OneMain Holdings Inc (OMF) Exchange: NYSE
Data as of May 2, 2025
$47.59 ($0.52) 1.10%
OneMain Holdings Inc - Daily Information
Click for more stock information on OneMain Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $47.64 |
| Previous Close | $47.59 |
| High | $48.25 |
| Low | $47.07 |
| Adjusted Open | $47.64 |
| Previous Adjusted Close | $47.59 |
| Adjusted High | $48.25 |
| Adjusted Low | $47.07 |
About OneMain Holdings Inc (OMF)
OneMain Holdings Inc is an American financial services company based in Baltimore, Maryland. Established in 1912, OneMain is the largest consumer finance company in the United States, with approximately 14,000 employees and operations in 44 states across the United States. In 2012, the company was sold to Citigroup and became part of the Citi FinTech segment of the business. Since then, OneMain has steadily grown in product offerings and geographic reach. Today, the company provides personal loans and credit cards, business, and debt consolidation services to over 10 million customers in the United States.
Invest in OneMain Holdings Inc (OMF)
Historical Stock Data for OneMain Holdings Inc (OMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $47.64 | $48.25 | $47.07 | $47.59 | $47.59 | 1,077,047 |
| 2025-04-30 | $47.22 | $47.69 | $45.02 | $47.07 | $47.07 | 2,199,852 |
| 2025-04-29 | $49.11 | $50.25 | $47.82 | $48.63 | $48.63 | 1,945,140 |
| 2025-04-28 | $48.84 | $49.80 | $48.26 | $49.15 | $49.15 | 1,617,822 |
| 2025-04-25 | $48.74 | $49.20 | $48.48 | $48.79 | $48.79 | 812,369 |
| 2025-04-24 | $46.79 | $48.89 | $46.51 | $48.69 | $48.69 | 1,122,628 |
| 2025-04-23 | $47.69 | $49.03 | $46.30 | $46.60 | $46.60 | 1,373,400 |
| 2025-04-22 | $44.61 | $46.00 | $44.22 | $45.82 | $45.82 | 1,370,860 |
| 2025-04-21 | $44.23 | $44.79 | $43.45 | $43.65 | $43.65 | 1,411,468 |
| 2025-04-17 | $44.26 | $45.20 | $44.07 | $44.41 | $44.41 | 1,010,399 |
| 2025-04-16 | $44.21 | $45.29 | $43.35 | $44.10 | $44.10 | 1,319,763 |
| 2025-04-15 | $44.21 | $45.27 | $44.19 | $44.71 | $44.71 | 829,460 |
| 2025-04-14 | $44.45 | $44.61 | $42.66 | $44.14 | $44.14 | 1,334,759 |
| 2025-04-11 | $42.73 | $43.43 | $41.40 | $43.15 | $43.15 | 1,797,320 |
| 2025-04-10 | $44.40 | $44.49 | $41.58 | $43.02 | $43.02 | 1,683,095 |
| 2025-04-09 | $39.51 | $46.19 | $38.77 | $45.66 | $45.66 | 2,334,434 |
| 2025-04-08 | $43.89 | $44.15 | $39.64 | $40.42 | $40.42 | 1,549,881 |
| 2025-04-07 | $39.00 | $42.93 | $38.00 | $41.54 | $41.54 | 2,853,721 |
| 2025-04-04 | $42.65 | $43.23 | $39.55 | $41.03 | $41.03 | 2,467,760 |
| 2025-04-03 | $46.86 | $47.30 | $44.61 | $44.74 | $44.74 | 2,809,222 |
| 2025-04-02 | $48.32 | $51.41 | $48.28 | $50.58 | $50.58 | 969,418 |
| 2025-04-01 | $48.51 | $49.58 | $48.22 | $49.07 | $49.07 | 927,756 |
| 2025-03-31 | $47.61 | $49.40 | $46.85 | $48.88 | $48.88 | 921,862 |
| 2025-03-28 | $50.12 | $50.78 | $48.05 | $48.40 | $48.40 | 1,149,299 |
| 2025-03-27 | $50.72 | $51.23 | $50.16 | $50.49 | $50.49 | 723,818 |
| 2025-03-26 | $51.78 | $52.79 | $50.80 | $51.12 | $51.12 | 768,559 |
| 2025-03-25 | $52.50 | $53.43 | $51.41 | $51.52 | $51.52 | 1,343,873 |
| 2025-03-24 | $51.49 | $52.91 | $51.14 | $52.87 | $52.87 | 2,128,548 |
| 2025-03-21 | $49.61 | $50.82 | $49.31 | $50.42 | $50.42 | 1,884,428 |
| 2025-03-20 | $49.31 | $50.76 | $49.31 | $50.01 | $50.01 | 966,949 |
| 2025-03-19 | $48.54 | $50.43 | $48.20 | $49.87 | $49.87 | 962,495 |
| 2025-03-18 | $48.68 | $48.90 | $48.23 | $48.34 | $48.34 | 1,223,028 |
| 2025-03-17 | $48.39 | $49.22 | $48.20 | $48.59 | $48.59 | 1,102,566 |
| 2025-03-14 | $46.03 | $48.78 | $45.81 | $48.63 | $48.63 | 1,666,704 |
| 2025-03-13 | $46.71 | $46.79 | $45.05 | $45.35 | $45.35 | 868,290 |
| 2025-03-12 | $46.75 | $46.99 | $45.82 | $46.27 | $46.27 | 1,313,593 |
| 2025-03-11 | $46.09 | $47.44 | $45.48 | $45.95 | $45.95 | 3,117,749 |
| 2025-03-10 | $47.95 | $48.20 | $46.00 | $46.60 | $46.60 | 1,814,553 |
| 2025-03-07 | $49.31 | $49.87 | $47.24 | $48.97 | $48.97 | 1,178,213 |
| 2025-03-06 | $49.35 | $50.50 | $48.77 | $49.32 | $49.32 | 879,108 |
| 2025-03-05 | $50.14 | $50.74 | $49.25 | $50.23 | $50.23 | 756,596 |
| 2025-03-04 | $50.98 | $51.76 | $48.43 | $49.87 | $49.87 | 1,745,105 |
| 2025-03-03 | $53.72 | $54.06 | $51.52 | $51.96 | $51.96 | 994,577 |
| 2025-02-28 | $52.85 | $53.79 | $52.76 | $53.74 | $53.74 | 575,807 |
| 2025-02-27 | $53.26 | $53.84 | $52.71 | $52.89 | $52.89 | 476,558 |
| 2025-02-26 | $52.90 | $53.51 | $52.70 | $53.06 | $53.06 | 499,122 |
| 2025-02-25 | $53.42 | $53.86 | $52.04 | $52.58 | $52.58 | 618,815 |
| 2025-02-24 | $54.25 | $54.40 | $52.58 | $53.04 | $53.04 | 914,230 |
| 2025-02-21 | $56.09 | $56.28 | $54.05 | $54.17 | $54.17 | 856,289 |
| 2025-02-20 | $56.98 | $57.21 | $54.85 | $56.00 | $56.00 | 879,621 |
| 2025-02-19 | $57.02 | $57.47 | $56.78 | $57.09 | $57.09 | 706,885 |
| 2025-02-18 | $57.22 | $57.79 | $56.35 | $57.69 | $57.69 | 1,077,121 |
| 2025-02-14 | $55.44 | $57.08 | $55.43 | $56.96 | $56.96 | 790,187 |
| 2025-02-13 | $55.09 | $55.43 | $54.45 | $55.21 | $55.21 | 536,901 |
| 2025-02-12 | $55.29 | $55.32 | $54.14 | $54.82 | $54.82 | 742,805 |
| 2025-02-11 | $55.28 | $57.01 | $55.28 | $56.71 | $55.65 | 886,528 |
| 2025-02-10 | $56.81 | $56.86 | $55.46 | $55.78 | $54.74 | 949,212 |
| 2025-02-07 | $57.01 | $57.10 | $56.46 | $56.53 | $56.53 | 595,387 |
| 2025-02-06 | $57.41 | $57.52 | $56.47 | $56.82 | $56.82 | 735,500 |
| 2025-02-05 | $55.69 | $56.86 | $54.65 | $56.78 | $56.78 | 986,843 |
| 2025-02-04 | $54.45 | $56.04 | $54.45 | $54.91 | $54.91 | 963,368 |
| 2025-02-03 | $53.56 | $54.90 | $53.30 | $54.55 | $54.55 | 1,735,162 |
| 2025-01-31 | $55.50 | $56.86 | $54.45 | $55.54 | $55.54 | 2,525,709 |
| 2025-01-30 | $57.66 | $58.07 | $56.95 | $57.39 | $57.39 | 1,280,673 |
| 2025-01-29 | $57.75 | $58.68 | $56.40 | $57.00 | $57.00 | 1,628,505 |
| 2025-01-28 | $57.80 | $58.90 | $57.08 | $58.06 | $58.06 | 1,772,462 |
| 2025-01-27 | $57.24 | $58.06 | $57.10 | $57.62 | $57.62 | 1,482,585 |
| 2025-01-24 | $57.81 | $58.11 | $57.40 | $57.61 | $57.61 | 688,091 |
| 2025-01-23 | $56.91 | $58.22 | $56.75 | $57.96 | $57.96 | 1,142,738 |
| 2025-01-22 | $55.82 | $57.47 | $55.47 | $57.10 | $57.10 | 1,125,755 |
| 2025-01-21 | $55.26 | $56.17 | $54.87 | $55.67 | $55.67 | 804,390 |
| 2025-01-17 | $55.21 | $55.38 | $54.72 | $54.75 | $54.75 | 689,800 |
| 2025-01-16 | $54.25 | $54.82 | $54.14 | $54.74 | $54.74 | 738,471 |
| 2025-01-15 | $55.00 | $55.40 | $53.93 | $54.43 | $54.43 | 1,073,618 |
| 2025-01-14 | $53.08 | $53.64 | $52.63 | $53.48 | $53.48 | 868,119 |
| 2025-01-13 | $50.96 | $52.80 | $50.50 | $52.58 | $52.58 | 972,760 |
| 2025-01-10 | $51.82 | $51.92 | $51.06 | $51.18 | $51.18 | 754,265 |
| 2025-01-08 | $52.84 | $53.34 | $52.21 | $52.46 | $52.46 | 624,768 |
| 2025-01-07 | $53.42 | $53.66 | $52.41 | $53.42 | $53.42 | 1,241,831 |
| 2025-01-06 | $53.42 | $54.45 | $53.02 | $53.19 | $53.19 | 907,853 |
| 2025-01-03 | $52.31 | $52.92 | $51.51 | $52.89 | $52.89 | 636,105 |
| 2025-01-02 | $52.21 | $52.66 | $51.44 | $51.83 | $51.83 | 626,186 |
| 2024-12-31 | $52.43 | $52.64 | $51.77 | $52.13 | $52.13 | 498,329 |
| 2024-12-30 | $52.58 | $52.68 | $51.66 | $52.24 | $52.24 | 375,248 |
| 2024-12-27 | $52.65 | $53.64 | $52.26 | $52.78 | $52.78 | 537,755 |
| 2024-12-26 | $52.55 | $53.27 | $52.55 | $53.06 | $53.06 | 311,859 |
| 2024-12-24 | $51.89 | $53.01 | $51.73 | $52.99 | $52.99 | 333,940 |
| 2024-12-23 | $51.50 | $52.16 | $51.21 | $51.95 | $51.95 | 510,886 |
| 2024-12-20 | $50.84 | $52.62 | $50.57 | $51.91 | $51.91 | 1,494,892 |
| 2024-12-19 | $52.44 | $52.53 | $51.18 | $51.18 | $51.18 | 821,326 |
| 2024-12-18 | $54.23 | $54.48 | $51.29 | $51.42 | $51.42 | 732,425 |
| 2024-12-17 | $55.29 | $55.73 | $53.70 | $53.78 | $53.78 | 818,263 |
| 2024-12-16 | $55.36 | $55.91 | $55.10 | $55.73 | $55.73 | 768,028 |
| 2024-12-13 | $55.71 | $56.08 | $55.43 | $55.68 | $55.68 | 1,042,863 |
| 2024-12-12 | $55.60 | $56.49 | $55.52 | $55.62 | $55.62 | 997,004 |
| 2024-12-11 | $55.42 | $55.67 | $54.29 | $55.59 | $55.59 | 1,252,565 |
| 2024-12-10 | $55.38 | $55.91 | $54.70 | $54.83 | $54.83 | 883,353 |
| 2024-12-09 | $57.45 | $57.45 | $55.50 | $55.53 | $55.53 | 865,125 |
| 2024-12-06 | $57.72 | $57.95 | $56.94 | $57.43 | $57.43 | 657,960 |
| 2024-12-05 | $57.46 | $57.68 | $57.13 | $57.29 | $57.29 | 753,915 |
| 2024-12-04 | $57.47 | $57.47 | $57.00 | $57.25 | $57.25 | 559,655 |
| 2024-12-03 | $57.33 | $57.35 | $56.54 | $57.27 | $57.27 | 615,068 |
| 2024-12-02 | $57.49 | $57.49 | $56.68 | $57.10 | $57.10 | 979,870 |
| 2024-11-29 | $57.28 | $57.65 | $56.98 | $57.35 | $57.35 | 300,211 |
| 2024-11-27 | $57.35 | $57.65 | $56.55 | $56.97 | $56.97 | 714,090 |
| 2024-11-26 | $56.87 | $57.25 | $56.51 | $57.13 | $57.13 | 606,209 |
| 2024-11-25 | $57.00 | $57.97 | $56.95 | $57.40 | $57.40 | 1,309,140 |
| 2024-11-22 | $55.82 | $56.85 | $55.76 | $56.60 | $56.60 | 751,746 |
| 2024-11-21 | $55.18 | $56.01 | $54.94 | $55.57 | $55.57 | 799,589 |
| 2024-11-20 | $54.72 | $55.09 | $54.25 | $54.96 | $54.96 | 589,261 |
| 2024-11-19 | $54.29 | $55.07 | $54.13 | $54.52 | $54.52 | 749,838 |
| 2024-11-18 | $55.44 | $55.51 | $54.84 | $55.05 | $55.05 | 993,302 |
| 2024-11-15 | $55.18 | $55.66 | $54.60 | $55.49 | $55.49 | 991,176 |
| 2024-11-14 | $54.89 | $55.44 | $54.35 | $54.77 | $54.77 | 1,084,854 |
| 2024-11-13 | $54.57 | $54.94 | $53.95 | $54.64 | $54.64 | 1,226,400 |
| 2024-11-12 | $54.17 | $54.59 | $53.66 | $54.12 | $54.12 | 1,539,815 |
| 2024-11-11 | $55.98 | $56.28 | $55.26 | $55.81 | $55.81 | 1,399,395 |
| 2024-11-08 | $54.42 | $55.40 | $54.30 | $55.01 | $55.01 | 2,006,404 |
| 2024-11-07 | $53.77 | $55.23 | $53.50 | $54.23 | $54.23 | 1,400,589 |
| 2024-11-06 | $54.90 | $54.90 | $52.96 | $54.47 | $54.47 | 2,226,305 |
| 2024-11-05 | $50.13 | $51.27 | $50.13 | $51.18 | $51.18 | 879,592 |
| 2024-11-04 | $49.79 | $50.98 | $49.79 | $50.13 | $50.13 | 890,180 |
| 2024-11-01 | $50.08 | $50.55 | $49.53 | $49.78 | $49.78 | 1,037,100 |
| 2024-10-31 | $52.76 | $52.76 | $49.62 | $49.67 | $49.67 | 1,715,566 |
| 2024-10-30 | $49.00 | $53.13 | $48.94 | $51.92 | $51.92 | 3,688,553 |
| 2024-10-29 | $47.75 | $48.19 | $47.39 | $47.48 | $47.48 | 1,571,882 |
| 2024-10-28 | $46.60 | $48.11 | $46.47 | $48.10 | $48.10 | 1,201,067 |
| 2024-10-25 | $47.06 | $47.34 | $46.18 | $46.47 | $46.47 | 742,628 |
| 2024-10-24 | $46.23 | $46.95 | $45.95 | $46.50 | $46.50 | 759,076 |
| 2024-10-23 | $47.12 | $47.12 | $45.66 | $46.07 | $46.07 | 780,288 |
| 2024-10-22 | $46.52 | $47.08 | $46.26 | $47.05 | $47.05 | 622,145 |
| 2024-10-21 | $47.53 | $48.00 | $46.57 | $46.61 | $46.61 | 827,395 |
| 2024-10-18 | $47.65 | $47.71 | $46.86 | $47.63 | $47.63 | 986,420 |
| 2024-10-17 | $48.15 | $48.30 | $47.52 | $47.75 | $47.75 | 513,116 |
| 2024-10-16 | $47.45 | $48.18 | $47.18 | $48.03 | $48.03 | 1,028,071 |
| 2024-10-15 | $46.50 | $47.77 | $46.23 | $46.68 | $46.68 | 1,001,131 |
| 2024-10-14 | $46.13 | $46.56 | $45.81 | $46.35 | $46.35 | 859,925 |
| 2024-10-11 | $45.75 | $46.75 | $45.75 | $46.18 | $46.18 | 868,026 |
| 2024-10-10 | $45.52 | $46.18 | $45.35 | $45.63 | $45.63 | 711,902 |
| 2024-10-09 | $45.82 | $46.31 | $45.77 | $45.95 | $45.95 | 772,844 |
| 2024-10-08 | $46.29 | $46.42 | $45.64 | $45.77 | $45.77 | 1,064,108 |
| 2024-10-07 | $46.50 | $47.08 | $46.32 | $46.99 | $46.99 | 675,641 |
| 2024-10-04 | $46.59 | $47.10 | $46.34 | $47.05 | $47.05 | 1,222,478 |
| 2024-10-03 | $44.81 | $45.47 | $44.50 | $45.33 | $45.33 | 825,748 |
| 2024-10-02 | $45.76 | $46.61 | $44.78 | $45.27 | $45.27 | 1,038,584 |
| 2024-10-01 | $46.35 | $46.60 | $45.62 | $45.71 | $45.71 | 1,687,924 |
| 2024-09-30 | $46.71 | $47.17 | $46.19 | $47.07 | $47.07 | 1,238,424 |
| 2024-09-27 | $46.91 | $47.21 | $46.41 | $46.85 | $46.85 | 673,209 |
| 2024-09-26 | $45.37 | $46.67 | $45.00 | $46.49 | $46.49 | 1,279,842 |
| 2024-09-25 | $45.82 | $45.85 | $44.77 | $44.99 | $44.99 | 1,339,697 |
| 2024-09-24 | $48.55 | $48.66 | $45.73 | $45.91 | $45.91 | 1,816,330 |
| 2024-09-23 | $49.29 | $49.85 | $48.30 | $48.33 | $48.33 | 703,737 |
| 2024-09-20 | $49.87 | $49.95 | $48.65 | $49.09 | $49.09 | 1,362,058 |
| 2024-09-19 | $49.36 | $50.26 | $48.67 | $50.15 | $50.15 | 1,356,682 |
| 2024-09-18 | $48.56 | $49.07 | $47.83 | $48.26 | $48.26 | 1,450,765 |
| 2024-09-17 | $47.25 | $48.56 | $47.25 | $48.53 | $48.53 | 1,182,822 |
| 2024-09-16 | $46.00 | $47.21 | $45.79 | $47.02 | $47.02 | 1,383,458 |
| 2024-09-13 | $45.00 | $45.80 | $44.85 | $45.78 | $45.78 | 1,135,591 |
| 2024-09-12 | $44.14 | $45.04 | $44.11 | $44.39 | $44.39 | 1,217,157 |
| 2024-09-11 | $42.87 | $44.35 | $41.94 | $43.90 | $43.90 | 1,922,536 |
| 2024-09-10 | $43.54 | $44.09 | $41.70 | $43.27 | $43.27 | 2,970,493 |
| 2024-09-09 | $44.73 | $44.86 | $43.43 | $43.96 | $43.96 | 1,792,011 |
| 2024-09-06 | $47.54 | $48.16 | $44.28 | $44.41 | $44.41 | 1,699,703 |
| 2024-09-05 | $48.38 | $48.45 | $47.33 | $47.54 | $47.54 | 537,235 |
| 2024-09-04 | $48.59 | $48.96 | $47.83 | $48.00 | $48.00 | 550,892 |
| 2024-09-03 | $48.98 | $49.40 | $48.30 | $48.50 | $48.50 | 613,964 |
| 2024-08-30 | $49.04 | $49.55 | $48.92 | $49.41 | $49.41 | 829,897 |
| 2024-08-29 | $50.00 | $50.00 | $48.74 | $48.81 | $48.81 | 879,735 |
| 2024-08-28 | $48.50 | $49.84 | $48.50 | $49.75 | $49.75 | 817,488 |
| 2024-08-27 | $48.81 | $49.06 | $48.58 | $48.82 | $48.82 | 525,734 |
| 2024-08-26 | $49.06 | $49.29 | $48.62 | $48.88 | $48.88 | 770,644 |
| 2024-08-23 | $47.46 | $48.93 | $47.29 | $48.81 | $48.81 | 681,337 |
| 2024-08-22 | $47.27 | $47.46 | $46.85 | $47.28 | $47.28 | 342,039 |
| 2024-08-21 | $47.22 | $47.35 | $46.81 | $47.23 | $47.23 | 688,090 |
| 2024-08-20 | $47.00 | $47.46 | $46.65 | $47.06 | $47.06 | 586,674 |
| 2024-08-19 | $46.61 | $47.44 | $46.50 | $47.37 | $47.37 | 571,541 |
| 2024-08-16 | $45.95 | $47.28 | $45.91 | $46.58 | $46.58 | 813,058 |
| 2024-08-15 | $46.09 | $46.54 | $45.75 | $46.14 | $46.14 | 1,054,851 |
| 2024-08-14 | $45.75 | $45.81 | $44.67 | $45.46 | $45.46 | 907,023 |
| 2024-08-13 | $44.80 | $45.65 | $44.56 | $45.58 | $45.58 | 696,896 |
| 2024-08-12 | $45.44 | $45.52 | $44.29 | $44.40 | $44.40 | 696,619 |
| 2024-08-09 | $45.99 | $46.52 | $45.76 | $46.28 | $45.22 | 935,463 |
| 2024-08-08 | $45.55 | $46.04 | $45.26 | $45.81 | $44.76 | 808,004 |
| 2024-08-07 | $46.39 | $46.68 | $44.72 | $44.91 | $43.88 | 1,270,734 |
| 2024-08-06 | $44.56 | $45.89 | $44.56 | $45.42 | $44.38 | 1,097,741 |
| 2024-08-05 | $42.85 | $44.89 | $42.29 | $44.37 | $43.35 | 1,495,990 |
| 2024-08-02 | $47.55 | $47.67 | $44.77 | $44.88 | $43.85 | 2,000,434 |
| 2024-08-01 | $51.79 | $52.67 | $48.41 | $48.56 | $47.45 | 1,541,127 |
| 2024-07-31 | $53.01 | $54.94 | $51.61 | $52.26 | $51.06 | 2,562,270 |
| 2024-07-30 | $52.53 | $53.39 | $52.38 | $53.14 | $51.92 | 1,382,454 |
| 2024-07-29 | $53.24 | $53.30 | $51.99 | $52.28 | $51.08 | 672,933 |
| 2024-07-26 | $53.05 | $53.50 | $52.75 | $53.09 | $53.09 | 513,561 |
| 2024-07-25 | $51.57 | $53.21 | $51.36 | $52.45 | $52.45 | 728,124 |
| 2024-07-24 | $51.96 | $52.44 | $51.43 | $51.48 | $51.48 | 737,581 |
| 2024-07-23 | $51.24 | $52.18 | $50.85 | $52.05 | $52.05 | 789,180 |
| 2024-07-22 | $51.24 | $51.48 | $50.50 | $51.44 | $51.44 | 502,014 |
| 2024-07-19 | $51.51 | $51.59 | $51.01 | $51.15 | $51.15 | 476,387 |
| 2024-07-18 | $52.43 | $53.24 | $51.32 | $51.49 | $51.49 | 808,911 |
| 2024-07-17 | $52.10 | $53.05 | $51.73 | $52.55 | $52.55 | 731,541 |
| 2024-07-16 | $51.91 | $52.82 | $51.50 | $52.76 | $52.76 | 818,440 |
| 2024-07-15 | $50.00 | $51.73 | $49.88 | $51.35 | $51.35 | 993,957 |
| 2024-07-12 | $49.34 | $49.72 | $49.04 | $49.49 | $49.49 | 583,521 |
| 2024-07-11 | $48.01 | $49.23 | $47.95 | $49.20 | $49.20 | 839,400 |
| 2024-07-10 | $46.88 | $47.54 | $46.66 | $47.48 | $47.48 | 933,978 |
| 2024-07-09 | $47.33 | $47.84 | $46.73 | $47.00 | $47.00 | 973,149 |
| 2024-07-08 | $47.65 | $47.88 | $47.24 | $47.73 | $47.73 | 840,485 |
| 2024-07-05 | $48.53 | $48.53 | $46.94 | $47.31 | $47.31 | 1,591,649 |
| 2024-07-03 | $48.98 | $49.79 | $48.73 | $48.74 | $48.74 | 302,657 |
| 2024-07-02 | $48.28 | $48.96 | $48.08 | $48.91 | $48.91 | 560,424 |
| 2024-07-01 | $48.73 | $49.55 | $48.22 | $48.27 | $48.27 | 820,283 |
| 2024-06-28 | $48.45 | $48.86 | $48.01 | $48.49 | $48.49 | 1,276,772 |
| 2024-06-27 | $48.11 | $48.24 | $47.54 | $48.02 | $48.02 | 596,653 |
| 2024-06-26 | $48.00 | $48.32 | $47.84 | $48.22 | $48.22 | 572,403 |
| 2024-06-25 | $49.59 | $49.75 | $48.20 | $48.22 | $48.22 | 645,849 |
| 2024-06-24 | $49.20 | $50.12 | $49.12 | $49.59 | $49.59 | 909,865 |
| 2024-06-21 | $49.14 | $49.25 | $48.77 | $49.03 | $49.03 | 1,606,314 |
| 2024-06-20 | $48.31 | $49.14 | $48.20 | $48.95 | $48.95 | 446,733 |
| 2024-06-18 | $48.04 | $48.56 | $47.98 | $48.30 | $48.30 | 412,613 |
| 2024-06-17 | $46.91 | $48.09 | $46.90 | $48.00 | $48.00 | 716,428 |
| 2024-06-14 | $47.39 | $47.63 | $46.84 | $47.13 | $47.13 | 494,083 |
| 2024-06-13 | $48.15 | $48.21 | $47.45 | $48.06 | $48.06 | 448,083 |
| 2024-06-12 | $47.89 | $48.65 | $47.76 | $48.18 | $48.18 | 530,773 |
| 2024-06-11 | $48.65 | $48.70 | $46.89 | $46.93 | $46.93 | 853,211 |
| 2024-06-10 | $48.59 | $49.43 | $48.59 | $49.05 | $49.05 | 894,013 |
| 2024-06-07 | $48.04 | $49.23 | $47.72 | $49.07 | $49.07 | 1,253,055 |
| 2024-06-06 | $48.07 | $48.58 | $47.89 | $48.31 | $48.31 | 861,719 |
| 2024-06-05 | $47.73 | $48.14 | $47.24 | $47.99 | $47.99 | 650,081 |
| 2024-06-04 | $47.82 | $48.46 | $47.39 | $47.59 | $47.59 | 868,119 |
| 2024-06-03 | $49.28 | $49.41 | $48.08 | $48.40 | $48.40 | 745,643 |
| 2024-05-31 | $48.83 | $49.13 | $48.62 | $49.12 | $49.12 | 1,087,721 |
| 2024-05-30 | $47.92 | $48.58 | $47.73 | $48.46 | $48.46 | 543,884 |
| 2024-05-29 | $47.50 | $47.76 | $47.23 | $47.63 | $47.63 | 516,363 |
| 2024-05-28 | $48.70 | $48.85 | $47.85 | $48.05 | $48.05 | 545,881 |
| 2024-05-24 | $48.12 | $48.55 | $48.11 | $48.35 | $48.35 | 558,467 |
| 2024-05-23 | $48.28 | $48.51 | $47.57 | $47.89 | $47.89 | 855,149 |
| 2024-05-22 | $48.71 | $49.10 | $48.09 | $48.21 | $48.21 | 879,706 |
| 2024-05-21 | $49.71 | $49.85 | $48.78 | $48.85 | $48.85 | 1,128,134 |
| 2024-05-20 | $49.97 | $50.20 | $49.34 | $49.75 | $49.75 | 775,375 |
| 2024-05-17 | $50.10 | $50.37 | $49.74 | $49.98 | $49.98 | 622,457 |
| 2024-05-16 | $49.89 | $50.16 | $49.23 | $49.89 | $49.89 | 800,091 |
| 2024-05-15 | $50.53 | $50.84 | $49.64 | $50.04 | $50.04 | 702,198 |
| 2024-05-14 | $51.09 | $51.18 | $50.17 | $50.27 | $50.27 | 1,228,567 |
| 2024-05-13 | $51.00 | $51.11 | $50.27 | $50.72 | $50.72 | 948,874 |
| 2024-05-10 | $51.40 | $51.63 | $50.52 | $50.70 | $50.70 | 682,857 |
| 2024-05-09 | $50.65 | $51.40 | $50.46 | $51.26 | $51.26 | 706,911 |
| 2024-05-08 | $51.53 | $51.79 | $51.07 | $51.65 | $50.62 | 933,164 |
| 2024-05-07 | $52.10 | $52.29 | $51.41 | $51.47 | $50.45 | 876,112 |
| 2024-05-06 | $51.68 | $52.06 | $51.35 | $51.94 | $50.91 | 801,848 |
| 2024-05-03 | $51.54 | $51.83 | $50.86 | $51.20 | $50.18 | 1,019,451 |
| 2024-05-02 | $51.62 | $51.90 | $50.31 | $50.81 | $50.81 | 1,477,464 |
| 2024-05-01 | $52.00 | $52.15 | $50.27 | $50.76 | $50.76 | 2,009,021 |
| 2024-04-30 | $51.23 | $53.65 | $51.23 | $52.11 | $52.11 | 2,411,493 |
| 2024-04-29 | $51.00 | $51.36 | $50.44 | $50.85 | $50.85 | 1,451,000 |
| 2024-04-26 | $50.52 | $51.34 | $50.35 | $50.89 | $50.89 | 622,428 |
| 2024-04-25 | $50.68 | $50.75 | $49.97 | $50.52 | $50.52 | 1,038,359 |
| 2024-04-24 | $50.25 | $51.48 | $50.11 | $51.31 | $51.31 | 853,138 |
| 2024-04-23 | $49.10 | $50.74 | $49.05 | $50.42 | $50.42 | 820,725 |
| 2024-04-22 | $49.01 | $49.38 | $48.51 | $49.16 | $49.16 | 752,435 |
| 2024-04-19 | $47.82 | $48.99 | $47.82 | $48.70 | $48.70 | 780,480 |
| 2024-04-18 | $47.50 | $48.37 | $47.49 | $47.90 | $47.90 | 759,138 |
| 2024-04-17 | $47.88 | $48.16 | $47.15 | $47.24 | $47.24 | 667,104 |
| 2024-04-16 | $46.75 | $47.65 | $46.24 | $47.44 | $47.44 | 1,230,146 |
| 2024-04-15 | $47.22 | $47.65 | $46.42 | $46.83 | $46.83 | 939,367 |
| 2024-04-12 | $47.14 | $47.52 | $46.23 | $46.72 | $46.72 | 1,157,899 |
| 2024-04-11 | $48.39 | $48.61 | $47.28 | $47.57 | $47.57 | 1,264,829 |
| 2024-04-10 | $48.62 | $48.99 | $47.95 | $48.15 | $48.15 | 801,186 |
| 2024-04-09 | $50.00 | $50.15 | $49.45 | $49.55 | $49.55 | 669,888 |
| 2024-04-08 | $49.46 | $50.26 | $49.46 | $49.72 | $49.72 | 850,522 |
| 2024-04-05 | $48.63 | $49.51 | $48.55 | $49.10 | $49.10 | 1,273,369 |
| 2024-04-04 | $50.23 | $50.70 | $48.63 | $48.63 | $48.63 | 929,379 |
| 2024-04-03 | $49.57 | $49.82 | $49.26 | $49.41 | $49.41 | 929,960 |
| 2024-04-02 | $49.89 | $50.12 | $49.23 | $49.50 | $49.50 | 568,803 |
| 2024-04-01 | $51.10 | $51.25 | $50.13 | $50.23 | $50.23 | 434,260 |
| 2024-03-28 | $50.60 | $51.17 | $50.48 | $51.09 | $51.09 | 598,129 |
| 2024-03-27 | $49.89 | $50.56 | $49.75 | $50.52 | $50.52 | 567,574 |
| 2024-03-26 | $49.74 | $49.89 | $49.34 | $49.35 | $49.35 | 572,658 |
| 2024-03-25 | $49.63 | $50.13 | $49.34 | $49.55 | $49.55 | 817,964 |
| 2024-03-22 | $51.08 | $51.09 | $49.65 | $49.75 | $49.75 | 766,910 |
| 2024-03-21 | $50.71 | $51.65 | $50.66 | $51.07 | $51.07 | 821,739 |
| 2024-03-20 | $49.28 | $50.71 | $48.97 | $50.68 | $50.68 | 809,121 |
| 2024-03-19 | $47.99 | $49.38 | $47.76 | $49.25 | $49.25 | 1,384,252 |
| 2024-03-18 | $48.25 | $48.59 | $47.71 | $48.11 | $48.11 | 846,704 |
| 2024-03-15 | $47.93 | $48.89 | $47.93 | $48.23 | $48.23 | 4,862,685 |
| 2024-03-14 | $48.74 | $49.16 | $47.85 | $48.24 | $48.24 | 1,061,569 |
| 2024-03-13 | $48.72 | $49.31 | $48.65 | $48.75 | $48.75 | 824,412 |
| 2024-03-12 | $48.25 | $49.03 | $48.20 | $48.67 | $48.67 | 589,705 |
| 2024-03-11 | $48.00 | $48.53 | $48.00 | $48.25 | $48.25 | 601,396 |
| 2024-03-08 | $48.87 | $49.19 | $48.06 | $48.38 | $48.38 | 763,383 |
| 2024-03-07 | $48.24 | $48.79 | $48.24 | $48.55 | $48.55 | 656,610 |
| 2024-03-06 | $48.00 | $48.26 | $47.28 | $48.01 | $48.01 | 674,441 |
| 2024-03-05 | $46.91 | $48.19 | $46.74 | $47.65 | $47.65 | 1,120,559 |
| 2024-03-04 | $48.71 | $48.95 | $47.06 | $47.09 | $47.09 | 1,070,333 |
| 2024-03-01 | $47.31 | $48.74 | $46.99 | $48.71 | $48.71 | 1,231,406 |
| 2024-02-29 | $47.31 | $47.71 | $46.83 | $47.23 | $47.23 | 1,046,809 |
| 2024-02-28 | $46.36 | $46.96 | $46.36 | $46.88 | $46.88 | 852,859 |
| 2024-02-27 | $46.43 | $46.76 | $46.31 | $46.60 | $46.60 | 1,001,219 |
| 2024-02-26 | $46.42 | $46.97 | $46.06 | $46.14 | $46.14 | 670,228 |
| 2024-02-23 | $46.55 | $47.39 | $46.46 | $46.47 | $46.47 | 1,025,340 |
| 2024-02-22 | $46.44 | $46.80 | $46.08 | $46.50 | $46.50 | 1,038,364 |
| 2024-02-21 | $47.05 | $47.45 | $46.24 | $46.33 | $46.33 | 1,160,185 |
| 2024-02-20 | $46.02 | $47.34 | $45.90 | $47.23 | $47.23 | 1,377,137 |
| 2024-02-16 | $46.23 | $47.47 | $46.00 | $46.53 | $46.53 | 1,269,714 |
| 2024-02-15 | $46.99 | $47.69 | $46.80 | $47.65 | $46.65 | 1,283,115 |
| 2024-02-14 | $46.13 | $46.83 | $45.36 | $46.64 | $45.66 | 1,328,702 |
| 2024-02-13 | $45.42 | $45.97 | $45.09 | $45.58 | $44.62 | 1,187,479 |
| 2024-02-12 | $44.95 | $46.61 | $44.95 | $46.46 | $46.46 | 1,115,682 |
| 2024-02-09 | $44.41 | $45.12 | $44.23 | $44.78 | $44.78 | 1,106,176 |
| 2024-02-08 | $44.26 | $44.76 | $43.02 | $43.91 | $43.91 | 1,803,593 |
| 2024-02-07 | $46.86 | $47.32 | $44.27 | $44.87 | $44.87 | 2,554,563 |
| 2024-02-06 | $47.05 | $47.75 | $46.93 | $47.44 | $47.44 | 1,310,074 |
| 2024-02-05 | $47.09 | $47.82 | $46.69 | $47.26 | $47.26 | 1,387,801 |
| 2024-02-02 | $47.37 | $47.83 | $47.14 | $47.53 | $47.53 | 418,935 |
| 2024-02-01 | $47.80 | $48.23 | $46.60 | $47.87 | $47.87 | 815,149 |
| 2024-01-31 | $48.63 | $49.22 | $47.59 | $47.60 | $47.60 | 897,220 |
| 2024-01-30 | $48.79 | $48.99 | $48.61 | $48.93 | $48.93 | 728,270 |
| 2024-01-29 | $48.49 | $48.88 | $48.25 | $48.78 | $48.78 | 574,845 |
| 2024-01-26 | $47.71 | $48.66 | $47.71 | $48.47 | $48.47 | 792,096 |
| 2024-01-25 | $47.00 | $47.57 | $46.79 | $47.52 | $47.52 | 1,166,468 |
| 2024-01-24 | $46.99 | $47.26 | $46.50 | $46.68 | $46.68 | 842,815 |
| 2024-01-23 | $46.43 | $46.67 | $46.01 | $46.57 | $46.57 | 933,238 |
| 2024-01-22 | $45.50 | $46.74 | $45.50 | $46.25 | $46.25 | 971,786 |
| 2024-01-19 | $44.65 | $45.27 | $43.92 | $45.07 | $45.07 | 1,071,566 |
| 2024-01-18 | $45.37 | $45.37 | $43.67 | $44.32 | $44.32 | 2,238,652 |
| 2024-01-17 | $46.35 | $46.72 | $44.94 | $45.37 | $45.37 | 1,964,219 |
| 2024-01-16 | $47.84 | $47.97 | $46.99 | $47.27 | $47.27 | 879,250 |
| 2024-01-12 | $50.00 | $50.02 | $48.10 | $48.19 | $48.19 | 958,248 |
| 2024-01-11 | $49.60 | $49.83 | $49.06 | $49.75 | $49.75 | 1,067,267 |
| 2024-01-10 | $49.73 | $49.96 | $49.34 | $49.86 | $49.86 | 1,000,826 |
| 2024-01-09 | $48.61 | $49.22 | $48.48 | $49.22 | $49.22 | 664,835 |
| 2024-01-08 | $49.18 | $49.61 | $48.85 | $49.30 | $49.30 | 700,226 |
| 2024-01-05 | $47.82 | $49.37 | $47.30 | $48.95 | $48.95 | 923,293 |
| 2024-01-04 | $48.34 | $48.69 | $47.93 | $47.98 | $47.98 | 750,962 |
| 2024-01-03 | $48.79 | $48.90 | $47.86 | $48.28 | $48.28 | 801,748 |
| 2024-01-02 | $48.70 | $49.78 | $48.51 | $49.40 | $49.40 | 686,556 |
| 2023-12-29 | $49.58 | $49.89 | $49.08 | $49.20 | $49.20 | 529,517 |
| 2023-12-28 | $49.45 | $49.89 | $49.31 | $49.85 | $49.85 | 426,562 |
| 2023-12-27 | $49.45 | $49.77 | $49.23 | $49.70 | $49.70 | 462,822 |
| 2023-12-26 | $48.93 | $49.82 | $48.69 | $49.45 | $49.45 | 591,628 |
| 2023-12-22 | $49.61 | $49.81 | $48.74 | $49.02 | $49.02 | 359,559 |
| 2023-12-21 | $49.13 | $49.40 | $48.66 | $49.39 | $49.39 | 790,504 |
| 2023-12-20 | $49.22 | $49.76 | $48.59 | $48.61 | $48.61 | 581,202 |
| 2023-12-19 | $48.85 | $49.71 | $48.64 | $49.31 | $49.31 | 1,174,655 |
| 2023-12-18 | $48.57 | $49.06 | $48.35 | $48.70 | $48.70 | 1,119,447 |
| 2023-12-15 | $48.24 | $48.65 | $47.76 | $48.45 | $48.45 | 1,359,770 |
| 2023-12-14 | $47.58 | $48.86 | $47.34 | $48.24 | $48.24 | 1,404,437 |
| 2023-12-13 | $44.77 | $46.91 | $44.64 | $46.60 | $46.60 | 1,326,116 |
| 2023-12-12 | $44.16 | $45.28 | $43.93 | $44.84 | $44.84 | 763,013 |
| 2023-12-11 | $45.21 | $45.41 | $44.30 | $44.31 | $44.31 | 860,238 |
| 2023-12-08 | $44.73 | $45.30 | $44.65 | $45.23 | $45.23 | 1,082,422 |
| 2023-12-07 | $43.75 | $44.98 | $43.71 | $44.97 | $44.97 | 2,062,836 |
| 2023-12-06 | $43.65 | $44.36 | $43.26 | $43.47 | $43.47 | 1,286,140 |
| 2023-12-05 | $42.95 | $43.53 | $42.87 | $43.19 | $43.19 | 1,814,557 |
| 2023-12-04 | $43.17 | $43.86 | $43.01 | $43.38 | $43.38 | 1,410,612 |
| 2023-12-01 | $42.30 | $43.62 | $42.12 | $43.33 | $43.33 | 1,516,826 |
| 2023-11-30 | $42.53 | $42.73 | $41.98 | $42.30 | $42.30 | 1,746,445 |
| 2023-11-29 | $41.20 | $42.40 | $41.13 | $42.23 | $42.23 | 1,598,901 |
| 2023-11-28 | $39.38 | $40.76 | $39.25 | $40.72 | $40.72 | 1,298,083 |
| 2023-11-27 | $38.07 | $39.65 | $37.93 | $39.42 | $39.42 | 1,552,246 |
| 2023-11-24 | $38.50 | $38.71 | $38.20 | $38.29 | $38.29 | 322,935 |
| 2023-11-22 | $38.12 | $38.72 | $37.84 | $38.55 | $38.55 | 763,415 |
| 2023-11-21 | $38.24 | $38.45 | $37.78 | $37.89 | $37.89 | 626,770 |
| 2023-11-20 | $38.60 | $38.79 | $38.17 | $38.55 | $38.55 | 825,224 |
| 2023-11-17 | $38.68 | $38.75 | $38.33 | $38.60 | $38.60 | 1,001,196 |
| 2023-11-16 | $38.88 | $38.94 | $38.05 | $38.24 | $38.24 | 729,458 |
| 2023-11-15 | $38.80 | $39.26 | $38.47 | $39.01 | $39.01 | 1,014,322 |
| 2023-11-14 | $38.07 | $38.59 | $37.96 | $38.58 | $38.58 | 1,463,837 |
| 2023-11-13 | $37.21 | $37.30 | $36.80 | $37.12 | $37.12 | 848,094 |
| 2023-11-10 | $37.02 | $37.35 | $36.59 | $37.34 | $37.34 | 826,495 |
| 2023-11-09 | $37.06 | $37.43 | $36.52 | $36.89 | $36.89 | 976,076 |
| 2023-11-08 | $37.14 | $37.32 | $36.77 | $37.00 | $37.00 | 1,305,871 |
| 2023-11-07 | $37.63 | $37.86 | $37.09 | $37.22 | $37.22 | 1,231,255 |
| 2023-11-06 | $38.20 | $38.26 | $37.29 | $37.89 | $37.89 | 815,452 |
| 2023-11-03 | $37.89 | $38.41 | $37.82 | $38.24 | $38.24 | 1,244,437 |
| 2023-11-02 | $37.00 | $38.28 | $37.00 | $38.23 | $37.26 | 1,207,511 |
| 2023-11-01 | $35.96 | $36.56 | $35.71 | $36.35 | $35.42 | 1,141,610 |
| 2023-10-31 | $35.57 | $35.99 | $35.53 | $35.93 | $35.93 | 1,055,208 |
| 2023-10-30 | $36.00 | $36.36 | $35.13 | $35.39 | $35.39 | 1,150,568 |
| 2023-10-27 | $35.55 | $36.09 | $35.28 | $35.54 | $35.54 | 931,446 |
| 2023-10-26 | $35.37 | $36.18 | $35.00 | $35.12 | $35.12 | 1,726,308 |
| 2023-10-25 | $37.14 | $37.56 | $35.17 | $35.71 | $35.71 | 2,630,946 |
| 2023-10-24 | $36.91 | $37.34 | $36.32 | $36.66 | $36.66 | 1,617,696 |
| 2023-10-23 | $36.70 | $37.17 | $36.53 | $36.70 | $36.70 | 939,758 |
| 2023-10-20 | $37.44 | $37.68 | $36.50 | $36.88 | $36.88 | 987,105 |
| 2023-10-19 | $38.25 | $38.52 | $37.51 | $37.55 | $37.55 | 745,508 |
| 2023-10-18 | $38.51 | $38.80 | $38.15 | $38.38 | $38.38 | 554,453 |
| 2023-10-17 | $38.31 | $39.30 | $38.31 | $39.01 | $39.01 | 1,006,049 |
| 2023-10-16 | $37.72 | $38.66 | $37.62 | $38.65 | $38.65 | 909,990 |
| 2023-10-13 | $38.88 | $39.05 | $37.39 | $37.40 | $37.40 | 807,706 |
| 2023-10-12 | $38.94 | $39.03 | $38.05 | $38.65 | $38.65 | 610,882 |
| 2023-10-11 | $38.37 | $38.94 | $38.28 | $38.91 | $38.91 | 558,681 |
| 2023-10-10 | $38.03 | $38.76 | $38.03 | $38.34 | $38.34 | 1,164,647 |
| 2023-10-09 | $37.19 | $38.08 | $37.06 | $37.73 | $37.73 | 907,970 |
| 2023-10-06 | $37.26 | $38.28 | $37.07 | $37.66 | $37.66 | 1,248,010 |
| 2023-10-05 | $37.25 | $37.65 | $36.77 | $37.45 | $37.45 | 1,081,844 |
| 2023-10-04 | $37.72 | $37.90 | $37.09 | $37.44 | $37.44 | 1,019,709 |
| 2023-10-03 | $38.96 | $38.96 | $37.23 | $37.53 | $37.53 | 1,258,626 |
| 2023-10-02 | $40.06 | $40.06 | $39.15 | $39.24 | $39.24 | 777,994 |
| 2023-09-29 | $40.31 | $40.97 | $40.03 | $40.09 | $40.09 | 838,861 |
| 2023-09-28 | $39.40 | $40.28 | $39.40 | $40.03 | $40.03 | 599,555 |
| 2023-09-27 | $39.47 | $39.54 | $38.91 | $39.24 | $39.24 | 877,454 |
| 2023-09-26 | $39.28 | $39.82 | $39.21 | $39.26 | $39.26 | 457,604 |
| 2023-09-25 | $39.55 | $39.95 | $39.45 | $39.60 | $39.60 | 611,025 |
| 2023-09-22 | $40.23 | $40.33 | $39.59 | $39.66 | $39.66 | 592,332 |
| 2023-09-21 | $40.40 | $40.70 | $39.93 | $40.19 | $40.19 | 593,265 |
| 2023-09-20 | $40.89 | $41.42 | $40.63 | $40.73 | $40.73 | 653,565 |
| 2023-09-19 | $40.55 | $40.86 | $40.39 | $40.60 | $40.60 | 479,317 |
| 2023-09-18 | $40.89 | $40.89 | $40.14 | $40.40 | $40.40 | 415,796 |
| 2023-09-15 | $40.68 | $41.32 | $40.50 | $41.03 | $41.03 | 767,857 |
| 2023-09-14 | $41.11 | $41.41 | $40.57 | $41.10 | $41.10 | 610,995 |
| 2023-09-13 | $41.24 | $41.44 | $40.11 | $40.39 | $40.39 | 667,256 |
| 2023-09-12 | $40.08 | $41.27 | $40.08 | $41.04 | $41.04 | 852,186 |
| 2023-09-11 | $40.03 | $40.35 | $39.84 | $39.85 | $39.85 | 608,537 |
| 2023-09-08 | $39.80 | $40.05 | $39.25 | $39.78 | $39.78 | 427,711 |
| 2023-09-07 | $39.96 | $40.21 | $39.57 | $39.67 | $39.67 | 1,021,698 |
| 2023-09-06 | $40.37 | $40.72 | $39.74 | $40.21 | $40.21 | 629,530 |
| 2023-09-05 | $42.08 | $42.19 | $40.49 | $40.52 | $40.52 | 721,438 |
| 2023-09-01 | $42.02 | $42.74 | $42.02 | $42.30 | $42.30 | 609,074 |
| 2023-08-31 | $41.08 | $41.66 | $41.05 | $41.51 | $41.51 | 593,185 |
| 2023-08-30 | $41.34 | $41.45 | $40.84 | $41.07 | $41.07 | 629,174 |
| 2023-08-29 | $40.20 | $41.50 | $40.16 | $41.30 | $41.30 | 630,870 |
| 2023-08-28 | $40.26 | $40.68 | $40.07 | $40.21 | $40.21 | 497,545 |
| 2023-08-25 | $40.00 | $40.45 | $39.59 | $39.95 | $39.95 | 469,779 |
| 2023-08-24 | $39.47 | $40.24 | $39.43 | $40.00 | $40.00 | 447,471 |
| 2023-08-23 | $38.73 | $39.47 | $38.39 | $39.38 | $39.38 | 484,060 |
| 2023-08-22 | $39.89 | $40.03 | $38.62 | $38.66 | $38.66 | 935,931 |
| 2023-08-21 | $39.76 | $40.00 | $39.35 | $39.77 | $39.77 | 668,274 |
| 2023-08-18 | $39.46 | $39.79 | $39.30 | $39.66 | $39.66 | 883,071 |
| 2023-08-17 | $39.77 | $40.13 | $39.61 | $39.72 | $39.72 | 727,227 |
| 2023-08-16 | $40.60 | $40.95 | $39.75 | $39.76 | $39.76 | 798,814 |
| 2023-08-15 | $42.01 | $42.04 | $40.71 | $40.73 | $40.73 | 1,371,921 |
| 2023-08-14 | $43.50 | $43.52 | $42.05 | $42.38 | $42.38 | 787,961 |
| 2023-08-11 | $43.90 | $44.00 | $43.37 | $43.52 | $43.52 | 567,066 |
| 2023-08-10 | $44.34 | $44.71 | $43.53 | $43.92 | $43.92 | 636,575 |
| 2023-08-09 | $44.92 | $45.05 | $44.06 | $44.07 | $44.07 | 373,448 |
| 2023-08-08 | $44.27 | $45.11 | $43.85 | $45.07 | $45.07 | 516,014 |
| 2023-08-07 | $44.76 | $45.28 | $44.62 | $45.07 | $45.07 | 603,045 |
| 2023-08-04 | $44.23 | $44.96 | $44.04 | $44.60 | $44.60 | 858,939 |
| 2023-08-03 | $45.05 | $45.36 | $44.69 | $45.30 | $45.30 | 607,777 |
| 2023-08-02 | $44.99 | $45.31 | $44.50 | $45.21 | $45.21 | 733,446 |
| 2023-08-01 | $45.39 | $45.76 | $44.87 | $45.51 | $45.51 | 983,672 |
| 2023-07-31 | $45.70 | $46.34 | $45.37 | $45.48 | $45.48 | 709,884 |
| 2023-07-28 | $46.15 | $46.30 | $44.96 | $45.35 | $45.35 | 1,167,134 |
| 2023-07-27 | $45.31 | $47.04 | $45.28 | $45.40 | $45.40 | 1,234,385 |
| 2023-07-26 | $44.29 | $46.59 | $43.55 | $45.02 | $45.02 | 1,913,160 |
| 2023-07-25 | $48.36 | $48.58 | $47.90 | $48.04 | $48.04 | 747,985 |
| 2023-07-24 | $47.68 | $48.64 | $47.51 | $48.38 | $48.38 | 796,414 |
| 2023-07-21 | $47.91 | $47.91 | $46.88 | $47.49 | $47.49 | 653,289 |
| 2023-07-20 | $47.80 | $47.84 | $47.29 | $47.56 | $47.56 | 797,809 |
| 2023-07-19 | $47.76 | $48.25 | $47.43 | $48.24 | $48.24 | 635,711 |
| 2023-07-18 | $47.00 | $47.97 | $46.88 | $47.73 | $47.73 | 715,320 |
| 2023-07-17 | $46.12 | $47.12 | $46.00 | $47.04 | $47.04 | 705,332 |
| 2023-07-14 | $46.79 | $46.86 | $45.65 | $46.29 | $46.29 | 531,840 |
| 2023-07-13 | $45.80 | $46.62 | $45.46 | $46.57 | $46.57 | 663,336 |
| 2023-07-12 | $46.00 | $46.25 | $45.49 | $45.78 | $45.78 | 1,004,281 |
| 2023-07-11 | $44.98 | $45.60 | $44.79 | $45.51 | $45.51 | 556,377 |
| 2023-07-10 | $43.95 | $44.75 | $43.84 | $44.65 | $44.65 | 635,356 |
| 2023-07-07 | $43.38 | $44.56 | $43.38 | $43.98 | $43.98 | 791,395 |
| 2023-07-06 | $42.97 | $43.33 | $42.27 | $43.24 | $43.24 | 716,347 |
| 2023-07-05 | $43.67 | $43.97 | $43.10 | $43.41 | $43.41 | 545,104 |
| 2023-07-03 | $43.74 | $44.35 | $43.65 | $44.10 | $44.10 | 237,439 |
| 2023-06-30 | $43.99 | $44.05 | $43.30 | $43.69 | $43.69 | 642,436 |
| 2023-06-29 | $43.59 | $43.82 | $43.28 | $43.75 | $43.75 | 515,209 |
| 2023-06-28 | $42.74 | $43.28 | $42.26 | $43.25 | $43.25 | 392,311 |
| 2023-06-27 | $41.88 | $42.97 | $41.85 | $42.91 | $42.91 | 436,706 |
| 2023-06-26 | $41.66 | $42.30 | $41.61 | $41.88 | $41.88 | 489,585 |
| 2023-06-23 | $41.40 | $42.01 | $41.17 | $41.67 | $41.67 | 1,050,075 |
| 2023-06-22 | $42.43 | $42.43 | $41.72 | $41.86 | $41.86 | 759,168 |
| 2023-06-21 | $42.62 | $43.12 | $42.32 | $42.80 | $42.80 | 545,185 |
| 2023-06-20 | $42.66 | $42.66 | $42.03 | $42.54 | $42.54 | 783,457 |
| 2023-06-16 | $43.57 | $43.71 | $42.54 | $43.07 | $43.07 | 874,392 |
| 2023-06-15 | $42.12 | $43.85 | $41.89 | $43.76 | $43.76 | 826,700 |
| 2023-06-14 | $44.06 | $44.35 | $41.42 | $42.16 | $42.16 | 1,617,170 |
| 2023-06-13 | $43.11 | $44.08 | $42.90 | $44.06 | $44.06 | 641,973 |
| 2023-06-12 | $42.78 | $43.00 | $42.08 | $42.98 | $42.98 | 734,377 |
| 2023-06-09 | $43.75 | $43.90 | $42.84 | $42.98 | $42.98 | 566,141 |
| 2023-06-08 | $43.11 | $43.64 | $42.65 | $43.59 | $43.59 | 598,625 |
| 2023-06-07 | $42.61 | $43.52 | $42.43 | $43.34 | $43.34 | 693,166 |
| 2023-06-06 | $40.91 | $42.45 | $40.79 | $42.43 | $42.43 | 797,980 |
| 2023-06-05 | $40.75 | $41.10 | $40.30 | $40.92 | $40.92 | 834,163 |
| 2023-06-02 | $39.94 | $40.90 | $39.68 | $40.85 | $40.85 | 914,456 |
| 2023-06-01 | $37.95 | $39.22 | $37.70 | $39.07 | $39.07 | 792,613 |
| 2023-05-31 | $38.02 | $38.17 | $37.12 | $37.86 | $37.86 | 1,279,549 |
| 2023-05-30 | $38.27 | $38.71 | $37.91 | $38.57 | $38.57 | 478,355 |
| 2023-05-26 | $37.23 | $38.15 | $37.20 | $38.00 | $38.00 | 371,800 |
| 2023-05-25 | $37.04 | $37.53 | $36.74 | $37.26 | $37.26 | 413,988 |
| 2023-05-24 | $37.36 | $37.57 | $36.70 | $37.04 | $37.04 | 525,838 |
| 2023-05-23 | $37.42 | $38.29 | $37.30 | $37.68 | $37.68 | 614,004 |
| 2023-05-22 | $37.02 | $37.54 | $36.75 | $37.40 | $37.40 | 502,151 |
| 2023-05-19 | $37.86 | $37.86 | $36.55 | $36.95 | $36.95 | 661,945 |
| 2023-05-18 | $36.98 | $37.76 | $36.62 | $37.68 | $37.68 | 874,797 |
| 2023-05-17 | $35.97 | $37.12 | $35.57 | $36.92 | $36.92 | 1,148,772 |
| 2023-05-16 | $36.22 | $36.66 | $35.45 | $35.51 | $35.51 | 468,009 |
| 2023-05-15 | $35.62 | $36.49 | $35.57 | $36.28 | $36.28 | 767,303 |
| 2023-05-12 | $35.62 | $35.84 | $35.18 | $35.54 | $35.54 | 503,292 |
| 2023-05-11 | $35.47 | $35.64 | $35.06 | $35.46 | $35.46 | 608,311 |
| 2023-05-10 | $36.85 | $36.85 | $35.20 | $35.85 | $35.85 | 752,595 |
| 2023-05-09 | $35.27 | $36.57 | $35.16 | $36.30 | $36.30 | 1,034,612 |
| 2023-05-08 | $36.03 | $36.15 | $35.31 | $35.78 | $35.78 | 604,268 |
| 2023-05-05 | $35.22 | $35.89 | $35.05 | $35.76 | $35.76 | 620,211 |
| 2023-05-04 | $34.79 | $35.01 | $33.67 | $34.30 | $34.30 | 1,274,162 |
| 2023-05-03 | $36.99 | $37.36 | $36.16 | $36.25 | $35.22 | 1,096,531 |
| 2023-05-02 | $38.73 | $38.75 | $36.60 | $37.00 | $35.95 | 1,268,871 |
| 2023-05-01 | $38.57 | $39.02 | $38.33 | $38.91 | $37.81 | 1,124,586 |
| 2023-04-28 | $38.61 | $39.28 | $38.32 | $38.37 | $37.28 | 1,182,695 |
| 2023-04-27 | $38.84 | $39.17 | $38.27 | $38.88 | $37.78 | 752,644 |
| 2023-04-26 | $38.52 | $38.97 | $37.70 | $38.37 | $37.28 | 1,261,576 |
| 2023-04-25 | $38.00 | $38.90 | $37.58 | $38.63 | $37.54 | 1,527,680 |
| 2023-04-24 | $38.43 | $39.03 | $38.35 | $38.61 | $37.52 | 1,335,344 |
| 2023-04-21 | $38.66 | $38.75 | $38.02 | $38.42 | $37.33 | 999,879 |
| 2023-04-20 | $38.50 | $38.72 | $38.11 | $38.68 | $37.58 | 594,940 |
| 2023-04-19 | $38.15 | $39.22 | $37.92 | $39.07 | $37.96 | 616,186 |
| 2023-04-18 | $37.95 | $38.39 | $37.68 | $38.33 | $37.24 | 701,751 |
| 2023-04-17 | $37.52 | $38.05 | $37.25 | $38.05 | $36.97 | 654,890 |
| 2023-04-14 | $38.03 | $38.35 | $37.29 | $37.73 | $36.66 | 585,368 |
| 2023-04-13 | $37.59 | $37.76 | $37.16 | $37.55 | $36.49 | 406,922 |
| 2023-04-12 | $37.56 | $37.70 | $36.98 | $37.39 | $36.33 | 619,253 |
| 2023-04-11 | $36.72 | $37.43 | $36.45 | $37.26 | $36.20 | 751,307 |
| 2023-04-10 | $35.79 | $36.47 | $35.57 | $36.23 | $35.20 | 927,824 |
| 2023-04-06 | $36.21 | $36.32 | $35.64 | $35.79 | $34.78 | 835,203 |
| 2023-04-05 | $35.72 | $36.20 | $35.50 | $36.11 | $35.09 | 813,665 |
| 2023-04-04 | $37.17 | $37.34 | $35.80 | $36.44 | $35.41 | 770,301 |
| 2023-04-03 | $37.08 | $37.41 | $36.42 | $36.91 | $35.86 | 892,951 |
| 2023-03-31 | $36.66 | $37.13 | $36.39 | $37.08 | $36.03 | 587,886 |
| 2023-03-30 | $36.80 | $37.07 | $36.02 | $36.28 | $35.25 | 1,058,283 |
| 2023-03-29 | $36.45 | $36.54 | $35.80 | $36.51 | $35.48 | 848,103 |
| 2023-03-28 | $35.30 | $36.01 | $35.01 | $35.74 | $34.73 | 978,949 |
| 2023-03-27 | $35.49 | $35.67 | $34.81 | $35.31 | $34.31 | 1,634,418 |
| 2023-03-24 | $33.72 | $34.43 | $32.89 | $34.34 | $33.37 | 1,494,677 |
| 2023-03-23 | $34.54 | $35.32 | $33.71 | $34.24 | $33.27 | 1,171,038 |
| 2023-03-22 | $35.53 | $35.91 | $34.40 | $34.42 | $33.44 | 1,180,933 |
| 2023-03-21 | $35.70 | $36.07 | $35.40 | $35.72 | $34.71 | 1,380,796 |
| 2023-03-20 | $34.44 | $35.37 | $34.18 | $34.48 | $33.50 | 1,511,322 |
| 2023-03-17 | $34.96 | $35.01 | $33.63 | $33.86 | $33.86 | 1,942,419 |
| 2023-03-16 | $33.85 | $35.51 | $32.79 | $35.49 | $35.49 | 2,389,363 |
| 2023-03-15 | $34.71 | $35.42 | $34.01 | $34.69 | $34.69 | 1,659,583 |
| 2023-03-14 | $37.04 | $37.81 | $35.48 | $35.91 | $35.91 | 1,864,087 |
| 2023-03-13 | $36.80 | $37.03 | $35.40 | $35.67 | $35.67 | 3,027,911 |
| 2023-03-10 | $39.17 | $39.47 | $37.79 | $38.24 | $38.24 | 2,220,184 |
| 2023-03-09 | $41.86 | $42.22 | $39.69 | $39.76 | $39.76 | 1,692,349 |
| 2023-03-08 | $42.50 | $42.60 | $41.61 | $41.83 | $41.83 | 968,745 |
| 2023-03-07 | $42.80 | $43.32 | $42.11 | $42.31 | $42.31 | 1,163,658 |
| 2023-03-06 | $43.56 | $43.75 | $42.62 | $42.73 | $42.73 | 1,279,238 |
| 2023-03-03 | $43.63 | $43.68 | $43.11 | $43.53 | $43.53 | 1,161,737 |
| 2023-03-02 | $42.73 | $43.30 | $42.55 | $43.26 | $43.26 | 772,054 |
| 2023-03-01 | $43.00 | $43.72 | $42.88 | $43.30 | $43.30 | 962,490 |
| 2023-02-28 | $43.55 | $43.99 | $43.04 | $43.09 | $43.09 | 1,381,196 |
| 2023-02-27 | $44.22 | $44.22 | $43.00 | $43.54 | $43.54 | 1,226,554 |
| 2023-02-24 | $42.64 | $43.79 | $42.61 | $43.74 | $43.74 | 934,537 |
| 2023-02-23 | $43.72 | $44.03 | $42.72 | $43.46 | $43.46 | 745,245 |
| 2023-02-22 | $43.76 | $43.92 | $43.04 | $43.30 | $43.30 | 878,302 |
| 2023-02-21 | $43.72 | $44.05 | $42.96 | $43.29 | $43.29 | 1,203,705 |
| 2023-02-17 | $44.02 | $44.76 | $43.90 | $44.51 | $44.51 | 2,392,283 |
| 2023-02-16 | $44.47 | $45.53 | $44.30 | $44.42 | $44.42 | 1,189,306 |
| 2023-02-15 | $45.50 | $46.28 | $45.25 | $46.07 | $45.06 | 1,884,334 |
| 2023-02-14 | $45.56 | $46.24 | $44.93 | $45.86 | $44.85 | 1,701,510 |
| 2023-02-13 | $45.40 | $46.01 | $44.99 | $45.85 | $44.84 | 986,650 |
| 2023-02-10 | $45.15 | $45.80 | $45.08 | $45.40 | $45.40 | 922,425 |
| 2023-02-09 | $46.87 | $46.99 | $45.25 | $45.49 | $45.49 | 1,551,865 |
| 2023-02-08 | $46.50 | $46.79 | $45.35 | $46.01 | $46.01 | 1,313,512 |
| 2023-02-07 | $43.01 | $46.97 | $42.72 | $46.80 | $46.80 | 3,935,943 |
| 2023-02-06 | $43.30 | $43.47 | $42.01 | $42.31 | $42.31 | 1,566,972 |
| 2023-02-03 | $43.27 | $44.77 | $43.13 | $43.73 | $43.73 | 1,581,377 |
| 2023-02-02 | $43.92 | $44.98 | $43.74 | $44.18 | $44.18 | 2,481,135 |
| 2023-02-01 | $42.15 | $43.98 | $41.63 | $43.41 | $43.41 | 1,277,014 |
| 2023-01-31 | $42.49 | $43.19 | $41.91 | $43.14 | $43.14 | 2,512,631 |
| 2023-01-30 | $42.44 | $43.01 | $42.09 | $42.18 | $42.18 | 1,127,239 |
| 2023-01-27 | $43.00 | $43.47 | $42.84 | $42.96 | $42.96 | 1,695,263 |
| 2023-01-26 | $43.00 | $43.24 | $42.06 | $42.83 | $42.83 | 1,297,640 |
| 2023-01-25 | $40.92 | $42.90 | $40.76 | $42.87 | $42.87 | 1,586,839 |
| 2023-01-24 | $41.15 | $41.87 | $40.85 | $41.24 | $41.24 | 1,048,061 |
| 2023-01-23 | $40.60 | $41.50 | $40.34 | $41.47 | $41.47 | 1,777,345 |
| 2023-01-20 | $38.76 | $40.65 | $38.76 | $40.50 | $40.50 | 2,524,401 |
| 2023-01-19 | $38.00 | $38.58 | $36.83 | $38.39 | $38.39 | 1,176,352 |
| 2023-01-18 | $39.44 | $40.07 | $38.74 | $38.87 | $38.87 | 805,035 |
| 2023-01-17 | $38.56 | $39.64 | $38.56 | $39.49 | $39.49 | 1,897,676 |
| 2023-01-13 | $38.21 | $38.83 | $38.12 | $38.50 | $38.50 | 1,087,756 |
| 2023-01-12 | $39.10 | $39.56 | $38.28 | $38.86 | $38.86 | 1,572,871 |
| 2023-01-11 | $38.05 | $39.13 | $38.04 | $38.86 | $38.86 | 1,476,056 |
| 2023-01-10 | $36.25 | $37.93 | $36.14 | $37.86 | $37.86 | 1,294,222 |
| 2023-01-09 | $36.41 | $36.89 | $36.11 | $36.33 | $36.33 | 1,263,806 |
| 2023-01-06 | $34.18 | $36.02 | $34.02 | $35.94 | $35.94 | 1,608,499 |
| 2023-01-05 | $34.04 | $34.47 | $33.34 | $34.42 | $34.42 | 960,543 |
| 2023-01-04 | $33.61 | $34.80 | $33.29 | $34.60 | $34.60 | 1,097,900 |
| 2023-01-03 | $33.69 | $34.21 | $32.84 | $33.08 | $33.08 | 1,419,155 |
| 2022-12-30 | $32.88 | $33.33 | $32.79 | $33.31 | $33.31 | 917,126 |
| 2022-12-29 | $32.29 | $33.52 | $32.17 | $33.36 | $33.36 | 1,120,694 |
| 2022-12-28 | $33.30 | $33.64 | $32.09 | $32.14 | $32.14 | 1,381,875 |
| 2022-12-27 | $33.37 | $33.66 | $32.99 | $33.21 | $33.21 | 1,421,831 |
| 2022-12-23 | $32.93 | $33.33 | $32.59 | $33.24 | $33.24 | 1,193,619 |
| 2022-12-22 | $33.44 | $33.56 | $31.97 | $32.85 | $32.85 | 1,621,100 |
| 2022-12-21 | $33.73 | $34.39 | $33.73 | $33.98 | $33.98 | 952,299 |
| 2022-12-20 | $33.08 | $33.36 | $32.47 | $33.21 | $33.21 | 1,593,431 |
| 2022-12-19 | $34.00 | $34.21 | $32.61 | $33.21 | $33.21 | 1,570,500 |
| 2022-12-16 | $34.90 | $35.14 | $33.60 | $34.22 | $34.22 | 1,556,497 |
| 2022-12-15 | $35.03 | $35.59 | $34.29 | $35.43 | $35.43 | 988,743 |
| 2022-12-14 | $36.75 | $36.90 | $35.37 | $35.65 | $35.65 | 1,455,258 |
| 2022-12-13 | $38.53 | $38.73 | $36.45 | $36.91 | $36.91 | 1,677,802 |
| 2022-12-12 | $36.47 | $37.08 | $36.06 | $36.93 | $36.93 | 674,075 |
| 2022-12-09 | $36.11 | $36.80 | $35.93 | $36.53 | $36.53 | 715,063 |
| 2022-12-08 | $36.80 | $37.37 | $36.35 | $36.47 | $36.47 | 1,031,213 |
| 2022-12-07 | $37.53 | $38.04 | $36.69 | $36.73 | $36.73 | 890,867 |
| 2022-12-06 | $38.50 | $39.05 | $37.25 | $37.83 | $37.83 | 1,291,480 |
| 2022-12-05 | $38.81 | $39.25 | $38.23 | $38.37 | $38.37 | 667,722 |
| 2022-12-02 | $38.83 | $39.75 | $38.50 | $39.49 | $39.49 | 561,757 |
| 2022-12-01 | $39.45 | $39.58 | $38.84 | $39.44 | $39.44 | 847,913 |
| 2022-11-30 | $38.73 | $39.41 | $37.67 | $39.36 | $39.36 | 1,209,812 |
| 2022-11-29 | $37.96 | $38.93 | $37.86 | $38.75 | $38.75 | 680,441 |
| 2022-11-28 | $37.94 | $38.22 | $37.41 | $37.79 | $37.79 | 634,158 |
| 2022-11-25 | $37.99 | $38.64 | $37.99 | $38.57 | $38.57 | 225,151 |
| 2022-11-23 | $38.01 | $38.49 | $37.68 | $38.26 | $38.26 | 499,262 |
| 2022-11-22 | $37.78 | $38.36 | $37.78 | $38.04 | $38.04 | 796,909 |
| 2022-11-21 | $36.62 | $37.67 | $36.51 | $37.47 | $37.47 | 1,176,463 |
| 2022-11-18 | $37.51 | $37.62 | $36.17 | $36.79 | $36.79 | 1,066,297 |
| 2022-11-17 | $36.21 | $36.70 | $35.66 | $36.70 | $36.70 | 706,808 |
| 2022-11-16 | $38.19 | $38.50 | $36.50 | $37.13 | $37.13 | 1,822,202 |
| 2022-11-15 | $39.37 | $39.51 | $38.13 | $38.19 | $38.19 | 1,153,519 |
| 2022-11-14 | $41.51 | $41.62 | $38.02 | $38.17 | $38.17 | 1,691,417 |
| 2022-11-11 | $41.29 | $42.78 | $40.99 | $42.04 | $42.04 | 1,488,397 |
| 2022-11-10 | $38.80 | $41.39 | $38.73 | $41.00 | $41.00 | 2,206,244 |
| 2022-11-09 | $37.46 | $37.58 | $36.79 | $36.96 | $36.96 | 768,380 |
| 2022-11-08 | $38.47 | $38.89 | $37.60 | $38.14 | $38.14 | 989,360 |
| 2022-11-07 | $37.24 | $38.45 | $37.10 | $38.43 | $38.43 | 905,688 |
| 2022-11-04 | $36.53 | $37.45 | $36.30 | $36.96 | $36.96 | 836,460 |
| 2022-11-03 | $37.65 | $37.70 | $36.12 | $37.05 | $36.12 | 2,592,583 |
| 2022-11-02 | $39.01 | $39.68 | $38.11 | $38.43 | $37.47 | 1,125,187 |
| 2022-11-01 | $38.90 | $39.65 | $38.88 | $39.30 | $38.32 | 1,663,067 |
| 2022-10-31 | $37.83 | $38.99 | $37.57 | $38.56 | $37.59 | 2,426,876 |
| 2022-10-28 | $35.43 | $38.61 | $35.43 | $38.22 | $38.22 | 2,728,178 |
| 2022-10-27 | $34.29 | $37.62 | $34.15 | $35.79 | $35.79 | 3,172,349 |
| 2022-10-26 | $32.74 | $33.15 | $32.40 | $32.56 | $32.56 | 1,584,845 |
| 2022-10-25 | $30.85 | $32.82 | $30.85 | $32.50 | $32.50 | 1,349,648 |
| 2022-10-24 | $31.00 | $31.31 | $30.32 | $30.88 | $30.88 | 1,280,944 |
| 2022-10-21 | $30.05 | $30.95 | $29.25 | $30.92 | $30.92 | 1,400,134 |
| 2022-10-20 | $30.06 | $31.15 | $29.60 | $30.19 | $30.19 | 1,482,962 |
| 2022-10-19 | $31.47 | $31.70 | $29.91 | $30.02 | $30.02 | 2,522,236 |
| 2022-10-18 | $33.92 | $34.02 | $31.86 | $32.08 | $32.08 | 2,196,837 |
| 2022-10-17 | $33.63 | $33.89 | $32.78 | $33.24 | $33.24 | 1,630,242 |
| 2022-10-14 | $34.13 | $34.57 | $32.63 | $32.76 | $32.76 | 1,121,853 |
| 2022-10-13 | $31.40 | $33.74 | $30.85 | $33.51 | $33.51 | 1,115,452 |
| 2022-10-12 | $31.90 | $32.60 | $31.50 | $32.18 | $32.18 | 654,985 |
| 2022-10-11 | $31.13 | $32.43 | $31.08 | $31.84 | $31.84 | 912,194 |
| 2022-10-10 | $31.72 | $31.92 | $31.20 | $31.33 | $31.33 | 685,307 |
| 2022-10-07 | $32.11 | $32.28 | $31.34 | $31.41 | $31.41 | 940,344 |
| 2022-10-06 | $32.46 | $32.91 | $32.05 | $32.68 | $32.68 | 858,818 |
| 2022-10-05 | $32.14 | $32.93 | $31.60 | $32.83 | $32.83 | 1,134,118 |
| 2022-10-04 | $31.63 | $32.99 | $31.63 | $32.97 | $32.97 | 1,544,989 |
| 2022-10-03 | $30.20 | $31.43 | $29.47 | $31.08 | $31.08 | 1,806,330 |
| 2022-09-30 | $29.80 | $30.29 | $29.40 | $29.52 | $29.52 | 1,261,138 |
| 2022-09-29 | $29.59 | $29.91 | $28.77 | $29.70 | $29.70 | 1,224,068 |
| 2022-09-28 | $29.29 | $30.40 | $29.08 | $30.06 | $30.06 | 1,289,319 |
| 2022-09-27 | $29.73 | $30.09 | $28.80 | $29.07 | $29.07 | 1,642,834 |
| 2022-09-26 | $30.60 | $31.19 | $29.19 | $29.21 | $29.21 | 2,558,630 |
| 2022-09-23 | $30.59 | $31.04 | $30.03 | $30.97 | $30.97 | 2,935,567 |
| 2022-09-22 | $32.50 | $32.62 | $30.63 | $31.19 | $31.19 | 2,608,534 |
| 2022-09-21 | $34.22 | $34.51 | $32.66 | $32.70 | $32.70 | 1,616,654 |
| 2022-09-20 | $34.69 | $34.95 | $33.21 | $33.83 | $33.83 | 2,093,938 |
| 2022-09-19 | $34.50 | $35.18 | $34.50 | $35.15 | $35.15 | 1,212,927 |
| 2022-09-16 | $35.07 | $35.24 | $34.41 | $35.04 | $35.04 | 2,609,026 |
| 2022-09-15 | $34.95 | $36.12 | $34.90 | $35.58 | $35.58 | 1,569,745 |
| 2022-09-14 | $35.75 | $35.98 | $34.53 | $34.69 | $34.69 | 1,767,363 |
| 2022-09-13 | $36.68 | $37.08 | $35.29 | $35.42 | $35.42 | 1,260,630 |
| 2022-09-12 | $37.99 | $38.72 | $37.70 | $37.91 | $37.91 | 938,279 |
| 2022-09-09 | $36.84 | $37.61 | $36.68 | $37.55 | $37.55 | 780,727 |
| 2022-09-08 | $35.22 | $36.43 | $35.08 | $36.39 | $36.39 | 811,604 |
| 2022-09-07 | $34.37 | $35.58 | $34.33 | $35.56 | $35.56 | 1,119,074 |
| 2022-09-06 | $35.00 | $35.37 | $33.74 | $34.39 | $34.39 | 1,395,619 |
| 2022-09-02 | $35.03 | $35.63 | $34.69 | $34.84 | $34.84 | 1,488,126 |
| 2022-09-01 | $34.75 | $34.85 | $33.71 | $34.56 | $34.56 | 1,100,711 |
| 2022-08-31 | $35.53 | $35.67 | $34.89 | $34.93 | $34.93 | 1,167,835 |
| 2022-08-30 | $36.13 | $36.22 | $35.32 | $35.45 | $35.45 | 916,754 |
| 2022-08-29 | $36.25 | $36.32 | $35.65 | $35.84 | $35.84 | 1,110,127 |
| 2022-08-26 | $38.06 | $38.10 | $36.41 | $36.50 | $36.50 | 943,502 |
| 2022-08-25 | $37.36 | $37.82 | $37.12 | $37.82 | $37.82 | 870,528 |
| 2022-08-24 | $36.81 | $37.35 | $36.65 | $37.05 | $37.05 | 879,840 |
| 2022-08-23 | $36.42 | $37.12 | $36.41 | $36.81 | $36.81 | 651,737 |
| 2022-08-22 | $37.19 | $37.20 | $36.31 | $36.42 | $36.42 | 869,469 |
| 2022-08-19 | $38.61 | $38.66 | $37.88 | $37.89 | $37.89 | 747,602 |
| 2022-08-18 | $38.70 | $39.26 | $38.49 | $39.05 | $39.05 | 799,343 |
| 2022-08-17 | $39.44 | $39.68 | $38.61 | $38.85 | $38.85 | 872,621 |
| 2022-08-16 | $39.80 | $40.38 | $39.30 | $40.19 | $40.19 | 1,095,751 |
| 2022-08-15 | $39.43 | $39.83 | $39.20 | $39.69 | $39.69 | 710,833 |
| 2022-08-12 | $39.69 | $39.95 | $39.31 | $39.89 | $39.89 | 1,137,511 |
| 2022-08-11 | $37.95 | $39.19 | $37.94 | $39.17 | $39.17 | 1,510,169 |
| 2022-08-10 | $36.66 | $37.80 | $36.66 | $37.67 | $37.67 | 1,476,042 |
| 2022-08-09 | $36.50 | $36.51 | $35.48 | $35.90 | $35.90 | 958,584 |
| 2022-08-08 | $36.64 | $37.95 | $36.58 | $36.59 | $36.59 | 1,100,373 |
| 2022-08-05 | $36.71 | $37.03 | $36.14 | $36.51 | $36.51 | 1,328,928 |
| 2022-08-04 | $38.38 | $38.38 | $37.50 | $37.78 | $36.82 | 1,030,589 |
| 2022-08-03 | $38.05 | $38.46 | $37.68 | $38.28 | $37.31 | 1,031,868 |
| 2022-08-02 | $38.76 | $38.81 | $37.48 | $37.51 | $36.56 | 1,437,340 |
| 2022-08-01 | $37.00 | $38.71 | $36.67 | $38.66 | $37.68 | 2,071,777 |
| 2022-07-29 | $37.21 | $37.79 | $36.41 | $37.20 | $36.26 | 2,028,200 |
| 2022-07-28 | $37.16 | $37.61 | $35.83 | $37.26 | $36.32 | 4,012,633 |
| 2022-07-27 | $39.02 | $39.89 | $38.92 | $39.75 | $38.74 | 1,294,548 |
| 2022-07-26 | $40.68 | $40.93 | $38.51 | $38.66 | $37.68 | 1,583,868 |
| 2022-07-25 | $41.41 | $41.41 | $40.87 | $41.12 | $40.08 | 934,602 |
| 2022-07-22 | $41.59 | $41.98 | $40.83 | $41.29 | $40.24 | 889,379 |
| 2022-07-21 | $41.88 | $42.49 | $40.92 | $41.45 | $40.40 | 889,558 |
| 2022-07-20 | $41.58 | $42.23 | $41.22 | $42.17 | $41.10 | 835,226 |
| 2022-07-19 | $40.90 | $41.85 | $40.84 | $41.77 | $40.71 | 1,056,341 |
| 2022-07-18 | $40.11 | $41.19 | $40.11 | $40.52 | $39.49 | 1,595,512 |
| 2022-07-15 | $38.71 | $39.76 | $37.98 | $39.69 | $38.68 | 970,441 |
| 2022-07-14 | $37.59 | $38.20 | $37.40 | $37.89 | $36.93 | 1,329,549 |
| 2022-07-13 | $37.50 | $38.50 | $36.96 | $38.40 | $37.43 | 1,717,449 |
| 2022-07-12 | $38.81 | $39.59 | $38.60 | $38.86 | $37.87 | 956,485 |
| 2022-07-11 | $38.43 | $39.19 | $38.42 | $38.81 | $37.83 | 910,815 |
| 2022-07-08 | $39.05 | $39.31 | $38.32 | $38.81 | $37.83 | 551,032 |
| 2022-07-07 | $38.73 | $39.33 | $38.48 | $38.99 | $38.00 | 696,737 |
| 2022-07-06 | $38.67 | $39.39 | $37.94 | $38.23 | $37.26 | 1,048,311 |
| 2022-07-05 | $37.65 | $38.74 | $37.35 | $38.67 | $37.69 | 1,309,746 |
| 2022-07-01 | $37.22 | $38.59 | $37.21 | $38.51 | $37.53 | 726,667 |
| 2022-06-30 | $36.90 | $38.12 | $36.82 | $37.38 | $36.43 | 1,129,343 |
| 2022-06-29 | $38.18 | $38.43 | $37.42 | $37.83 | $36.87 | 833,005 |
| 2022-06-28 | $39.07 | $39.85 | $38.38 | $38.68 | $37.70 | 1,120,249 |
| 2022-06-27 | $39.15 | $39.21 | $38.45 | $38.76 | $37.78 | 968,485 |
| 2022-06-24 | $37.82 | $39.04 | $37.78 | $38.66 | $37.68 | 1,852,744 |
| 2022-06-23 | $36.71 | $37.63 | $36.69 | $37.39 | $36.44 | 1,586,669 |
| 2022-06-22 | $35.92 | $36.86 | $35.63 | $36.64 | $35.71 | 1,729,988 |
| 2022-06-21 | $37.69 | $37.80 | $36.36 | $36.50 | $35.57 | 1,436,447 |
| 2022-06-17 | $34.53 | $36.81 | $34.53 | $36.54 | $35.61 | 2,452,970 |
| 2022-06-16 | $36.63 | $36.76 | $34.22 | $34.93 | $34.04 | 2,751,001 |
| 2022-06-15 | $37.82 | $38.24 | $37.04 | $37.72 | $36.76 | 1,414,812 |
| 2022-06-14 | $37.64 | $37.99 | $36.99 | $37.27 | $36.32 | 1,020,980 |
| 2022-06-13 | $38.80 | $39.28 | $37.25 | $37.45 | $36.50 | 2,141,663 |
| 2022-06-10 | $40.80 | $41.43 | $39.58 | $39.85 | $38.84 | 1,569,492 |
| 2022-06-09 | $42.76 | $42.84 | $41.76 | $41.82 | $40.76 | 1,141,957 |
| 2022-06-08 | $43.50 | $43.76 | $42.72 | $42.91 | $41.82 | 668,399 |
| 2022-06-07 | $42.75 | $44.09 | $42.75 | $44.06 | $42.94 | 1,007,721 |
| 2022-06-06 | $43.49 | $43.68 | $42.95 | $43.25 | $42.15 | 931,389 |
| 2022-06-03 | $43.74 | $43.79 | $42.63 | $43.13 | $42.04 | 701,726 |
| 2022-06-02 | $43.25 | $44.07 | $42.99 | $44.01 | $42.89 | 839,442 |
| 2022-06-01 | $44.04 | $44.39 | $42.06 | $43.01 | $41.92 | 1,348,246 |
| 2022-05-31 | $43.70 | $44.35 | $43.50 | $44.06 | $42.94 | 1,975,758 |
| 2022-05-27 | $43.15 | $44.25 | $43.15 | $44.24 | $43.12 | 787,248 |
| 2022-05-26 | $42.14 | $43.36 | $42.14 | $42.87 | $41.78 | 1,555,813 |
| 2022-05-25 | $40.85 | $42.17 | $40.85 | $41.77 | $40.71 | 909,463 |
| 2022-05-24 | $41.78 | $41.83 | $40.05 | $41.15 | $40.11 | 1,174,381 |
| 2022-05-23 | $42.00 | $42.80 | $41.37 | $42.07 | $41.00 | 1,033,124 |
| 2022-05-20 | $41.49 | $41.71 | $39.49 | $40.97 | $39.93 | 1,390,306 |
| 2022-05-19 | $41.60 | $42.47 | $40.86 | $41.13 | $40.09 | 1,502,450 |
| 2022-05-18 | $43.57 | $44.38 | $42.08 | $42.24 | $41.17 | 1,492,185 |
| 2022-05-17 | $43.32 | $44.40 | $42.84 | $44.34 | $43.22 | 1,053,508 |
| 2022-05-16 | $42.20 | $42.78 | $41.52 | $42.14 | $41.07 | 882,183 |
| 2022-05-13 | $41.34 | $43.31 | $41.34 | $42.33 | $41.26 | 1,465,083 |
| 2022-05-12 | $40.00 | $41.05 | $38.96 | $40.74 | $39.71 | 2,373,921 |
| 2022-05-11 | $41.48 | $42.41 | $40.20 | $40.52 | $39.49 | 2,151,410 |
| 2022-05-10 | $43.69 | $43.93 | $39.89 | $40.25 | $39.23 | 3,168,849 |
| 2022-05-09 | $44.09 | $44.59 | $43.15 | $43.48 | $42.38 | 1,784,096 |
| 2022-05-06 | $46.37 | $46.94 | $44.56 | $44.78 | $43.64 | 1,232,848 |
| 2022-05-05 | $48.92 | $49.40 | $47.13 | $47.52 | $45.35 | 1,182,522 |
| 2022-05-04 | $47.74 | $49.67 | $47.54 | $49.54 | $47.28 | 1,534,619 |
| 2022-05-03 | $46.98 | $48.16 | $46.60 | $47.74 | $45.56 | 1,236,262 |
| 2022-05-02 | $46.10 | $46.87 | $45.53 | $46.81 | $44.68 | 1,331,016 |
| 2022-04-29 | $46.15 | $48.28 | $45.87 | $45.93 | $43.84 | 1,655,527 |
| 2022-04-28 | $45.01 | $46.61 | $45.01 | $46.59 | $44.47 | 1,426,854 |
| 2022-04-27 | $45.50 | $46.06 | $44.69 | $44.72 | $42.68 | 997,138 |
| 2022-04-26 | $46.90 | $47.42 | $45.62 | $45.66 | $43.58 | 996,158 |
| 2022-04-25 | $46.38 | $47.51 | $45.18 | $47.32 | $45.16 | 1,481,163 |
| 2022-04-22 | $48.57 | $48.66 | $46.93 | $47.04 | $44.89 | 949,242 |
| 2022-04-21 | $50.32 | $50.76 | $48.82 | $48.89 | $46.66 | 1,029,346 |
| 2022-04-20 | $50.00 | $50.80 | $49.60 | $49.89 | $47.61 | 951,144 |
| 2022-04-19 | $47.36 | $49.98 | $47.29 | $49.87 | $47.60 | 1,548,848 |
| 2022-04-18 | $45.86 | $47.85 | $45.86 | $47.20 | $45.05 | 1,257,739 |
| 2022-04-14 | $46.49 | $46.70 | $46.06 | $46.10 | $44.00 | 739,580 |
| 2022-04-13 | $45.92 | $46.53 | $45.64 | $46.36 | $44.25 | 723,465 |
| 2022-04-12 | $46.20 | $47.03 | $45.93 | $46.13 | $44.03 | 847,540 |
| 2022-04-11 | $46.12 | $47.05 | $45.76 | $46.17 | $44.06 | 1,065,705 |
| 2022-04-08 | $45.77 | $47.10 | $45.42 | $46.40 | $44.28 | 1,296,590 |
| 2022-04-07 | $46.57 | $46.78 | $44.83 | $45.47 | $43.40 | 1,492,371 |
| 2022-04-06 | $46.71 | $47.27 | $46.42 | $46.76 | $44.63 | 1,353,462 |
| 2022-04-05 | $48.18 | $48.58 | $46.99 | $47.03 | $44.89 | 1,281,996 |
| 2022-04-04 | $48.01 | $48.31 | $47.58 | $48.23 | $46.03 | 1,350,447 |
| 2022-04-01 | $47.86 | $48.31 | $47.47 | $48.01 | $45.82 | 1,300,187 |
| 2022-03-31 | $47.57 | $48.52 | $47.41 | $47.41 | $45.25 | 1,462,604 |
| 2022-03-30 | $47.54 | $47.99 | $47.17 | $47.57 | $45.40 | 1,762,246 |
| 2022-03-29 | $47.55 | $48.02 | $47.32 | $47.89 | $45.71 | 1,370,590 |
| 2022-03-28 | $46.90 | $46.90 | $45.76 | $46.76 | $44.63 | 914,792 |
| 2022-03-25 | $46.80 | $47.17 | $46.53 | $47.03 | $44.89 | 1,530,054 |
| 2022-03-24 | $45.73 | $46.68 | $45.51 | $46.66 | $44.53 | 1,235,430 |
| 2022-03-23 | $46.50 | $46.74 | $45.46 | $45.53 | $43.45 | 896,689 |
| 2022-03-22 | $46.31 | $47.12 | $46.01 | $46.62 | $44.49 | 982,197 |
| 2022-03-21 | $46.66 | $47.10 | $45.44 | $45.79 | $43.70 | 1,209,082 |
| 2022-03-18 | $44.82 | $46.64 | $44.49 | $46.55 | $44.43 | 2,306,234 |
| 2022-03-17 | $43.81 | $45.11 | $43.68 | $45.10 | $43.04 | 1,010,300 |
| 2022-03-16 | $43.86 | $45.74 | $43.67 | $44.62 | $42.58 | 1,703,355 |
| 2022-03-15 | $42.91 | $44.43 | $42.79 | $43.21 | $41.24 | 1,256,244 |
| 2022-03-14 | $43.39 | $44.24 | $42.54 | $42.97 | $41.01 | 1,098,915 |
| 2022-03-11 | $44.00 | $44.15 | $42.94 | $42.94 | $40.98 | 1,197,047 |
| 2022-03-10 | $43.32 | $43.50 | $42.43 | $43.41 | $41.43 | 1,402,722 |
| 2022-03-09 | $44.00 | $44.80 | $43.57 | $43.70 | $41.71 | 1,288,303 |
| 2022-03-08 | $43.84 | $44.15 | $42.13 | $42.33 | $40.40 | 2,582,599 |
| 2022-03-07 | $45.77 | $46.02 | $43.35 | $43.50 | $41.52 | 2,158,676 |
| 2022-03-04 | $46.48 | $46.67 | $45.13 | $46.25 | $44.14 | 1,315,683 |
| 2022-03-03 | $48.68 | $48.97 | $46.59 | $47.26 | $45.10 | 1,487,070 |
| 2022-03-02 | $47.99 | $48.75 | $47.60 | $48.33 | $46.13 | 1,590,870 |
| 2022-03-01 | $50.56 | $50.70 | $47.45 | $47.54 | $45.37 | 1,648,720 |
| 2022-02-28 | $50.26 | $51.02 | $50.26 | $50.98 | $48.65 | 985,488 |
| 2022-02-25 | $49.78 | $51.51 | $49.64 | $51.30 | $48.96 | 1,704,812 |
| 2022-02-24 | $48.33 | $49.56 | $47.74 | $49.25 | $47.00 | 1,835,695 |
| 2022-02-23 | $51.72 | $51.94 | $50.06 | $50.21 | $47.92 | 721,259 |
| 2022-02-22 | $52.36 | $52.99 | $50.95 | $51.29 | $48.95 | 850,351 |
| 2022-02-18 | $51.84 | $52.62 | $51.81 | $52.53 | $50.13 | 1,689,569 |
| 2022-02-17 | $53.20 | $53.30 | $51.64 | $52.00 | $49.63 | 810,983 |
| 2022-02-16 | $53.13 | $54.01 | $52.99 | $53.47 | $51.03 | 673,384 |
| 2022-02-15 | $52.59 | $53.56 | $52.58 | $53.40 | $50.96 | 856,484 |
| 2022-02-14 | $52.20 | $52.84 | $51.69 | $52.05 | $49.68 | 1,118,700 |
| 2022-02-11 | $52.33 | $53.80 | $51.73 | $52.25 | $49.87 | 1,270,750 |
| 2022-02-10 | $54.10 | $54.96 | $53.27 | $53.56 | $50.20 | 1,383,575 |
| 2022-02-09 | $54.60 | $55.22 | $54.03 | $54.18 | $50.79 | 1,341,761 |
| 2022-02-08 | $54.00 | $54.61 | $53.47 | $54.49 | $51.08 | 1,002,285 |
| 2022-02-07 | $53.25 | $54.05 | $52.89 | $53.59 | $50.23 | 1,780,851 |
| 2022-02-04 | $51.38 | $53.27 | $51.16 | $52.72 | $49.42 | 1,174,399 |
| 2022-02-03 | $51.88 | $53.03 | $50.52 | $51.65 | $48.41 | 2,216,109 |
| 2022-02-02 | $52.00 | $52.21 | $50.63 | $52.02 | $48.76 | 1,604,951 |
| 2022-02-01 | $51.71 | $52.28 | $51.03 | $52.15 | $48.88 | 1,300,531 |
| 2022-01-31 | $50.12 | $51.77 | $50.02 | $51.66 | $48.42 | 981,472 |
| 2022-01-28 | $50.20 | $50.99 | $49.67 | $50.63 | $47.46 | 1,537,824 |
| 2022-01-27 | $52.45 | $52.76 | $49.82 | $50.34 | $47.19 | 1,275,992 |
| 2022-01-26 | $53.02 | $53.14 | $51.45 | $51.93 | $48.68 | 1,167,244 |
| 2022-01-25 | $50.34 | $53.16 | $50.20 | $52.41 | $49.13 | 1,535,556 |
| 2022-01-24 | $50.00 | $50.94 | $48.93 | $50.86 | $47.67 | 1,878,450 |
| 2022-01-21 | $51.03 | $51.50 | $50.47 | $50.92 | $47.73 | 1,526,280 |
| 2022-01-20 | $51.50 | $53.02 | $50.98 | $51.60 | $48.37 | 844,022 |
| 2022-01-19 | $53.70 | $54.11 | $51.53 | $51.58 | $48.35 | 1,226,789 |
| 2022-01-18 | $54.81 | $55.14 | $53.30 | $53.78 | $50.41 | 1,290,231 |
| 2022-01-14 | $53.69 | $54.79 | $53.23 | $54.74 | $51.31 | 1,545,252 |
| 2022-01-13 | $54.63 | $55.50 | $54.48 | $54.65 | $51.23 | 879,294 |
| 2022-01-12 | $54.79 | $55.34 | $54.28 | $54.49 | $51.08 | 1,203,376 |
| 2022-01-11 | $54.35 | $54.79 | $54.02 | $54.64 | $51.22 | 1,237,655 |
| 2022-01-10 | $53.81 | $54.59 | $53.08 | $53.99 | $50.61 | 1,707,792 |
| 2022-01-07 | $52.50 | $53.67 | $52.48 | $53.13 | $49.80 | 1,528,173 |
| 2022-01-06 | $52.17 | $52.80 | $51.72 | $52.48 | $49.19 | 825,917 |
| 2022-01-05 | $52.36 | $52.79 | $51.30 | $51.47 | $48.25 | 1,574,392 |
| 2022-01-04 | $51.07 | $52.50 | $50.90 | $52.27 | $49.00 | 1,298,776 |
| 2022-01-03 | $50.45 | $51.39 | $50.34 | $50.52 | $47.35 | 764,639 |
| 2021-12-31 | $50.00 | $50.47 | $49.91 | $50.04 | $46.90 | 509,099 |
| 2021-12-30 | $50.45 | $51.00 | $50.24 | $50.25 | $47.10 | 488,910 |
| 2021-12-29 | $50.42 | $50.67 | $50.04 | $50.27 | $47.12 | 571,988 |
| 2021-12-28 | $49.98 | $50.83 | $49.98 | $50.33 | $47.18 | 790,715 |
| 2021-12-27 | $50.19 | $50.35 | $49.47 | $50.20 | $47.05 | 1,380,804 |
| 2021-12-23 | $50.50 | $50.86 | $50.05 | $50.17 | $47.03 | 703,503 |
| 2021-12-22 | $49.71 | $50.50 | $49.55 | $50.25 | $47.10 | 1,113,254 |
| 2021-12-21 | $48.32 | $49.64 | $48.25 | $49.59 | $46.48 | 1,169,502 |
| 2021-12-20 | $48.78 | $48.78 | $47.01 | $47.89 | $44.89 | 1,879,932 |
| 2021-12-17 | $49.57 | $49.74 | $48.62 | $49.56 | $46.46 | 2,080,329 |
| 2021-12-16 | $51.20 | $51.58 | $49.70 | $50.07 | $46.93 | 1,324,118 |
| 2021-12-15 | $50.34 | $51.14 | $49.37 | $50.90 | $47.71 | 1,275,696 |
| 2021-12-14 | $50.28 | $51.54 | $50.16 | $50.29 | $47.14 | 1,840,093 |
| 2021-12-13 | $50.55 | $51.03 | $49.74 | $49.75 | $46.63 | 953,886 |
| 2021-12-10 | $50.85 | $51.08 | $50.25 | $50.85 | $47.66 | 784,312 |
| 2021-12-09 | $51.06 | $51.32 | $50.60 | $50.63 | $47.46 | 993,734 |
| 2021-12-08 | $51.50 | $51.82 | $51.09 | $51.43 | $48.21 | 1,051,223 |
| 2021-12-07 | $51.90 | $53.05 | $51.22 | $51.53 | $48.30 | 1,335,858 |
| 2021-12-06 | $51.25 | $52.70 | $51.00 | $51.31 | $48.10 | 1,585,059 |
| 2021-12-03 | $51.82 | $51.92 | $50.20 | $50.80 | $47.62 | 1,447,991 |
| 2021-12-02 | $50.49 | $52.33 | $50.22 | $51.70 | $48.46 | 1,853,143 |
| 2021-12-01 | $50.84 | $51.57 | $50.26 | $50.86 | $47.67 | 4,185,071 |
| 2021-11-30 | $49.93 | $50.66 | $49.12 | $49.79 | $46.67 | 2,826,626 |
| 2021-11-29 | $50.63 | $50.80 | $49.59 | $50.58 | $47.41 | 1,992,491 |
| 2021-11-26 | $49.79 | $50.32 | $48.95 | $50.06 | $46.92 | 945,768 |
| 2021-11-24 | $50.89 | $51.86 | $50.62 | $51.11 | $47.91 | 925,611 |
| 2021-11-23 | $49.91 | $51.27 | $49.77 | $51.06 | $47.86 | 1,432,250 |
| 2021-11-22 | $50.04 | $50.16 | $49.18 | $49.75 | $46.63 | 1,229,876 |
| 2021-11-19 | $50.22 | $50.25 | $48.94 | $49.36 | $46.27 | 2,084,022 |
| 2021-11-18 | $50.89 | $51.14 | $49.58 | $50.43 | $47.27 | 1,645,411 |
| 2021-11-17 | $51.10 | $51.47 | $50.62 | $51.02 | $47.82 | 1,577,685 |
| 2021-11-16 | $52.75 | $52.80 | $51.21 | $51.23 | $48.02 | 1,825,203 |
| 2021-11-15 | $53.62 | $53.89 | $52.62 | $52.76 | $49.45 | 1,391,823 |
| 2021-11-12 | $54.35 | $54.50 | $53.37 | $53.70 | $50.34 | 1,102,123 |
| 2021-11-11 | $53.97 | $54.62 | $53.97 | $54.35 | $50.94 | 690,899 |
| 2021-11-10 | $53.43 | $54.63 | $53.43 | $53.96 | $50.58 | 887,238 |
| 2021-11-09 | $53.13 | $53.65 | $52.71 | $53.50 | $50.15 | 944,151 |
| 2021-11-08 | $53.59 | $54.05 | $53.03 | $53.50 | $50.15 | 1,050,707 |
| 2021-11-05 | $53.50 | $54.00 | $53.23 | $53.25 | $49.91 | 1,211,140 |
| 2021-11-04 | $53.43 | $53.93 | $52.37 | $52.72 | $49.42 | 758,585 |
| 2021-11-03 | $52.26 | $53.95 | $52.26 | $53.58 | $50.22 | 1,133,997 |
| 2021-11-02 | $53.08 | $53.18 | $52.20 | $52.50 | $49.21 | 1,413,177 |
| 2021-11-01 | $52.61 | $53.63 | $52.61 | $53.25 | $49.91 | 2,369,336 |
| 2021-10-29 | $53.24 | $53.73 | $52.66 | $52.81 | $48.86 | 2,016,229 |
| 2021-10-28 | $53.02 | $53.49 | $52.23 | $52.70 | $48.76 | 3,064,869 |
| 2021-10-27 | $55.00 | $55.27 | $52.14 | $52.50 | $48.57 | 3,975,160 |
| 2021-10-26 | $55.97 | $56.50 | $54.83 | $55.47 | $51.32 | 6,761,964 |
| 2021-10-25 | $53.95 | $54.86 | $53.80 | $54.13 | $50.08 | 1,337,265 |
| 2021-10-22 | $55.68 | $56.71 | $53.41 | $53.67 | $49.65 | 2,762,997 |
| 2021-10-21 | $59.00 | $59.50 | $54.68 | $55.35 | $51.21 | 4,347,120 |
| 2021-10-20 | $58.90 | $60.38 | $58.35 | $60.29 | $55.78 | 1,726,622 |
| 2021-10-19 | $59.38 | $59.65 | $58.95 | $59.23 | $54.80 | 1,044,268 |
| 2021-10-18 | $58.69 | $59.90 | $58.27 | $59.17 | $54.74 | 1,762,749 |
| 2021-10-15 | $58.80 | $59.61 | $58.49 | $59.07 | $54.65 | 971,552 |
| 2021-10-14 | $57.71 | $58.32 | $57.10 | $58.09 | $53.74 | 948,212 |
| 2021-10-13 | $57.30 | $57.41 | $56.38 | $57.05 | $52.78 | 1,344,260 |
| 2021-10-12 | $56.78 | $57.43 | $56.54 | $57.22 | $52.94 | 1,074,960 |
| 2021-10-11 | $57.25 | $57.49 | $56.48 | $56.68 | $52.44 | 1,060,555 |
| 2021-10-08 | $57.64 | $57.89 | $56.71 | $56.77 | $52.52 | 1,054,390 |
| 2021-10-07 | $57.44 | $57.78 | $56.77 | $57.10 | $52.83 | 899,850 |
| 2021-10-06 | $56.65 | $57.24 | $55.84 | $57.00 | $52.74 | 751,010 |
| 2021-10-05 | $57.55 | $58.24 | $56.61 | $57.20 | $52.92 | 1,030,798 |
| 2021-10-04 | $57.04 | $58.38 | $56.80 | $57.21 | $52.93 | 1,040,844 |
| 2021-10-01 | $55.66 | $57.22 | $55.19 | $57.04 | $52.77 | 772,985 |
| 2021-09-30 | $56.03 | $56.22 | $55.24 | $55.33 | $51.19 | 1,141,716 |
| 2021-09-29 | $57.29 | $57.30 | $55.68 | $55.72 | $51.55 | 904,990 |
| 2021-09-28 | $57.94 | $58.50 | $56.87 | $57.03 | $52.76 | 714,915 |
| 2021-09-27 | $57.49 | $58.32 | $57.49 | $58.21 | $53.86 | 731,842 |
| 2021-09-24 | $56.84 | $57.44 | $56.51 | $57.15 | $52.87 | 643,928 |
| 2021-09-23 | $56.25 | $57.21 | $56.14 | $57.09 | $52.82 | 701,566 |
| 2021-09-22 | $55.48 | $56.31 | $55.45 | $55.72 | $51.55 | 631,136 |
| 2021-09-21 | $55.19 | $55.24 | $54.22 | $54.79 | $50.69 | 500,051 |
| 2021-09-20 | $53.96 | $54.70 | $53.52 | $54.64 | $50.55 | 1,282,308 |
| 2021-09-17 | $55.41 | $56.23 | $55.20 | $55.53 | $51.38 | 1,489,743 |
| 2021-09-16 | $56.32 | $56.78 | $55.46 | $55.52 | $51.37 | 663,420 |
| 2021-09-15 | $55.41 | $56.36 | $55.01 | $56.19 | $51.99 | 847,436 |
| 2021-09-14 | $56.37 | $56.70 | $54.92 | $55.13 | $51.01 | 937,842 |
| 2021-09-13 | $56.05 | $56.53 | $55.22 | $56.50 | $52.27 | 1,020,172 |
| 2021-09-10 | $57.23 | $57.39 | $55.73 | $55.82 | $51.64 | 695,489 |
| 2021-09-09 | $56.07 | $57.54 | $56.07 | $56.73 | $52.49 | 858,905 |
| 2021-09-08 | $56.25 | $56.37 | $55.56 | $56.22 | $52.01 | 1,213,642 |
| 2021-09-07 | $56.79 | $57.45 | $56.27 | $56.30 | $52.09 | 931,365 |
| 2021-09-03 | $57.63 | $57.63 | $56.55 | $56.85 | $52.60 | 665,356 |
| 2021-09-02 | $57.07 | $57.72 | $56.17 | $57.72 | $53.40 | 1,141,665 |
| 2021-09-01 | $57.80 | $58.07 | $56.75 | $56.85 | $52.60 | 2,202,403 |
| 2021-08-31 | $57.39 | $58.31 | $57.04 | $57.83 | $53.50 | 1,214,358 |
| 2021-08-30 | $59.25 | $59.25 | $57.48 | $57.50 | $53.20 | 863,464 |
| 2021-08-27 | $57.13 | $59.18 | $57.13 | $59.18 | $54.75 | 1,680,565 |
| 2021-08-26 | $57.38 | $57.82 | $56.68 | $57.13 | $52.86 | 1,595,887 |
| 2021-08-25 | $56.87 | $57.84 | $56.37 | $57.20 | $52.92 | 1,153,492 |
| 2021-08-24 | $56.12 | $56.91 | $56.05 | $56.72 | $52.48 | 1,095,974 |
| 2021-08-23 | $55.79 | $56.16 | $55.51 | $55.88 | $51.70 | 948,138 |
| 2021-08-20 | $54.97 | $55.70 | $54.34 | $55.48 | $51.33 | 1,820,722 |
| 2021-08-19 | $55.64 | $56.52 | $54.74 | $55.07 | $50.95 | 1,546,278 |
| 2021-08-18 | $56.72 | $57.14 | $55.91 | $56.42 | $52.20 | 1,323,533 |
| 2021-08-17 | $57.10 | $57.56 | $56.32 | $56.98 | $52.72 | 1,607,051 |
| 2021-08-16 | $57.37 | $58.18 | $56.96 | $57.77 | $53.45 | 1,362,018 |
| 2021-08-13 | $58.32 | $58.48 | $57.46 | $57.73 | $53.41 | 1,999,024 |
| 2021-08-12 | $58.00 | $58.57 | $57.66 | $57.99 | $53.65 | 3,533,060 |
| 2021-08-11 | $59.78 | $60.51 | $59.42 | $59.70 | $55.23 | 1,503,438 |
| 2021-08-10 | $58.73 | $59.70 | $58.40 | $59.65 | $55.19 | 1,306,954 |
| 2021-08-09 | $58.26 | $58.66 | $57.60 | $58.31 | $53.95 | 2,086,826 |
| 2021-08-06 | $58.67 | $59.29 | $58.05 | $58.68 | $54.29 | 858,015 |
| 2021-08-05 | $57.75 | $58.61 | $57.45 | $58.35 | $53.98 | 1,369,891 |
| 2021-08-04 | $60.81 | $61.93 | $59.72 | $61.18 | $52.80 | 2,735,888 |
| 2021-08-03 | $61.00 | $61.39 | $59.35 | $60.87 | $52.53 | 1,832,045 |
| 2021-08-02 | $62.00 | $62.33 | $60.66 | $60.70 | $52.39 | 2,234,576 |
| 2021-07-30 | $59.68 | $61.09 | $59.57 | $61.00 | $52.65 | 5,346,153 |
| 2021-07-29 | $61.53 | $62.19 | $61.09 | $61.43 | $53.02 | 1,046,898 |
| 2021-07-28 | $61.09 | $61.26 | $59.90 | $60.73 | $52.41 | 952,064 |
| 2021-07-27 | $59.68 | $61.09 | $59.48 | $60.88 | $52.54 | 1,033,159 |
| 2021-07-26 | $61.51 | $62.62 | $59.77 | $60.21 | $51.97 | 2,067,926 |
| 2021-07-23 | $60.57 | $61.60 | $60.50 | $61.51 | $53.09 | 1,737,429 |
| 2021-07-22 | $62.56 | $63.19 | $58.50 | $59.58 | $51.42 | 2,243,676 |
| 2021-07-21 | $60.22 | $61.24 | $60.22 | $61.01 | $52.66 | 1,009,930 |
| 2021-07-20 | $57.50 | $59.99 | $57.37 | $59.55 | $51.40 | 1,274,804 |
| 2021-07-19 | $57.87 | $58.02 | $56.48 | $57.55 | $49.67 | 930,687 |
| 2021-07-16 | $60.45 | $60.48 | $59.20 | $59.34 | $51.21 | 466,326 |
| 2021-07-15 | $59.35 | $60.25 | $59.15 | $60.04 | $51.82 | 469,890 |
| 2021-07-14 | $60.41 | $61.50 | $59.38 | $59.78 | $51.59 | 687,322 |
| 2021-07-13 | $61.74 | $61.74 | $60.25 | $60.34 | $52.08 | 716,632 |
| 2021-07-12 | $60.85 | $61.75 | $60.17 | $61.74 | $53.29 | 866,249 |
| 2021-07-09 | $60.00 | $61.06 | $59.83 | $60.85 | $52.52 | 618,386 |
| 2021-07-08 | $58.01 | $59.52 | $57.31 | $58.74 | $50.70 | 692,390 |
| 2021-07-07 | $58.97 | $59.96 | $58.91 | $59.53 | $51.38 | 465,096 |
| 2021-07-06 | $60.10 | $60.20 | $58.57 | $59.44 | $51.30 | 782,568 |
| 2021-07-02 | $60.95 | $60.95 | $60.13 | $60.48 | $52.20 | 371,820 |
| 2021-07-01 | $60.25 | $61.15 | $59.90 | $60.45 | $52.17 | 715,082 |
| 2021-06-30 | $59.20 | $60.38 | $59.20 | $59.91 | $51.71 | 1,012,942 |
| 2021-06-29 | $60.25 | $60.46 | $59.37 | $59.70 | $51.52 | 868,632 |
| 2021-06-28 | $61.44 | $61.77 | $59.58 | $59.81 | $51.62 | 926,738 |
| 2021-06-25 | $60.85 | $61.90 | $60.70 | $61.44 | $53.03 | 1,578,884 |
| 2021-06-24 | $60.73 | $60.75 | $59.65 | $60.55 | $52.26 | 549,546 |
| 2021-06-23 | $59.12 | $60.07 | $59.12 | $59.68 | $51.51 | 571,901 |
| 2021-06-22 | $59.13 | $59.80 | $58.45 | $59.12 | $51.02 | 1,412,896 |
| 2021-06-21 | $57.47 | $59.21 | $57.47 | $59.02 | $50.94 | 891,905 |
| 2021-06-18 | $57.28 | $58.27 | $56.57 | $56.70 | $48.94 | 1,327,305 |
| 2021-06-17 | $60.49 | $60.88 | $57.38 | $58.45 | $50.45 | 1,202,279 |
| 2021-06-16 | $59.95 | $60.60 | $59.55 | $60.19 | $51.95 | 1,214,203 |
| 2021-06-15 | $59.51 | $60.53 | $59.38 | $60.08 | $51.85 | 920,932 |
| 2021-06-14 | $59.39 | $59.69 | $58.93 | $59.25 | $51.14 | 813,982 |
| 2021-06-11 | $59.20 | $59.54 | $58.85 | $59.30 | $51.18 | 395,176 |
| 2021-06-10 | $60.63 | $60.64 | $58.71 | $58.89 | $50.83 | 965,520 |
| 2021-06-09 | $60.11 | $60.48 | $59.40 | $59.89 | $51.69 | 1,473,856 |
| 2021-06-08 | $59.10 | $60.28 | $58.66 | $59.94 | $51.73 | 1,358,976 |
| 2021-06-07 | $59.30 | $59.77 | $59.21 | $59.41 | $51.27 | 836,712 |
| 2021-06-04 | $59.56 | $59.84 | $58.50 | $59.19 | $51.08 | 726,964 |
| 2021-06-03 | $58.67 | $59.33 | $57.84 | $59.32 | $51.20 | 695,063 |
| 2021-06-02 | $60.00 | $60.20 | $58.87 | $59.01 | $50.93 | 1,922,044 |
| 2021-06-01 | $58.63 | $59.83 | $58.63 | $59.74 | $51.56 | 1,335,548 |
| 2021-05-28 | $57.51 | $57.93 | $56.54 | $57.84 | $49.92 | 1,200,872 |
| 2021-05-27 | $56.45 | $57.58 | $56.16 | $57.55 | $49.67 | 993,949 |
| 2021-05-26 | $54.97 | $56.00 | $54.97 | $55.79 | $48.15 | 599,648 |
| 2021-05-25 | $55.41 | $56.22 | $54.77 | $54.93 | $47.41 | 993,096 |
| 2021-05-24 | $54.97 | $55.46 | $54.48 | $55.16 | $47.61 | 741,278 |
| 2021-05-21 | $54.66 | $55.55 | $54.22 | $54.49 | $47.03 | 957,588 |
| 2021-05-20 | $54.75 | $54.95 | $53.82 | $54.09 | $46.68 | 1,366,614 |
| 2021-05-19 | $52.76 | $54.34 | $51.74 | $54.25 | $46.82 | 1,012,218 |
| 2021-05-18 | $55.21 | $55.40 | $53.93 | $53.94 | $46.55 | 612,344 |
| 2021-05-17 | $54.41 | $54.73 | $53.78 | $54.64 | $47.16 | 2,248,406 |
| 2021-05-14 | $53.82 | $54.87 | $53.58 | $54.56 | $47.09 | 768,814 |
| 2021-05-13 | $52.81 | $54.44 | $52.60 | $53.11 | $45.84 | 1,013,545 |
| 2021-05-12 | $54.81 | $55.33 | $52.35 | $52.77 | $45.54 | 1,148,020 |
| 2021-05-11 | $54.73 | $55.59 | $53.83 | $54.56 | $47.09 | 953,795 |
| 2021-05-10 | $57.29 | $57.90 | $55.76 | $55.85 | $48.20 | 788,635 |
| 2021-05-07 | $55.35 | $57.03 | $55.33 | $56.97 | $49.17 | 732,352 |
| 2021-05-06 | $56.09 | $56.25 | $54.38 | $56.00 | $48.33 | 1,240,155 |
| 2021-05-05 | $55.86 | $56.44 | $55.17 | $55.53 | $47.93 | 964,201 |
| 2021-05-04 | $55.81 | $56.66 | $55.20 | $56.29 | $47.98 | 1,817,192 |
| 2021-05-03 | $57.63 | $58.12 | $56.10 | $56.17 | $47.87 | 2,796,409 |
| 2021-04-30 | $54.85 | $57.66 | $54.70 | $56.87 | $48.47 | 6,455,819 |
| 2021-04-29 | $55.08 | $55.92 | $52.65 | $54.10 | $46.11 | 3,979,007 |
| 2021-04-28 | $56.09 | $57.59 | $55.82 | $57.08 | $48.65 | 1,407,243 |
| 2021-04-27 | $56.51 | $56.98 | $54.00 | $55.95 | $47.69 | 1,650,634 |
| 2021-04-26 | $55.21 | $56.21 | $55.00 | $55.30 | $47.13 | 991,675 |
| 2021-04-23 | $52.86 | $54.95 | $52.51 | $54.58 | $46.52 | 754,440 |
| 2021-04-22 | $53.88 | $54.23 | $52.60 | $52.92 | $45.10 | 761,369 |
| 2021-04-21 | $52.70 | $54.04 | $52.31 | $53.79 | $45.85 | 623,753 |
| 2021-04-20 | $53.01 | $53.41 | $51.66 | $53.25 | $45.39 | 828,943 |
| 2021-04-19 | $55.20 | $55.61 | $53.36 | $53.48 | $45.58 | 774,041 |
| 2021-04-16 | $56.06 | $56.50 | $55.52 | $55.97 | $47.70 | 412,603 |
| 2021-04-15 | $56.00 | $56.00 | $54.91 | $55.21 | $47.06 | 507,958 |
| 2021-04-14 | $55.01 | $56.37 | $54.89 | $55.55 | $47.35 | 466,408 |
| 2021-04-13 | $55.52 | $55.89 | $53.80 | $55.09 | $46.95 | 773,979 |
| 2021-04-12 | $54.88 | $55.99 | $54.88 | $55.98 | $47.71 | 862,615 |
| 2021-04-09 | $54.99 | $55.30 | $54.14 | $54.84 | $46.74 | 670,528 |
| 2021-04-08 | $54.49 | $54.53 | $53.51 | $54.31 | $46.29 | 647,781 |
| 2021-04-07 | $54.79 | $55.13 | $54.36 | $54.49 | $46.44 | 581,603 |
| 2021-04-06 | $55.08 | $55.45 | $53.75 | $54.53 | $46.48 | 646,443 |
| 2021-04-05 | $55.62 | $56.01 | $54.81 | $55.14 | $47.00 | 748,422 |
| 2021-04-01 | $53.76 | $54.99 | $53.76 | $54.99 | $46.87 | 971,024 |
| 2021-03-31 | $54.28 | $54.78 | $53.70 | $53.72 | $45.79 | 486,778 |
| 2021-03-30 | $54.05 | $54.63 | $53.22 | $54.14 | $46.14 | 949,718 |
| 2021-03-29 | $53.97 | $54.48 | $52.84 | $53.74 | $45.80 | 1,316,814 |
| 2021-03-26 | $54.24 | $55.12 | $53.68 | $54.86 | $46.76 | 893,412 |
| 2021-03-25 | $50.76 | $53.41 | $50.10 | $53.38 | $45.50 | 1,059,266 |
| 2021-03-24 | $52.19 | $52.89 | $51.02 | $51.19 | $43.63 | 776,832 |
| 2021-03-23 | $52.48 | $52.95 | $50.87 | $51.26 | $43.69 | 1,002,078 |
| 2021-03-22 | $53.43 | $53.50 | $52.30 | $53.17 | $45.32 | 791,803 |
| 2021-03-19 | $53.63 | $54.44 | $53.14 | $53.34 | $45.46 | 1,353,943 |
| 2021-03-18 | $55.77 | $56.19 | $54.05 | $54.34 | $46.32 | 1,442,243 |
| 2021-03-17 | $55.01 | $55.85 | $54.55 | $55.44 | $47.25 | 754,199 |
| 2021-03-16 | $56.70 | $56.79 | $54.50 | $54.88 | $46.78 | 794,512 |
| 2021-03-15 | $56.74 | $57.15 | $55.40 | $56.98 | $48.57 | 647,078 |
| 2021-03-12 | $56.58 | $57.50 | $55.93 | $56.71 | $48.34 | 626,245 |
| 2021-03-11 | $54.37 | $56.57 | $54.03 | $56.14 | $47.85 | 1,190,168 |
| 2021-03-10 | $53.27 | $54.42 | $53.27 | $54.07 | $46.08 | 865,700 |
| 2021-03-09 | $53.52 | $54.54 | $52.50 | $53.03 | $45.20 | 1,045,478 |
| 2021-03-08 | $52.69 | $53.87 | $52.15 | $53.34 | $45.46 | 1,417,305 |
| 2021-03-05 | $52.31 | $53.24 | $51.23 | $52.70 | $44.92 | 1,879,530 |
| 2021-03-04 | $50.41 | $51.87 | $50.31 | $51.59 | $43.97 | 2,465,723 |
| 2021-03-03 | $49.39 | $51.30 | $49.36 | $50.89 | $43.37 | 1,671,702 |
| 2021-03-02 | $48.50 | $49.45 | $47.81 | $49.20 | $41.93 | 1,260,535 |
| 2021-03-01 | $48.00 | $48.96 | $47.92 | $48.22 | $41.10 | 2,126,192 |
| 2021-02-26 | $47.31 | $47.98 | $45.84 | $46.91 | $39.98 | 2,420,753 |
| 2021-02-25 | $51.15 | $51.22 | $47.12 | $47.19 | $40.22 | 1,289,507 |
| 2021-02-24 | $49.06 | $50.91 | $49.00 | $50.59 | $43.12 | 1,984,123 |
| 2021-02-23 | $49.05 | $49.31 | $47.76 | $48.90 | $41.68 | 1,523,214 |
| 2021-02-22 | $48.53 | $50.01 | $48.22 | $49.39 | $42.10 | 1,017,520 |
| 2021-02-19 | $49.16 | $50.21 | $48.56 | $48.70 | $41.51 | 2,514,553 |
| 2021-02-18 | $48.10 | $49.45 | $46.46 | $48.98 | $41.75 | 1,711,988 |
| 2021-02-17 | $49.93 | $50.20 | $48.16 | $48.16 | $41.05 | 1,832,918 |
| 2021-02-16 | $53.59 | $54.20 | $52.83 | $53.79 | $42.37 | 3,483,193 |
| 2021-02-12 | $52.91 | $54.54 | $52.51 | $52.75 | $41.55 | 3,775,850 |
| 2021-02-11 | $53.25 | $53.26 | $52.47 | $52.50 | $41.35 | 5,519,332 |
| 2021-02-10 | $56.13 | $56.21 | $52.50 | $53.72 | $42.32 | 1,607,263 |
| 2021-02-09 | $57.22 | $59.00 | $55.71 | $55.75 | $43.92 | 2,703,993 |
| 2021-02-08 | $55.45 | $56.23 | $54.88 | $55.82 | $43.97 | 810,074 |
| 2021-02-05 | $54.62 | $56.18 | $54.37 | $55.15 | $43.44 | 655,770 |
| 2021-02-04 | $52.02 | $54.44 | $51.86 | $53.73 | $42.32 | 1,517,776 |
| 2021-02-03 | $50.67 | $51.64 | $49.69 | $51.33 | $40.43 | 1,590,746 |
| 2021-02-02 | $48.53 | $51.21 | $48.06 | $50.75 | $39.98 | 1,425,874 |
| 2021-02-01 | $47.01 | $47.74 | $46.54 | $47.71 | $37.58 | 1,918,798 |
| 2021-01-29 | $48.24 | $48.54 | $46.25 | $46.56 | $36.68 | 434,139 |
| 2021-01-28 | $45.21 | $48.75 | $45.21 | $48.28 | $38.03 | 1,174,097 |
| 2021-01-27 | $47.00 | $47.17 | $44.45 | $44.55 | $35.09 | 1,398,116 |
| 2021-01-26 | $49.99 | $50.45 | $47.95 | $48.01 | $37.82 | 738,156 |
| 2021-01-25 | $49.46 | $49.85 | $47.92 | $49.69 | $39.14 | 1,124,326 |
| 2021-01-22 | $50.00 | $50.96 | $49.75 | $50.26 | $39.59 | 769,926 |
| 2021-01-21 | $53.26 | $53.40 | $50.91 | $51.19 | $40.32 | 638,611 |
| 2021-01-20 | $53.86 | $54.05 | $52.23 | $53.52 | $42.16 | 800,534 |
| 2021-01-19 | $54.85 | $55.16 | $53.80 | $53.84 | $42.41 | 719,071 |
| 2021-01-15 | $53.32 | $54.41 | $53.07 | $54.12 | $42.63 | 545,940 |
| 2021-01-14 | $52.03 | $54.21 | $51.88 | $53.88 | $42.44 | 595,280 |
| 2021-01-13 | $51.28 | $52.16 | $51.05 | $51.65 | $40.69 | 562,954 |
| 2021-01-12 | $49.76 | $51.70 | $49.72 | $51.50 | $40.57 | 524,752 |
| 2021-01-11 | $48.99 | $49.85 | $48.48 | $49.76 | $39.20 | 472,969 |
| 2021-01-08 | $50.42 | $50.42 | $48.17 | $48.99 | $38.59 | 503,727 |
| 2021-01-07 | $50.51 | $51.23 | $49.72 | $49.99 | $39.38 | 465,012 |
| 2021-01-06 | $49.13 | $50.43 | $48.96 | $49.82 | $39.24 | 771,861 |
| 2021-01-05 | $47.01 | $48.62 | $47.01 | $48.51 | $38.21 | 593,760 |
| 2021-01-04 | $48.77 | $48.82 | $46.75 | $47.00 | $37.02 | 551,403 |
| 2020-12-31 | $47.65 | $48.53 | $47.43 | $48.16 | $37.94 | 374,877 |
| 2020-12-30 | $46.44 | $48.12 | $46.44 | $47.66 | $37.54 | 510,919 |
| 2020-12-29 | $46.50 | $46.67 | $45.87 | $46.43 | $36.57 | 400,881 |
| 2020-12-28 | $46.91 | $47.40 | $46.37 | $46.42 | $36.57 | 265,209 |
| 2020-12-24 | $47.30 | $47.30 | $46.33 | $46.72 | $36.80 | 166,423 |
| 2020-12-23 | $46.34 | $47.33 | $46.34 | $47.19 | $37.17 | 488,432 |
| 2020-12-22 | $46.05 | $46.43 | $45.71 | $46.16 | $36.36 | 489,365 |
| 2020-12-21 | $45.28 | $46.42 | $44.48 | $46.00 | $36.23 | 1,054,666 |
| 2020-12-18 | $45.86 | $46.50 | $45.22 | $45.28 | $35.67 | 1,988,622 |
| 2020-12-17 | $45.20 | $45.53 | $43.61 | $45.35 | $35.72 | 689,383 |
| 2020-12-16 | $44.96 | $45.53 | $44.43 | $45.19 | $35.60 | 727,918 |
| 2020-12-15 | $43.61 | $44.81 | $43.06 | $44.66 | $35.18 | 674,398 |
| 2020-12-14 | $44.00 | $44.00 | $42.01 | $42.98 | $33.86 | 708,793 |
| 2020-12-11 | $43.50 | $43.79 | $42.97 | $43.32 | $34.12 | 492,201 |
| 2020-12-10 | $41.81 | $43.92 | $41.22 | $43.70 | $34.42 | 937,867 |
| 2020-12-09 | $40.10 | $41.17 | $40.00 | $40.73 | $32.08 | 515,394 |
| 2020-12-08 | $40.15 | $40.53 | $39.59 | $39.64 | $31.22 | 558,519 |
| 2020-12-07 | $40.30 | $40.93 | $39.71 | $40.74 | $32.09 | 397,416 |
| 2020-12-04 | $40.22 | $40.76 | $39.84 | $40.33 | $31.77 | 589,407 |
| 2020-12-03 | $40.54 | $40.77 | $39.69 | $39.87 | $31.41 | 513,610 |
| 2020-12-02 | $39.64 | $40.44 | $39.29 | $40.36 | $31.79 | 498,871 |
| 2020-12-01 | $39.96 | $40.53 | $39.61 | $39.69 | $31.26 | 621,468 |
| 2020-11-30 | $40.38 | $40.71 | $38.95 | $38.99 | $30.71 | 788,979 |
| 2020-11-27 | $40.92 | $41.12 | $39.84 | $40.40 | $31.82 | 210,808 |
| 2020-11-25 | $40.35 | $41.27 | $39.47 | $41.24 | $32.49 | 802,399 |
| 2020-11-24 | $39.56 | $40.93 | $39.41 | $40.76 | $32.11 | 864,353 |
| 2020-11-23 | $38.04 | $39.13 | $37.78 | $38.73 | $30.51 | 777,757 |
| 2020-11-20 | $39.05 | $39.07 | $37.49 | $37.55 | $29.58 | 797,811 |
| 2020-11-19 | $39.10 | $39.43 | $38.44 | $39.30 | $30.96 | 739,172 |
| 2020-11-18 | $40.11 | $40.56 | $39.41 | $39.43 | $31.06 | 703,026 |
| 2020-11-17 | $39.40 | $40.22 | $38.87 | $39.95 | $31.47 | 579,698 |
| 2020-11-16 | $40.65 | $40.74 | $39.56 | $39.93 | $31.45 | 717,955 |
| 2020-11-13 | $38.88 | $39.72 | $38.67 | $39.36 | $31.00 | 432,533 |
| 2020-11-12 | $38.67 | $39.20 | $37.85 | $38.20 | $30.09 | 573,753 |
| 2020-11-11 | $39.69 | $39.85 | $38.50 | $39.27 | $30.93 | 469,081 |
| 2020-11-10 | $38.47 | $40.11 | $38.41 | $39.65 | $31.23 | 732,905 |
| 2020-11-09 | $38.88 | $40.99 | $38.10 | $38.21 | $30.10 | 979,431 |
| 2020-11-06 | $37.55 | $37.74 | $36.41 | $36.61 | $28.84 | 435,691 |
| 2020-11-05 | $37.80 | $38.36 | $37.47 | $37.58 | $29.24 | 614,125 |
| 2020-11-04 | $36.82 | $37.96 | $35.88 | $37.44 | $29.13 | 586,220 |
| 2020-11-03 | $37.42 | $38.26 | $37.10 | $37.54 | $29.21 | 616,724 |
| 2020-11-02 | $35.59 | $36.58 | $35.33 | $36.48 | $28.39 | 576,607 |
| 2020-10-30 | $35.16 | $35.65 | $34.24 | $34.89 | $27.15 | 1,100,193 |
| 2020-10-29 | $35.15 | $35.78 | $34.54 | $35.48 | $27.61 | 884,622 |
| 2020-10-28 | $36.00 | $37.16 | $35.00 | $35.05 | $27.27 | 1,126,331 |
| 2020-10-27 | $37.53 | $37.93 | $35.40 | $36.78 | $28.62 | 1,574,349 |
| 2020-10-26 | $37.08 | $37.80 | $36.62 | $37.53 | $29.20 | 1,226,084 |
| 2020-10-23 | $36.70 | $37.79 | $36.60 | $37.76 | $29.38 | 869,307 |
| 2020-10-22 | $35.27 | $36.50 | $35.08 | $36.50 | $28.40 | 515,805 |
| 2020-10-21 | $36.93 | $37.00 | $35.25 | $35.29 | $27.46 | 706,050 |
| 2020-10-20 | $36.26 | $37.41 | $35.90 | $36.82 | $28.65 | 1,029,915 |
| 2020-10-19 | $36.09 | $36.91 | $35.62 | $35.66 | $27.75 | 491,036 |
| 2020-10-16 | $35.79 | $36.16 | $35.28 | $35.74 | $27.81 | 616,023 |
| 2020-10-15 | $35.64 | $36.45 | $35.25 | $35.77 | $27.83 | 759,425 |
| 2020-10-14 | $36.13 | $36.66 | $35.99 | $36.03 | $28.04 | 250,949 |
| 2020-10-13 | $36.29 | $36.35 | $35.58 | $36.16 | $28.14 | 402,718 |
| 2020-10-12 | $36.56 | $36.74 | $35.92 | $36.30 | $28.25 | 541,200 |
| 2020-10-09 | $36.89 | $36.99 | $36.13 | $36.41 | $28.33 | 591,317 |
| 2020-10-08 | $35.70 | $36.48 | $35.54 | $36.14 | $28.12 | 437,553 |
| 2020-10-07 | $35.06 | $35.76 | $34.82 | $35.46 | $27.59 | 795,985 |
| 2020-10-06 | $34.99 | $35.80 | $33.88 | $34.35 | $26.73 | 1,394,139 |
| 2020-10-05 | $33.62 | $34.51 | $33.58 | $34.39 | $26.76 | 1,017,415 |
| 2020-10-02 | $31.37 | $33.60 | $31.30 | $33.34 | $25.94 | 505,393 |
| 2020-10-01 | $31.51 | $32.44 | $30.87 | $32.19 | $25.05 | 775,464 |
| 2020-09-30 | $30.62 | $31.49 | $30.62 | $31.25 | $24.32 | 653,720 |
| 2020-09-29 | $30.34 | $30.65 | $29.87 | $30.47 | $23.71 | 322,845 |
| 2020-09-28 | $30.34 | $30.89 | $30.10 | $30.49 | $23.73 | 348,024 |
| 2020-09-25 | $29.13 | $29.88 | $28.85 | $29.56 | $23.00 | 533,614 |
| 2020-09-24 | $29.38 | $29.90 | $28.66 | $29.23 | $22.75 | 784,498 |
| 2020-09-23 | $30.97 | $31.40 | $29.56 | $29.59 | $23.03 | 407,379 |
| 2020-09-22 | $31.00 | $31.52 | $30.42 | $30.82 | $23.98 | 525,527 |
| 2020-09-21 | $31.15 | $31.15 | $29.85 | $30.76 | $23.94 | 611,752 |
| 2020-09-18 | $32.49 | $32.82 | $31.94 | $31.97 | $24.88 | 1,136,891 |
| 2020-09-17 | $31.78 | $32.87 | $31.62 | $32.57 | $25.34 | 619,417 |
| 2020-09-16 | $32.22 | $32.95 | $31.44 | $32.41 | $25.22 | 669,856 |
| 2020-09-15 | $31.97 | $32.97 | $31.78 | $32.19 | $25.05 | 1,247,800 |
| 2020-09-14 | $30.95 | $32.09 | $30.68 | $31.63 | $24.61 | 783,106 |
| 2020-09-11 | $29.62 | $30.87 | $29.39 | $30.78 | $23.95 | 881,704 |
| 2020-09-10 | $30.23 | $30.88 | $29.49 | $29.52 | $22.97 | 632,176 |
| 2020-09-09 | $30.27 | $30.39 | $29.71 | $30.08 | $23.41 | 668,644 |
| 2020-09-08 | $30.72 | $30.90 | $29.99 | $30.01 | $23.35 | 768,880 |
| 2020-09-04 | $30.79 | $31.66 | $30.00 | $31.15 | $24.24 | 888,325 |
| 2020-09-03 | $29.89 | $30.67 | $29.20 | $29.92 | $23.28 | 720,352 |
| 2020-09-02 | $29.22 | $29.86 | $28.93 | $29.83 | $23.21 | 434,171 |
| 2020-09-01 | $28.73 | $29.74 | $28.51 | $29.14 | $22.68 | 532,714 |
| 2020-08-31 | $30.02 | $30.02 | $29.05 | $29.08 | $22.63 | 577,958 |
| 2020-08-28 | $29.97 | $30.11 | $29.62 | $30.00 | $23.34 | 305,338 |
| 2020-08-27 | $28.92 | $29.97 | $28.92 | $29.75 | $23.15 | 583,686 |
| 2020-08-26 | $29.44 | $29.48 | $28.80 | $28.97 | $22.54 | 404,193 |
| 2020-08-25 | $30.03 | $30.31 | $29.18 | $29.51 | $22.96 | 767,085 |
| 2020-08-24 | $29.09 | $30.23 | $28.85 | $29.60 | $23.03 | 1,067,033 |
| 2020-08-21 | $28.75 | $29.04 | $28.55 | $28.89 | $22.48 | 438,375 |
| 2020-08-20 | $28.73 | $29.15 | $28.34 | $28.76 | $22.38 | 1,630,482 |
| 2020-08-19 | $29.13 | $29.85 | $28.80 | $29.33 | $22.82 | 459,509 |
| 2020-08-18 | $29.79 | $29.79 | $28.81 | $29.00 | $22.57 | 721,526 |
| 2020-08-17 | $29.99 | $29.99 | $29.27 | $29.64 | $23.06 | 587,642 |
| 2020-08-14 | $29.31 | $30.34 | $29.21 | $29.99 | $23.34 | 534,354 |
| 2020-08-13 | $29.41 | $30.09 | $29.21 | $29.63 | $23.06 | 677,253 |
| 2020-08-12 | $31.20 | $31.23 | $29.04 | $29.71 | $23.12 | 920,757 |
| 2020-08-11 | $30.84 | $31.64 | $30.39 | $30.72 | $23.90 | 1,115,331 |
| 2020-08-10 | $29.52 | $30.42 | $29.52 | $30.19 | $23.49 | 848,604 |
| 2020-08-07 | $29.25 | $29.50 | $28.16 | $29.42 | $22.89 | 1,236,973 |
| 2020-08-06 | $32.15 | $32.35 | $31.62 | $32.05 | $23.11 | 2,131,810 |
| 2020-08-05 | $30.00 | $32.08 | $29.97 | $31.97 | $23.05 | 2,053,277 |
| 2020-08-04 | $29.31 | $29.75 | $29.02 | $29.62 | $21.36 | 1,189,693 |
| 2020-08-03 | $28.84 | $29.35 | $28.64 | $28.91 | $20.85 | 1,169,718 |
| 2020-07-31 | $28.82 | $29.00 | $28.03 | $28.70 | $20.69 | 1,169,880 |
| 2020-07-30 | $28.16 | $29.00 | $28.05 | $28.90 | $20.84 | 850,870 |
| 2020-07-29 | $28.65 | $29.37 | $28.48 | $28.98 | $20.90 | 1,018,629 |
| 2020-07-28 | $28.90 | $29.50 | $27.79 | $28.45 | $20.51 | 3,264,918 |
| 2020-07-27 | $24.93 | $25.66 | $24.45 | $25.46 | $18.36 | 715,073 |
| 2020-07-24 | $25.38 | $25.51 | $24.88 | $25.20 | $18.17 | 654,401 |
| 2020-07-23 | $25.37 | $26.00 | $25.17 | $25.33 | $18.26 | 924,283 |
| 2020-07-22 | $25.31 | $26.07 | $25.31 | $25.73 | $18.55 | 533,565 |
| 2020-07-21 | $24.24 | $25.69 | $24.10 | $25.42 | $18.33 | 1,112,935 |
| 2020-07-20 | $23.91 | $24.22 | $23.41 | $23.76 | $17.13 | 576,331 |
| 2020-07-17 | $24.99 | $25.01 | $23.99 | $24.01 | $17.31 | 651,507 |
| 2020-07-16 | $24.64 | $25.15 | $24.00 | $24.92 | $17.97 | 830,658 |
| 2020-07-15 | $24.33 | $25.06 | $23.99 | $24.91 | $17.96 | 693,238 |
| 2020-07-14 | $23.27 | $24.16 | $22.97 | $23.75 | $17.12 | 848,235 |
| 2020-07-13 | $23.86 | $24.34 | $23.16 | $23.47 | $16.92 | 824,809 |
| 2020-07-10 | $22.41 | $23.53 | $22.25 | $23.51 | $16.95 | 692,508 |
| 2020-07-09 | $23.79 | $23.92 | $22.30 | $22.62 | $16.31 | 1,143,154 |
| 2020-07-08 | $23.56 | $24.31 | $23.32 | $23.96 | $17.28 | 659,001 |
| 2020-07-07 | $24.78 | $25.07 | $23.50 | $23.56 | $16.99 | 849,616 |
| 2020-07-06 | $25.07 | $25.71 | $24.66 | $25.10 | $18.10 | 906,896 |
| 2020-07-02 | $24.57 | $25.44 | $24.02 | $24.13 | $17.40 | 554,536 |
| 2020-07-01 | $24.72 | $25.43 | $23.71 | $23.74 | $17.12 | 1,357,065 |
| 2020-06-30 | $23.82 | $24.66 | $23.61 | $24.54 | $17.69 | 681,485 |
| 2020-06-29 | $24.00 | $24.43 | $23.45 | $24.18 | $17.43 | 705,423 |
| 2020-06-26 | $24.89 | $24.89 | $23.51 | $23.69 | $17.08 | 1,074,458 |
| 2020-06-25 | $24.53 | $25.53 | $24.04 | $25.48 | $18.37 | 599,995 |
| 2020-06-24 | $25.43 | $25.70 | $24.51 | $24.97 | $18.00 | 669,397 |
| 2020-06-23 | $26.53 | $26.53 | $26.04 | $26.23 | $18.91 | 783,136 |
| 2020-06-22 | $25.66 | $26.17 | $25.22 | $25.94 | $18.70 | 498,408 |
| 2020-06-19 | $26.77 | $26.77 | $25.09 | $25.96 | $18.72 | 850,605 |
| 2020-06-18 | $25.91 | $26.84 | $25.56 | $26.05 | $18.78 | 592,764 |
| 2020-06-17 | $27.13 | $27.21 | $25.93 | $26.34 | $18.99 | 1,204,258 |
| 2020-06-16 | $28.85 | $28.85 | $26.64 | $27.15 | $19.58 | 987,887 |
| 2020-06-15 | $24.84 | $27.14 | $24.75 | $26.93 | $19.42 | 1,002,122 |
| 2020-06-12 | $26.54 | $26.79 | $24.93 | $26.51 | $19.11 | 899,074 |
| 2020-06-11 | $25.01 | $26.18 | $24.52 | $24.52 | $17.68 | 927,035 |
| 2020-06-10 | $29.35 | $29.81 | $27.54 | $27.67 | $19.95 | 996,896 |
| 2020-06-09 | $30.27 | $30.75 | $29.39 | $29.70 | $21.41 | 791,958 |
| 2020-06-08 | $31.38 | $32.09 | $30.49 | $31.55 | $22.75 | 1,509,496 |
| 2020-06-05 | $30.66 | $32.50 | $29.57 | $30.10 | $21.70 | 1,780,973 |
| 2020-06-04 | $27.15 | $27.91 | $26.60 | $27.87 | $20.10 | 1,088,853 |
| 2020-06-03 | $26.75 | $27.72 | $26.45 | $27.40 | $19.76 | 1,516,685 |
| 2020-06-02 | $25.18 | $26.30 | $25.06 | $25.67 | $18.51 | 1,539,226 |
| 2020-06-01 | $23.48 | $25.09 | $23.24 | $24.68 | $17.80 | 923,002 |
| 2020-05-29 | $24.56 | $24.56 | $22.97 | $23.33 | $16.82 | 1,333,344 |
| 2020-05-28 | $25.66 | $25.66 | $24.36 | $24.87 | $17.93 | 1,122,111 |
| 2020-05-27 | $25.22 | $25.83 | $24.12 | $25.62 | $18.23 | 1,056,796 |
| 2020-05-26 | $23.00 | $24.16 | $23.00 | $23.52 | $16.74 | 1,227,787 |
| 2020-05-22 | $22.17 | $22.18 | $21.25 | $21.67 | $15.42 | 769,774 |
| 2020-05-21 | $21.92 | $22.62 | $21.80 | $22.00 | $15.66 | 561,121 |
| 2020-05-20 | $22.28 | $23.09 | $21.72 | $22.05 | $15.69 | 802,877 |
| 2020-05-19 | $21.86 | $22.57 | $20.98 | $21.70 | $15.44 | 660,469 |
| 2020-05-18 | $21.81 | $22.72 | $21.52 | $22.13 | $15.75 | 1,720,753 |
| 2020-05-15 | $20.01 | $20.86 | $19.73 | $20.21 | $14.38 | 1,139,966 |
| 2020-05-14 | $18.48 | $20.47 | $17.82 | $20.41 | $14.52 | 1,073,813 |
| 2020-05-13 | $19.59 | $19.60 | $18.21 | $18.61 | $13.24 | 961,995 |
| 2020-05-12 | $21.13 | $21.74 | $19.45 | $19.69 | $14.01 | 2,276,815 |
| 2020-05-11 | $21.75 | $22.13 | $21.27 | $21.28 | $15.14 | 2,437,241 |
| 2020-05-08 | $21.77 | $22.51 | $21.59 | $22.46 | $15.98 | 1,117,113 |
| 2020-05-07 | $21.17 | $22.11 | $21.06 | $21.21 | $15.09 | 1,322,821 |
| 2020-05-06 | $22.28 | $22.54 | $20.80 | $20.86 | $14.84 | 846,921 |
| 2020-05-05 | $22.73 | $23.59 | $21.84 | $22.02 | $15.67 | 985,745 |
| 2020-05-04 | $21.38 | $22.44 | $20.62 | $22.27 | $15.85 | 865,239 |
| 2020-05-01 | $23.13 | $23.40 | $22.03 | $22.49 | $16.00 | 1,005,363 |
| 2020-04-30 | $25.23 | $25.42 | $23.57 | $24.21 | $17.23 | 1,407,868 |
| 2020-04-29 | $24.31 | $26.78 | $24.18 | $26.29 | $18.71 | 2,126,639 |
| 2020-04-28 | $22.24 | $24.06 | $21.98 | $22.97 | $16.35 | 2,495,642 |
| 2020-04-27 | $19.20 | $20.75 | $18.90 | $20.54 | $14.62 | 1,359,760 |
| 2020-04-24 | $18.40 | $19.31 | $18.06 | $19.07 | $13.57 | 1,002,695 |
| 2020-04-23 | $18.07 | $18.96 | $18.04 | $18.29 | $13.02 | 1,150,104 |
| 2020-04-22 | $18.74 | $18.89 | $17.40 | $17.91 | $12.74 | 1,060,131 |
| 2020-04-21 | $18.38 | $19.09 | $17.87 | $18.27 | $13.00 | 1,177,250 |
| 2020-04-20 | $19.62 | $20.21 | $18.84 | $19.53 | $13.90 | 1,353,079 |
| 2020-04-17 | $19.21 | $20.91 | $19.09 | $20.78 | $14.79 | 2,435,916 |
| 2020-04-16 | $18.50 | $18.88 | $17.55 | $17.72 | $12.61 | 1,376,547 |
| 2020-04-15 | $19.17 | $19.31 | $18.19 | $18.58 | $13.22 | 1,236,262 |
| 2020-04-14 | $21.36 | $21.91 | $19.58 | $20.25 | $14.41 | 1,510,644 |
| 2020-04-13 | $22.83 | $22.83 | $20.33 | $20.85 | $14.84 | 1,227,507 |
| 2020-04-09 | $21.59 | $23.07 | $21.17 | $22.29 | $15.86 | 2,497,883 |
| 2020-04-08 | $19.72 | $20.60 | $19.18 | $20.12 | $14.32 | 1,996,556 |
| 2020-04-07 | $19.36 | $21.22 | $18.90 | $19.00 | $13.52 | 3,399,172 |
| 2020-04-06 | $16.52 | $17.89 | $16.02 | $17.65 | $12.56 | 1,549,256 |
| 2020-04-03 | $16.94 | $16.94 | $14.62 | $15.27 | $10.87 | 1,870,562 |
| 2020-04-02 | $16.15 | $17.81 | $15.83 | $16.87 | $12.00 | 1,789,941 |
| 2020-04-01 | $17.82 | $17.88 | $15.75 | $16.34 | $11.63 | 1,664,305 |
| 2020-03-31 | $20.04 | $20.23 | $18.45 | $19.12 | $13.61 | 1,643,520 |
| 2020-03-30 | $21.70 | $21.97 | $19.26 | $19.96 | $14.20 | 1,401,628 |
| 2020-03-27 | $21.57 | $22.78 | $20.36 | $22.41 | $15.95 | 1,225,480 |
| 2020-03-26 | $22.15 | $24.71 | $22.03 | $22.63 | $16.10 | 2,087,251 |
| 2020-03-25 | $21.02 | $24.25 | $20.30 | $21.85 | $15.55 | 1,303,079 |
| 2020-03-24 | $19.01 | $20.48 | $18.58 | $20.26 | $14.42 | 1,231,824 |
| 2020-03-23 | $17.78 | $18.43 | $16.91 | $17.54 | $12.48 | 1,871,917 |
| 2020-03-20 | $17.54 | $22.07 | $17.37 | $18.28 | $13.01 | 3,825,708 |
| 2020-03-19 | $14.18 | $18.68 | $13.25 | $16.89 | $12.02 | 2,448,275 |
| 2020-03-18 | $19.53 | $19.66 | $12.21 | $14.34 | $10.20 | 2,741,449 |
| 2020-03-17 | $25.44 | $25.53 | $20.91 | $21.40 | $15.23 | 3,489,720 |
| 2020-03-16 | $26.20 | $28.15 | $24.90 | $24.90 | $17.72 | 1,696,911 |
| 2020-03-13 | $30.69 | $31.62 | $29.02 | $31.58 | $22.47 | 1,210,583 |
| 2020-03-12 | $29.16 | $30.99 | $28.01 | $28.80 | $20.49 | 2,693,265 |
| 2020-03-11 | $33.54 | $34.76 | $31.57 | $31.85 | $22.66 | 1,444,654 |
| 2020-03-10 | $32.16 | $34.67 | $32.06 | $34.66 | $24.66 | 2,277,275 |
| 2020-03-09 | $33.00 | $33.78 | $30.10 | $30.73 | $21.87 | 1,677,545 |
| 2020-03-06 | $35.91 | $37.08 | $35.56 | $36.05 | $25.65 | 1,588,741 |
| 2020-03-05 | $37.96 | $39.09 | $37.14 | $37.56 | $26.73 | 1,016,861 |
| 2020-03-04 | $37.67 | $39.38 | $37.34 | $39.33 | $27.99 | 1,096,740 |
| 2020-03-03 | $38.55 | $38.84 | $36.25 | $36.40 | $25.90 | 1,392,324 |
| 2020-03-02 | $38.00 | $38.71 | $37.00 | $38.57 | $27.45 | 1,185,474 |
| 2020-02-28 | $36.37 | $37.76 | $36.00 | $36.75 | $26.15 | 1,694,755 |
| 2020-02-27 | $38.36 | $39.65 | $36.95 | $37.86 | $26.94 | 975,716 |
| 2020-02-26 | $40.56 | $40.90 | $39.26 | $39.35 | $28.00 | 1,005,801 |
| 2020-02-25 | $43.59 | $43.64 | $40.13 | $40.44 | $28.78 | 1,422,315 |
| 2020-02-24 | $46.45 | $47.06 | $46.15 | $46.47 | $30.91 | 1,176,081 |
| 2020-02-21 | $48.44 | $48.48 | $47.70 | $47.97 | $31.90 | 1,044,321 |
| 2020-02-20 | $47.87 | $48.92 | $47.81 | $48.72 | $32.40 | 713,687 |
| 2020-02-19 | $47.87 | $48.34 | $47.56 | $48.02 | $31.94 | 1,054,499 |
| 2020-02-18 | $47.71 | $47.92 | $47.08 | $47.75 | $31.76 | 740,005 |
| 2020-02-14 | $47.17 | $48.09 | $47.11 | $47.91 | $31.86 | 1,223,534 |
| 2020-02-13 | $46.70 | $47.01 | $46.52 | $46.99 | $31.25 | 661,213 |
| 2020-02-12 | $47.76 | $48.02 | $46.01 | $46.79 | $31.12 | 1,160,347 |
| 2020-02-11 | $47.73 | $48.84 | $45.30 | $46.99 | $31.25 | 1,496,549 |
| 2020-02-10 | $43.64 | $45.02 | $43.33 | $44.98 | $29.91 | 1,237,707 |
| 2020-02-07 | $43.39 | $43.90 | $42.92 | $43.74 | $29.09 | 654,607 |
| 2020-02-06 | $42.99 | $44.17 | $42.90 | $43.62 | $29.01 | 1,120,341 |
| 2020-02-05 | $41.61 | $43.13 | $41.58 | $42.90 | $28.53 | 693,875 |
| 2020-02-04 | $41.06 | $41.83 | $40.94 | $41.05 | $27.30 | 1,185,920 |
| 2020-02-03 | $42.70 | $42.82 | $40.23 | $40.41 | $26.88 | 1,174,288 |
| 2020-01-31 | $42.28 | $42.44 | $41.53 | $42.37 | $28.18 | 777,726 |
| 2020-01-30 | $41.63 | $42.62 | $41.63 | $42.57 | $28.31 | 356,217 |
| 2020-01-29 | $42.05 | $42.44 | $41.52 | $42.10 | $28.00 | 491,784 |
| 2020-01-28 | $41.52 | $42.20 | $41.41 | $41.91 | $27.87 | 559,371 |
| 2020-01-27 | $41.95 | $41.95 | $40.96 | $41.25 | $27.43 | 957,667 |
| 2020-01-24 | $43.53 | $43.53 | $42.14 | $42.66 | $28.37 | 451,082 |
| 2020-01-23 | $43.69 | $43.97 | $42.73 | $43.65 | $29.03 | 796,658 |
| 2020-01-22 | $42.98 | $44.24 | $42.98 | $43.82 | $29.14 | 652,595 |
| 2020-01-21 | $43.00 | $43.03 | $42.27 | $42.61 | $28.34 | 458,379 |
| 2020-01-17 | $43.10 | $43.62 | $42.94 | $43.19 | $28.72 | 685,053 |
| 2020-01-16 | $41.94 | $42.82 | $41.84 | $42.75 | $28.43 | 449,787 |
| 2020-01-15 | $41.73 | $42.12 | $41.51 | $41.72 | $27.75 | 427,398 |
| 2020-01-14 | $42.09 | $42.52 | $41.68 | $41.79 | $27.79 | 701,742 |
| 2020-01-13 | $41.31 | $42.18 | $41.16 | $42.09 | $27.99 | 847,410 |
| 2020-01-10 | $41.71 | $41.80 | $41.14 | $41.30 | $27.47 | 421,347 |
| 2020-01-09 | $41.77 | $42.31 | $41.59 | $41.67 | $27.71 | 509,114 |
| 2020-01-08 | $40.94 | $41.72 | $40.90 | $41.47 | $27.58 | 456,742 |
| 2020-01-07 | $41.63 | $41.73 | $40.89 | $40.92 | $27.21 | 476,975 |
| 2020-01-06 | $41.66 | $41.79 | $41.00 | $41.67 | $27.71 | 946,408 |
| 2020-01-03 | $42.01 | $42.21 | $41.59 | $42.00 | $27.93 | 438,224 |
| 2020-01-02 | $42.33 | $42.67 | $42.07 | $42.60 | $28.33 | 494,683 |
| 2019-12-31 | $42.32 | $42.69 | $42.15 | $42.15 | $28.03 | 385,760 |
| 2019-12-30 | $42.76 | $42.80 | $42.26 | $42.40 | $28.20 | 392,664 |
| 2019-12-27 | $43.10 | $43.16 | $42.56 | $42.58 | $28.32 | 342,420 |
| 2019-12-26 | $43.25 | $43.53 | $43.03 | $43.10 | $28.66 | 254,183 |
| 2019-12-24 | $43.04 | $43.35 | $42.96 | $43.25 | $28.76 | 121,508 |
| 2019-12-23 | $44.13 | $44.13 | $42.92 | $43.08 | $28.65 | 559,283 |
| 2019-12-20 | $44.34 | $44.87 | $44.04 | $44.09 | $29.32 | 946,508 |
| 2019-12-19 | $44.16 | $44.29 | $43.85 | $43.97 | $29.24 | 922,449 |
| 2019-12-18 | $44.67 | $44.72 | $44.04 | $44.25 | $29.43 | 807,543 |
| 2019-12-17 | $44.14 | $44.37 | $43.89 | $44.20 | $29.40 | 880,550 |
| 2019-12-16 | $43.50 | $44.62 | $43.50 | $43.83 | $29.15 | 1,105,272 |
| 2019-12-13 | $43.50 | $43.88 | $43.10 | $43.38 | $28.85 | 427,166 |
| 2019-12-12 | $43.10 | $43.99 | $43.10 | $43.54 | $28.96 | 711,224 |
| 2019-12-11 | $43.20 | $43.37 | $42.85 | $43.04 | $28.62 | 456,280 |
| 2019-12-10 | $43.19 | $43.38 | $43.01 | $43.12 | $28.68 | 255,549 |
| 2019-12-09 | $43.00 | $43.61 | $42.76 | $43.31 | $28.80 | 460,241 |
| 2019-12-06 | $43.14 | $43.80 | $43.11 | $43.11 | $28.67 | 577,248 |
| 2019-12-05 | $43.00 | $43.17 | $42.75 | $42.91 | $28.54 | 436,655 |
| 2019-12-04 | $42.62 | $43.03 | $42.62 | $42.97 | $28.58 | 402,920 |
| 2019-12-03 | $42.01 | $42.56 | $41.26 | $42.36 | $28.17 | 543,691 |
| 2019-12-02 | $43.28 | $43.47 | $42.46 | $42.54 | $28.29 | 365,115 |
| 2019-11-29 | $43.00 | $43.33 | $42.81 | $43.09 | $28.66 | 194,296 |
| 2019-11-27 | $43.34 | $43.61 | $42.89 | $43.25 | $28.76 | 417,251 |
| 2019-11-26 | $43.33 | $43.66 | $42.98 | $43.31 | $28.80 | 469,084 |
| 2019-11-25 | $42.82 | $43.38 | $42.56 | $43.27 | $28.78 | 692,417 |
| 2019-11-22 | $43.89 | $44.20 | $42.77 | $42.98 | $28.42 | 489,783 |
| 2019-11-21 | $43.46 | $44.38 | $43.32 | $43.48 | $28.75 | 999,027 |
| 2019-11-20 | $41.48 | $43.36 | $41.48 | $43.11 | $28.51 | 1,216,428 |
| 2019-11-19 | $40.76 | $41.14 | $40.68 | $40.75 | $26.95 | 539,016 |
| 2019-11-18 | $41.26 | $41.33 | $40.49 | $40.74 | $26.94 | 468,751 |
| 2019-11-15 | $41.67 | $41.75 | $41.10 | $41.28 | $27.30 | 218,995 |
| 2019-11-14 | $40.85 | $41.44 | $40.72 | $41.36 | $27.35 | 353,764 |
| 2019-11-13 | $41.15 | $41.30 | $40.76 | $41.06 | $27.15 | 322,968 |
| 2019-11-12 | $41.65 | $41.86 | $41.36 | $41.50 | $27.44 | 371,055 |
| 2019-11-11 | $41.30 | $41.98 | $41.12 | $41.65 | $27.54 | 316,257 |
| 2019-11-08 | $41.75 | $41.84 | $41.44 | $41.66 | $27.55 | 335,946 |
| 2019-11-07 | $42.01 | $42.62 | $41.50 | $41.81 | $27.65 | 439,723 |
| 2019-11-06 | $41.73 | $42.18 | $41.57 | $41.63 | $27.53 | 616,693 |
| 2019-11-05 | $41.97 | $42.44 | $41.30 | $41.77 | $27.62 | 521,856 |
| 2019-11-04 | $41.57 | $42.02 | $41.47 | $41.96 | $27.75 | 678,923 |
| 2019-11-01 | $40.40 | $41.32 | $40.38 | $41.29 | $27.30 | 540,851 |
| 2019-10-31 | $40.35 | $40.37 | $39.00 | $40.00 | $26.45 | 524,885 |
| 2019-10-30 | $39.74 | $40.68 | $39.60 | $40.49 | $26.77 | 859,903 |
| 2019-10-29 | $39.23 | $39.75 | $38.01 | $39.33 | $26.01 | 1,249,021 |
| 2019-10-28 | $37.41 | $38.58 | $37.36 | $38.50 | $25.46 | 831,264 |
| 2019-10-25 | $36.50 | $37.36 | $36.49 | $37.03 | $24.49 | 370,949 |
| 2019-10-24 | $36.77 | $36.97 | $36.11 | $36.65 | $24.23 | 433,846 |
| 2019-10-23 | $36.96 | $37.30 | $36.65 | $36.77 | $24.31 | 560,400 |
| 2019-10-22 | $36.90 | $37.64 | $36.85 | $37.18 | $24.58 | 521,458 |
| 2019-10-21 | $36.85 | $37.29 | $36.59 | $37.00 | $24.47 | 560,229 |
| 2019-10-18 | $36.36 | $37.19 | $36.28 | $36.55 | $24.17 | 544,159 |
| 2019-10-17 | $36.46 | $36.65 | $36.09 | $36.41 | $24.08 | 439,039 |
| 2019-10-16 | $36.32 | $36.62 | $35.99 | $36.23 | $23.96 | 534,833 |
| 2019-10-15 | $35.58 | $36.62 | $35.39 | $36.42 | $24.08 | 488,197 |
| 2019-10-14 | $35.50 | $35.81 | $35.22 | $35.37 | $23.39 | 243,531 |
| 2019-10-11 | $35.72 | $36.30 | $35.60 | $35.78 | $23.66 | 445,576 |
| 2019-10-10 | $34.85 | $35.34 | $34.60 | $35.00 | $23.14 | 299,470 |
| 2019-10-09 | $34.20 | $34.82 | $34.02 | $34.55 | $22.85 | 477,422 |
| 2019-10-08 | $34.62 | $34.62 | $33.94 | $34.01 | $22.49 | 320,340 |
| 2019-10-07 | $35.28 | $35.69 | $34.92 | $34.97 | $23.12 | 478,313 |
| 2019-10-04 | $34.71 | $35.45 | $34.49 | $35.41 | $23.41 | 401,310 |
| 2019-10-03 | $35.06 | $35.22 | $34.19 | $34.71 | $22.95 | 723,670 |
| 2019-10-02 | $35.12 | $35.26 | $34.51 | $35.23 | $23.30 | 608,317 |
| 2019-10-01 | $36.99 | $37.11 | $35.14 | $35.40 | $23.41 | 451,434 |
| 2019-09-30 | $36.72 | $37.06 | $36.28 | $36.68 | $24.25 | 544,952 |
| 2019-09-27 | $37.28 | $37.49 | $36.40 | $36.52 | $24.15 | 519,701 |
| 2019-09-26 | $38.03 | $38.30 | $37.15 | $37.15 | $24.57 | 421,549 |
| 2019-09-25 | $37.34 | $38.21 | $37.34 | $38.15 | $25.23 | 485,788 |
| 2019-09-24 | $38.23 | $38.45 | $37.35 | $37.50 | $24.80 | 586,056 |
| 2019-09-23 | $37.13 | $38.45 | $37.00 | $38.23 | $25.28 | 529,725 |
| 2019-09-20 | $37.80 | $38.27 | $37.43 | $37.52 | $24.81 | 612,045 |
| 2019-09-19 | $37.37 | $38.39 | $37.37 | $37.90 | $25.06 | 577,468 |
| 2019-09-18 | $37.65 | $37.70 | $37.26 | $37.49 | $24.79 | 569,849 |
| 2019-09-17 | $37.84 | $37.98 | $37.37 | $37.88 | $25.05 | 333,740 |
| 2019-09-16 | $38.47 | $38.87 | $37.97 | $38.04 | $25.15 | 626,944 |
| 2019-09-13 | $38.71 | $39.13 | $38.43 | $38.81 | $25.66 | 695,876 |
| 2019-09-12 | $38.21 | $38.65 | $37.82 | $38.39 | $25.39 | 400,425 |
| 2019-09-11 | $38.41 | $38.56 | $37.57 | $38.46 | $25.43 | 550,848 |
| 2019-09-10 | $38.25 | $38.80 | $38.02 | $38.41 | $25.40 | 655,748 |
| 2019-09-09 | $37.36 | $38.36 | $37.31 | $38.31 | $25.33 | 646,637 |
| 2019-09-06 | $37.42 | $37.72 | $37.10 | $37.27 | $24.64 | 498,879 |
| 2019-09-05 | $36.59 | $37.68 | $36.59 | $37.49 | $24.79 | 737,157 |
| 2019-09-04 | $35.68 | $36.11 | $35.45 | $36.07 | $23.85 | 782,322 |
| 2019-09-03 | $35.51 | $35.54 | $34.80 | $35.31 | $23.35 | 894,153 |
| 2019-08-30 | $36.39 | $36.57 | $35.74 | $35.85 | $23.71 | 497,480 |
| 2019-08-29 | $35.83 | $36.16 | $35.56 | $36.06 | $23.84 | 649,938 |
| 2019-08-28 | $35.17 | $35.85 | $35.06 | $35.41 | $23.41 | 730,609 |
| 2019-08-27 | $36.52 | $36.52 | $35.00 | $35.36 | $23.38 | 871,932 |
| 2019-08-26 | $36.41 | $36.70 | $35.80 | $36.43 | $24.09 | 618,880 |
| 2019-08-23 | $39.33 | $39.83 | $37.84 | $38.13 | $23.75 | 830,023 |
| 2019-08-22 | $39.40 | $39.82 | $38.93 | $39.74 | $24.75 | 388,941 |
| 2019-08-21 | $39.27 | $39.91 | $39.16 | $39.41 | $24.54 | 725,928 |
| 2019-08-20 | $38.51 | $39.24 | $37.72 | $39.02 | $24.30 | 1,017,281 |
| 2019-08-19 | $38.33 | $38.92 | $37.89 | $38.62 | $24.05 | 867,980 |
| 2019-08-16 | $37.09 | $38.15 | $37.09 | $37.80 | $23.54 | 620,740 |
| 2019-08-15 | $37.60 | $37.86 | $36.76 | $36.94 | $23.01 | 497,463 |
| 2019-08-14 | $38.21 | $38.21 | $37.48 | $37.59 | $23.41 | 583,536 |
| 2019-08-13 | $38.61 | $39.72 | $38.61 | $39.06 | $24.33 | 345,346 |
| 2019-08-12 | $39.22 | $39.29 | $38.68 | $38.68 | $24.09 | 474,051 |
| 2019-08-09 | $40.31 | $40.75 | $39.65 | $39.68 | $24.71 | 477,843 |
| 2019-08-08 | $39.86 | $40.48 | $39.86 | $40.44 | $25.19 | 581,278 |
| 2019-08-07 | $38.85 | $39.66 | $38.55 | $39.49 | $24.59 | 668,925 |
| 2019-08-06 | $40.14 | $40.33 | $39.21 | $39.67 | $24.71 | 664,836 |
| 2019-08-05 | $40.64 | $40.64 | $39.24 | $39.81 | $24.79 | 713,675 |
| 2019-08-02 | $41.42 | $41.50 | $40.00 | $41.01 | $25.54 | 648,251 |
| 2019-08-01 | $41.66 | $43.28 | $41.37 | $41.43 | $25.80 | 1,204,886 |
| 2019-07-31 | $42.20 | $42.73 | $41.30 | $41.45 | $25.81 | 1,071,927 |
| 2019-07-30 | $39.12 | $42.16 | $38.93 | $42.07 | $26.20 | 2,777,138 |
| 2019-07-29 | $36.05 | $36.09 | $35.60 | $35.77 | $22.28 | 419,272 |
| 2019-07-26 | $35.24 | $36.04 | $35.13 | $35.98 | $22.41 | 377,640 |
| 2019-07-25 | $36.67 | $36.67 | $35.16 | $35.26 | $21.96 | 529,412 |
| 2019-07-24 | $34.85 | $36.63 | $34.85 | $36.60 | $22.79 | 436,393 |
| 2019-07-23 | $34.55 | $34.99 | $34.44 | $34.87 | $21.72 | 253,130 |
| 2019-07-22 | $34.44 | $34.69 | $34.33 | $34.38 | $21.41 | 209,708 |
| 2019-07-19 | $34.67 | $35.04 | $34.49 | $34.49 | $21.48 | 522,940 |
| 2019-07-18 | $33.93 | $34.74 | $33.93 | $34.58 | $21.54 | 265,477 |
| 2019-07-17 | $34.68 | $34.68 | $33.83 | $34.01 | $21.18 | 423,599 |
| 2019-07-16 | $34.79 | $35.13 | $34.56 | $34.80 | $21.67 | 595,441 |
| 2019-07-15 | $34.61 | $34.85 | $33.82 | $33.92 | $21.12 | 335,339 |
| 2019-07-12 | $34.22 | $34.71 | $34.22 | $34.59 | $21.54 | 275,038 |
| 2019-07-11 | $34.54 | $34.74 | $34.13 | $34.14 | $21.26 | 439,472 |
| 2019-07-10 | $34.18 | $34.45 | $33.96 | $34.08 | $21.22 | 430,454 |
| 2019-07-09 | $33.85 | $34.26 | $33.85 | $34.18 | $21.29 | 189,122 |
| 2019-07-08 | $34.73 | $35.03 | $34.05 | $34.17 | $21.28 | 262,561 |
| 2019-07-05 | $34.66 | $34.97 | $34.49 | $34.70 | $21.61 | 212,115 |
| 2019-07-03 | $34.10 | $34.77 | $34.03 | $34.72 | $21.62 | 281,183 |
| 2019-07-02 | $34.11 | $34.24 | $33.87 | $33.92 | $21.12 | 464,168 |
| 2019-07-01 | $34.19 | $34.69 | $33.92 | $34.17 | $21.28 | 664,100 |
| 2019-06-28 | $33.55 | $34.05 | $33.55 | $33.81 | $21.06 | 1,388,358 |
| 2019-06-27 | $32.51 | $33.25 | $32.34 | $33.20 | $20.68 | 484,465 |
| 2019-06-26 | $32.04 | $33.07 | $32.04 | $32.50 | $20.24 | 455,636 |
| 2019-06-25 | $32.04 | $32.04 | $31.45 | $31.63 | $19.70 | 444,876 |
| 2019-06-24 | $32.78 | $32.91 | $31.88 | $32.03 | $19.95 | 676,437 |
| 2019-06-21 | $32.37 | $32.97 | $32.21 | $32.77 | $20.41 | 735,099 |
| 2019-06-20 | $32.27 | $32.53 | $32.04 | $32.41 | $20.18 | 555,180 |
| 2019-06-19 | $32.06 | $32.36 | $31.80 | $31.86 | $19.84 | 572,698 |
| 2019-06-18 | $31.62 | $32.28 | $31.42 | $32.00 | $19.93 | 456,942 |
| 2019-06-17 | $31.70 | $31.70 | $31.25 | $31.52 | $19.63 | 530,536 |
| 2019-06-14 | $31.56 | $31.67 | $31.14 | $31.60 | $19.68 | 330,816 |
| 2019-06-13 | $31.70 | $31.89 | $31.51 | $31.57 | $19.66 | 501,811 |
| 2019-06-12 | $31.98 | $31.98 | $31.38 | $31.50 | $19.62 | 466,965 |
| 2019-06-11 | $31.74 | $32.18 | $31.60 | $32.04 | $19.95 | 351,488 |
| 2019-06-10 | $31.27 | $31.75 | $31.24 | $31.46 | $19.59 | 296,250 |
| 2019-06-07 | $31.51 | $31.70 | $31.16 | $31.17 | $19.41 | 228,411 |
| 2019-06-06 | $31.25 | $31.64 | $31.05 | $31.46 | $19.59 | 276,267 |
| 2019-06-05 | $31.50 | $31.68 | $30.76 | $31.14 | $19.39 | 187,731 |
| 2019-06-04 | $30.77 | $31.44 | $30.77 | $31.36 | $19.53 | 427,400 |
| 2019-06-03 | $29.92 | $30.76 | $29.92 | $30.34 | $18.90 | 617,970 |
| 2019-05-31 | $30.37 | $30.37 | $29.85 | $29.87 | $18.60 | 412,808 |
| 2019-05-30 | $31.29 | $31.68 | $30.61 | $30.89 | $19.24 | 217,976 |
| 2019-05-29 | $30.97 | $31.32 | $30.70 | $31.26 | $19.47 | 422,459 |
| 2019-05-28 | $31.16 | $31.85 | $31.12 | $31.12 | $19.38 | 328,804 |
| 2019-05-24 | $31.31 | $31.70 | $31.19 | $31.50 | $19.46 | 531,306 |
| 2019-05-23 | $31.56 | $31.56 | $30.62 | $31.01 | $19.16 | 285,385 |
| 2019-05-22 | $32.00 | $32.13 | $31.83 | $31.88 | $19.70 | 230,875 |
| 2019-05-21 | $32.12 | $32.24 | $31.96 | $32.13 | $19.85 | 350,326 |
| 2019-05-20 | $31.75 | $32.22 | $31.66 | $31.80 | $19.65 | 262,542 |
| 2019-05-17 | $32.07 | $32.39 | $31.92 | $31.98 | $19.76 | 295,927 |
| 2019-05-16 | $32.51 | $32.83 | $32.31 | $32.41 | $20.02 | 478,865 |
| 2019-05-15 | $32.51 | $32.66 | $32.07 | $32.31 | $19.96 | 544,176 |
| 2019-05-14 | $32.75 | $33.47 | $32.65 | $33.17 | $20.49 | 368,698 |
| 2019-05-13 | $33.20 | $33.31 | $32.50 | $32.59 | $20.13 | 299,208 |
| 2019-05-10 | $33.60 | $34.10 | $33.44 | $33.93 | $20.96 | 386,568 |
| 2019-05-09 | $33.54 | $33.66 | $32.98 | $33.66 | $20.80 | 614,811 |
| 2019-05-08 | $34.11 | $34.40 | $33.76 | $33.89 | $20.94 | 482,495 |
| 2019-05-07 | $34.14 | $34.73 | $33.97 | $34.34 | $21.22 | 383,487 |
| 2019-05-06 | $33.38 | $34.74 | $33.38 | $34.63 | $21.39 | 480,083 |
| 2019-05-03 | $34.06 | $34.53 | $34.06 | $34.37 | $21.23 | 326,189 |
| 2019-05-02 | $33.71 | $34.33 | $33.63 | $33.98 | $20.99 | 448,960 |
| 2019-05-01 | $34.30 | $34.75 | $33.81 | $33.81 | $20.89 | 725,674 |
| 2019-04-30 | $34.78 | $35.34 | $33.77 | $33.97 | $20.99 | 882,720 |
| 2019-04-29 | $35.00 | $35.90 | $34.96 | $35.34 | $21.83 | 901,138 |
| 2019-04-26 | $33.63 | $34.98 | $33.63 | $34.92 | $21.57 | 487,319 |
| 2019-04-25 | $33.71 | $34.35 | $33.48 | $33.78 | $20.87 | 455,552 |
| 2019-04-24 | $33.74 | $34.17 | $33.47 | $33.83 | $20.90 | 713,734 |
| 2019-04-23 | $33.06 | $33.92 | $33.00 | $33.88 | $20.93 | 505,606 |
| 2019-04-22 | $33.24 | $33.34 | $32.75 | $32.97 | $20.37 | 236,357 |
| 2019-04-18 | $33.80 | $33.86 | $33.14 | $33.42 | $20.65 | 341,703 |
| 2019-04-17 | $33.89 | $34.01 | $33.66 | $33.81 | $20.89 | 409,103 |
| 2019-04-16 | $33.31 | $33.81 | $33.13 | $33.69 | $20.81 | 389,834 |
| 2019-04-15 | $33.41 | $33.51 | $32.77 | $33.00 | $20.39 | 249,447 |
| 2019-04-12 | $33.36 | $33.70 | $33.22 | $33.42 | $20.65 | 269,105 |
| 2019-04-11 | $33.08 | $33.33 | $32.80 | $32.94 | $20.35 | 611,423 |
| 2019-04-10 | $32.72 | $33.18 | $32.62 | $32.96 | $20.36 | 396,566 |
| 2019-04-09 | $33.22 | $33.22 | $32.69 | $32.75 | $20.23 | 295,975 |
| 2019-04-08 | $33.05 | $33.30 | $32.87 | $33.30 | $20.57 | 296,880 |
| 2019-04-05 | $33.28 | $33.49 | $33.05 | $33.13 | $20.47 | 414,066 |
| 2019-04-04 | $32.93 | $33.38 | $32.91 | $33.12 | $20.46 | 366,366 |
| 2019-04-03 | $33.08 | $33.27 | $32.79 | $32.93 | $20.34 | 256,715 |
| 2019-04-02 | $32.99 | $33.25 | $32.68 | $32.78 | $20.25 | 479,197 |
| 2019-04-01 | $32.10 | $32.88 | $32.10 | $32.88 | $20.31 | 295,044 |
| 2019-03-29 | $31.84 | $32.17 | $31.65 | $31.75 | $19.62 | 520,979 |
| 2019-03-28 | $31.44 | $31.66 | $31.22 | $31.44 | $19.42 | 599,029 |
| 2019-03-27 | $31.39 | $31.75 | $31.01 | $31.31 | $19.34 | 710,425 |
| 2019-03-26 | $31.57 | $31.90 | $31.18 | $31.58 | $19.51 | 462,117 |
| 2019-03-25 | $31.74 | $32.00 | $31.03 | $31.33 | $19.36 | 597,785 |
| 2019-03-22 | $33.02 | $33.02 | $31.58 | $31.86 | $19.68 | 599,628 |
| 2019-03-21 | $32.72 | $33.49 | $32.59 | $33.42 | $20.65 | 606,022 |
| 2019-03-20 | $33.66 | $33.66 | $32.88 | $33.00 | $20.39 | 455,329 |
| 2019-03-19 | $34.35 | $34.38 | $33.82 | $33.89 | $20.94 | 609,572 |
| 2019-03-18 | $34.09 | $34.40 | $33.94 | $34.15 | $21.10 | 474,808 |
| 2019-03-15 | $33.39 | $34.09 | $33.39 | $33.99 | $21.00 | 894,476 |
| 2019-03-14 | $33.51 | $33.78 | $33.33 | $33.55 | $20.73 | 559,400 |
| 2019-03-13 | $33.38 | $33.62 | $33.22 | $33.41 | $20.64 | 909,172 |
| 2019-03-12 | $32.80 | $33.47 | $32.80 | $33.13 | $20.47 | 825,830 |
| 2019-03-11 | $32.22 | $32.77 | $32.22 | $32.70 | $20.20 | 489,485 |
| 2019-03-08 | $31.93 | $32.26 | $31.85 | $32.03 | $19.79 | 308,632 |
| 2019-03-07 | $32.89 | $33.00 | $32.08 | $32.30 | $19.96 | 606,085 |
| 2019-03-06 | $33.60 | $33.64 | $32.85 | $32.86 | $20.30 | 379,482 |
| 2019-03-05 | $33.82 | $33.82 | $33.21 | $33.58 | $20.75 | 498,270 |
| 2019-03-04 | $33.54 | $33.97 | $33.42 | $33.75 | $20.85 | 601,700 |
| 2019-03-01 | $33.30 | $33.73 | $33.04 | $33.41 | $20.64 | 881,215 |
| 2019-02-28 | $33.12 | $33.17 | $32.90 | $33.00 | $20.39 | 945,340 |
| 2019-02-27 | $33.35 | $33.56 | $33.05 | $33.12 | $20.46 | 742,473 |
| 2019-02-26 | $33.29 | $33.67 | $33.29 | $33.40 | $20.63 | 770,733 |
| 2019-02-25 | $33.75 | $34.23 | $33.50 | $33.61 | $20.76 | 1,331,361 |
| 2019-02-22 | $34.23 | $34.24 | $33.66 | $33.78 | $20.72 | 1,208,426 |
| 2019-02-21 | $34.60 | $34.71 | $33.94 | $34.00 | $20.85 | 966,340 |
| 2019-02-20 | $34.94 | $35.05 | $34.45 | $34.58 | $21.21 | 695,013 |
| 2019-02-19 | $33.92 | $35.02 | $33.79 | $34.74 | $21.30 | 1,191,058 |
| 2019-02-15 | $34.00 | $34.49 | $33.69 | $34.00 | $20.85 | 1,154,083 |
| 2019-02-14 | $33.69 | $33.90 | $33.50 | $33.73 | $20.68 | 1,037,264 |
| 2019-02-13 | $34.07 | $34.07 | $33.23 | $33.84 | $20.75 | 753,811 |
| 2019-02-12 | $32.43 | $34.60 | $32.20 | $33.71 | $20.67 | 2,796,870 |
| 2019-02-11 | $30.05 | $30.31 | $29.76 | $29.93 | $18.35 | 626,266 |
| 2019-02-08 | $29.68 | $30.08 | $29.46 | $30.06 | $18.43 | 842,225 |
| 2019-02-07 | $30.23 | $30.32 | $29.66 | $30.00 | $18.40 | 513,828 |
| 2019-02-06 | $30.00 | $30.31 | $29.78 | $30.23 | $18.54 | 276,806 |
| 2019-02-05 | $30.14 | $30.36 | $29.79 | $30.00 | $18.40 | 330,282 |
| 2019-02-04 | $30.01 | $30.21 | $29.66 | $30.01 | $18.40 | 370,494 |
| 2019-02-01 | $30.10 | $30.55 | $30.03 | $30.16 | $18.50 | 676,097 |
| 2019-01-31 | $29.20 | $29.90 | $29.20 | $29.89 | $18.33 | 631,044 |
| 2019-01-30 | $29.33 | $29.74 | $28.91 | $29.45 | $18.06 | 273,929 |
| 2019-01-29 | $29.58 | $29.66 | $29.14 | $29.21 | $17.91 | 228,167 |
| 2019-01-28 | $29.12 | $29.58 | $28.87 | $29.51 | $18.10 | 466,995 |
| 2019-01-25 | $29.02 | $29.50 | $29.02 | $29.36 | $18.01 | 444,452 |
| 2019-01-24 | $28.29 | $29.05 | $28.21 | $28.91 | $17.73 | 469,696 |
| 2019-01-23 | $28.65 | $28.95 | $28.27 | $28.46 | $17.45 | 233,691 |
| 2019-01-22 | $28.52 | $28.86 | $28.28 | $28.55 | $17.51 | 346,745 |
| 2019-01-18 | $28.65 | $28.96 | $28.35 | $28.85 | $17.69 | 418,356 |
| 2019-01-17 | $28.07 | $28.67 | $27.99 | $28.49 | $17.47 | 381,189 |
| 2019-01-16 | $28.04 | $28.52 | $27.68 | $28.12 | $17.24 | 629,811 |
| 2019-01-15 | $27.51 | $27.78 | $27.26 | $27.73 | $17.01 | 512,867 |
| 2019-01-14 | $27.27 | $27.93 | $27.24 | $27.51 | $16.87 | 459,577 |
| 2019-01-11 | $26.98 | $27.50 | $26.75 | $27.50 | $16.86 | 568,860 |
| 2019-01-10 | $27.05 | $27.42 | $26.79 | $27.12 | $16.63 | 523,476 |
| 2019-01-09 | $26.49 | $27.18 | $26.25 | $27.17 | $16.66 | 498,879 |
| 2019-01-08 | $26.49 | $26.86 | $25.92 | $26.22 | $16.08 | 1,217,211 |
| 2019-01-07 | $25.75 | $26.52 | $25.71 | $26.17 | $16.05 | 542,047 |
| 2019-01-04 | $25.25 | $26.25 | $24.96 | $25.94 | $15.91 | 656,635 |
| 2019-01-03 | $24.46 | $25.03 | $24.16 | $24.56 | $15.06 | 496,386 |
| 2019-01-02 | $23.88 | $25.08 | $23.44 | $24.59 | $15.08 | 638,271 |
| 2018-12-31 | $24.47 | $24.66 | $23.61 | $24.29 | $14.90 | 765,783 |
| 2018-12-28 | $24.28 | $24.59 | $23.82 | $24.25 | $14.87 | 526,980 |
| 2018-12-27 | $24.05 | $24.43 | $23.37 | $24.12 | $14.79 | 1,094,951 |
| 2018-12-26 | $23.18 | $24.74 | $22.47 | $24.70 | $15.15 | 835,387 |
| 2018-12-24 | $23.00 | $23.65 | $22.83 | $23.11 | $14.17 | 463,066 |
| 2018-12-21 | $23.37 | $23.92 | $23.03 | $23.22 | $14.24 | 819,865 |
| 2018-12-20 | $23.84 | $24.13 | $23.00 | $23.45 | $14.38 | 1,045,755 |
| 2018-12-19 | $24.35 | $24.65 | $23.89 | $24.01 | $14.72 | 890,204 |
| 2018-12-18 | $25.03 | $25.79 | $24.32 | $24.50 | $15.02 | 700,952 |
| 2018-12-17 | $25.26 | $25.56 | $24.58 | $24.80 | $15.21 | 902,336 |
| 2018-12-14 | $25.25 | $26.62 | $25.25 | $25.47 | $15.62 | 1,218,823 |
| 2018-12-13 | $27.17 | $27.17 | $25.56 | $25.62 | $15.71 | 905,359 |
| 2018-12-12 | $26.74 | $27.51 | $26.58 | $26.98 | $16.55 | 788,693 |
| 2018-12-11 | $27.17 | $27.48 | $25.93 | $26.19 | $16.06 | 605,875 |
| 2018-12-10 | $27.09 | $27.29 | $26.20 | $26.69 | $16.37 | 445,677 |
| 2018-12-07 | $27.92 | $28.35 | $26.87 | $27.14 | $16.64 | 502,432 |
| 2018-12-06 | $27.36 | $27.90 | $26.85 | $27.89 | $17.10 | 705,291 |
| 2018-12-04 | $29.57 | $29.86 | $27.48 | $27.89 | $17.10 | 700,866 |
| 2018-12-03 | $29.88 | $30.02 | $29.50 | $29.76 | $18.25 | 596,543 |
| 2018-11-30 | $29.04 | $29.32 | $28.69 | $29.27 | $17.95 | 348,608 |
| 2018-11-29 | $28.71 | $29.52 | $28.71 | $29.25 | $17.94 | 463,868 |
| 2018-11-28 | $28.73 | $29.04 | $28.22 | $28.91 | $17.73 | 552,192 |
| 2018-11-27 | $28.62 | $28.95 | $28.22 | $28.65 | $17.57 | 889,201 |
| 2018-11-26 | $28.23 | $29.18 | $28.09 | $28.87 | $17.70 | 2,125,843 |
| 2018-11-23 | $27.56 | $28.09 | $27.56 | $27.66 | $16.96 | 279,682 |
| 2018-11-21 | $27.79 | $28.14 | $27.22 | $27.90 | $17.11 | 1,362,188 |
| 2018-11-20 | $28.40 | $28.62 | $27.46 | $27.65 | $16.96 | 680,474 |
| 2018-11-19 | $29.53 | $29.84 | $28.80 | $28.93 | $17.74 | 588,028 |
| 2018-11-16 | $29.46 | $29.74 | $29.04 | $29.60 | $18.15 | 468,478 |
| 2018-11-15 | $29.00 | $29.75 | $28.87 | $29.75 | $18.24 | 698,096 |
| 2018-11-14 | $29.86 | $29.86 | $28.70 | $29.07 | $17.83 | 646,006 |
| 2018-11-13 | $29.29 | $30.13 | $29.28 | $29.49 | $18.08 | 506,398 |
| 2018-11-12 | $29.75 | $29.75 | $29.11 | $29.18 | $17.89 | 391,829 |
| 2018-11-09 | $30.28 | $30.34 | $29.80 | $29.84 | $18.30 | 713,580 |
| 2018-11-08 | $30.52 | $30.88 | $30.22 | $30.45 | $18.67 | 297,803 |
| 2018-11-07 | $30.15 | $30.71 | $30.05 | $30.67 | $18.81 | 348,199 |
| 2018-11-06 | $29.69 | $30.33 | $29.51 | $29.99 | $18.39 | 605,247 |
| 2018-11-05 | $29.53 | $30.46 | $29.41 | $29.60 | $18.15 | 668,755 |
| 2018-11-02 | $31.16 | $31.28 | $29.24 | $29.34 | $17.99 | 877,632 |
| 2018-11-01 | $28.80 | $30.97 | $27.84 | $30.87 | $18.93 | 1,409,426 |
| 2018-10-31 | $27.89 | $29.30 | $27.77 | $28.52 | $17.49 | 817,488 |
| 2018-10-30 | $27.32 | $27.82 | $27.00 | $27.45 | $16.83 | 895,495 |
| 2018-10-29 | $28.04 | $28.37 | $27.18 | $27.47 | $16.85 | 583,607 |
| 2018-10-26 | $27.38 | $27.73 | $27.02 | $27.53 | $16.88 | 583,099 |
| 2018-10-25 | $27.48 | $28.09 | $27.29 | $27.85 | $17.08 | 452,693 |
| 2018-10-24 | $28.83 | $29.00 | $27.20 | $27.26 | $16.72 | 724,301 |
| 2018-10-23 | $28.85 | $29.19 | $28.58 | $28.87 | $17.70 | 821,972 |
| 2018-10-22 | $30.22 | $30.43 | $29.50 | $29.53 | $18.11 | 532,632 |
| 2018-10-19 | $29.84 | $30.35 | $29.47 | $30.11 | $18.46 | 428,621 |
| 2018-10-18 | $30.25 | $30.52 | $29.71 | $29.82 | $18.29 | 448,149 |
| 2018-10-17 | $30.42 | $31.04 | $30.10 | $30.54 | $18.73 | 355,475 |
| 2018-10-16 | $29.99 | $30.80 | $29.54 | $30.50 | $18.70 | 458,595 |
| 2018-10-15 | $29.75 | $30.17 | $29.70 | $29.87 | $18.32 | 443,146 |
| 2018-10-12 | $30.54 | $30.63 | $29.48 | $29.90 | $18.34 | 454,546 |
| 2018-10-11 | $31.00 | $31.43 | $29.89 | $29.91 | $18.34 | 557,466 |
| 2018-10-10 | $31.74 | $32.05 | $30.90 | $30.96 | $18.99 | 501,807 |
| 2018-10-09 | $31.98 | $32.18 | $31.26 | $31.66 | $19.42 | 392,986 |
| 2018-10-08 | $31.96 | $32.24 | $31.58 | $31.93 | $19.58 | 349,482 |
| 2018-10-05 | $32.08 | $32.28 | $31.38 | $32.27 | $19.79 | 833,802 |
| 2018-10-04 | $33.13 | $33.25 | $31.65 | $32.02 | $19.64 | 896,583 |
| 2018-10-03 | $33.06 | $33.53 | $32.89 | $33.30 | $20.42 | 525,307 |
| 2018-10-02 | $33.19 | $33.56 | $32.75 | $32.87 | $20.16 | 320,611 |
| 2018-10-01 | $33.77 | $34.20 | $33.11 | $33.24 | $20.38 | 304,422 |
| 2018-09-28 | $33.85 | $34.28 | $33.53 | $33.61 | $20.61 | 406,565 |
| 2018-09-27 | $34.19 | $34.51 | $33.81 | $34.12 | $20.92 | 286,643 |
| 2018-09-26 | $35.11 | $35.17 | $34.14 | $34.23 | $20.99 | 439,050 |
| 2018-09-25 | $34.95 | $35.28 | $34.43 | $35.21 | $21.59 | 376,423 |
| 2018-09-24 | $35.65 | $35.76 | $34.70 | $34.93 | $21.42 | 508,684 |
| 2018-09-21 | $35.62 | $35.92 | $35.35 | $35.71 | $21.90 | 645,986 |
| 2018-09-20 | $35.04 | $35.72 | $35.04 | $35.51 | $21.78 | 374,787 |
| 2018-09-19 | $34.03 | $35.00 | $33.81 | $34.89 | $21.40 | 515,549 |
| 2018-09-18 | $34.33 | $34.55 | $33.91 | $34.07 | $20.89 | 451,175 |
| 2018-09-17 | $34.39 | $34.61 | $34.08 | $34.30 | $21.03 | 416,895 |
| 2018-09-14 | $33.50 | $34.44 | $33.30 | $34.37 | $21.08 | 538,449 |
| 2018-09-13 | $34.08 | $34.26 | $33.25 | $33.43 | $20.50 | 479,899 |
| 2018-09-12 | $34.50 | $34.62 | $33.89 | $34.00 | $20.85 | 493,952 |
| 2018-09-11 | $35.33 | $35.33 | $34.56 | $34.56 | $21.19 | 395,656 |
| 2018-09-10 | $35.50 | $35.67 | $35.23 | $35.37 | $21.69 | 375,445 |
| 2018-09-07 | $35.78 | $35.96 | $35.04 | $35.42 | $21.72 | 333,704 |
| 2018-09-06 | $36.01 | $36.28 | $35.46 | $35.83 | $21.97 | 302,163 |
| 2018-09-05 | $36.43 | $36.57 | $35.54 | $36.03 | $22.10 | 295,437 |
| 2018-09-04 | $36.71 | $36.95 | $36.24 | $36.57 | $22.43 | 657,252 |
| 2018-08-31 | $36.42 | $36.91 | $36.34 | $36.70 | $22.51 | 309,574 |
| 2018-08-30 | $36.42 | $36.69 | $36.16 | $36.65 | $22.48 | 204,202 |
| 2018-08-29 | $36.49 | $36.82 | $36.10 | $36.52 | $22.40 | 303,672 |
| 2018-08-28 | $36.68 | $36.75 | $36.16 | $36.30 | $22.26 | 194,139 |
| 2018-08-27 | $36.65 | $37.16 | $36.50 | $36.63 | $22.46 | 236,065 |
| 2018-08-24 | $36.25 | $36.56 | $35.95 | $36.42 | $22.33 | 295,583 |
| 2018-08-23 | $36.55 | $36.72 | $35.90 | $36.05 | $22.11 | 283,305 |
| 2018-08-22 | $36.34 | $36.69 | $36.23 | $36.60 | $22.44 | 204,111 |
| 2018-08-21 | $35.98 | $36.74 | $35.92 | $36.39 | $22.32 | 539,853 |
| 2018-08-20 | $35.30 | $35.99 | $35.20 | $35.92 | $22.03 | 221,793 |
| 2018-08-17 | $35.56 | $35.65 | $35.21 | $35.23 | $21.60 | 346,282 |
| 2018-08-16 | $34.78 | $35.66 | $34.47 | $35.60 | $21.83 | 542,589 |
| 2018-08-15 | $35.09 | $35.22 | $34.42 | $34.53 | $21.18 | 460,056 |
| 2018-08-14 | $35.24 | $35.55 | $35.13 | $35.34 | $21.67 | 289,651 |
| 2018-08-13 | $35.63 | $35.79 | $34.89 | $35.13 | $21.54 | 257,366 |
| 2018-08-10 | $36.41 | $36.60 | $35.50 | $35.66 | $21.87 | 536,606 |
| 2018-08-09 | $36.73 | $37.29 | $36.52 | $36.86 | $22.60 | 452,958 |
| 2018-08-08 | $35.34 | $36.91 | $35.24 | $36.64 | $22.47 | 694,275 |
| 2018-08-07 | $35.72 | $36.23 | $35.09 | $35.50 | $21.77 | 387,569 |
| 2018-08-06 | $35.92 | $35.92 | $35.55 | $35.64 | $21.86 | 700,768 |
| 2018-08-03 | $35.83 | $36.19 | $34.97 | $35.80 | $21.95 | 651,450 |
| 2018-08-02 | $34.19 | $36.06 | $34.15 | $35.76 | $21.93 | 827,073 |
| 2018-08-01 | $33.47 | $34.61 | $33.32 | $34.37 | $21.08 | 818,347 |
| 2018-07-31 | $33.55 | $34.00 | $32.51 | $33.25 | $20.39 | 1,145,222 |
| 2018-07-30 | $33.89 | $34.12 | $33.21 | $33.52 | $20.56 | 591,031 |
| 2018-07-27 | $34.32 | $34.62 | $33.80 | $33.94 | $20.81 | 377,116 |
| 2018-07-26 | $34.72 | $34.89 | $34.25 | $34.29 | $21.03 | 240,695 |
| 2018-07-25 | $35.06 | $35.27 | $34.70 | $34.85 | $21.37 | 358,102 |
| 2018-07-24 | $36.39 | $36.39 | $34.86 | $35.09 | $21.52 | 477,621 |
| 2018-07-23 | $34.49 | $36.00 | $34.38 | $36.00 | $22.08 | 456,962 |
| 2018-07-20 | $34.25 | $34.75 | $34.15 | $34.37 | $21.08 | 404,824 |
| 2018-07-19 | $34.59 | $34.59 | $34.05 | $34.33 | $21.05 | 247,878 |
| 2018-07-18 | $33.92 | $34.81 | $33.92 | $34.61 | $21.22 | 564,541 |
| 2018-07-17 | $33.68 | $34.12 | $33.68 | $33.91 | $20.80 | 320,711 |
| 2018-07-16 | $33.53 | $33.91 | $33.53 | $33.66 | $20.64 | 293,103 |
| 2018-07-13 | $33.40 | $34.01 | $32.98 | $33.43 | $20.50 | 579,965 |
| 2018-07-12 | $34.61 | $34.61 | $33.19 | $33.40 | $20.48 | 487,016 |
| 2018-07-11 | $34.31 | $34.79 | $34.22 | $34.25 | $21.00 | 622,568 |
| 2018-07-10 | $34.65 | $34.93 | $34.36 | $34.40 | $21.10 | 390,882 |
| 2018-07-09 | $34.53 | $34.72 | $34.25 | $34.61 | $21.22 | 917,480 |
| 2018-07-06 | $33.99 | $34.37 | $33.92 | $34.36 | $21.07 | 394,202 |
| 2018-07-05 | $33.83 | $34.11 | $33.64 | $33.91 | $20.80 | 395,966 |
| 2018-07-03 | $33.56 | $34.02 | $33.51 | $33.83 | $20.75 | 232,258 |
| 2018-07-02 | $33.03 | $33.62 | $33.03 | $33.60 | $20.61 | 372,880 |
| 2018-06-29 | $33.50 | $34.02 | $33.27 | $33.29 | $20.42 | 377,700 |
| 2018-06-28 | $33.19 | $33.56 | $32.92 | $33.42 | $20.49 | 467,199 |
| 2018-06-27 | $33.86 | $34.06 | $33.22 | $33.24 | $20.38 | 545,994 |
| 2018-06-26 | $33.58 | $33.94 | $33.17 | $33.87 | $20.77 | 476,053 |
| 2018-06-25 | $34.12 | $34.12 | $33.15 | $33.37 | $20.46 | 346,765 |
| 2018-06-22 | $34.06 | $34.57 | $34.00 | $34.29 | $21.03 | 759,867 |
| 2018-06-21 | $34.01 | $34.22 | $33.41 | $33.72 | $20.68 | 394,734 |
| 2018-06-20 | $33.81 | $34.51 | $33.73 | $34.40 | $21.10 | 428,911 |
| 2018-06-19 | $33.35 | $33.75 | $33.07 | $33.61 | $20.61 | 396,758 |
| 2018-06-18 | $33.36 | $33.83 | $33.30 | $33.68 | $20.65 | 207,509 |
| 2018-06-15 | $33.10 | $33.71 | $32.89 | $33.55 | $20.57 | 385,070 |
| 2018-06-14 | $33.44 | $33.55 | $33.06 | $33.34 | $20.45 | 429,634 |
| 2018-06-13 | $33.19 | $33.93 | $33.12 | $33.44 | $20.51 | 506,587 |
| 2018-06-12 | $33.28 | $33.60 | $32.98 | $33.10 | $20.30 | 245,104 |
| 2018-06-11 | $33.46 | $33.78 | $33.19 | $33.24 | $20.38 | 227,382 |
| 2018-06-08 | $33.01 | $33.46 | $32.56 | $33.37 | $20.46 | 320,646 |
| 2018-06-07 | $33.75 | $34.22 | $33.02 | $33.10 | $20.30 | 366,031 |
| 2018-06-06 | $32.80 | $33.60 | $32.62 | $33.48 | $20.53 | 438,102 |
| 2018-06-05 | $32.87 | $33.02 | $32.50 | $32.70 | $20.05 | 266,110 |
| 2018-06-04 | $32.89 | $33.03 | $32.39 | $32.90 | $20.18 | 266,236 |
| 2018-06-01 | $32.88 | $33.08 | $32.55 | $32.67 | $20.03 | 341,237 |
| 2018-05-31 | $32.77 | $32.89 | $32.31 | $32.53 | $19.95 | 477,604 |
| 2018-05-30 | $32.93 | $33.13 | $32.44 | $32.77 | $20.10 | 476,446 |
| 2018-05-29 | $33.23 | $33.23 | $32.38 | $32.65 | $20.02 | 328,378 |
| 2018-05-25 | $33.61 | $33.89 | $33.41 | $33.61 | $20.61 | 199,645 |
| 2018-05-24 | $34.29 | $34.47 | $33.62 | $33.77 | $20.71 | 400,442 |
| 2018-05-23 | $34.31 | $34.48 | $33.64 | $34.36 | $21.07 | 270,513 |
| 2018-05-22 | $34.31 | $34.83 | $34.23 | $34.48 | $21.14 | 335,359 |
| 2018-05-21 | $34.73 | $34.85 | $34.13 | $34.20 | $20.97 | 369,178 |
| 2018-05-18 | $34.61 | $34.97 | $34.39 | $34.54 | $21.18 | 313,512 |
| 2018-05-17 | $34.49 | $34.92 | $34.31 | $34.52 | $21.17 | 672,356 |
| 2018-05-16 | $33.90 | $34.62 | $33.90 | $34.41 | $21.10 | 408,396 |
| 2018-05-15 | $33.46 | $34.38 | $33.46 | $33.98 | $20.84 | 439,560 |
| 2018-05-14 | $33.49 | $33.81 | $33.46 | $33.66 | $20.64 | 234,094 |
| 2018-05-11 | $33.69 | $34.18 | $33.27 | $33.34 | $20.45 | 473,709 |
| 2018-05-10 | $33.56 | $33.83 | $33.39 | $33.64 | $20.63 | 598,182 |
| 2018-05-09 | $33.01 | $33.79 | $32.90 | $33.60 | $20.61 | 559,926 |
| 2018-05-08 | $32.63 | $33.08 | $32.36 | $32.79 | $20.11 | 525,570 |
| 2018-05-07 | $33.01 | $33.29 | $32.61 | $32.63 | $20.01 | 546,417 |
| 2018-05-04 | $32.24 | $33.34 | $32.06 | $32.96 | $20.21 | 651,882 |
| 2018-05-03 | $34.98 | $35.00 | $31.88 | $32.42 | $19.88 | 1,524,585 |
| 2018-05-02 | $32.20 | $33.09 | $31.96 | $32.02 | $19.64 | 1,153,859 |
| 2018-05-01 | $30.97 | $32.78 | $30.93 | $32.30 | $19.81 | 1,445,992 |
| 2018-04-30 | $30.96 | $31.24 | $30.73 | $30.85 | $18.92 | 438,814 |
| 2018-04-27 | $30.73 | $30.95 | $30.59 | $30.81 | $18.89 | 453,160 |
| 2018-04-26 | $30.54 | $30.90 | $30.20 | $30.55 | $18.73 | 548,071 |
| 2018-04-25 | $30.71 | $30.88 | $30.30 | $30.51 | $18.71 | 378,346 |
| 2018-04-24 | $30.79 | $31.69 | $30.43 | $30.80 | $18.89 | 764,169 |
| 2018-04-23 | $30.42 | $30.93 | $30.29 | $30.49 | $18.70 | 535,347 |
| 2018-04-20 | $31.25 | $31.25 | $30.12 | $30.32 | $18.59 | 634,002 |
| 2018-04-19 | $30.31 | $30.66 | $30.01 | $30.47 | $18.69 | 345,330 |
| 2018-04-18 | $30.03 | $30.58 | $30.02 | $30.27 | $18.56 | 819,760 |
| 2018-04-17 | $29.97 | $30.35 | $29.56 | $29.90 | $18.34 | 593,353 |
| 2018-04-16 | $29.92 | $30.17 | $29.51 | $29.75 | $18.24 | 362,649 |
| 2018-04-13 | $30.80 | $30.84 | $29.52 | $29.72 | $18.23 | 543,979 |
| 2018-04-12 | $29.95 | $30.85 | $29.56 | $30.54 | $18.73 | 521,742 |
| 2018-04-11 | $29.18 | $29.86 | $29.18 | $29.66 | $18.19 | 438,725 |
| 2018-04-10 | $29.86 | $29.89 | $29.43 | $29.55 | $18.12 | 313,988 |
| 2018-04-09 | $29.93 | $30.27 | $29.23 | $29.29 | $17.96 | 468,106 |
| 2018-04-06 | $30.40 | $30.44 | $29.11 | $29.52 | $18.10 | 514,455 |
| 2018-04-05 | $31.16 | $31.16 | $30.21 | $30.55 | $18.73 | 701,900 |
| 2018-04-04 | $29.82 | $30.97 | $29.77 | $30.84 | $18.91 | 639,012 |
| 2018-04-03 | $29.51 | $30.09 | $29.44 | $29.98 | $18.39 | 457,091 |
| 2018-04-02 | $29.77 | $30.09 | $28.93 | $29.35 | $18.00 | 569,977 |
| 2018-03-29 | $29.56 | $30.15 | $29.26 | $29.94 | $18.36 | 492,732 |
| 2018-03-28 | $29.09 | $29.81 | $28.83 | $29.47 | $18.07 | 786,245 |
| 2018-03-27 | $30.13 | $30.30 | $28.73 | $28.94 | $17.75 | 472,498 |
| 2018-03-26 | $30.14 | $30.14 | $29.58 | $30.07 | $18.44 | 626,004 |
| 2018-03-23 | $30.14 | $30.19 | $29.53 | $29.58 | $18.14 | 617,569 |
| 2018-03-22 | $30.64 | $30.92 | $30.01 | $30.15 | $18.49 | 582,137 |
| 2018-03-21 | $31.55 | $31.83 | $30.86 | $31.09 | $19.07 | 649,717 |
| 2018-03-20 | $31.26 | $31.44 | $31.15 | $31.30 | $19.19 | 333,886 |
| 2018-03-19 | $31.17 | $31.35 | $30.50 | $31.14 | $19.10 | 576,532 |
| 2018-03-16 | $31.01 | $31.52 | $30.93 | $31.36 | $19.23 | 939,051 |
| 2018-03-15 | $31.29 | $31.42 | $30.61 | $30.91 | $18.96 | 409,595 |
| 2018-03-14 | $31.71 | $31.82 | $30.75 | $31.22 | $19.15 | 417,003 |
| 2018-03-13 | $32.30 | $32.35 | $31.37 | $31.57 | $19.36 | 500,103 |
| 2018-03-12 | $32.38 | $32.99 | $32.11 | $32.15 | $19.72 | 571,337 |
| 2018-03-09 | $31.88 | $32.43 | $31.57 | $32.28 | $19.80 | 520,453 |
| 2018-03-08 | $31.79 | $31.79 | $30.99 | $31.59 | $19.37 | 427,309 |
| 2018-03-07 | $31.35 | $31.71 | $31.09 | $31.68 | $19.43 | 470,459 |
| 2018-03-06 | $31.77 | $32.04 | $31.00 | $31.76 | $19.48 | 869,250 |
| 2018-03-05 | $30.52 | $31.85 | $30.52 | $31.64 | $19.40 | 553,588 |
| 2018-03-02 | $30.03 | $30.88 | $29.43 | $30.81 | $18.89 | 826,080 |
| 2018-03-01 | $31.75 | $32.11 | $30.16 | $30.31 | $18.59 | 1,369,558 |
| 2018-02-28 | $30.84 | $31.37 | $30.65 | $30.66 | $18.80 | 1,176,686 |
| 2018-02-27 | $31.25 | $31.54 | $30.58 | $30.67 | $18.81 | 910,164 |
| 2018-02-26 | $31.46 | $31.52 | $30.95 | $31.30 | $19.19 | 641,581 |
| 2018-02-23 | $31.28 | $31.83 | $31.03 | $31.46 | $19.29 | 782,253 |
| 2018-02-22 | $31.81 | $31.90 | $30.99 | $31.00 | $19.01 | 3,303,873 |
| 2018-02-21 | $31.89 | $32.85 | $31.64 | $31.67 | $19.42 | 662,059 |
| 2018-02-20 | $32.52 | $33.33 | $31.80 | $31.89 | $19.56 | 804,282 |
| 2018-02-16 | $33.37 | $33.64 | $32.83 | $33.01 | $20.24 | 493,165 |
| 2018-02-15 | $34.59 | $36.32 | $32.85 | $33.35 | $20.45 | 1,555,029 |
| 2018-02-14 | $31.37 | $32.71 | $31.32 | $32.31 | $19.81 | 1,081,464 |
| 2018-02-13 | $30.54 | $31.82 | $30.54 | $31.69 | $19.43 | 549,562 |
| 2018-02-12 | $30.25 | $31.29 | $30.17 | $30.84 | $18.91 | 675,635 |
| 2018-02-09 | $30.45 | $30.61 | $28.70 | $30.00 | $18.40 | 1,307,467 |
| 2018-02-08 | $31.62 | $31.63 | $30.03 | $30.03 | $18.42 | 355,961 |
| 2018-02-07 | $31.59 | $32.03 | $31.16 | $31.48 | $19.31 | 525,382 |
| 2018-02-06 | $29.85 | $32.01 | $29.68 | $31.80 | $19.50 | 1,096,845 |
| 2018-02-05 | $31.40 | $32.00 | $30.34 | $30.54 | $18.73 | 755,439 |
| 2018-02-02 | $33.00 | $33.04 | $31.71 | $31.74 | $19.46 | 742,074 |
| 2018-02-01 | $32.67 | $33.45 | $32.67 | $33.00 | $20.24 | 665,323 |
| 2018-01-31 | $33.11 | $33.42 | $32.71 | $32.71 | $20.06 | 640,094 |
| 2018-01-30 | $33.34 | $33.39 | $32.76 | $33.10 | $20.30 | 770,719 |
| 2018-01-29 | $33.72 | $34.21 | $33.47 | $33.48 | $20.53 | 631,993 |
| 2018-01-26 | $33.46 | $33.89 | $33.28 | $33.79 | $20.72 | 286,930 |
| 2018-01-25 | $33.63 | $33.63 | $33.10 | $33.35 | $20.45 | 334,797 |
| 2018-01-24 | $33.32 | $33.88 | $33.05 | $33.36 | $20.46 | 515,923 |
| 2018-01-23 | $33.58 | $33.65 | $32.99 | $33.37 | $20.46 | 423,514 |
| 2018-01-22 | $33.00 | $33.78 | $32.82 | $33.73 | $20.68 | 893,319 |
| 2018-01-19 | $33.11 | $33.32 | $32.96 | $33.10 | $20.30 | 539,622 |
| 2018-01-18 | $33.32 | $33.51 | $32.95 | $33.00 | $20.24 | 1,322,920 |
| 2018-01-17 | $33.72 | $33.72 | $33.31 | $33.42 | $20.49 | 928,530 |
| 2018-01-16 | $34.16 | $34.47 | $33.32 | $33.59 | $20.60 | 569,616 |
| 2018-01-12 | $33.30 | $34.50 | $33.07 | $34.08 | $20.90 | 904,174 |
| 2018-01-11 | $33.83 | $34.36 | $33.51 | $34.09 | $20.91 | 605,423 |
| 2018-01-10 | $33.97 | $34.36 | $33.39 | $33.52 | $20.56 | 910,239 |
| 2018-01-09 | $34.10 | $34.41 | $33.68 | $33.77 | $20.71 | 937,320 |
| 2018-01-08 | $34.58 | $34.58 | $33.64 | $33.92 | $20.80 | 1,234,827 |
| 2018-01-05 | $34.00 | $35.11 | $33.85 | $34.53 | $21.18 | 2,056,641 |
| 2018-01-04 | $31.99 | $34.71 | $31.72 | $34.40 | $21.10 | 7,834,032 |
| 2018-01-03 | $26.35 | $26.75 | $26.12 | $26.64 | $16.34 | 1,045,129 |
| 2018-01-02 | $26.17 | $26.30 | $25.65 | $26.30 | $16.13 | 1,243,326 |
| 2017-12-29 | $26.00 | $26.04 | $25.60 | $25.99 | $15.94 | 1,099,780 |
| 2017-12-28 | $25.53 | $25.98 | $25.47 | $25.96 | $15.92 | 628,637 |
| 2017-12-27 | $25.74 | $25.97 | $25.40 | $25.48 | $15.63 | 799,321 |
| 2017-12-26 | $25.42 | $25.92 | $25.42 | $25.71 | $15.77 | 639,034 |
| 2017-12-22 | $25.30 | $25.46 | $25.04 | $25.38 | $15.56 | 796,240 |
| 2017-12-21 | $25.44 | $25.67 | $25.23 | $25.30 | $15.52 | 656,316 |
| 2017-12-20 | $25.40 | $25.54 | $24.99 | $25.29 | $15.51 | 1,265,113 |
| 2017-12-19 | $25.60 | $25.70 | $25.06 | $25.20 | $15.45 | 821,804 |
| 2017-12-18 | $25.75 | $26.08 | $25.38 | $25.55 | $15.67 | 824,145 |
| 2017-12-15 | $25.33 | $25.75 | $25.24 | $25.50 | $15.64 | 2,101,998 |
| 2017-12-14 | $25.34 | $25.45 | $24.84 | $25.25 | $15.48 | 5,008,706 |
| 2017-12-13 | $27.15 | $27.42 | $26.30 | $26.36 | $16.17 | 812,706 |
| 2017-12-12 | $27.27 | $27.88 | $27.12 | $27.18 | $16.67 | 1,058,562 |
| 2017-12-11 | $26.40 | $27.29 | $26.40 | $27.21 | $16.69 | 1,077,069 |
| 2017-12-08 | $26.57 | $26.82 | $26.17 | $26.26 | $16.10 | 696,959 |
| 2017-12-07 | $25.32 | $26.55 | $25.24 | $26.43 | $16.21 | 1,011,440 |
| 2017-12-06 | $25.40 | $25.50 | $24.99 | $25.39 | $15.57 | 909,612 |
| 2017-12-05 | $25.72 | $26.34 | $25.38 | $25.38 | $15.56 | 1,039,152 |
| 2017-12-04 | $26.62 | $26.62 | $25.44 | $25.64 | $15.72 | 1,268,431 |
| 2017-12-01 | $25.88 | $26.55 | $25.30 | $26.09 | $16.00 | 1,885,894 |
| 2017-11-30 | $25.71 | $26.17 | $25.64 | $25.81 | $15.83 | 924,242 |
| 2017-11-29 | $25.37 | $26.09 | $25.21 | $25.73 | $15.78 | 1,255,697 |
| 2017-11-28 | $24.23 | $25.25 | $24.08 | $25.17 | $15.44 | 862,544 |
| 2017-11-27 | $24.51 | $24.64 | $24.12 | $24.25 | $14.87 | 537,267 |
| 2017-11-24 | $24.96 | $24.96 | $24.36 | $24.57 | $15.07 | 366,558 |
| 2017-11-22 | $24.89 | $25.37 | $24.76 | $24.87 | $15.25 | 541,222 |
| 2017-11-21 | $25.17 | $25.44 | $24.67 | $24.82 | $15.22 | 809,587 |
| 2017-11-20 | $24.78 | $25.47 | $24.67 | $25.25 | $15.48 | 827,826 |
| 2017-11-17 | $24.45 | $25.10 | $24.40 | $24.91 | $15.28 | 1,362,127 |
| 2017-11-16 | $24.75 | $24.96 | $24.30 | $24.58 | $15.07 | 1,042,684 |
| 2017-11-15 | $23.92 | $24.56 | $23.68 | $24.42 | $14.98 | 771,478 |
| 2017-11-14 | $24.75 | $24.87 | $24.07 | $24.10 | $14.78 | 823,049 |
| 2017-11-13 | $24.89 | $25.22 | $24.59 | $24.89 | $15.26 | 773,028 |
| 2017-11-10 | $25.16 | $25.51 | $24.93 | $24.98 | $15.32 | 1,579,318 |
| 2017-11-09 | $25.35 | $25.45 | $24.85 | $25.25 | $15.48 | 1,930,230 |
| 2017-11-08 | $25.70 | $25.84 | $24.96 | $25.33 | $15.53 | 4,713,317 |
| 2017-11-07 | $31.50 | $31.50 | $26.73 | $27.81 | $17.05 | 3,411,803 |
| 2017-11-06 | $32.09 | $32.09 | $31.43 | $31.63 | $19.40 | 534,557 |
| 2017-11-03 | $31.74 | $32.47 | $31.45 | $32.14 | $19.71 | 686,974 |
| 2017-11-02 | $31.11 | $32.63 | $30.82 | $32.61 | $20.00 | 1,663,466 |
| 2017-11-01 | $31.81 | $32.19 | $31.05 | $31.17 | $19.12 | 1,063,305 |
| 2017-10-31 | $31.10 | $31.99 | $31.07 | $31.77 | $19.48 | 456,652 |
| 2017-10-30 | $30.92 | $31.68 | $30.88 | $31.17 | $19.12 | 249,371 |
| 2017-10-27 | $30.80 | $31.16 | $30.47 | $31.09 | $19.07 | 271,678 |
| 2017-10-26 | $30.63 | $30.88 | $30.29 | $30.84 | $18.91 | 321,135 |
| 2017-10-25 | $30.35 | $30.49 | $29.93 | $30.43 | $18.66 | 537,124 |
| 2017-10-24 | $30.39 | $30.63 | $30.05 | $30.34 | $18.61 | 601,399 |
| 2017-10-23 | $31.13 | $31.15 | $30.21 | $30.39 | $18.64 | 449,070 |
| 2017-10-20 | $31.10 | $31.42 | $30.99 | $31.13 | $19.09 | 417,751 |
| 2017-10-19 | $30.25 | $30.74 | $30.00 | $30.71 | $18.83 | 441,373 |
| 2017-10-18 | $30.44 | $31.00 | $30.38 | $30.51 | $18.71 | 325,239 |
| 2017-10-17 | $30.68 | $30.74 | $30.27 | $30.38 | $18.63 | 265,023 |
| 2017-10-16 | $30.70 | $31.00 | $30.42 | $30.64 | $18.79 | 359,256 |
| 2017-10-13 | $30.88 | $31.11 | $30.38 | $30.71 | $18.83 | 450,228 |
| 2017-10-12 | $31.89 | $31.89 | $30.77 | $30.92 | $18.96 | 587,856 |
| 2017-10-11 | $31.98 | $32.21 | $31.67 | $31.96 | $19.60 | 519,431 |
| 2017-10-10 | $31.96 | $32.24 | $31.55 | $31.79 | $19.50 | 1,003,788 |
| 2017-10-09 | $32.69 | $33.39 | $31.55 | $31.82 | $19.51 | 3,185,830 |
| 2017-10-06 | $28.82 | $29.03 | $28.55 | $28.88 | $17.71 | 342,856 |
| 2017-10-05 | $28.27 | $29.28 | $28.26 | $28.87 | $17.70 | 586,219 |
| 2017-10-04 | $28.70 | $28.79 | $28.20 | $28.24 | $17.32 | 473,322 |
| 2017-10-03 | $28.30 | $29.00 | $28.23 | $28.69 | $17.59 | 553,415 |
| 2017-10-02 | $28.28 | $28.55 | $28.17 | $28.30 | $17.36 | 528,147 |
| 2017-09-29 | $28.58 | $28.78 | $28.04 | $28.19 | $17.29 | 403,716 |
| 2017-09-28 | $28.90 | $29.03 | $28.44 | $28.49 | $17.47 | 410,017 |
| 2017-09-27 | $28.75 | $29.34 | $28.49 | $28.85 | $17.69 | 736,423 |
| 2017-09-26 | $28.29 | $28.54 | $27.94 | $28.51 | $17.48 | 334,946 |
| 2017-09-25 | $28.00 | $28.44 | $28.00 | $28.19 | $17.29 | 465,456 |
| 2017-09-22 | $27.64 | $28.19 | $27.47 | $28.16 | $17.27 | 226,693 |
| 2017-09-21 | $28.14 | $28.37 | $27.64 | $27.73 | $17.01 | 169,223 |
| 2017-09-20 | $27.99 | $28.64 | $27.84 | $28.26 | $17.33 | 389,360 |
| 2017-09-19 | $27.90 | $28.17 | $27.84 | $28.00 | $17.17 | 216,491 |
| 2017-09-18 | $27.61 | $28.16 | $27.61 | $27.96 | $17.15 | 415,340 |
| 2017-09-15 | $27.24 | $27.54 | $26.95 | $27.54 | $16.89 | 485,488 |
| 2017-09-14 | $27.63 | $27.80 | $27.16 | $27.28 | $16.73 | 466,720 |
| 2017-09-13 | $27.15 | $27.76 | $27.03 | $27.72 | $17.00 | 452,486 |
| 2017-09-12 | $26.89 | $27.34 | $26.74 | $27.24 | $16.70 | 340,281 |
| 2017-09-11 | $26.82 | $27.29 | $26.69 | $26.75 | $16.40 | 341,189 |
| 2017-09-08 | $26.69 | $26.83 | $26.35 | $26.40 | $16.19 | 311,941 |
| 2017-09-07 | $27.20 | $27.26 | $26.51 | $26.76 | $16.41 | 266,096 |
| 2017-09-06 | $27.49 | $27.80 | $26.76 | $27.20 | $16.68 | 245,200 |
| 2017-09-05 | $27.66 | $27.86 | $26.99 | $27.39 | $16.80 | 334,010 |
| 2017-09-01 | $27.45 | $27.81 | $27.28 | $27.71 | $16.99 | 385,714 |
| 2017-08-31 | $27.27 | $27.60 | $27.08 | $27.37 | $16.78 | 560,903 |
| 2017-08-30 | $26.54 | $27.20 | $26.33 | $27.11 | $16.63 | 267,764 |
| 2017-08-29 | $26.12 | $26.46 | $25.88 | $26.44 | $16.21 | 175,301 |
| 2017-08-28 | $27.12 | $27.15 | $26.27 | $26.38 | $16.18 | 244,337 |
| 2017-08-25 | $26.90 | $27.18 | $26.71 | $27.05 | $16.59 | 154,527 |
| 2017-08-24 | $26.81 | $27.19 | $26.48 | $26.86 | $16.47 | 601,772 |
| 2017-08-23 | $26.27 | $26.80 | $26.27 | $26.70 | $16.37 | 479,267 |
| 2017-08-22 | $25.84 | $25.99 | $25.61 | $25.97 | $15.93 | 225,897 |
| 2017-08-21 | $26.08 | $26.12 | $25.48 | $25.76 | $15.80 | 242,740 |
| 2017-08-18 | $26.01 | $26.19 | $25.61 | $26.08 | $15.99 | 394,134 |
| 2017-08-17 | $26.91 | $27.35 | $26.09 | $26.13 | $16.02 | 453,309 |
| 2017-08-16 | $27.50 | $27.58 | $26.74 | $27.02 | $16.57 | 254,880 |
| 2017-08-15 | $27.51 | $27.63 | $27.35 | $27.45 | $16.83 | 331,760 |
| 2017-08-14 | $27.31 | $28.00 | $27.25 | $27.36 | $16.78 | 402,384 |
| 2017-08-11 | $26.70 | $27.32 | $26.12 | $27.09 | $16.61 | 349,551 |
| 2017-08-10 | $27.00 | $27.30 | $26.80 | $26.84 | $16.46 | 503,613 |
| 2017-08-09 | $27.32 | $27.66 | $27.14 | $27.31 | $16.75 | 441,990 |
| 2017-08-08 | $27.54 | $28.01 | $27.43 | $27.55 | $16.90 | 281,823 |
| 2017-08-07 | $27.15 | $27.75 | $27.06 | $27.66 | $16.96 | 307,972 |
| 2017-08-04 | $27.01 | $27.65 | $26.43 | $27.06 | $16.59 | 566,248 |
| 2017-08-03 | $27.36 | $28.86 | $26.24 | $27.06 | $16.59 | 952,124 |
| 2017-08-02 | $26.81 | $27.15 | $26.72 | $27.05 | $16.59 | 873,583 |
| 2017-08-01 | $26.81 | $27.05 | $26.79 | $27.00 | $16.56 | 436,300 |
| 2017-07-31 | $26.83 | $27.01 | $26.68 | $26.74 | $16.40 | 317,403 |
| 2017-07-28 | $26.54 | $26.83 | $26.13 | $26.76 | $16.41 | 408,233 |
| 2017-07-27 | $26.28 | $26.98 | $26.15 | $26.61 | $16.32 | 621,575 |
| 2017-07-26 | $26.49 | $26.58 | $26.14 | $26.28 | $16.12 | 306,301 |
| 2017-07-25 | $26.50 | $27.13 | $26.36 | $26.49 | $16.25 | 552,940 |
| 2017-07-24 | $26.30 | $26.49 | $26.12 | $26.23 | $16.09 | 297,789 |
| 2017-07-21 | $25.86 | $26.33 | $25.76 | $26.30 | $16.13 | 485,095 |
| 2017-07-20 | $26.08 | $26.12 | $25.45 | $25.98 | $15.93 | 396,274 |
| 2017-07-19 | $26.05 | $26.29 | $25.94 | $26.12 | $16.02 | 346,197 |
| 2017-07-18 | $26.25 | $26.25 | $25.61 | $25.99 | $15.94 | 549,774 |
| 2017-07-17 | $25.65 | $26.06 | $25.44 | $25.74 | $15.79 | 507,847 |
| 2017-07-14 | $25.45 | $25.76 | $25.25 | $25.61 | $15.71 | 289,921 |
| 2017-07-13 | $25.21 | $25.85 | $25.21 | $25.76 | $15.80 | 345,456 |
| 2017-07-12 | $25.08 | $25.50 | $25.05 | $25.39 | $15.57 | 370,771 |
| 2017-07-11 | $25.27 | $25.29 | $24.90 | $25.04 | $15.36 | 500,401 |
| 2017-07-10 | $24.86 | $25.30 | $24.68 | $25.29 | $15.51 | 558,077 |
| 2017-07-07 | $24.63 | $25.05 | $24.54 | $24.95 | $15.30 | 380,553 |
| 2017-07-06 | $24.64 | $24.82 | $24.37 | $24.58 | $15.07 | 352,299 |
| 2017-07-05 | $24.94 | $25.13 | $24.64 | $24.73 | $15.17 | 284,197 |
| 2017-07-03 | $24.74 | $25.09 | $24.59 | $24.87 | $15.25 | 129,529 |
| 2017-06-30 | $24.72 | $24.72 | $24.17 | $24.59 | $15.08 | 543,708 |
| 2017-06-29 | $24.02 | $24.72 | $23.98 | $24.65 | $15.12 | 512,002 |
| 2017-06-28 | $24.11 | $24.30 | $23.82 | $23.89 | $14.65 | 438,872 |
| 2017-06-27 | $23.86 | $24.38 | $23.62 | $24.04 | $14.74 | 481,307 |
| 2017-06-26 | $23.89 | $24.24 | $23.80 | $24.01 | $14.72 | 620,453 |
| 2017-06-23 | $23.78 | $23.89 | $23.20 | $23.80 | $14.60 | 499,447 |
| 2017-06-22 | $22.72 | $23.87 | $22.30 | $23.67 | $14.52 | 1,180,789 |
| 2017-06-21 | $23.05 | $23.44 | $22.75 | $23.04 | $14.13 | 651,774 |
| 2017-06-20 | $23.33 | $23.33 | $22.84 | $23.09 | $14.16 | 257,724 |
| 2017-06-19 | $23.33 | $23.44 | $23.04 | $23.35 | $14.32 | 354,916 |
| 2017-06-16 | $23.34 | $23.50 | $22.84 | $23.14 | $14.19 | 352,544 |
| 2017-06-15 | $22.57 | $23.46 | $22.57 | $23.38 | $14.34 | 344,715 |
| 2017-06-14 | $22.66 | $22.90 | $22.10 | $22.89 | $14.04 | 274,712 |
| 2017-06-13 | $22.97 | $23.35 | $22.52 | $22.80 | $13.98 | 388,481 |
| 2017-06-12 | $22.84 | $23.27 | $22.70 | $22.79 | $13.98 | 283,306 |
| 2017-06-09 | $23.44 | $23.46 | $22.53 | $22.70 | $13.92 | 475,877 |
| 2017-06-08 | $22.88 | $23.25 | $22.74 | $23.19 | $14.22 | 339,030 |
| 2017-06-07 | $22.97 | $23.33 | $22.79 | $22.93 | $14.06 | 199,276 |
| 2017-06-06 | $22.87 | $23.03 | $22.46 | $22.90 | $14.04 | 380,081 |
| 2017-06-05 | $23.08 | $23.48 | $23.05 | $23.25 | $14.26 | 262,800 |
| 2017-06-02 | $23.50 | $23.80 | $23.20 | $23.28 | $14.28 | 798,490 |
| 2017-06-01 | $22.68 | $23.40 | $22.44 | $23.35 | $14.32 | 264,633 |
| 2017-05-31 | $22.92 | $22.92 | $22.16 | $22.56 | $13.83 | 444,703 |
| 2017-05-30 | $23.11 | $23.24 | $22.89 | $22.91 | $14.05 | 203,909 |
| 2017-05-26 | $23.41 | $23.56 | $22.90 | $23.13 | $14.18 | 315,814 |
| 2017-05-25 | $23.23 | $23.60 | $22.88 | $23.55 | $14.44 | 508,786 |
| 2017-05-24 | $23.22 | $23.38 | $22.90 | $23.06 | $14.14 | 278,437 |
| 2017-05-23 | $22.69 | $23.35 | $22.50 | $23.31 | $14.29 | 398,429 |
| 2017-05-22 | $22.96 | $23.12 | $22.37 | $22.68 | $13.91 | 419,718 |
| 2017-05-19 | $22.35 | $23.09 | $22.35 | $22.80 | $13.98 | 382,349 |
| 2017-05-18 | $22.52 | $22.70 | $22.17 | $22.38 | $13.72 | 430,421 |
| 2017-05-17 | $22.77 | $23.21 | $22.55 | $22.57 | $13.84 | 506,295 |
| 2017-05-16 | $23.54 | $23.80 | $23.28 | $23.59 | $14.47 | 507,801 |
| 2017-05-15 | $23.41 | $23.73 | $23.19 | $23.62 | $14.48 | 325,719 |
| 2017-05-12 | $23.19 | $23.37 | $22.98 | $23.19 | $14.22 | 484,231 |
| 2017-05-11 | $24.83 | $24.83 | $23.24 | $23.28 | $14.28 | 1,056,582 |
| 2017-05-10 | $23.88 | $24.17 | $23.63 | $23.69 | $14.53 | 361,894 |
| 2017-05-09 | $23.70 | $24.30 | $23.49 | $24.09 | $14.77 | 439,248 |
| 2017-05-08 | $23.85 | $23.94 | $23.48 | $23.68 | $14.52 | 539,673 |
| 2017-05-05 | $23.84 | $24.06 | $23.57 | $23.86 | $14.63 | 642,231 |
| 2017-05-04 | $23.30 | $25.25 | $23.30 | $24.01 | $14.72 | 2,144,703 |
| 2017-05-03 | $22.50 | $22.87 | $22.04 | $22.55 | $13.83 | 1,340,203 |
| 2017-05-02 | $22.87 | $23.02 | $22.29 | $22.54 | $13.82 | 877,933 |
| 2017-05-01 | $23.38 | $23.50 | $22.81 | $22.85 | $14.01 | 997,361 |
| 2017-04-28 | $24.54 | $24.54 | $23.14 | $23.32 | $14.30 | 1,165,706 |
| 2017-04-27 | $24.99 | $25.11 | $24.55 | $24.62 | $15.10 | 386,734 |
| 2017-04-26 | $24.68 | $25.46 | $24.03 | $24.86 | $15.25 | 921,314 |
| 2017-04-25 | $24.38 | $24.93 | $24.27 | $24.75 | $15.18 | 804,191 |
| 2017-04-24 | $24.74 | $24.99 | $24.19 | $24.19 | $14.83 | 398,846 |
| 2017-04-21 | $24.31 | $24.46 | $23.64 | $24.10 | $14.78 | 570,113 |
| 2017-04-20 | $23.54 | $24.56 | $23.24 | $24.30 | $14.90 | 1,178,124 |
| 2017-04-19 | $23.54 | $23.83 | $23.34 | $23.39 | $14.34 | 687,065 |
| 2017-04-18 | $23.57 | $23.75 | $23.28 | $23.38 | $14.34 | 384,286 |
| 2017-04-17 | $23.68 | $23.75 | $23.29 | $23.68 | $14.52 | 755,559 |
| 2017-04-13 | $23.43 | $23.67 | $23.03 | $23.36 | $14.33 | 356,495 |
| 2017-04-12 | $23.88 | $24.20 | $23.42 | $23.43 | $14.37 | 513,561 |
| 2017-04-11 | $23.91 | $24.11 | $23.34 | $24.03 | $14.74 | 532,357 |
| 2017-04-10 | $24.26 | $24.62 | $23.80 | $23.94 | $14.68 | 526,972 |
| 2017-04-07 | $24.00 | $24.43 | $23.83 | $24.27 | $14.88 | 608,544 |
| 2017-04-06 | $24.23 | $24.72 | $23.82 | $24.13 | $14.80 | 786,868 |
| 2017-04-05 | $24.46 | $24.50 | $23.82 | $24.25 | $14.87 | 886,368 |
| 2017-04-04 | $24.34 | $24.58 | $24.00 | $24.28 | $14.89 | 653,304 |
| 2017-04-03 | $24.69 | $24.97 | $24.11 | $24.35 | $14.93 | 534,330 |
| 2017-03-31 | $25.17 | $25.45 | $24.75 | $24.85 | $15.24 | 482,419 |
| 2017-03-30 | $24.89 | $25.46 | $24.89 | $25.38 | $15.56 | 226,427 |
| 2017-03-29 | $24.99 | $25.36 | $24.69 | $24.98 | $15.32 | 315,143 |
| 2017-03-28 | $24.47 | $25.14 | $24.13 | $24.98 | $15.32 | 426,776 |
| 2017-03-27 | $24.18 | $24.59 | $23.87 | $24.52 | $15.04 | 512,696 |
| 2017-03-24 | $25.50 | $25.64 | $24.44 | $24.68 | $15.14 | 543,377 |
| 2017-03-23 | $25.22 | $25.74 | $25.00 | $25.44 | $15.60 | 397,912 |
| 2017-03-22 | $25.28 | $25.62 | $24.83 | $25.27 | $15.50 | 563,755 |
| 2017-03-21 | $26.46 | $26.60 | $25.29 | $25.53 | $15.66 | 675,242 |
| 2017-03-20 | $26.57 | $26.71 | $25.85 | $26.36 | $16.17 | 411,624 |
| 2017-03-17 | $27.19 | $27.19 | $26.33 | $26.52 | $16.26 | 886,699 |
| 2017-03-16 | $26.48 | $27.48 | $26.43 | $27.27 | $16.72 | 783,509 |
| 2017-03-15 | $26.73 | $26.74 | $26.25 | $26.35 | $16.16 | 356,837 |
| 2017-03-14 | $26.38 | $26.73 | $26.07 | $26.65 | $16.34 | 333,267 |
| 2017-03-13 | $26.82 | $27.09 | $26.47 | $26.65 | $16.34 | 383,163 |
| 2017-03-10 | $26.89 | $27.38 | $26.60 | $26.97 | $16.54 | 351,955 |
| 2017-03-09 | $26.98 | $27.20 | $26.61 | $26.76 | $16.41 | 584,124 |
| 2017-03-08 | $27.39 | $27.75 | $26.82 | $26.99 | $16.55 | 427,914 |
| 2017-03-07 | $27.37 | $27.59 | $27.26 | $27.34 | $16.77 | 355,605 |
| 2017-03-06 | $27.49 | $27.83 | $27.21 | $27.55 | $16.90 | 364,845 |
| 2017-03-03 | $27.65 | $28.17 | $27.45 | $27.76 | $17.02 | 406,115 |
| 2017-03-02 | $27.82 | $28.00 | $27.48 | $27.75 | $17.02 | 613,349 |
| 2017-03-01 | $28.48 | $28.59 | $27.82 | $27.87 | $17.09 | 931,816 |
| 2017-02-28 | $28.29 | $28.56 | $27.64 | $28.02 | $17.18 | 1,188,832 |
| 2017-02-27 | $27.71 | $28.61 | $27.68 | $28.61 | $17.55 | 903,234 |
| 2017-02-24 | $27.07 | $28.06 | $27.07 | $27.69 | $16.98 | 871,219 |
| 2017-02-23 | $28.25 | $28.30 | $27.73 | $28.03 | $17.19 | 699,916 |
| 2017-02-22 | $27.81 | $28.39 | $27.49 | $27.99 | $17.16 | 485,948 |
| 2017-02-21 | $28.20 | $28.60 | $27.62 | $27.88 | $17.10 | 650,125 |
| 2017-02-17 | $27.87 | $28.37 | $27.76 | $28.13 | $17.25 | 501,507 |
| 2017-02-16 | $28.35 | $28.69 | $27.67 | $27.87 | $17.09 | 982,856 |
| 2017-02-15 | $27.64 | $28.56 | $27.28 | $28.50 | $17.48 | 2,531,319 |
| 2017-02-14 | $26.00 | $27.27 | $25.80 | $26.69 | $16.37 | 4,007,990 |
| 2017-02-13 | $24.37 | $24.47 | $23.67 | $24.41 | $14.97 | 898,450 |
| 2017-02-10 | $24.20 | $24.84 | $23.97 | $24.16 | $14.82 | 892,905 |
| 2017-02-09 | $22.95 | $24.16 | $22.84 | $24.00 | $14.72 | 699,540 |
| 2017-02-08 | $23.27 | $23.27 | $22.64 | $22.84 | $14.01 | 656,188 |
| 2017-02-07 | $23.76 | $23.86 | $23.40 | $23.44 | $14.37 | 386,501 |
| 2017-02-06 | $23.93 | $24.27 | $23.27 | $23.66 | $14.51 | 634,075 |
| 2017-02-03 | $24.09 | $24.22 | $23.31 | $24.11 | $14.79 | 733,704 |
| 2017-02-02 | $23.60 | $23.69 | $22.55 | $23.33 | $14.31 | 1,067,966 |
| 2017-02-01 | $22.50 | $23.14 | $22.24 | $22.60 | $13.86 | 700,561 |
| 2017-01-31 | $22.37 | $22.60 | $21.93 | $22.38 | $13.72 | 482,762 |
| 2017-01-30 | $22.00 | $22.63 | $21.72 | $22.41 | $13.74 | 633,037 |
| 2017-01-27 | $22.30 | $22.42 | $21.97 | $22.06 | $13.53 | 473,077 |
| 2017-01-26 | $22.84 | $22.87 | $22.23 | $22.49 | $13.79 | 691,968 |
| 2017-01-25 | $23.69 | $23.87 | $23.12 | $23.14 | $14.19 | 446,688 |
| 2017-01-24 | $22.77 | $23.61 | $22.67 | $23.42 | $14.36 | 601,773 |
| 2017-01-23 | $22.36 | $23.09 | $22.33 | $22.71 | $13.93 | 591,202 |
| 2017-01-20 | $22.04 | $22.80 | $21.79 | $22.59 | $13.85 | 626,605 |
| 2017-01-19 | $22.75 | $22.75 | $21.56 | $22.03 | $13.51 | 891,207 |
| 2017-01-18 | $22.61 | $22.93 | $21.95 | $22.24 | $13.64 | 970,057 |
| 2017-01-17 | $22.78 | $23.29 | $22.14 | $22.60 | $13.86 | 1,193,395 |
| 2017-01-13 | $23.51 | $24.33 | $23.34 | $23.61 | $14.48 | 558,084 |
| 2017-01-12 | $23.68 | $23.98 | $23.02 | $23.57 | $14.45 | 591,416 |
| 2017-01-11 | $23.89 | $23.98 | $23.01 | $23.86 | $14.63 | 804,886 |
| 2017-01-10 | $23.93 | $24.73 | $23.35 | $23.79 | $14.59 | 1,205,939 |
| 2017-01-09 | $23.46 | $24.50 | $22.68 | $24.02 | $14.73 | 1,242,121 |
| 2017-01-06 | $23.33 | $23.75 | $22.93 | $23.55 | $14.44 | 642,189 |
| 2017-01-05 | $23.67 | $23.70 | $22.50 | $23.36 | $14.33 | 1,085,527 |
| 2017-01-04 | $23.23 | $24.13 | $23.06 | $23.90 | $14.66 | 1,127,860 |
| 2017-01-03 | $22.81 | $23.14 | $22.27 | $23.11 | $14.17 | 730,097 |
| 2016-12-30 | $21.90 | $22.41 | $21.80 | $22.14 | $13.58 | 570,690 |
| 2016-12-29 | $22.09 | $22.30 | $21.50 | $21.76 | $13.34 | 761,612 |
| 2016-12-28 | $22.67 | $22.79 | $21.92 | $22.15 | $13.58 | 1,190,513 |
| 2016-12-27 | $22.74 | $23.39 | $22.56 | $22.64 | $13.88 | 751,429 |
| 2016-12-23 | $22.25 | $22.56 | $22.07 | $22.45 | $13.77 | 299,762 |
| 2016-12-22 | $22.25 | $22.32 | $21.76 | $22.16 | $13.59 | 593,333 |
| 2016-12-21 | $22.28 | $22.65 | $22.22 | $22.41 | $13.74 | 498,878 |
| 2016-12-20 | $22.55 | $23.02 | $22.34 | $22.53 | $13.82 | 567,439 |
| 2016-12-19 | $22.44 | $22.80 | $22.09 | $22.43 | $13.76 | 499,878 |
| 2016-12-16 | $22.25 | $22.72 | $22.22 | $22.47 | $13.78 | 891,962 |
| 2016-12-15 | $22.21 | $22.97 | $22.04 | $22.58 | $13.85 | 827,822 |
| 2016-12-14 | $21.68 | $22.55 | $21.68 | $22.24 | $13.64 | 2,124,180 |
| 2016-12-13 | $22.82 | $23.05 | $21.35 | $21.57 | $13.23 | 1,237,658 |
| 2016-12-12 | $23.34 | $23.34 | $22.30 | $22.72 | $13.93 | 1,054,397 |
| 2016-12-09 | $22.96 | $23.50 | $22.73 | $23.45 | $14.38 | 433,130 |
| 2016-12-08 | $22.79 | $23.20 | $22.59 | $23.00 | $14.10 | 619,334 |
| 2016-12-07 | $22.61 | $22.92 | $22.13 | $22.70 | $13.92 | 726,527 |
| 2016-12-06 | $21.33 | $22.70 | $20.90 | $22.35 | $13.71 | 880,350 |
| 2016-12-05 | $20.60 | $21.47 | $20.58 | $21.35 | $13.09 | 747,653 |
| 2016-12-02 | $20.44 | $20.66 | $20.14 | $20.33 | $12.47 | 774,575 |
| 2016-12-01 | $20.30 | $21.09 | $20.27 | $20.51 | $12.58 | 1,092,795 |
| 2016-11-30 | $20.00 | $20.55 | $19.85 | $20.37 | $12.49 | 772,241 |
| 2016-11-29 | $19.78 | $20.02 | $19.51 | $19.66 | $12.06 | 612,087 |
| 2016-11-28 | $20.00 | $20.20 | $19.38 | $19.89 | $12.20 | 736,765 |
| 2016-11-25 | $20.52 | $20.77 | $19.94 | $20.00 | $12.27 | 432,925 |
| 2016-11-23 | $20.27 | $20.64 | $20.01 | $20.50 | $12.57 | 584,371 |
| 2016-11-22 | $20.20 | $20.35 | $19.84 | $20.20 | $12.39 | 1,077,927 |
| 2016-11-21 | $20.07 | $20.37 | $20.06 | $20.19 | $12.38 | 492,599 |
| 2016-11-18 | $20.16 | $20.34 | $19.64 | $20.03 | $12.28 | 998,659 |
| 2016-11-17 | $21.07 | $21.18 | $20.21 | $20.24 | $12.41 | 639,629 |
| 2016-11-16 | $20.80 | $20.99 | $20.54 | $20.86 | $12.79 | 892,448 |
| 2016-11-15 | $20.93 | $21.20 | $20.38 | $20.85 | $12.79 | 1,308,334 |
| 2016-11-14 | $19.80 | $20.69 | $19.63 | $20.53 | $12.59 | 2,543,534 |
| 2016-11-11 | $18.41 | $19.64 | $18.23 | $19.40 | $11.90 | 1,959,384 |
| 2016-11-10 | $17.16 | $18.50 | $17.00 | $18.27 | $11.20 | 2,341,802 |
| 2016-11-09 | $16.69 | $18.29 | $16.03 | $17.44 | $10.70 | 4,398,877 |
| 2016-11-08 | $18.34 | $20.00 | $16.58 | $16.90 | $10.36 | 11,271,969 |
| 2016-11-07 | $28.11 | $28.11 | $27.37 | $27.57 | $16.91 | 603,061 |
| 2016-11-04 | $27.10 | $27.75 | $26.85 | $27.26 | $16.72 | 358,152 |
| 2016-11-03 | $27.37 | $27.77 | $27.16 | $27.25 | $16.71 | 339,425 |
| 2016-11-02 | $27.48 | $27.65 | $26.85 | $27.26 | $16.72 | 336,063 |
| 2016-11-01 | $28.16 | $28.21 | $27.11 | $27.57 | $16.91 | 578,519 |
| 2016-10-31 | $29.20 | $29.20 | $28.32 | $28.34 | $17.38 | 336,598 |
| 2016-10-28 | $29.02 | $29.14 | $28.74 | $28.98 | $17.77 | 258,055 |
| 2016-10-27 | $30.00 | $30.19 | $28.91 | $28.94 | $17.75 | 376,175 |
| 2016-10-26 | $29.50 | $29.92 | $29.43 | $29.80 | $18.27 | 229,323 |
| 2016-10-25 | $30.27 | $30.52 | $29.57 | $29.66 | $18.19 | 269,605 |
| 2016-10-24 | $29.49 | $30.80 | $29.49 | $30.18 | $18.51 | 1,003,393 |
| 2016-10-21 | $29.05 | $29.59 | $29.05 | $29.26 | $17.94 | 257,616 |
| 2016-10-20 | $29.73 | $30.31 | $29.32 | $29.39 | $18.02 | 258,093 |
| 2016-10-19 | $29.49 | $30.11 | $29.33 | $29.76 | $18.25 | 286,591 |
| 2016-10-18 | $29.74 | $29.93 | $29.17 | $29.44 | $18.05 | 369,924 |
| 2016-10-17 | $29.72 | $29.87 | $29.24 | $29.49 | $18.08 | 310,296 |
| 2016-10-14 | $30.07 | $30.34 | $29.59 | $29.83 | $18.29 | 427,835 |
| 2016-10-13 | $29.56 | $29.76 | $28.53 | $29.67 | $18.20 | 661,709 |
| 2016-10-12 | $30.13 | $30.13 | $29.54 | $29.85 | $18.31 | 549,844 |
| 2016-10-11 | $31.08 | $31.08 | $29.57 | $30.13 | $18.48 | 723,759 |
| 2016-10-10 | $31.42 | $31.70 | $30.79 | $30.79 | $18.88 | 426,912 |
| 2016-10-07 | $31.38 | $31.54 | $30.84 | $31.01 | $19.02 | 391,918 |
| 2016-10-06 | $31.44 | $31.49 | $30.82 | $31.30 | $19.19 | 357,770 |
| 2016-10-05 | $31.28 | $31.84 | $31.28 | $31.47 | $19.30 | 698,510 |
| 2016-10-04 | $31.05 | $31.73 | $30.90 | $31.07 | $19.05 | 442,446 |
| 2016-10-03 | $31.02 | $31.32 | $30.62 | $31.05 | $19.04 | 486,386 |
| 2016-09-30 | $30.50 | $31.40 | $30.37 | $30.95 | $18.98 | 470,843 |
| 2016-09-29 | $31.15 | $31.74 | $30.24 | $30.49 | $18.70 | 401,266 |
| 2016-09-28 | $31.22 | $31.65 | $30.78 | $31.36 | $19.23 | 505,172 |
| 2016-09-27 | $30.55 | $31.14 | $30.26 | $31.13 | $19.09 | 449,038 |
| 2016-09-26 | $31.04 | $31.11 | $30.19 | $30.66 | $18.80 | 417,247 |
| 2016-09-23 | $30.60 | $31.24 | $30.49 | $31.11 | $19.08 | 633,345 |
| 2016-09-22 | $30.64 | $30.83 | $29.94 | $30.65 | $18.80 | 508,617 |
| 2016-09-21 | $30.94 | $31.13 | $29.78 | $30.51 | $18.71 | 758,489 |
| 2016-09-20 | $31.72 | $31.72 | $30.49 | $30.71 | $18.83 | 691,244 |
| 2016-09-19 | $31.57 | $32.28 | $30.93 | $31.37 | $19.24 | 880,337 |
| 2016-09-16 | $30.47 | $31.27 | $30.37 | $31.21 | $19.14 | 778,636 |
| 2016-09-15 | $29.39 | $31.30 | $29.16 | $30.86 | $18.92 | 834,610 |
| 2016-09-14 | $29.27 | $29.70 | $28.90 | $29.41 | $18.04 | 332,430 |
| 2016-09-13 | $29.82 | $30.28 | $29.17 | $29.37 | $18.01 | 374,416 |
| 2016-09-12 | $29.53 | $30.53 | $28.74 | $30.33 | $18.60 | 491,560 |
| 2016-09-09 | $29.66 | $30.06 | $28.92 | $29.08 | $17.83 | 304,067 |
| 2016-09-08 | $29.85 | $30.41 | $29.66 | $29.94 | $18.36 | 254,638 |
| 2016-09-07 | $29.57 | $30.08 | $29.29 | $29.91 | $18.34 | 348,508 |
| 2016-09-06 | $30.51 | $30.71 | $29.15 | $29.61 | $18.16 | 397,827 |
| 2016-09-02 | $30.26 | $30.37 | $28.96 | $30.35 | $18.61 | 532,482 |
| 2016-09-01 | $31.07 | $31.38 | $29.32 | $30.06 | $18.43 | 478,970 |
| 2016-08-31 | $30.28 | $31.06 | $30.03 | $31.01 | $19.02 | 481,808 |
| 2016-08-30 | $29.79 | $30.38 | $29.79 | $30.28 | $18.57 | 403,411 |
| 2016-08-29 | $29.62 | $30.53 | $29.49 | $29.78 | $18.26 | 374,044 |
| 2016-08-26 | $29.50 | $29.98 | $29.18 | $29.46 | $18.07 | 344,374 |
| 2016-08-25 | $29.35 | $29.66 | $29.14 | $29.39 | $18.02 | 354,550 |
| 2016-08-24 | $30.01 | $30.55 | $29.21 | $29.37 | $18.01 | 177,303 |
| 2016-08-23 | $29.71 | $30.72 | $29.71 | $30.09 | $18.45 | 332,374 |
| 2016-08-22 | $29.23 | $29.64 | $28.84 | $29.48 | $18.08 | 353,029 |
| 2016-08-19 | $29.23 | $29.38 | $28.90 | $29.26 | $17.94 | 339,539 |
| 2016-08-18 | $29.28 | $29.89 | $29.09 | $29.46 | $18.07 | 515,870 |
| 2016-08-17 | $29.40 | $29.65 | $29.06 | $29.26 | $17.94 | 371,378 |
| 2016-08-16 | $29.38 | $29.68 | $29.09 | $29.41 | $18.04 | 374,043 |
| 2016-08-15 | $29.18 | $29.56 | $29.01 | $29.54 | $18.12 | 556,555 |
| 2016-08-12 | $28.81 | $29.18 | $28.57 | $28.92 | $17.74 | 371,645 |
| 2016-08-11 | $29.14 | $29.57 | $28.72 | $28.97 | $17.77 | 375,370 |
| 2016-08-10 | $29.84 | $30.02 | $28.84 | $29.00 | $17.78 | 556,243 |
| 2016-08-09 | $30.66 | $30.69 | $29.43 | $29.80 | $18.27 | 330,549 |
| 2016-08-08 | $30.99 | $31.55 | $30.32 | $30.61 | $18.77 | 493,708 |
| 2016-08-05 | $29.95 | $31.19 | $29.91 | $30.98 | $19.00 | 760,860 |
| 2016-08-04 | $28.60 | $30.62 | $27.73 | $29.51 | $18.10 | 732,627 |
| 2016-08-03 | $27.75 | $28.75 | $27.61 | $28.60 | $17.54 | 777,667 |
| 2016-08-02 | $28.40 | $28.71 | $27.34 | $27.76 | $17.02 | 832,098 |
| 2016-08-01 | $28.84 | $29.06 | $28.33 | $28.37 | $17.40 | 422,318 |
| 2016-07-29 | $28.48 | $28.95 | $28.35 | $28.84 | $17.69 | 651,664 |
| 2016-07-28 | $28.55 | $28.83 | $28.09 | $28.65 | $17.57 | 389,594 |
| 2016-07-27 | $28.54 | $29.11 | $28.27 | $28.72 | $17.61 | 355,249 |
| 2016-07-26 | $27.85 | $28.33 | $27.75 | $28.30 | $17.36 | 271,122 |
| 2016-07-25 | $28.13 | $28.24 | $27.70 | $28.00 | $17.17 | 275,576 |
| 2016-07-22 | $28.44 | $28.63 | $28.26 | $28.33 | $17.37 | 318,959 |
| 2016-07-21 | $28.28 | $28.58 | $27.89 | $28.45 | $17.45 | 501,832 |
| 2016-07-20 | $28.13 | $28.80 | $27.79 | $28.39 | $17.41 | 465,864 |
| 2016-07-19 | $28.20 | $28.27 | $27.66 | $27.86 | $17.09 | 457,281 |
| 2016-07-18 | $27.56 | $28.55 | $27.30 | $28.35 | $17.39 | 874,024 |
| 2016-07-15 | $27.16 | $27.71 | $26.86 | $27.49 | $16.86 | 928,516 |
| 2016-07-14 | $26.28 | $27.13 | $26.15 | $27.02 | $16.57 | 911,352 |
| 2016-07-13 | $25.06 | $26.14 | $25.06 | $25.80 | $15.82 | 1,168,265 |
| 2016-07-12 | $24.41 | $25.07 | $24.31 | $24.90 | $15.27 | 715,864 |
| 2016-07-11 | $23.78 | $24.22 | $23.59 | $24.00 | $14.72 | 698,070 |
| 2016-07-08 | $22.89 | $23.75 | $22.76 | $23.46 | $14.39 | 1,022,625 |
| 2016-07-07 | $21.91 | $22.95 | $21.75 | $22.51 | $13.80 | 724,187 |
| 2016-07-06 | $21.00 | $21.80 | $20.32 | $21.69 | $13.30 | 1,529,809 |
| 2016-07-05 | $22.90 | $22.95 | $21.13 | $21.27 | $13.04 | 430,693 |
| 2016-07-01 | $22.87 | $23.58 | $22.67 | $23.03 | $14.12 | 519,128 |
| 2016-06-30 | $22.85 | $22.93 | $22.04 | $22.82 | $13.99 | 600,368 |
| 2016-06-29 | $22.28 | $22.76 | $21.65 | $22.65 | $13.89 | 1,162,697 |
| 2016-06-28 | $21.99 | $22.24 | $20.97 | $21.79 | $13.36 | 1,337,759 |
| 2016-06-27 | $22.32 | $22.32 | $20.97 | $21.20 | $13.00 | 1,029,210 |
| 2016-06-24 | $22.36 | $23.56 | $22.36 | $22.88 | $14.03 | 989,549 |
| 2016-06-23 | $23.92 | $24.44 | $23.75 | $24.40 | $14.96 | 474,038 |
| 2016-06-22 | $23.89 | $24.12 | $23.43 | $23.45 | $14.38 | 451,437 |
| 2016-06-21 | $24.80 | $24.84 | $23.48 | $23.93 | $14.68 | 552,930 |
| 2016-06-20 | $24.60 | $24.79 | $23.81 | $24.62 | $15.10 | 552,561 |
| 2016-06-17 | $24.46 | $24.73 | $23.85 | $23.96 | $14.69 | 729,679 |
| 2016-06-16 | $24.63 | $24.63 | $23.75 | $24.30 | $14.90 | 594,291 |
| 2016-06-15 | $24.67 | $25.58 | $24.13 | $24.80 | $15.21 | 836,931 |
| 2016-06-14 | $26.54 | $26.69 | $24.19 | $24.75 | $15.18 | 1,255,069 |
| 2016-06-13 | $27.01 | $27.68 | $26.63 | $26.75 | $16.40 | 463,005 |
| 2016-06-10 | $28.32 | $28.32 | $26.98 | $27.22 | $16.69 | 543,486 |
| 2016-06-09 | $29.87 | $30.08 | $28.32 | $28.76 | $17.64 | 727,699 |
| 2016-06-08 | $30.82 | $30.91 | $29.87 | $29.90 | $18.34 | 334,913 |
| 2016-06-07 | $30.81 | $31.13 | $30.43 | $30.79 | $18.88 | 448,573 |
| 2016-06-06 | $29.66 | $30.93 | $29.45 | $30.70 | $18.83 | 693,879 |
| 2016-06-03 | $30.64 | $30.84 | $28.87 | $29.60 | $18.15 | 767,969 |
| 2016-06-02 | $30.91 | $30.98 | $29.73 | $30.79 | $18.88 | 706,292 |
| 2016-06-01 | $30.87 | $31.29 | $29.52 | $31.00 | $19.01 | 841,972 |
| 2016-05-31 | $30.96 | $31.47 | $30.80 | $31.26 | $19.17 | 560,070 |
| 2016-05-27 | $30.33 | $31.14 | $30.33 | $30.78 | $18.88 | 391,461 |
| 2016-05-26 | $31.05 | $31.05 | $30.30 | $30.35 | $18.61 | 439,521 |
| 2016-05-25 | $30.62 | $31.58 | $30.57 | $31.08 | $19.06 | 650,988 |
| 2016-05-24 | $30.18 | $30.62 | $30.06 | $30.41 | $18.65 | 490,119 |
| 2016-05-23 | $29.90 | $30.37 | $29.24 | $29.77 | $18.26 | 608,423 |
| 2016-05-20 | $29.34 | $30.14 | $29.25 | $29.80 | $18.27 | 464,070 |
| 2016-05-19 | $30.33 | $30.94 | $29.15 | $29.52 | $18.10 | 560,480 |
| 2016-05-18 | $29.56 | $31.00 | $29.56 | $30.67 | $18.81 | 582,097 |
| 2016-05-17 | $29.95 | $30.79 | $29.55 | $29.88 | $18.32 | 661,664 |
| 2016-05-16 | $30.10 | $30.74 | $29.61 | $29.95 | $18.37 | 361,998 |
| 2016-05-13 | $30.38 | $30.77 | $29.60 | $30.00 | $18.40 | 468,134 |
| 2016-05-12 | $32.13 | $32.67 | $29.97 | $30.51 | $18.71 | 683,907 |
| 2016-05-11 | $31.85 | $32.39 | $31.56 | $31.88 | $19.55 | 635,492 |
| 2016-05-10 | $31.98 | $32.55 | $31.62 | $32.19 | $19.74 | 644,351 |
| 2016-05-09 | $31.40 | $31.63 | $31.02 | $31.58 | $19.37 | 541,434 |
| 2016-05-06 | $31.22 | $31.86 | $31.00 | $31.44 | $19.28 | 576,627 |
| 2016-05-05 | $30.00 | $32.27 | $29.90 | $31.29 | $19.19 | 1,142,646 |
| 2016-05-04 | $28.29 | $30.63 | $27.34 | $29.87 | $18.32 | 2,034,460 |
| 2016-05-03 | $31.42 | $31.65 | $30.33 | $31.00 | $19.01 | 750,291 |
| 2016-05-02 | $32.14 | $32.30 | $31.38 | $31.83 | $19.52 | 629,388 |
| 2016-04-29 | $32.17 | $32.47 | $31.26 | $31.82 | $19.51 | 656,999 |
| 2016-04-28 | $32.01 | $33.31 | $31.86 | $32.24 | $19.77 | 1,053,038 |
| 2016-04-27 | $32.07 | $32.98 | $31.54 | $32.26 | $19.78 | 768,132 |
| 2016-04-26 | $31.69 | $32.12 | $31.10 | $32.07 | $19.67 | 747,873 |
| 2016-04-25 | $31.54 | $31.97 | $31.21 | $31.52 | $19.33 | 740,077 |
| 2016-04-22 | $31.36 | $32.60 | $31.23 | $31.80 | $19.50 | 1,130,810 |
| 2016-04-21 | $30.14 | $31.72 | $30.10 | $31.39 | $19.25 | 1,632,397 |
| 2016-04-20 | $28.04 | $30.30 | $27.80 | $30.10 | $18.46 | 1,253,156 |
| 2016-04-19 | $27.18 | $28.33 | $27.07 | $27.87 | $17.09 | 705,070 |
| 2016-04-18 | $26.80 | $27.58 | $26.49 | $27.30 | $16.74 | 369,929 |
| 2016-04-15 | $27.14 | $27.16 | $26.65 | $26.94 | $16.52 | 395,208 |
| 2016-04-14 | $26.72 | $27.51 | $25.88 | $27.18 | $16.67 | 841,606 |
| 2016-04-13 | $25.31 | $27.20 | $25.31 | $26.84 | $16.46 | 1,086,724 |
| 2016-04-12 | $25.25 | $25.63 | $24.15 | $25.05 | $15.36 | 1,338,270 |
| 2016-04-11 | $25.51 | $26.38 | $25.36 | $25.36 | $15.55 | 668,541 |
| 2016-04-08 | $25.91 | $26.39 | $25.24 | $25.40 | $15.58 | 777,694 |
| 2016-04-07 | $24.90 | $27.59 | $24.76 | $25.32 | $15.53 | 1,289,169 |
| 2016-04-06 | $25.10 | $25.74 | $24.50 | $25.18 | $15.44 | 728,626 |
| 2016-04-05 | $26.17 | $26.71 | $24.80 | $24.99 | $15.33 | 841,746 |
| 2016-04-04 | $27.18 | $27.30 | $26.02 | $26.31 | $16.13 | 487,086 |
| 2016-04-01 | $27.18 | $28.32 | $26.90 | $27.10 | $16.62 | 702,417 |
| 2016-03-31 | $26.37 | $27.50 | $25.82 | $27.43 | $16.82 | 616,841 |
| 2016-03-30 | $26.85 | $27.27 | $26.12 | $26.38 | $16.18 | 411,042 |
| 2016-03-29 | $25.81 | $26.56 | $24.88 | $26.46 | $16.23 | 623,090 |
| 2016-03-28 | $26.61 | $26.75 | $25.54 | $26.02 | $15.96 | 535,981 |
| 2016-03-24 | $26.23 | $26.65 | $25.38 | $26.64 | $16.34 | 686,487 |
| 2016-03-23 | $27.45 | $28.05 | $26.68 | $26.69 | $16.37 | 687,322 |
| 2016-03-22 | $27.36 | $27.83 | $26.76 | $27.55 | $16.90 | 674,913 |
| 2016-03-21 | $28.22 | $28.53 | $27.48 | $27.83 | $17.07 | 491,347 |
| 2016-03-18 | $27.27 | $28.82 | $27.18 | $28.38 | $17.40 | 1,628,377 |
| 2016-03-17 | $25.80 | $27.39 | $25.32 | $26.85 | $16.47 | 1,078,757 |
| 2016-03-16 | $25.40 | $26.25 | $25.00 | $25.82 | $15.83 | 823,527 |
| 2016-03-15 | $26.50 | $27.05 | $25.07 | $25.50 | $15.64 | 746,311 |
| 2016-03-14 | $27.15 | $27.54 | $25.96 | $26.90 | $16.50 | 950,836 |
| 2016-03-11 | $25.20 | $27.95 | $25.02 | $27.62 | $16.94 | 1,676,279 |
| 2016-03-10 | $24.13 | $25.23 | $23.78 | $24.69 | $15.14 | 1,416,873 |
| 2016-03-09 | $24.95 | $25.20 | $23.31 | $23.88 | $14.64 | 2,220,007 |
| 2016-03-08 | $26.54 | $26.93 | $24.49 | $24.59 | $15.08 | 1,887,245 |
| 2016-03-07 | $26.59 | $27.06 | $25.95 | $26.96 | $16.53 | 1,292,270 |
| 2016-03-04 | $26.11 | $27.28 | $25.67 | $26.82 | $16.45 | 1,421,339 |
| 2016-03-03 | $24.81 | $27.19 | $24.60 | $26.02 | $15.96 | 1,532,297 |
| 2016-03-02 | $23.65 | $24.63 | $23.16 | $24.39 | $14.96 | 758,902 |
| 2016-03-01 | $22.56 | $23.69 | $22.05 | $23.62 | $14.48 | 957,168 |
| 2016-02-29 | $23.97 | $24.14 | $22.45 | $22.57 | $13.84 | 1,591,982 |
| 2016-02-26 | $23.73 | $24.41 | $22.58 | $23.84 | $14.62 | 2,222,732 |
| 2016-02-25 | $24.49 | $24.69 | $20.60 | $23.98 | $14.71 | 4,503,789 |
| 2016-02-24 | $23.47 | $24.78 | $22.43 | $24.59 | $15.08 | 1,439,099 |
| 2016-02-23 | $24.44 | $24.60 | $23.42 | $23.74 | $14.56 | 1,065,620 |
| 2016-02-22 | $24.03 | $25.19 | $24.00 | $24.73 | $15.17 | 1,416,786 |
| 2016-02-19 | $23.90 | $24.24 | $23.12 | $23.73 | $14.55 | 1,483,868 |
| 2016-02-18 | $23.71 | $24.17 | $23.39 | $24.08 | $14.77 | 1,994,107 |
| 2016-02-17 | $22.22 | $24.43 | $22.09 | $23.58 | $14.46 | 2,091,177 |
| 2016-02-16 | $21.19 | $22.15 | $21.09 | $21.76 | $13.34 | 1,359,912 |
| 2016-02-12 | $19.57 | $20.59 | $19.27 | $20.43 | $12.53 | 1,915,448 |
| 2016-02-11 | $20.06 | $20.36 | $18.55 | $18.95 | $11.62 | 1,695,994 |
| 2016-02-10 | $20.44 | $21.17 | $20.12 | $20.68 | $12.68 | 753,695 |
| 2016-02-09 | $20.77 | $21.60 | $20.03 | $20.44 | $12.53 | 1,849,965 |
| 2016-02-08 | $22.62 | $22.74 | $20.67 | $20.98 | $12.87 | 1,211,848 |
| 2016-02-05 | $24.30 | $24.62 | $22.76 | $22.79 | $13.98 | 1,215,093 |
| 2016-02-04 | $25.20 | $25.64 | $24.00 | $24.25 | $14.87 | 1,574,310 |
| 2016-02-03 | $26.37 | $26.37 | $24.40 | $25.10 | $15.39 | 1,065,268 |
| 2016-02-02 | $26.52 | $26.52 | $25.80 | $26.18 | $16.05 | 777,127 |
| 2016-02-01 | $26.21 | $27.04 | $25.86 | $26.91 | $16.50 | 620,846 |
| 2016-01-29 | $25.58 | $26.43 | $25.49 | $26.43 | $16.21 | 1,140,491 |
| 2016-01-28 | $27.36 | $27.75 | $25.58 | $25.84 | $15.85 | 1,152,220 |
| 2016-01-27 | $28.58 | $28.58 | $26.57 | $26.95 | $16.53 | 1,606,402 |
| 2016-01-26 | $28.25 | $29.65 | $27.82 | $29.38 | $18.02 | 1,129,900 |
| 2016-01-25 | $29.04 | $29.51 | $27.84 | $27.97 | $17.15 | 907,180 |
| 2016-01-22 | $28.56 | $30.06 | $28.38 | $29.53 | $18.11 | 1,445,192 |
| 2016-01-21 | $28.27 | $29.13 | $27.80 | $28.10 | $17.23 | 1,008,375 |
| 2016-01-20 | $27.61 | $28.73 | $25.40 | $28.22 | $17.31 | 3,200,046 |
| 2016-01-19 | $31.04 | $31.24 | $27.85 | $28.01 | $17.18 | 1,443,646 |
| 2016-01-15 | $31.50 | $31.50 | $29.35 | $30.55 | $18.73 | 1,585,808 |
| 2016-01-14 | $33.00 | $33.00 | $31.25 | $32.40 | $19.87 | 2,426,801 |
| 2016-01-13 | $34.94 | $35.22 | $31.97 | $32.82 | $20.13 | 1,541,055 |
| 2016-01-12 | $36.61 | $36.81 | $34.03 | $34.87 | $21.38 | 1,145,634 |
| 2016-01-11 | $36.78 | $37.00 | $35.91 | $36.21 | $22.21 | 576,183 |
| 2016-01-08 | $37.07 | $37.11 | $36.34 | $36.64 | $22.47 | 597,327 |
| 2016-01-07 | $38.35 | $38.35 | $36.54 | $36.84 | $22.59 | 660,217 |
| 2016-01-06 | $39.21 | $39.21 | $38.56 | $39.05 | $23.95 | 637,859 |
| 2016-01-05 | $40.73 | $40.81 | $39.64 | $39.77 | $24.39 | 636,116 |
| 2016-01-04 | $41.25 | $41.25 | $40.18 | $40.72 | $24.97 | 599,144 |
| 2015-12-31 | $41.04 | $41.70 | $40.82 | $41.54 | $25.47 | 337,361 |
| 2015-12-30 | $41.28 | $41.59 | $40.90 | $41.20 | $25.27 | 538,616 |
| 2015-12-29 | $41.49 | $41.75 | $40.62 | $41.32 | $25.34 | 480,929 |
| 2015-12-28 | $41.36 | $41.65 | $40.88 | $41.27 | $25.31 | 317,194 |
| 2015-12-24 | $41.55 | $41.74 | $41.45 | $41.60 | $25.51 | 120,947 |
| 2015-12-23 | $40.85 | $41.84 | $40.77 | $41.61 | $25.52 | 397,675 |
| 2015-12-22 | $40.53 | $41.16 | $39.24 | $40.65 | $24.93 | 444,881 |
| 2015-12-21 | $40.49 | $40.93 | $39.76 | $40.43 | $24.79 | 562,770 |
| 2015-12-18 | $41.12 | $41.41 | $39.99 | $40.00 | $24.53 | 753,079 |
| 2015-12-17 | $43.42 | $43.68 | $41.57 | $41.59 | $25.51 | 528,421 |
| 2015-12-16 | $42.85 | $43.77 | $42.70 | $43.35 | $26.58 | 546,320 |
| 2015-12-15 | $42.34 | $43.14 | $42.16 | $42.59 | $26.12 | 1,014,627 |
| 2015-12-14 | $44.44 | $44.83 | $41.69 | $42.03 | $25.77 | 924,483 |
| 2015-12-11 | $44.82 | $45.30 | $43.89 | $44.28 | $27.15 | 544,347 |
| 2015-12-10 | $45.48 | $46.34 | $45.36 | $45.53 | $27.92 | 294,994 |
| 2015-12-09 | $46.56 | $46.87 | $45.02 | $45.47 | $27.88 | 516,752 |
| 2015-12-08 | $46.67 | $46.93 | $45.50 | $46.57 | $28.56 | 334,226 |
| 2015-12-07 | $48.37 | $48.45 | $47.19 | $47.61 | $29.20 | 320,779 |
| 2015-12-04 | $47.65 | $48.75 | $47.50 | $48.65 | $29.83 | 364,292 |
| 2015-12-03 | $47.74 | $49.34 | $47.15 | $47.48 | $29.12 | 906,043 |
| 2015-12-02 | $48.53 | $49.56 | $47.31 | $47.57 | $29.17 | 365,028 |
| 2015-12-01 | $49.05 | $49.35 | $48.01 | $48.47 | $29.72 | 329,399 |
| 2015-11-30 | $49.23 | $49.29 | $47.86 | $48.46 | $29.72 | 593,094 |
| 2015-11-27 | $48.68 | $49.40 | $47.08 | $49.14 | $30.14 | 59,338 |
OneMain Holdings Inc (OMF) News Headlines
.jpg)
Cramer's Lighting Round: Reddit is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com April 24, 2025Recent OneMain Holdings Inc (OMF) News
Similar Companies to OneMain Holdings Inc (OMF) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |