
| 2016-05-24 | $11.89 | $12.05 | $11.86 | $12.01 | $11.44 | 1,658,786 |
| 2016-05-23 | $12.06 | $12.06 | $11.79 | $11.80 | $11.24 | 1,429,970 |
| 2016-05-20 | $11.93 | $12.15 | $11.91 | $12.09 | $11.52 | 475,868 |
| 2016-05-19 | $11.96 | $12.06 | $11.78 | $11.86 | $11.30 | 452,766 |
| 2016-05-18 | $11.97 | $12.15 | $11.97 | $12.01 | $11.44 | 484,617 |
| 2016-05-17 | $12.23 | $12.34 | $11.96 | $12.00 | $11.43 | 880,471 |
| 2016-05-16 | $12.19 | $12.37 | $12.08 | $12.29 | $11.71 | 774,428 |
| 2016-05-13 | $12.14 | $12.22 | $12.06 | $12.13 | $11.56 | 494,463 |
| 2016-05-12 | $12.32 | $12.33 | $12.09 | $12.17 | $11.60 | 611,522 |
| 2016-05-11 | $12.35 | $12.43 | $12.25 | $12.26 | $11.68 | 422,992 |
| 2016-05-10 | $12.45 | $12.49 | $12.30 | $12.41 | $11.82 | 434,884 |
| 2016-05-09 | $12.45 | $12.54 | $12.33 | $12.37 | $11.79 | 619,511 |
| 2016-05-06 | $12.23 | $12.50 | $12.15 | $12.47 | $11.88 | 797,481 |
| 2016-05-05 | $12.36 | $12.47 | $12.26 | $12.28 | $11.70 | 528,462 |
| 2016-05-04 | $12.41 | $12.51 | $12.24 | $12.33 | $11.75 | 768,613 |
| 2016-05-03 | $12.77 | $12.77 | $12.30 | $12.45 | $11.86 | 1,100,304 |
| 2016-05-02 | $12.82 | $12.92 | $12.74 | $12.88 | $12.27 | 979,431 |
| 2016-04-29 | $12.89 | $12.90 | $12.70 | $12.82 | $12.22 | 417,433 |
| 2016-04-28 | $13.08 | $13.14 | $12.88 | $12.89 | $12.28 | 384,905 |
| 2016-04-27 | $13.08 | $13.16 | $12.97 | $13.12 | $12.50 | 386,208 |
| 2016-04-26 | $13.00 | $13.14 | $12.90 | $13.10 | $12.48 | 677,862 |
| 2016-04-25 | $12.94 | $13.00 | $12.86 | $12.95 | $12.34 | 547,211 |
| 2016-04-22 | $12.78 | $12.94 | $12.78 | $12.88 | $12.27 | 580,824 |
| 2016-04-21 | $12.72 | $12.92 | $12.71 | $12.78 | $12.18 | 398,597 |
| 2016-04-20 | $12.84 | $12.87 | $12.70 | $12.75 | $12.15 | 417,966 |
| 2016-04-19 | $12.91 | $12.96 | $12.79 | $12.85 | $12.24 | 433,182 |
| 2016-04-18 | $12.79 | $12.94 | $12.73 | $12.81 | $12.21 | 537,583 |
| 2016-04-15 | $12.71 | $12.84 | $12.68 | $12.80 | $12.20 | 445,443 |
| 2016-04-14 | $12.83 | $12.83 | $12.69 | $12.71 | $12.11 | 433,483 |
| 2016-04-13 | $12.60 | $12.80 | $12.54 | $12.80 | $12.20 | 529,698 |
| 2016-04-12 | $12.41 | $12.63 | $12.40 | $12.49 | $11.90 | 402,889 |
| 2016-04-11 | $12.35 | $12.50 | $12.30 | $12.42 | $11.83 | 572,221 |
| 2016-04-08 | $12.33 | $12.42 | $12.16 | $12.33 | $11.75 | 564,050 |
| 2016-04-07 | $12.44 | $12.57 | $12.20 | $12.24 | $11.66 | 720,769 |
| 2016-04-06 | $12.45 | $12.52 | $12.14 | $12.49 | $11.90 | 854,294 |
| 2016-04-05 | $12.46 | $12.65 | $12.43 | $12.48 | $11.89 | 616,640 |
| 2016-04-04 | $12.69 | $12.78 | $12.58 | $12.59 | $12.00 | 393,250 |
| 2016-04-01 | $12.32 | $12.80 | $12.31 | $12.75 | $12.11 | 706,156 |
| 2016-03-31 | $12.59 | $12.68 | $12.41 | $12.46 | $11.83 | 803,848 |
| 2016-03-30 | $12.76 | $12.77 | $12.58 | $12.60 | $11.97 | 672,798 |
| 2016-03-29 | $12.52 | $12.73 | $12.41 | $12.67 | $12.03 | 841,766 |
| 2016-03-28 | $12.60 | $12.66 | $12.44 | $12.52 | $11.89 | 564,241 |
| 2016-03-24 | $12.39 | $12.56 | $12.32 | $12.53 | $11.90 | 639,133 |
| 2016-03-23 | $12.54 | $12.58 | $12.47 | $12.47 | $11.84 | 514,504 |
| 2016-03-22 | $12.54 | $12.60 | $12.49 | $12.56 | $11.93 | 391,384 |
| 2016-03-21 | $12.73 | $12.77 | $12.60 | $12.61 | $11.98 | 307,165 |
| 2016-03-18 | $12.79 | $13.03 | $12.70 | $12.74 | $12.10 | 1,422,770 |
| 2016-03-17 | $12.65 | $12.82 | $12.59 | $12.77 | $12.13 | 577,420 |
| 2016-03-16 | $12.51 | $12.75 | $12.47 | $12.70 | $12.06 | 635,486 |
| 2016-03-15 | $12.72 | $12.72 | $12.53 | $12.54 | $11.91 | 394,203 |
| 2016-03-14 | $12.85 | $12.92 | $12.67 | $12.79 | $12.15 | 282,639 |
| 2016-03-11 | $12.74 | $12.90 | $12.60 | $12.90 | $12.25 | 573,578 |
| 2016-03-10 | $12.61 | $12.67 | $12.39 | $12.62 | $11.99 | 533,635 |
| 2016-03-09 | $12.58 | $12.74 | $12.51 | $12.59 | $11.96 | 684,059 |
| 2016-03-08 | $12.75 | $12.76 | $12.51 | $12.52 | $11.89 | 560,876 |
| 2016-03-07 | $12.69 | $12.82 | $12.63 | $12.79 | $12.15 | 588,231 |
| 2016-03-04 | $12.89 | $13.00 | $12.35 | $12.75 | $12.11 | 999,520 |
| 2016-03-03 | $12.76 | $12.95 | $12.75 | $12.90 | $12.25 | 637,131 |
| 2016-03-02 | $12.72 | $12.78 | $12.61 | $12.76 | $12.12 | 398,067 |
| 2016-03-01 | $12.77 | $12.89 | $12.60 | $12.73 | $12.09 | 858,731 |
| 2016-02-29 | $12.52 | $12.78 | $12.47 | $12.57 | $11.94 | 730,483 |
| 2016-02-26 | $12.51 | $12.70 | $12.44 | $12.55 | $11.92 | 476,858 |
| 2016-02-25 | $12.46 | $12.73 | $12.27 | $12.46 | $11.83 | 810,338 |
| 2016-02-24 | $12.48 | $12.60 | $12.00 | $12.45 | $11.83 | 867,705 |
| 2016-02-23 | $12.79 | $13.05 | $12.72 | $12.83 | $12.19 | 453,124 |
| 2016-02-22 | $12.79 | $13.02 | $12.78 | $12.80 | $12.16 | 636,311 |
| 2016-02-19 | $12.80 | $12.92 | $12.52 | $12.69 | $12.05 | 895,687 |
| 2016-02-18 | $12.91 | $13.02 | $12.77 | $12.82 | $12.18 | 606,221 |
| 2016-02-17 | $12.88 | $13.02 | $12.50 | $12.86 | $12.21 | 792,138 |
| 2016-02-16 | $12.62 | $12.80 | $12.53 | $12.79 | $12.15 | 420,059 |
| 2016-02-12 | $12.41 | $12.48 | $12.28 | $12.41 | $11.79 | 441,354 |
| 2016-02-11 | $12.08 | $12.35 | $12.00 | $12.25 | $11.64 | 850,127 |
| 2016-02-10 | $12.31 | $12.53 | $12.17 | $12.27 | $11.65 | 533,421 |
| 2016-02-09 | $12.24 | $12.47 | $12.14 | $12.25 | $11.64 | 454,164 |
| 2016-02-08 | $12.32 | $12.50 | $12.09 | $12.44 | $11.82 | 742,638 |
| 2016-02-05 | $12.79 | $12.87 | $12.30 | $12.48 | $11.85 | 1,195,221 |
| 2016-02-04 | $13.45 | $13.45 | $12.86 | $12.97 | $12.32 | 833,917 |
| 2016-02-03 | $12.80 | $12.89 | $12.48 | $12.77 | $12.13 | 629,691 |
| 2016-02-02 | $12.79 | $12.82 | $12.64 | $12.67 | $12.03 | 411,334 |
| 2016-02-01 | $13.09 | $13.16 | $12.90 | $12.96 | $12.31 | 580,708 |
| 2016-01-29 | $12.90 | $13.23 | $12.89 | $13.22 | $12.56 | 1,304,180 |
| 2016-01-28 | $12.92 | $12.99 | $12.69 | $12.83 | $12.19 | 421,663 |
| 2016-01-27 | $12.97 | $13.05 | $12.78 | $12.80 | $12.16 | 499,694 |
| 2016-01-26 | $12.58 | $13.04 | $12.58 | $13.03 | $12.38 | 744,310 |
| 2016-01-25 | $12.70 | $12.81 | $12.50 | $12.53 | $11.90 | 369,870 |
| 2016-01-22 | $12.55 | $12.77 | $12.52 | $12.75 | $12.11 | 558,423 |
| 2016-01-21 | $12.30 | $12.53 | $12.08 | $12.35 | $11.73 | 586,450 |
| 2016-01-20 | $12.27 | $12.43 | $11.84 | $12.32 | $11.70 | 1,082,207 |
| 2016-01-19 | $12.73 | $12.81 | $12.36 | $12.48 | $11.85 | 527,934 |
| 2016-01-15 | $12.45 | $12.68 | $12.36 | $12.59 | $11.96 | 713,128 |
| 2016-01-14 | $12.30 | $12.91 | $12.24 | $12.80 | $12.16 | 779,118 |
| 2016-01-13 | $12.73 | $12.77 | $12.24 | $12.28 | $11.66 | 695,016 |
| 2016-01-12 | $12.74 | $12.84 | $12.48 | $12.65 | $12.02 | 583,236 |
| 2016-01-11 | $12.86 | $12.86 | $12.51 | $12.65 | $12.02 | 507,458 |
| 2016-01-08 | $13.02 | $13.13 | $12.74 | $12.76 | $12.08 | 711,502 |
| 2016-01-07 | $12.74 | $13.08 | $12.65 | $12.93 | $12.24 | 910,656 |
| 2016-01-06 | $12.86 | $13.09 | $12.85 | $13.00 | $12.31 | 902,915 |
| 2016-01-05 | $13.03 | $13.21 | $12.96 | $13.11 | $12.41 | 682,266 |
| 2016-01-04 | $13.25 | $13.27 | $12.94 | $13.01 | $12.32 | 822,824 |
| 2015-12-31 | $13.52 | $13.62 | $13.38 | $13.42 | $12.71 | 556,645 |
| 2015-12-30 | $13.74 | $13.80 | $13.60 | $13.60 | $12.88 | 324,786 |
| 2015-12-29 | $13.75 | $13.79 | $13.57 | $13.74 | $13.01 | 587,426 |
| 2015-12-28 | $13.70 | $13.78 | $13.47 | $13.68 | $12.95 | 403,558 |
| 2015-12-24 | $13.80 | $13.87 | $13.72 | $13.73 | $13.00 | 266,656 |
| 2015-12-23 | $13.75 | $13.84 | $13.69 | $13.77 | $13.04 | 480,607 |
| 2015-12-22 | $13.45 | $13.81 | $13.34 | $13.69 | $12.96 | 595,343 |
| 2015-12-21 | $13.50 | $13.59 | $13.27 | $13.40 | $12.69 | 705,230 |
| 2015-12-18 | $13.29 | $13.53 | $13.25 | $13.40 | $12.69 | 1,787,287 |
| 2015-12-17 | $13.66 | $13.71 | $13.38 | $13.38 | $12.67 | 420,572 |
| 2015-12-16 | $13.51 | $13.68 | $13.45 | $13.63 | $12.91 | 563,995 |
| 2015-12-15 | $13.25 | $13.46 | $13.24 | $13.41 | $12.70 | 596,461 |
| 2015-12-14 | $13.23 | $13.39 | $13.09 | $13.14 | $12.44 | 560,669 |
| 2015-12-11 | $13.19 | $13.39 | $13.17 | $13.24 | $12.54 | 612,254 |
| 2015-12-10 | $13.48 | $13.56 | $13.32 | $13.41 | $12.70 | 560,586 |
| 2015-12-09 | $13.59 | $13.78 | $13.44 | $13.47 | $12.75 | 619,345 |
| 2015-12-08 | $13.60 | $13.79 | $13.53 | $13.65 | $12.92 | 600,565 |
| 2015-12-07 | $13.81 | $13.82 | $13.64 | $13.73 | $13.00 | 399,881 |
| 2015-12-04 | $13.65 | $13.92 | $13.65 | $13.85 | $13.11 | 597,063 |
| 2015-12-03 | $14.02 | $14.08 | $13.55 | $13.63 | $12.91 | 1,100,419 |
| 2015-12-02 | $14.24 | $14.27 | $13.99 | $14.02 | $13.27 | 411,801 |
| 2015-12-01 | $14.11 | $14.27 | $14.07 | $14.22 | $13.46 | 711,389 |
| 2015-11-30 | $14.18 | $14.20 | $14.02 | $14.08 | $13.33 | 767,657 |
| 2015-11-27 | $14.21 | $14.21 | $13.89 | $14.12 | $13.37 | 377,021 |
| 2015-11-25 | $14.14 | $14.26 | $14.03 | $14.25 | $13.49 | 336,498 |
| 2015-11-24 | $13.94 | $14.20 | $13.90 | $14.15 | $13.40 | 565,024 |
| 2015-11-23 | $13.89 | $14.05 | $13.83 | $14.04 | $13.29 | 526,697 |
| 2015-11-20 | $14.02 | $14.06 | $13.87 | $13.92 | $13.18 | 677,413 |
| 2015-11-19 | $13.90 | $14.00 | $13.80 | $13.93 | $13.19 | 993,276 |
| 2015-11-18 | $13.65 | $13.95 | $13.64 | $13.94 | $13.20 | 674,599 |
| 2015-11-17 | $13.51 | $13.82 | $13.42 | $13.64 | $12.91 | 704,971 |
| 2015-11-16 | $13.29 | $13.56 | $13.20 | $13.50 | $12.78 | 709,422 |
| 2015-11-13 | $13.16 | $13.54 | $13.12 | $13.33 | $12.62 | 700,931 |
| 2015-11-12 | $13.49 | $13.50 | $13.19 | $13.19 | $12.49 | 657,666 |
| 2015-11-11 | $13.61 | $13.73 | $13.59 | $13.59 | $12.87 | 286,124 |
| 2015-11-10 | $13.43 | $13.59 | $13.37 | $13.58 | $12.86 | 524,270 |
| 2015-11-09 | $13.63 | $13.63 | $13.41 | $13.49 | $12.77 | 597,132 |
| 2015-11-06 | $13.62 | $13.68 | $13.38 | $13.63 | $12.91 | 846,191 |
| 2015-11-05 | $13.65 | $13.73 | $13.51 | $13.68 | $12.95 | 444,197 |
| 2015-11-04 | $13.83 | $13.83 | $13.49 | $13.65 | $12.92 | 786,680 |
| 2015-11-03 | $13.86 | $13.94 | $13.55 | $13.80 | $13.07 | 1,159,636 |
| 2015-11-02 | $13.28 | $13.93 | $13.28 | $13.86 | $13.12 | 1,312,601 |
| 2015-10-30 | $13.28 | $13.40 | $13.13 | $13.28 | $12.57 | 1,211,626 |
| 2015-10-29 | $13.86 | $14.10 | $12.99 | $13.25 | $12.55 | 1,384,260 |
| 2015-10-28 | $12.75 | $13.05 | $12.74 | $13.05 | $12.36 | 1,113,730 |
| 2015-10-27 | $12.90 | $12.93 | $12.66 | $12.72 | $12.04 | 640,094 |
| 2015-10-26 | $13.00 | $13.04 | $12.90 | $12.97 | $12.28 | 394,099 |
| 2015-10-23 | $12.96 | $13.09 | $12.87 | $13.03 | $12.34 | 660,769 |
| 2015-10-22 | $12.69 | $12.97 | $12.66 | $12.87 | $12.19 | 607,316 |
| 2015-10-21 | $13.03 | $13.07 | $12.64 | $12.64 | $11.97 | 607,557 |
| 2015-10-20 | $12.89 | $13.05 | $12.65 | $13.01 | $12.32 | 695,740 |
| 2015-10-19 | $12.79 | $13.00 | $12.77 | $12.91 | $12.22 | 946,554 |
| 2015-10-16 | $12.93 | $12.95 | $12.73 | $12.82 | $12.14 | 738,953 |
| 2015-10-15 | $12.65 | $12.90 | $12.61 | $12.89 | $12.20 | 1,257,416 |
| 2015-10-14 | $12.53 | $12.82 | $12.48 | $12.58 | $11.91 | 1,087,488 |
| 2015-10-13 | $12.79 | $13.04 | $12.51 | $12.52 | $11.85 | 5,741,062 |
| 2015-10-12 | $12.87 | $13.06 | $12.84 | $12.84 | $12.16 | 766,503 |
| 2015-10-09 | $12.80 | $12.97 | $12.71 | $12.88 | $12.20 | 1,335,308 |
| 2015-10-08 | $12.61 | $12.88 | $12.52 | $12.76 | $12.08 | 1,635,585 |
| 2015-10-07 | $12.44 | $12.71 | $12.44 | $12.59 | $11.92 | 1,274,832 |
| 2015-10-06 | $12.40 | $12.58 | $12.37 | $12.38 | $11.72 | 953,555 |
| 2015-10-05 | $12.16 | $12.45 | $12.16 | $12.39 | $11.73 | 900,820 |
| 2015-10-02 | $11.70 | $12.08 | $11.66 | $12.06 | $11.38 | 988,904 |
| 2015-10-01 | $11.87 | $11.91 | $11.61 | $11.80 | $11.14 | 970,988 |
| 2015-09-30 | $11.73 | $11.96 | $11.73 | $11.81 | $11.15 | 1,429,286 |
| 2015-09-29 | $11.57 | $11.67 | $11.49 | $11.60 | $10.95 | 675,027 |
| 2015-09-28 | $11.65 | $11.74 | $11.50 | $11.56 | $10.91 | 685,521 |
| 2015-09-25 | $11.74 | $11.81 | $11.61 | $11.65 | $10.99 | 722,770 |
| 2015-09-24 | $11.60 | $11.69 | $11.48 | $11.62 | $10.97 | 781,542 |
| 2015-09-23 | $11.78 | $11.84 | $11.66 | $11.70 | $11.04 | 390,569 |
| 2015-09-22 | $11.91 | $11.94 | $11.69 | $11.75 | $11.09 | 578,015 |
| 2015-09-21 | $12.06 | $12.20 | $12.01 | $12.02 | $11.34 | 705,004 |
| 2015-09-18 | $11.99 | $12.38 | $11.94 | $11.99 | $11.32 | 1,655,826 |
| 2015-09-17 | $12.19 | $12.34 | $12.05 | $12.08 | $11.40 | 788,719 |
| 2015-09-16 | $12.04 | $12.22 | $12.03 | $12.15 | $11.47 | 411,295 |
| 2015-09-15 | $11.82 | $12.02 | $11.79 | $12.01 | $11.33 | 620,151 |
| 2015-09-14 | $11.89 | $11.90 | $11.75 | $11.78 | $11.12 | 448,634 |
| 2015-09-11 | $11.83 | $12.01 | $11.80 | $11.88 | $11.21 | 618,950 |
| 2015-09-10 | $12.00 | $12.08 | $11.85 | $11.89 | $11.22 | 608,898 |
| 2015-09-09 | $12.26 | $12.34 | $12.00 | $12.02 | $11.34 | 594,525 |
| 2015-09-08 | $12.20 | $12.29 | $11.98 | $12.18 | $11.50 | 938,352 |
New York Times Co. - Class A (NYT) News Headlines
.jpg)
Trump’s Polls Decline Near 100-Day Mark, Raising Tax-Plan Stakes
None
bloomberg.com April 27, 2025.jpg)
.jpg)
Recent New York Times Co. - Class A (NYT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to New York Times Co. - Class A (NYT) in the Publishing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Pearson plc | PSO | Publishing | Communication Services | 40,000 |
| RELX Plc | RELX | Publishing | Communication Services | 31,000 |
| Gannett Co Inc | GCI | Publishing | Communication Services | 25,000 |
| Meredith Corp | MDP | Publishing | Communication Services | 18,800 |
| Scholastic Corp | SCHL | Publishing | Communication Services | 9,000 |
| New York Times Co. - Class A | NYT | Publishing | Communication Services | 5,100 |
| John Wiley & Sons Inc - Class B | JW-B | Publishing | Communication Services | 5,000 |
| Lee Enterprises Inc | LEE | Publishing | Communication Services | 4,000 |
| Tribune Publishing Company | TPCO | Publishing | Communication Services | 2,600 |
| American Community Newspapers Inc | ACNI | Publishing | Communication Services | 1,000 |