Owens & Minor Inc (OMI) Exchange: NYSE
Data as of May 2, 2025
$6.95 ($-0.02) -0.29%
Owens & Minor Inc - Daily Information
Click for more stock information on Owens & Minor Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.89 |
| Previous Close | $6.95 |
| High | $6.95 |
| Low | $6.63 |
| Adjusted Open | $6.89 |
| Previous Adjusted Close | $6.95 |
| Adjusted High | $6.95 |
| Adjusted Low | $6.63 |
About Owens & Minor Inc (OMI)
Owens & Minor Inc (OMI) is a Fortune 500 healthcare services company established in Richmond, Virginia in 1882. It is one of the largest U.S. distributors of medical and surgical supplies and equipment to the healthcare industry, buying and storing healthcare products from manufacturers and selling them to hospitals, large physician practices, clinical laboratories, and ambulatory surgery centers. It has had a long and varied history of acquisitions, mergers, expansions, and joint ventures which has led to them being well positioned in their key markets around the world. Owens & Minor has grown from just 8 employees in its early days to a force of over 10,000 and from one small warehouse to 270,000+ square feet of storage space devoted to the healthcare industry. Additionally, it is active in Social Responsibility initiatives and has over $10.3 billion in revenue inFy2019.
Invest in Owens & Minor Inc (OMI)
Historical Stock Data for Owens & Minor Inc (OMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $6.89 | $6.95 | $6.63 | $6.95 | $6.95 | 980,968 |
| 2025-04-24 | $6.73 | $7.04 | $6.64 | $6.97 | $6.97 | 1,129,331 |
| 2025-04-23 | $6.68 | $6.91 | $6.60 | $6.65 | $6.65 | 1,103,213 |
| 2025-04-22 | $6.56 | $6.68 | $6.29 | $6.47 | $6.47 | 1,088,444 |
| 2025-04-21 | $6.85 | $6.88 | $6.23 | $6.51 | $6.51 | 1,322,973 |
| 2025-04-17 | $6.65 | $7.00 | $6.61 | $6.93 | $6.93 | 1,174,385 |
| 2025-04-16 | $6.62 | $6.97 | $6.60 | $6.77 | $6.77 | 1,812,838 |
| 2025-04-15 | $6.89 | $7.02 | $6.54 | $6.65 | $6.65 | 1,456,810 |
| 2025-04-14 | $7.00 | $7.02 | $6.68 | $6.92 | $6.92 | 1,222,930 |
| 2025-04-11 | $7.15 | $7.23 | $6.67 | $6.90 | $6.90 | 1,491,212 |
| 2025-04-10 | $7.38 | $7.47 | $6.98 | $7.00 | $7.00 | 2,199,544 |
| 2025-04-09 | $7.54 | $7.78 | $7.04 | $7.45 | $7.45 | 6,740,371 |
| 2025-04-08 | $8.78 | $9.80 | $7.75 | $7.77 | $7.77 | 1,391,744 |
| 2025-04-07 | $7.86 | $8.41 | $7.52 | $8.13 | $8.13 | 2,078,899 |
| 2025-04-04 | $8.20 | $8.42 | $7.71 | $8.16 | $8.16 | 2,005,842 |
| 2025-04-03 | $8.94 | $9.00 | $8.34 | $8.59 | $8.59 | 1,250,328 |
| 2025-04-02 | $9.01 | $9.22 | $8.88 | $9.16 | $9.16 | 901,099 |
| 2025-04-01 | $9.14 | $9.40 | $8.93 | $9.04 | $9.04 | 1,257,191 |
| 2025-03-31 | $8.39 | $9.04 | $8.37 | $9.03 | $9.03 | 1,526,407 |
| 2025-03-28 | $8.51 | $8.87 | $8.40 | $8.58 | $8.58 | 1,423,134 |
| 2025-03-27 | $8.68 | $8.84 | $8.47 | $8.50 | $8.50 | 931,539 |
| 2025-03-26 | $8.80 | $9.08 | $8.78 | $8.79 | $8.79 | 828,019 |
| 2025-03-25 | $9.36 | $9.43 | $8.81 | $8.81 | $8.81 | 1,056,220 |
| 2025-03-24 | $9.08 | $9.42 | $8.98 | $9.27 | $9.27 | 1,160,285 |
| 2025-03-21 | $9.37 | $9.37 | $8.94 | $9.00 | $9.00 | 3,552,221 |
| 2025-03-20 | $9.95 | $10.06 | $9.49 | $9.54 | $9.54 | 890,173 |
| 2025-03-19 | $9.79 | $10.17 | $9.70 | $10.09 | $10.09 | 918,618 |
| 2025-03-18 | $9.83 | $10.09 | $9.71 | $9.80 | $9.80 | 1,156,516 |
| 2025-03-17 | $9.44 | $9.91 | $9.39 | $9.87 | $9.87 | 1,078,637 |
| 2025-03-14 | $9.48 | $9.58 | $9.35 | $9.39 | $9.39 | 1,080,684 |
| 2025-03-13 | $9.47 | $9.58 | $9.21 | $9.25 | $9.25 | 1,089,712 |
| 2025-03-12 | $9.64 | $9.66 | $9.16 | $9.42 | $9.42 | 1,129,395 |
| 2025-03-11 | $9.59 | $9.74 | $9.46 | $9.54 | $9.54 | 1,401,984 |
| 2025-03-10 | $9.74 | $9.89 | $9.56 | $9.66 | $9.66 | 1,491,394 |
| 2025-03-07 | $9.92 | $10.43 | $9.80 | $10.00 | $10.00 | 1,437,028 |
| 2025-03-06 | $9.75 | $10.17 | $9.50 | $9.97 | $9.97 | 1,508,122 |
| 2025-03-05 | $9.99 | $10.14 | $9.52 | $9.74 | $9.74 | 1,800,787 |
| 2025-03-04 | $9.08 | $10.06 | $9.08 | $9.71 | $9.71 | 4,173,586 |
| 2025-03-03 | $9.40 | $9.74 | $8.83 | $9.32 | $9.32 | 3,284,695 |
| 2025-02-28 | $7.74 | $9.83 | $7.57 | $9.58 | $9.58 | 12,097,475 |
| 2025-02-27 | $6.83 | $6.99 | $6.75 | $6.89 | $6.89 | 1,767,319 |
| 2025-02-26 | $7.01 | $7.31 | $6.83 | $6.84 | $6.84 | 1,711,831 |
| 2025-02-25 | $6.54 | $7.10 | $6.54 | $7.05 | $7.05 | 3,217,713 |
| 2025-02-24 | $6.31 | $6.63 | $6.17 | $6.39 | $6.39 | 2,761,984 |
| 2025-02-21 | $6.45 | $6.52 | $6.07 | $6.22 | $6.22 | 2,242,893 |
| 2025-02-20 | $6.75 | $6.86 | $6.30 | $6.40 | $6.40 | 2,500,146 |
| 2025-02-19 | $6.97 | $7.02 | $6.70 | $6.84 | $6.84 | 2,171,628 |
| 2025-02-18 | $7.40 | $7.53 | $6.98 | $7.01 | $7.01 | 2,970,355 |
| 2025-02-14 | $7.71 | $7.81 | $7.42 | $7.45 | $7.45 | 1,560,112 |
| 2025-02-13 | $8.28 | $8.33 | $7.64 | $7.74 | $7.74 | 1,915,215 |
| 2025-02-12 | $8.26 | $8.35 | $8.08 | $8.19 | $8.19 | 974,225 |
| 2025-02-11 | $8.31 | $8.56 | $8.28 | $8.42 | $8.42 | 1,229,219 |
| 2025-02-10 | $8.64 | $8.75 | $8.39 | $8.46 | $8.46 | 1,070,905 |
| 2025-02-07 | $8.61 | $8.78 | $8.43 | $8.65 | $8.65 | 1,279,938 |
| 2025-02-06 | $9.00 | $9.07 | $8.57 | $8.65 | $8.65 | 1,707,020 |
| 2025-02-05 | $9.22 | $9.25 | $8.75 | $8.90 | $8.90 | 2,476,932 |
| 2025-02-04 | $9.23 | $9.32 | $8.76 | $9.14 | $9.14 | 3,193,918 |
| 2025-02-03 | $12.80 | $13.00 | $8.76 | $9.23 | $9.23 | 6,065,871 |
| 2025-01-31 | $14.57 | $14.74 | $14.10 | $14.24 | $14.24 | 428,246 |
| 2025-01-30 | $15.02 | $15.13 | $14.38 | $14.60 | $14.60 | 307,394 |
| 2025-01-29 | $14.95 | $15.16 | $14.78 | $14.92 | $14.92 | 319,417 |
| 2025-01-28 | $15.13 | $15.18 | $14.92 | $14.98 | $14.98 | 369,566 |
| 2025-01-27 | $15.03 | $15.54 | $14.93 | $15.07 | $15.07 | 585,722 |
| 2025-01-24 | $14.70 | $15.18 | $14.65 | $14.94 | $14.94 | 315,763 |
| 2025-01-23 | $14.77 | $15.10 | $14.76 | $14.83 | $14.83 | 475,816 |
| 2025-01-22 | $14.83 | $15.02 | $14.65 | $14.85 | $14.85 | 368,997 |
| 2025-01-21 | $14.79 | $15.00 | $14.59 | $14.92 | $14.92 | 382,226 |
| 2025-01-17 | $14.75 | $14.75 | $14.34 | $14.58 | $14.58 | 335,621 |
| 2025-01-16 | $14.84 | $14.89 | $14.51 | $14.54 | $14.54 | 314,003 |
| 2025-01-15 | $15.36 | $15.53 | $14.81 | $14.97 | $14.97 | 390,343 |
| 2025-01-14 | $14.59 | $14.77 | $14.15 | $14.74 | $14.74 | 519,739 |
| 2025-01-13 | $13.85 | $14.71 | $13.65 | $14.57 | $14.57 | 875,517 |
| 2025-01-10 | $14.10 | $14.25 | $13.53 | $13.89 | $13.89 | 1,086,101 |
| 2025-01-08 | $13.72 | $14.77 | $13.50 | $14.41 | $14.41 | 1,193,778 |
| 2025-01-07 | $13.44 | $13.94 | $13.37 | $13.84 | $13.84 | 532,626 |
| 2025-01-06 | $13.26 | $13.79 | $13.20 | $13.36 | $13.36 | 595,818 |
| 2025-01-03 | $12.93 | $13.11 | $12.56 | $13.06 | $13.06 | 372,915 |
| 2025-01-02 | $13.31 | $13.36 | $12.71 | $12.85 | $12.85 | 360,621 |
| 2024-12-31 | $12.78 | $13.31 | $12.69 | $13.07 | $13.07 | 654,360 |
| 2024-12-30 | $12.80 | $12.93 | $12.40 | $12.66 | $12.66 | 482,067 |
| 2024-12-27 | $12.86 | $13.05 | $12.35 | $12.95 | $12.95 | 637,020 |
| 2024-12-26 | $12.57 | $12.99 | $12.44 | $12.97 | $12.97 | 342,468 |
| 2024-12-24 | $12.55 | $12.73 | $12.30 | $12.72 | $12.72 | 195,848 |
| 2024-12-23 | $12.44 | $12.90 | $12.31 | $12.56 | $12.56 | 617,846 |
| 2024-12-20 | $12.48 | $13.20 | $12.30 | $12.52 | $12.52 | 2,813,481 |
| 2024-12-19 | $12.53 | $12.66 | $12.01 | $12.62 | $12.62 | 729,793 |
| 2024-12-18 | $13.41 | $13.51 | $12.50 | $12.55 | $12.55 | 570,090 |
| 2024-12-17 | $13.38 | $13.61 | $12.84 | $13.27 | $13.27 | 602,965 |
| 2024-12-16 | $13.90 | $14.00 | $13.51 | $13.63 | $13.63 | 441,493 |
| 2024-12-13 | $14.24 | $14.24 | $13.75 | $13.94 | $13.94 | 305,471 |
| 2024-12-12 | $14.47 | $14.59 | $14.01 | $14.25 | $14.25 | 513,198 |
| 2024-12-11 | $14.27 | $14.59 | $13.96 | $14.45 | $14.45 | 444,318 |
| 2024-12-10 | $14.12 | $14.39 | $13.80 | $14.17 | $14.17 | 364,948 |
| 2024-12-09 | $14.00 | $14.46 | $13.87 | $14.15 | $14.15 | 490,220 |
| 2024-12-06 | $14.15 | $14.37 | $13.57 | $13.63 | $13.63 | 332,793 |
| 2024-12-05 | $14.74 | $14.74 | $13.85 | $13.87 | $13.87 | 493,101 |
| 2024-12-04 | $14.40 | $14.88 | $14.18 | $14.73 | $14.73 | 646,382 |
| 2024-12-03 | $14.10 | $14.43 | $13.98 | $14.34 | $14.34 | 590,817 |
| 2024-12-02 | $13.47 | $14.10 | $13.45 | $14.10 | $14.10 | 629,242 |
| 2024-11-29 | $13.48 | $13.56 | $13.30 | $13.47 | $13.47 | 212,569 |
| 2024-11-27 | $13.26 | $13.79 | $13.23 | $13.31 | $13.31 | 354,495 |
| 2024-11-26 | $13.57 | $13.66 | $12.86 | $13.19 | $13.19 | 478,150 |
| 2024-11-25 | $12.49 | $14.04 | $12.49 | $13.65 | $13.65 | 1,029,806 |
| 2024-11-22 | $12.26 | $12.63 | $12.05 | $12.35 | $12.35 | 521,025 |
| 2024-11-21 | $11.82 | $12.27 | $11.75 | $12.23 | $12.23 | 376,669 |
| 2024-11-20 | $12.41 | $12.46 | $11.79 | $11.89 | $11.89 | 562,723 |
| 2024-11-19 | $12.12 | $12.49 | $12.08 | $12.41 | $12.41 | 351,894 |
| 2024-11-18 | $12.26 | $12.58 | $12.21 | $12.26 | $12.26 | 474,159 |
| 2024-11-15 | $12.43 | $12.43 | $12.03 | $12.26 | $12.26 | 446,149 |
| 2024-11-14 | $12.21 | $12.33 | $11.98 | $12.27 | $12.27 | 594,566 |
| 2024-11-13 | $12.88 | $13.01 | $12.24 | $12.28 | $12.28 | 665,507 |
| 2024-11-12 | $13.24 | $13.32 | $12.84 | $12.93 | $12.93 | 558,695 |
| 2024-11-11 | $13.01 | $13.56 | $12.94 | $13.37 | $13.37 | 691,405 |
| 2024-11-08 | $12.74 | $13.03 | $12.34 | $12.90 | $12.90 | 916,770 |
| 2024-11-07 | $13.74 | $13.74 | $12.56 | $12.76 | $12.76 | 999,735 |
| 2024-11-06 | $12.58 | $13.64 | $12.39 | $13.61 | $13.61 | 1,395,980 |
| 2024-11-05 | $11.82 | $11.89 | $11.42 | $11.80 | $11.80 | 1,273,270 |
| 2024-11-04 | $12.74 | $13.14 | $11.75 | $12.00 | $12.00 | 2,051,725 |
| 2024-11-01 | $13.08 | $13.45 | $12.95 | $13.36 | $13.36 | 1,713,654 |
| 2024-10-31 | $13.14 | $13.27 | $12.69 | $12.71 | $12.71 | 886,341 |
| 2024-10-30 | $12.63 | $13.32 | $12.63 | $13.25 | $13.25 | 609,575 |
| 2024-10-29 | $13.19 | $13.30 | $12.73 | $12.86 | $12.86 | 668,497 |
| 2024-10-28 | $13.50 | $13.81 | $13.28 | $13.31 | $13.31 | 747,350 |
| 2024-10-25 | $13.78 | $13.93 | $13.29 | $13.41 | $13.41 | 687,297 |
| 2024-10-24 | $13.26 | $13.84 | $13.16 | $13.68 | $13.68 | 719,581 |
| 2024-10-23 | $13.40 | $13.55 | $13.06 | $13.21 | $13.21 | 722,651 |
| 2024-10-22 | $13.61 | $13.73 | $13.14 | $13.49 | $13.49 | 844,286 |
| 2024-10-21 | $14.04 | $14.11 | $13.70 | $13.74 | $13.74 | 740,800 |
| 2024-10-18 | $14.09 | $14.14 | $13.80 | $14.01 | $14.01 | 715,847 |
| 2024-10-17 | $13.93 | $14.11 | $13.73 | $14.06 | $14.06 | 554,329 |
| 2024-10-16 | $14.09 | $14.42 | $13.99 | $14.03 | $14.03 | 360,866 |
| 2024-10-15 | $13.71 | $14.20 | $13.66 | $13.99 | $13.99 | 535,606 |
| 2024-10-14 | $13.54 | $13.85 | $13.29 | $13.61 | $13.61 | 397,737 |
| 2024-10-11 | $13.46 | $13.68 | $13.46 | $13.57 | $13.57 | 427,169 |
| 2024-10-10 | $13.37 | $13.57 | $13.20 | $13.46 | $13.46 | 796,456 |
| 2024-10-09 | $13.65 | $13.86 | $13.40 | $13.52 | $13.52 | 677,382 |
| 2024-10-08 | $13.36 | $13.78 | $13.18 | $13.61 | $13.61 | 706,230 |
| 2024-10-07 | $14.63 | $14.68 | $13.48 | $13.57 | $13.57 | 1,034,123 |
| 2024-10-04 | $14.81 | $14.95 | $14.54 | $14.68 | $14.68 | 379,439 |
| 2024-10-03 | $14.52 | $14.64 | $14.40 | $14.58 | $14.58 | 376,622 |
| 2024-10-02 | $14.58 | $14.82 | $14.42 | $14.78 | $14.78 | 579,695 |
| 2024-10-01 | $15.66 | $15.69 | $14.34 | $14.55 | $14.55 | 817,095 |
| 2024-09-30 | $16.14 | $16.38 | $15.67 | $15.69 | $15.69 | 798,219 |
| 2024-09-27 | $15.94 | $16.35 | $15.84 | $16.18 | $16.18 | 850,700 |
| 2024-09-26 | $14.81 | $15.76 | $14.70 | $15.73 | $15.73 | 1,198,908 |
| 2024-09-25 | $14.50 | $14.68 | $14.27 | $14.53 | $14.53 | 2,438,302 |
| 2024-09-24 | $15.14 | $15.25 | $14.51 | $14.51 | $14.51 | 864,327 |
| 2024-09-23 | $16.03 | $16.17 | $14.83 | $15.14 | $15.14 | 1,316,705 |
| 2024-09-20 | $15.84 | $16.15 | $15.52 | $15.88 | $15.88 | 8,127,888 |
| 2024-09-19 | $16.34 | $16.43 | $15.75 | $16.04 | $16.04 | 1,017,025 |
| 2024-09-18 | $15.92 | $16.47 | $15.66 | $15.81 | $15.81 | 893,092 |
| 2024-09-17 | $16.27 | $16.32 | $15.67 | $15.87 | $15.87 | 801,171 |
| 2024-09-16 | $15.72 | $16.13 | $15.45 | $16.05 | $16.05 | 776,498 |
| 2024-09-13 | $14.61 | $15.64 | $14.55 | $15.53 | $15.53 | 670,342 |
| 2024-09-12 | $14.61 | $14.89 | $14.37 | $14.39 | $14.39 | 493,728 |
| 2024-09-11 | $14.33 | $14.62 | $14.11 | $14.57 | $14.57 | 637,439 |
| 2024-09-10 | $14.43 | $14.61 | $14.13 | $14.42 | $14.42 | 776,015 |
| 2024-09-09 | $15.40 | $15.40 | $14.37 | $14.39 | $14.39 | 746,386 |
| 2024-09-06 | $15.75 | $15.85 | $15.45 | $15.49 | $15.49 | 390,421 |
| 2024-09-05 | $15.98 | $15.98 | $15.46 | $15.72 | $15.72 | 514,832 |
| 2024-09-04 | $15.34 | $15.95 | $15.14 | $15.94 | $15.94 | 714,284 |
| 2024-09-03 | $15.38 | $15.62 | $15.30 | $15.37 | $15.37 | 687,076 |
| 2024-08-30 | $16.07 | $16.21 | $15.31 | $15.54 | $15.54 | 854,450 |
| 2024-08-29 | $15.99 | $16.18 | $15.80 | $15.90 | $15.90 | 590,814 |
| 2024-08-28 | $15.64 | $16.16 | $15.50 | $15.89 | $15.89 | 554,400 |
| 2024-08-27 | $16.04 | $16.05 | $15.51 | $15.72 | $15.72 | 441,146 |
| 2024-08-26 | $16.52 | $16.63 | $16.12 | $16.13 | $16.13 | 434,565 |
| 2024-08-23 | $15.77 | $16.61 | $15.73 | $16.37 | $16.37 | 768,918 |
| 2024-08-22 | $15.83 | $16.00 | $15.56 | $15.65 | $15.65 | 357,292 |
| 2024-08-21 | $15.75 | $15.92 | $15.55 | $15.83 | $15.83 | 446,688 |
| 2024-08-20 | $15.98 | $16.17 | $15.63 | $15.63 | $15.63 | 518,441 |
| 2024-08-19 | $15.87 | $16.18 | $15.71 | $16.10 | $16.10 | 524,445 |
| 2024-08-16 | $16.00 | $16.25 | $15.68 | $15.95 | $15.95 | 787,316 |
| 2024-08-15 | $15.96 | $16.10 | $15.50 | $16.09 | $16.09 | 654,275 |
| 2024-08-14 | $16.10 | $16.24 | $15.50 | $15.51 | $15.51 | 644,043 |
| 2024-08-13 | $15.16 | $16.27 | $15.10 | $15.98 | $15.98 | 680,016 |
| 2024-08-12 | $15.14 | $15.15 | $14.75 | $15.04 | $15.04 | 656,291 |
| 2024-08-09 | $15.51 | $15.68 | $15.12 | $15.17 | $15.17 | 819,031 |
| 2024-08-08 | $15.02 | $15.42 | $14.78 | $15.31 | $15.31 | 1,157,555 |
| 2024-08-07 | $15.36 | $15.39 | $14.55 | $14.82 | $14.82 | 1,593,045 |
| 2024-08-06 | $14.88 | $15.45 | $14.37 | $15.40 | $15.40 | 1,641,927 |
| 2024-08-05 | $15.27 | $15.71 | $14.47 | $14.87 | $14.87 | 1,665,175 |
| 2024-08-02 | $15.45 | $16.27 | $14.21 | $16.20 | $16.20 | 1,641,039 |
| 2024-08-01 | $16.36 | $16.70 | $15.98 | $16.42 | $16.42 | 2,214,785 |
| 2024-07-31 | $15.50 | $16.85 | $15.26 | $16.42 | $16.42 | 1,985,570 |
| 2024-07-30 | $15.43 | $15.84 | $15.32 | $15.50 | $15.50 | 950,383 |
| 2024-07-29 | $15.49 | $15.77 | $15.15 | $15.44 | $15.44 | 980,132 |
| 2024-07-26 | $15.75 | $15.85 | $14.72 | $15.20 | $15.20 | 1,129,757 |
| 2024-07-25 | $16.33 | $16.89 | $15.62 | $15.67 | $15.67 | 1,332,822 |
| 2024-07-24 | $16.53 | $16.98 | $16.14 | $16.19 | $16.19 | 1,148,392 |
| 2024-07-23 | $15.22 | $16.98 | $15.06 | $16.48 | $16.48 | 1,898,363 |
| 2024-07-22 | $15.01 | $15.38 | $14.86 | $15.31 | $15.31 | 710,509 |
| 2024-07-19 | $15.03 | $15.03 | $14.30 | $14.82 | $14.82 | 684,710 |
| 2024-07-18 | $14.73 | $15.11 | $14.44 | $14.61 | $14.61 | 672,507 |
| 2024-07-17 | $14.23 | $15.02 | $14.18 | $14.81 | $14.81 | 862,015 |
| 2024-07-16 | $13.86 | $14.45 | $13.85 | $14.43 | $14.43 | 820,381 |
| 2024-07-15 | $13.83 | $14.10 | $13.61 | $13.82 | $13.82 | 949,840 |
| 2024-07-12 | $13.83 | $13.97 | $13.65 | $13.74 | $13.74 | 722,828 |
| 2024-07-11 | $13.54 | $13.79 | $13.26 | $13.60 | $13.60 | 841,881 |
| 2024-07-10 | $12.89 | $13.19 | $12.82 | $13.17 | $13.17 | 637,644 |
| 2024-07-09 | $12.63 | $13.03 | $12.36 | $12.93 | $12.93 | 953,613 |
| 2024-07-08 | $12.72 | $12.95 | $12.60 | $12.69 | $12.69 | 1,022,798 |
| 2024-07-05 | $12.99 | $12.99 | $12.47 | $12.59 | $12.59 | 687,206 |
| 2024-07-03 | $13.25 | $13.30 | $13.02 | $13.11 | $13.11 | 287,534 |
| 2024-07-02 | $13.00 | $13.37 | $12.88 | $13.24 | $13.24 | 996,166 |
| 2024-07-01 | $13.52 | $13.53 | $12.87 | $13.02 | $13.02 | 821,441 |
| 2024-06-28 | $13.77 | $13.77 | $13.26 | $13.50 | $13.50 | 2,003,594 |
| 2024-06-27 | $14.43 | $14.44 | $13.63 | $13.74 | $13.74 | 1,160,872 |
| 2024-06-26 | $15.30 | $15.57 | $14.51 | $14.57 | $14.57 | 1,066,635 |
| 2024-06-25 | $14.48 | $15.53 | $13.36 | $15.41 | $15.41 | 2,668,561 |
| 2024-06-24 | $17.00 | $17.23 | $15.80 | $16.17 | $16.17 | 1,384,183 |
| 2024-06-21 | $16.93 | $17.30 | $16.79 | $16.97 | $16.97 | 4,835,682 |
| 2024-06-20 | $16.98 | $17.18 | $16.84 | $16.93 | $16.93 | 664,751 |
| 2024-06-18 | $16.98 | $17.27 | $16.84 | $17.09 | $17.09 | 690,312 |
| 2024-06-17 | $16.65 | $17.08 | $16.65 | $16.98 | $16.98 | 617,259 |
| 2024-06-14 | $16.45 | $16.71 | $16.24 | $16.70 | $16.70 | 556,156 |
| 2024-06-13 | $16.80 | $16.85 | $16.43 | $16.70 | $16.70 | 428,710 |
| 2024-06-12 | $17.50 | $17.64 | $16.86 | $16.91 | $16.91 | 511,795 |
| 2024-06-11 | $17.04 | $17.15 | $16.83 | $16.87 | $16.87 | 544,760 |
| 2024-06-10 | $17.35 | $17.75 | $16.81 | $17.12 | $17.12 | 641,413 |
| 2024-06-07 | $17.41 | $17.65 | $17.25 | $17.36 | $17.36 | 484,087 |
| 2024-06-06 | $17.50 | $17.78 | $17.27 | $17.67 | $17.67 | 442,017 |
| 2024-06-05 | $17.25 | $17.64 | $17.00 | $17.50 | $17.50 | 575,979 |
| 2024-06-04 | $17.32 | $17.40 | $16.71 | $17.26 | $17.26 | 681,093 |
| 2024-06-03 | $17.76 | $17.76 | $17.01 | $17.52 | $17.52 | 630,016 |
| 2024-05-31 | $17.32 | $17.69 | $17.18 | $17.43 | $17.43 | 709,006 |
| 2024-05-30 | $17.52 | $17.68 | $17.03 | $17.25 | $17.25 | 486,524 |
| 2024-05-29 | $17.16 | $17.40 | $16.91 | $17.37 | $17.37 | 364,389 |
| 2024-05-28 | $17.57 | $17.70 | $17.19 | $17.29 | $17.29 | 794,195 |
| 2024-05-24 | $17.45 | $17.53 | $17.16 | $17.53 | $17.53 | 448,511 |
| 2024-05-23 | $17.78 | $17.85 | $16.96 | $17.28 | $17.28 | 684,280 |
| 2024-05-22 | $17.59 | $18.05 | $17.18 | $17.76 | $17.76 | 1,014,590 |
| 2024-05-21 | $17.92 | $18.11 | $17.66 | $17.67 | $17.67 | 502,789 |
| 2024-05-20 | $18.58 | $18.91 | $17.98 | $18.00 | $18.00 | 678,365 |
| 2024-05-17 | $19.06 | $19.13 | $18.46 | $18.62 | $18.62 | 699,620 |
| 2024-05-16 | $20.18 | $20.35 | $19.05 | $19.11 | $19.11 | 666,862 |
| 2024-05-15 | $20.18 | $21.02 | $20.05 | $20.21 | $20.21 | 859,996 |
| 2024-05-14 | $19.28 | $20.99 | $19.28 | $19.78 | $19.78 | 1,143,441 |
| 2024-05-13 | $18.98 | $19.26 | $18.64 | $18.71 | $18.71 | 706,881 |
| 2024-05-10 | $18.32 | $18.64 | $17.64 | $18.63 | $18.63 | 786,427 |
| 2024-05-09 | $18.16 | $18.48 | $17.86 | $18.38 | $18.38 | 740,025 |
| 2024-05-08 | $18.78 | $19.05 | $17.90 | $18.12 | $18.12 | 1,079,535 |
| 2024-05-07 | $19.20 | $19.40 | $18.89 | $18.91 | $18.91 | 1,285,775 |
| 2024-05-06 | $18.25 | $19.23 | $18.25 | $19.22 | $19.22 | 1,551,626 |
| 2024-05-03 | $23.86 | $23.87 | $17.89 | $18.21 | $18.21 | 3,026,300 |
| 2024-05-02 | $24.30 | $24.55 | $23.74 | $24.51 | $24.51 | 816,264 |
| 2024-05-01 | $24.61 | $24.88 | $23.84 | $24.01 | $24.01 | 633,388 |
| 2024-04-30 | $25.21 | $25.49 | $24.72 | $24.74 | $24.74 | 921,140 |
| 2024-04-29 | $25.50 | $25.60 | $24.97 | $25.42 | $25.42 | 492,944 |
| 2024-04-26 | $24.20 | $25.15 | $23.91 | $25.09 | $25.09 | 389,334 |
| 2024-04-25 | $24.41 | $24.45 | $23.65 | $24.12 | $24.12 | 489,889 |
| 2024-04-24 | $25.49 | $25.72 | $24.56 | $24.74 | $24.74 | 358,713 |
| 2024-04-23 | $24.31 | $25.82 | $24.21 | $25.57 | $25.57 | 620,065 |
| 2024-04-22 | $24.84 | $24.94 | $24.16 | $24.23 | $24.23 | 519,268 |
| 2024-04-19 | $24.03 | $24.82 | $24.03 | $24.79 | $24.79 | 319,862 |
| 2024-04-18 | $24.01 | $24.42 | $23.82 | $24.06 | $24.06 | 521,350 |
| 2024-04-17 | $25.02 | $25.02 | $23.89 | $23.97 | $23.97 | 600,872 |
| 2024-04-16 | $24.89 | $25.02 | $24.46 | $24.85 | $24.85 | 300,750 |
| 2024-04-15 | $25.70 | $25.85 | $24.95 | $24.99 | $24.99 | 387,944 |
| 2024-04-12 | $25.65 | $26.05 | $25.53 | $25.58 | $25.58 | 286,289 |
| 2024-04-11 | $25.86 | $26.37 | $25.52 | $25.94 | $25.94 | 403,174 |
| 2024-04-10 | $25.66 | $26.05 | $25.39 | $25.72 | $25.72 | 602,335 |
| 2024-04-09 | $27.12 | $27.24 | $26.37 | $26.38 | $26.38 | 613,417 |
| 2024-04-08 | $27.17 | $27.42 | $26.91 | $27.22 | $27.22 | 312,257 |
| 2024-04-05 | $26.67 | $27.02 | $26.52 | $26.88 | $26.88 | 349,694 |
| 2024-04-04 | $28.04 | $28.35 | $26.44 | $26.69 | $26.69 | 481,630 |
| 2024-04-03 | $26.83 | $27.84 | $26.77 | $27.79 | $27.79 | 428,490 |
| 2024-04-02 | $27.01 | $27.21 | $26.71 | $26.90 | $26.90 | 496,063 |
| 2024-04-01 | $27.74 | $27.74 | $27.15 | $27.51 | $27.51 | 399,288 |
| 2024-03-28 | $27.85 | $28.10 | $27.59 | $27.71 | $27.71 | 525,903 |
| 2024-03-27 | $26.89 | $27.99 | $26.71 | $27.95 | $27.95 | 917,317 |
| 2024-03-26 | $25.62 | $26.77 | $25.43 | $26.58 | $26.58 | 758,081 |
| 2024-03-25 | $25.90 | $26.10 | $25.45 | $25.48 | $25.48 | 291,015 |
| 2024-03-22 | $26.26 | $26.26 | $25.64 | $25.86 | $25.86 | 364,141 |
| 2024-03-21 | $26.00 | $26.25 | $25.91 | $26.10 | $26.10 | 451,666 |
| 2024-03-20 | $25.18 | $26.11 | $25.16 | $25.88 | $25.88 | 395,041 |
| 2024-03-19 | $24.98 | $25.30 | $24.77 | $25.27 | $25.27 | 477,572 |
| 2024-03-18 | $25.35 | $25.66 | $25.03 | $25.11 | $25.11 | 700,003 |
| 2024-03-15 | $24.93 | $25.93 | $24.93 | $25.47 | $25.47 | 2,586,615 |
| 2024-03-14 | $24.98 | $25.32 | $24.78 | $24.99 | $24.99 | 435,609 |
| 2024-03-13 | $24.95 | $25.71 | $24.92 | $25.07 | $25.07 | 437,874 |
| 2024-03-12 | $25.38 | $25.66 | $25.09 | $25.11 | $25.11 | 444,945 |
| 2024-03-11 | $25.47 | $25.71 | $24.98 | $25.33 | $25.33 | 574,172 |
| 2024-03-08 | $25.77 | $26.54 | $25.56 | $25.64 | $25.64 | 640,746 |
| 2024-03-07 | $24.97 | $25.63 | $24.97 | $25.54 | $25.54 | 438,894 |
| 2024-03-06 | $24.98 | $25.05 | $24.63 | $24.72 | $24.72 | 418,764 |
| 2024-03-05 | $24.82 | $24.95 | $24.38 | $24.62 | $24.62 | 503,112 |
| 2024-03-04 | $24.60 | $25.03 | $24.46 | $24.98 | $24.98 | 499,818 |
| 2024-03-01 | $24.42 | $24.88 | $24.07 | $24.64 | $24.64 | 575,062 |
| 2024-02-29 | $25.35 | $25.39 | $23.94 | $24.33 | $24.33 | 758,162 |
| 2024-02-28 | $24.37 | $25.16 | $24.15 | $25.04 | $25.04 | 842,976 |
| 2024-02-27 | $24.00 | $25.06 | $23.89 | $24.77 | $24.77 | 762,760 |
| 2024-02-26 | $23.87 | $24.11 | $23.50 | $23.68 | $23.68 | 644,984 |
| 2024-02-23 | $23.17 | $24.00 | $23.09 | $23.88 | $23.88 | 867,921 |
| 2024-02-22 | $21.89 | $23.25 | $21.70 | $23.20 | $23.20 | 763,954 |
| 2024-02-21 | $21.58 | $21.81 | $20.80 | $21.79 | $21.79 | 744,163 |
| 2024-02-20 | $22.00 | $23.25 | $21.24 | $21.54 | $21.54 | 1,405,413 |
| 2024-02-16 | $21.00 | $21.99 | $20.77 | $21.21 | $21.21 | 2,405,051 |
| 2024-02-15 | $21.79 | $22.00 | $21.25 | $21.49 | $21.49 | 859,688 |
| 2024-02-14 | $21.53 | $21.81 | $21.15 | $21.50 | $21.50 | 577,331 |
| 2024-02-13 | $20.76 | $21.31 | $20.52 | $21.09 | $21.09 | 832,070 |
| 2024-02-12 | $21.13 | $21.72 | $20.89 | $21.59 | $21.59 | 597,615 |
| 2024-02-09 | $20.34 | $21.45 | $20.06 | $21.14 | $21.14 | 633,707 |
| 2024-02-08 | $19.77 | $20.41 | $19.22 | $20.32 | $20.32 | 440,323 |
| 2024-02-07 | $19.91 | $20.09 | $19.65 | $19.86 | $19.86 | 452,261 |
| 2024-02-06 | $19.36 | $20.04 | $19.36 | $19.96 | $19.96 | 421,628 |
| 2024-02-05 | $19.42 | $19.67 | $18.98 | $19.40 | $19.40 | 384,236 |
| 2024-02-02 | $19.88 | $19.97 | $19.53 | $19.67 | $19.67 | 417,356 |
| 2024-02-01 | $19.78 | $20.16 | $19.46 | $20.16 | $20.16 | 448,352 |
| 2024-01-31 | $19.65 | $20.51 | $19.53 | $19.71 | $19.71 | 635,933 |
| 2024-01-30 | $20.16 | $20.36 | $19.52 | $19.53 | $19.53 | 504,259 |
| 2024-01-29 | $19.97 | $20.26 | $19.58 | $20.26 | $20.26 | 690,429 |
| 2024-01-26 | $20.35 | $20.47 | $19.79 | $20.00 | $20.00 | 504,865 |
| 2024-01-25 | $19.87 | $20.31 | $19.55 | $20.14 | $20.14 | 627,054 |
| 2024-01-24 | $19.96 | $19.96 | $19.41 | $19.63 | $19.63 | 620,229 |
| 2024-01-23 | $20.10 | $20.17 | $19.36 | $19.61 | $19.61 | 558,676 |
| 2024-01-22 | $18.95 | $19.78 | $18.78 | $19.71 | $19.71 | 775,615 |
| 2024-01-19 | $18.80 | $19.00 | $18.45 | $18.68 | $18.68 | 543,710 |
| 2024-01-18 | $18.53 | $18.84 | $18.24 | $18.71 | $18.71 | 349,854 |
| 2024-01-17 | $18.08 | $18.68 | $18.04 | $18.49 | $18.49 | 578,872 |
| 2024-01-16 | $19.13 | $19.13 | $18.14 | $18.44 | $18.44 | 518,761 |
| 2024-01-12 | $19.89 | $19.89 | $19.14 | $19.41 | $19.41 | 403,786 |
| 2024-01-11 | $19.74 | $19.89 | $19.45 | $19.60 | $19.60 | 525,043 |
| 2024-01-10 | $19.29 | $19.84 | $18.99 | $19.83 | $19.83 | 835,381 |
| 2024-01-09 | $19.07 | $19.45 | $18.86 | $19.31 | $19.31 | 1,342,723 |
| 2024-01-08 | $19.26 | $19.55 | $18.93 | $19.30 | $19.30 | 629,684 |
| 2024-01-05 | $19.11 | $19.55 | $19.11 | $19.19 | $19.19 | 1,087,853 |
| 2024-01-04 | $18.93 | $19.43 | $18.65 | $19.13 | $19.13 | 721,446 |
| 2024-01-03 | $18.96 | $19.38 | $18.55 | $18.97 | $18.97 | 1,023,672 |
| 2024-01-02 | $19.08 | $19.43 | $18.77 | $19.25 | $19.25 | 769,125 |
| 2023-12-29 | $19.59 | $19.69 | $18.92 | $19.27 | $19.27 | 660,722 |
| 2023-12-28 | $19.40 | $19.93 | $19.39 | $19.59 | $19.59 | 1,150,150 |
| 2023-12-27 | $19.64 | $19.70 | $19.10 | $19.48 | $19.48 | 491,165 |
| 2023-12-26 | $20.00 | $20.10 | $19.51 | $19.56 | $19.56 | 601,364 |
| 2023-12-22 | $20.27 | $20.85 | $19.63 | $19.96 | $19.96 | 1,352,607 |
| 2023-12-21 | $20.53 | $20.79 | $20.02 | $20.20 | $20.20 | 888,544 |
| 2023-12-20 | $21.34 | $21.47 | $20.16 | $20.22 | $20.22 | 860,317 |
| 2023-12-19 | $21.70 | $22.17 | $21.45 | $21.68 | $21.68 | 1,058,021 |
| 2023-12-18 | $22.11 | $22.11 | $21.16 | $21.26 | $21.26 | 888,789 |
| 2023-12-15 | $23.05 | $23.16 | $22.17 | $22.25 | $22.25 | 2,488,859 |
| 2023-12-14 | $22.82 | $23.66 | $22.80 | $23.00 | $23.00 | 927,091 |
| 2023-12-13 | $22.33 | $22.50 | $21.35 | $22.31 | $22.31 | 799,020 |
| 2023-12-12 | $21.80 | $22.53 | $21.54 | $22.39 | $22.39 | 660,662 |
| 2023-12-11 | $21.84 | $22.15 | $21.69 | $21.94 | $21.94 | 519,699 |
| 2023-12-08 | $22.09 | $22.25 | $21.73 | $21.91 | $21.91 | 738,531 |
| 2023-12-07 | $22.41 | $22.41 | $21.40 | $21.63 | $21.63 | 557,924 |
| 2023-12-06 | $22.14 | $23.04 | $21.83 | $22.17 | $22.17 | 921,538 |
| 2023-12-05 | $22.58 | $22.83 | $21.75 | $21.85 | $21.85 | 1,028,628 |
| 2023-12-04 | $21.62 | $22.85 | $21.52 | $22.69 | $22.69 | 872,054 |
| 2023-12-01 | $19.85 | $21.78 | $19.60 | $21.64 | $21.64 | 1,018,412 |
| 2023-11-30 | $19.50 | $19.94 | $19.08 | $19.88 | $19.88 | 558,593 |
| 2023-11-29 | $19.62 | $19.99 | $19.31 | $19.50 | $19.50 | 395,980 |
| 2023-11-28 | $19.26 | $19.44 | $18.96 | $19.38 | $19.38 | 372,784 |
| 2023-11-27 | $18.81 | $19.54 | $18.68 | $19.40 | $19.40 | 457,708 |
| 2023-11-24 | $19.31 | $19.36 | $18.87 | $18.91 | $18.91 | 162,546 |
| 2023-11-22 | $18.84 | $19.34 | $18.52 | $19.34 | $19.34 | 535,604 |
| 2023-11-21 | $19.06 | $19.47 | $18.61 | $18.61 | $18.61 | 518,812 |
| 2023-11-20 | $18.62 | $19.10 | $18.33 | $19.00 | $19.00 | 531,600 |
| 2023-11-17 | $18.12 | $18.75 | $17.85 | $18.75 | $18.75 | 956,244 |
| 2023-11-16 | $18.33 | $18.37 | $17.85 | $18.00 | $18.00 | 445,203 |
| 2023-11-15 | $17.98 | $18.67 | $17.98 | $18.34 | $18.34 | 613,175 |
| 2023-11-14 | $18.24 | $18.43 | $17.96 | $18.07 | $18.07 | 663,135 |
| 2023-11-13 | $17.00 | $17.91 | $17.00 | $17.43 | $17.43 | 795,863 |
| 2023-11-10 | $17.57 | $17.63 | $16.94 | $17.22 | $17.22 | 700,370 |
| 2023-11-09 | $18.54 | $18.70 | $17.45 | $17.63 | $17.63 | 783,408 |
| 2023-11-08 | $19.55 | $19.75 | $18.32 | $18.48 | $18.48 | 764,672 |
| 2023-11-07 | $19.24 | $19.87 | $18.96 | $19.74 | $19.74 | 1,245,152 |
| 2023-11-06 | $19.19 | $19.69 | $18.68 | $19.38 | $19.38 | 1,511,257 |
| 2023-11-03 | $16.53 | $19.86 | $16.53 | $19.71 | $19.71 | 2,174,872 |
| 2023-11-02 | $14.82 | $15.57 | $14.69 | $15.51 | $15.51 | 1,406,386 |
| 2023-11-01 | $14.15 | $14.74 | $14.00 | $14.64 | $14.64 | 644,174 |
| 2023-10-31 | $14.05 | $14.40 | $13.89 | $14.33 | $14.33 | 734,369 |
| 2023-10-30 | $14.10 | $14.19 | $13.64 | $13.98 | $13.98 | 706,893 |
| 2023-10-27 | $14.30 | $14.32 | $13.79 | $13.87 | $13.87 | 728,838 |
| 2023-10-26 | $14.52 | $14.61 | $13.97 | $14.10 | $14.10 | 727,539 |
| 2023-10-25 | $14.77 | $14.86 | $14.31 | $14.36 | $14.36 | 955,249 |
| 2023-10-24 | $14.56 | $15.10 | $14.56 | $14.89 | $14.89 | 599,836 |
| 2023-10-23 | $14.49 | $14.87 | $14.42 | $14.52 | $14.52 | 632,924 |
| 2023-10-20 | $14.18 | $14.66 | $13.93 | $14.55 | $14.55 | 1,286,943 |
| 2023-10-19 | $14.61 | $14.61 | $14.05 | $14.17 | $14.17 | 938,701 |
| 2023-10-18 | $14.49 | $14.86 | $14.10 | $14.61 | $14.61 | 809,867 |
| 2023-10-17 | $14.60 | $15.37 | $14.58 | $14.81 | $14.81 | 766,553 |
| 2023-10-16 | $14.98 | $15.52 | $14.77 | $14.95 | $14.95 | 736,436 |
| 2023-10-13 | $15.05 | $15.43 | $14.78 | $14.82 | $14.82 | 761,071 |
| 2023-10-12 | $15.51 | $15.53 | $14.56 | $14.97 | $14.97 | 1,135,269 |
| 2023-10-11 | $16.27 | $16.44 | $15.35 | $15.50 | $15.50 | 1,468,865 |
| 2023-10-10 | $15.60 | $16.31 | $15.60 | $16.27 | $16.27 | 400,598 |
| 2023-10-09 | $15.37 | $15.76 | $15.34 | $15.61 | $15.61 | 284,066 |
| 2023-10-06 | $15.41 | $15.63 | $14.95 | $15.50 | $15.50 | 483,929 |
| 2023-10-05 | $15.62 | $15.86 | $15.39 | $15.53 | $15.53 | 470,537 |
| 2023-10-04 | $15.36 | $15.84 | $15.34 | $15.72 | $15.72 | 570,824 |
| 2023-10-03 | $16.50 | $16.50 | $15.26 | $15.31 | $15.31 | 1,005,617 |
| 2023-10-02 | $16.09 | $16.70 | $16.09 | $16.69 | $16.69 | 720,934 |
| 2023-09-29 | $16.33 | $16.46 | $16.12 | $16.16 | $16.16 | 585,386 |
| 2023-09-28 | $15.92 | $16.34 | $15.88 | $16.23 | $16.23 | 621,759 |
| 2023-09-27 | $15.82 | $16.12 | $15.51 | $15.74 | $15.74 | 392,389 |
| 2023-09-26 | $15.75 | $15.98 | $15.60 | $15.65 | $15.65 | 873,723 |
| 2023-09-25 | $15.49 | $16.16 | $15.49 | $15.91 | $15.91 | 527,648 |
| 2023-09-22 | $15.75 | $15.94 | $15.54 | $15.60 | $15.60 | 530,612 |
| 2023-09-21 | $15.96 | $16.36 | $15.47 | $15.70 | $15.70 | 981,163 |
| 2023-09-20 | $16.58 | $16.67 | $15.99 | $16.06 | $16.06 | 819,995 |
| 2023-09-19 | $16.66 | $16.76 | $16.25 | $16.39 | $16.39 | 860,394 |
| 2023-09-18 | $16.52 | $16.73 | $16.34 | $16.49 | $16.49 | 857,462 |
| 2023-09-15 | $16.68 | $17.06 | $16.42 | $16.65 | $16.65 | 5,544,428 |
| 2023-09-14 | $16.71 | $16.78 | $16.39 | $16.55 | $16.55 | 691,695 |
| 2023-09-13 | $16.28 | $16.79 | $16.20 | $16.33 | $16.33 | 772,557 |
| 2023-09-12 | $16.41 | $16.60 | $16.06 | $16.26 | $16.26 | 822,627 |
| 2023-09-11 | $16.87 | $16.98 | $16.41 | $16.48 | $16.48 | 468,571 |
| 2023-09-08 | $16.81 | $17.04 | $16.42 | $16.73 | $16.73 | 602,243 |
| 2023-09-07 | $17.93 | $18.14 | $16.77 | $16.87 | $16.87 | 942,791 |
| 2023-09-06 | $17.78 | $18.21 | $17.50 | $18.04 | $18.04 | 593,207 |
| 2023-09-05 | $17.12 | $17.69 | $17.00 | $17.61 | $17.61 | 583,147 |
| 2023-09-01 | $17.11 | $18.02 | $17.11 | $17.50 | $17.50 | 515,598 |
| 2023-08-31 | $17.23 | $17.42 | $16.87 | $16.90 | $16.90 | 509,462 |
| 2023-08-30 | $16.75 | $17.19 | $16.66 | $17.17 | $17.17 | 609,383 |
| 2023-08-29 | $16.60 | $16.87 | $16.27 | $16.82 | $16.82 | 532,834 |
| 2023-08-28 | $16.43 | $16.78 | $16.16 | $16.41 | $16.41 | 433,441 |
| 2023-08-25 | $16.60 | $16.64 | $16.17 | $16.21 | $16.21 | 367,172 |
| 2023-08-24 | $15.99 | $16.74 | $15.91 | $16.49 | $16.49 | 590,485 |
| 2023-08-23 | $15.81 | $16.08 | $15.71 | $16.01 | $16.01 | 685,598 |
| 2023-08-22 | $15.80 | $16.19 | $15.67 | $15.87 | $15.87 | 807,692 |
| 2023-08-21 | $16.45 | $16.46 | $15.69 | $15.76 | $15.76 | 905,159 |
| 2023-08-18 | $17.08 | $17.23 | $16.21 | $16.36 | $16.36 | 1,323,526 |
| 2023-08-17 | $19.00 | $19.08 | $17.26 | $17.28 | $17.28 | 1,869,387 |
| 2023-08-16 | $19.03 | $19.26 | $18.83 | $19.01 | $19.01 | 621,188 |
| 2023-08-15 | $19.55 | $19.74 | $19.08 | $19.15 | $19.15 | 623,078 |
| 2023-08-14 | $20.09 | $20.09 | $19.58 | $19.63 | $19.63 | 532,116 |
| 2023-08-11 | $20.19 | $20.32 | $19.92 | $20.18 | $20.18 | 472,465 |
| 2023-08-10 | $20.43 | $20.85 | $19.85 | $20.20 | $20.20 | 776,137 |
| 2023-08-09 | $19.03 | $20.52 | $18.83 | $20.36 | $20.36 | 1,023,769 |
| 2023-08-08 | $19.21 | $19.57 | $18.56 | $18.86 | $18.86 | 1,462,110 |
| 2023-08-07 | $18.57 | $19.63 | $18.57 | $19.25 | $19.25 | 930,067 |
| 2023-08-04 | $18.18 | $19.44 | $17.77 | $19.02 | $19.02 | 1,891,804 |
| 2023-08-03 | $19.02 | $19.20 | $18.28 | $18.78 | $18.78 | 839,997 |
| 2023-08-02 | $18.93 | $19.37 | $18.71 | $19.14 | $19.14 | 570,172 |
| 2023-08-01 | $19.18 | $19.38 | $18.73 | $19.24 | $19.24 | 547,986 |
| 2023-07-31 | $18.45 | $19.25 | $18.45 | $19.24 | $19.24 | 659,548 |
| 2023-07-28 | $18.60 | $18.66 | $18.27 | $18.41 | $18.41 | 387,604 |
| 2023-07-27 | $19.20 | $19.29 | $18.25 | $18.35 | $18.35 | 511,878 |
| 2023-07-26 | $19.04 | $19.32 | $18.95 | $19.10 | $19.10 | 322,194 |
| 2023-07-25 | $19.10 | $19.31 | $19.05 | $19.15 | $19.15 | 367,483 |
| 2023-07-24 | $19.00 | $19.21 | $18.82 | $19.15 | $19.15 | 353,294 |
| 2023-07-21 | $19.55 | $19.61 | $19.04 | $19.10 | $19.10 | 482,561 |
| 2023-07-20 | $19.55 | $19.55 | $19.00 | $19.39 | $19.39 | 336,248 |
| 2023-07-19 | $19.36 | $19.58 | $19.00 | $19.47 | $19.47 | 520,689 |
| 2023-07-18 | $19.15 | $19.56 | $18.93 | $19.15 | $19.15 | 609,694 |
| 2023-07-17 | $19.08 | $19.43 | $18.91 | $19.28 | $19.28 | 426,508 |
| 2023-07-14 | $19.07 | $19.29 | $18.75 | $19.15 | $19.15 | 406,767 |
| 2023-07-13 | $18.53 | $19.13 | $18.52 | $19.10 | $19.10 | 455,621 |
| 2023-07-12 | $18.65 | $18.73 | $18.41 | $18.48 | $18.48 | 415,120 |
| 2023-07-11 | $18.17 | $18.40 | $17.99 | $18.31 | $18.31 | 352,999 |
| 2023-07-10 | $17.83 | $18.26 | $17.77 | $18.05 | $18.05 | 530,182 |
| 2023-07-07 | $17.99 | $18.30 | $17.66 | $17.75 | $17.75 | 665,056 |
| 2023-07-06 | $17.53 | $17.90 | $17.42 | $17.88 | $17.88 | 618,852 |
| 2023-07-05 | $18.55 | $18.55 | $17.82 | $17.83 | $17.83 | 576,704 |
| 2023-07-03 | $18.85 | $19.13 | $18.54 | $18.73 | $18.73 | 222,603 |
| 2023-06-30 | $19.36 | $19.54 | $18.80 | $19.04 | $19.04 | 1,200,464 |
| 2023-06-29 | $19.30 | $19.66 | $19.00 | $19.10 | $19.10 | 497,504 |
| 2023-06-28 | $18.86 | $19.24 | $18.61 | $19.23 | $19.23 | 792,827 |
| 2023-06-27 | $18.59 | $18.92 | $18.14 | $18.85 | $18.85 | 947,207 |
| 2023-06-26 | $18.66 | $18.93 | $18.59 | $18.71 | $18.71 | 458,141 |
| 2023-06-23 | $19.03 | $19.23 | $18.39 | $18.64 | $18.64 | 1,053,443 |
| 2023-06-22 | $19.35 | $19.45 | $18.92 | $19.30 | $19.30 | 863,657 |
| 2023-06-21 | $18.89 | $19.55 | $18.77 | $19.23 | $19.23 | 882,778 |
| 2023-06-20 | $19.20 | $19.39 | $18.88 | $18.94 | $18.94 | 748,409 |
| 2023-06-16 | $19.61 | $19.61 | $19.05 | $19.34 | $19.34 | 2,351,698 |
| 2023-06-15 | $18.79 | $19.44 | $18.69 | $19.32 | $19.32 | 756,331 |
| 2023-06-14 | $19.75 | $20.02 | $18.75 | $18.90 | $18.90 | 903,183 |
| 2023-06-13 | $20.06 | $20.27 | $19.68 | $19.75 | $19.75 | 653,531 |
| 2023-06-12 | $20.53 | $20.54 | $19.89 | $20.04 | $20.04 | 659,969 |
| 2023-06-09 | $21.23 | $21.26 | $20.52 | $20.65 | $20.65 | 660,557 |
| 2023-06-08 | $21.52 | $21.52 | $20.69 | $21.33 | $21.33 | 715,846 |
| 2023-06-07 | $20.99 | $21.85 | $20.79 | $21.71 | $21.71 | 671,312 |
| 2023-06-06 | $21.11 | $21.11 | $20.45 | $20.77 | $20.77 | 719,630 |
| 2023-06-05 | $21.01 | $21.29 | $20.51 | $21.10 | $21.10 | 503,764 |
| 2023-06-02 | $21.00 | $21.40 | $20.78 | $21.33 | $21.33 | 530,590 |
| 2023-06-01 | $20.31 | $20.89 | $20.22 | $20.56 | $20.56 | 595,982 |
| 2023-05-31 | $19.33 | $20.40 | $19.25 | $20.31 | $20.31 | 799,496 |
| 2023-05-30 | $20.28 | $20.28 | $19.49 | $19.50 | $19.50 | 500,058 |
| 2023-05-26 | $19.97 | $20.49 | $19.80 | $20.35 | $20.35 | 401,809 |
| 2023-05-25 | $19.70 | $20.01 | $19.37 | $19.90 | $19.90 | 435,225 |
| 2023-05-24 | $20.10 | $20.26 | $19.69 | $19.80 | $19.80 | 445,663 |
| 2023-05-23 | $20.74 | $21.49 | $20.29 | $20.30 | $20.30 | 580,871 |
| 2023-05-22 | $20.42 | $20.95 | $20.04 | $20.89 | $20.89 | 590,547 |
| 2023-05-19 | $20.30 | $20.49 | $19.96 | $20.28 | $20.28 | 769,938 |
| 2023-05-18 | $19.68 | $20.22 | $19.47 | $20.13 | $20.13 | 698,726 |
| 2023-05-17 | $19.50 | $19.76 | $18.98 | $19.67 | $19.67 | 657,175 |
| 2023-05-16 | $18.65 | $19.48 | $18.59 | $19.30 | $19.30 | 658,965 |
| 2023-05-15 | $18.84 | $19.03 | $18.60 | $18.98 | $18.98 | 516,778 |
| 2023-05-12 | $18.67 | $18.90 | $18.27 | $18.73 | $18.73 | 515,281 |
| 2023-05-11 | $18.25 | $18.70 | $18.21 | $18.61 | $18.61 | 553,477 |
| 2023-05-10 | $17.95 | $18.43 | $17.60 | $18.39 | $18.39 | 742,741 |
| 2023-05-09 | $17.62 | $18.08 | $17.52 | $17.59 | $17.59 | 736,926 |
| 2023-05-08 | $19.23 | $19.37 | $17.74 | $17.78 | $17.78 | 1,157,018 |
| 2023-05-05 | $18.30 | $19.24 | $16.89 | $18.63 | $18.63 | 2,961,554 |
| 2023-05-04 | $14.01 | $14.01 | $13.34 | $13.55 | $13.55 | 1,588,096 |
| 2023-05-03 | $14.37 | $14.46 | $13.84 | $14.12 | $14.12 | 1,038,853 |
| 2023-05-02 | $14.88 | $15.00 | $14.33 | $14.34 | $14.34 | 952,762 |
| 2023-05-01 | $15.52 | $15.99 | $15.48 | $15.51 | $15.51 | 609,949 |
| 2023-04-28 | $14.66 | $15.64 | $14.66 | $15.54 | $15.54 | 719,644 |
| 2023-04-27 | $14.73 | $14.93 | $14.46 | $14.66 | $14.66 | 603,420 |
| 2023-04-26 | $15.19 | $15.40 | $14.48 | $14.61 | $14.61 | 722,603 |
| 2023-04-25 | $15.78 | $15.94 | $15.38 | $15.39 | $15.39 | 634,378 |
| 2023-04-24 | $15.55 | $16.13 | $15.42 | $16.04 | $16.04 | 744,034 |
| 2023-04-21 | $15.29 | $15.91 | $15.27 | $15.59 | $15.59 | 708,266 |
| 2023-04-20 | $14.64 | $15.28 | $14.57 | $15.10 | $15.10 | 590,596 |
| 2023-04-19 | $14.22 | $14.81 | $14.15 | $14.79 | $14.79 | 504,729 |
| 2023-04-18 | $14.78 | $14.78 | $14.29 | $14.33 | $14.33 | 730,469 |
| 2023-04-17 | $14.43 | $14.74 | $14.43 | $14.72 | $14.72 | 364,547 |
| 2023-04-14 | $14.76 | $14.91 | $14.49 | $14.50 | $14.50 | 612,690 |
| 2023-04-13 | $14.64 | $14.74 | $14.42 | $14.66 | $14.66 | 776,117 |
| 2023-04-12 | $15.12 | $15.12 | $14.43 | $14.50 | $14.50 | 816,421 |
| 2023-04-11 | $14.95 | $15.33 | $14.95 | $14.98 | $14.98 | 428,925 |
| 2023-04-10 | $14.73 | $14.92 | $14.58 | $14.89 | $14.89 | 683,915 |
| 2023-04-06 | $14.75 | $14.97 | $14.66 | $14.84 | $14.84 | 443,105 |
| 2023-04-05 | $14.65 | $14.88 | $14.60 | $14.68 | $14.68 | 874,363 |
| 2023-04-04 | $14.89 | $14.89 | $14.40 | $14.72 | $14.72 | 750,860 |
| 2023-04-03 | $14.58 | $14.75 | $14.35 | $14.75 | $14.75 | 981,834 |
| 2023-03-31 | $14.28 | $14.65 | $14.27 | $14.55 | $14.55 | 1,211,911 |
| 2023-03-30 | $13.89 | $14.16 | $13.59 | $14.10 | $14.10 | 855,738 |
| 2023-03-29 | $13.20 | $13.71 | $13.06 | $13.65 | $13.65 | 804,599 |
| 2023-03-28 | $12.65 | $13.07 | $12.64 | $13.01 | $13.01 | 565,653 |
| 2023-03-27 | $12.73 | $12.91 | $12.56 | $12.71 | $12.71 | 779,101 |
| 2023-03-24 | $11.83 | $12.42 | $11.79 | $12.36 | $12.36 | 1,036,108 |
| 2023-03-23 | $12.98 | $13.16 | $12.07 | $12.11 | $12.11 | 737,566 |
| 2023-03-22 | $13.50 | $13.84 | $12.96 | $12.97 | $12.97 | 1,010,678 |
| 2023-03-21 | $12.84 | $13.61 | $12.81 | $13.51 | $13.51 | 1,442,917 |
| 2023-03-20 | $12.65 | $13.06 | $12.59 | $12.60 | $12.60 | 945,428 |
| 2023-03-17 | $12.84 | $13.10 | $12.61 | $12.66 | $12.66 | 3,316,440 |
| 2023-03-16 | $12.67 | $13.15 | $12.47 | $12.86 | $12.86 | 753,458 |
| 2023-03-15 | $12.78 | $13.02 | $12.51 | $12.87 | $12.87 | 893,486 |
| 2023-03-14 | $13.69 | $13.83 | $12.74 | $13.06 | $13.06 | 1,141,960 |
| 2023-03-13 | $12.96 | $13.68 | $12.82 | $13.46 | $13.46 | 1,159,283 |
| 2023-03-10 | $13.89 | $14.04 | $13.28 | $13.33 | $13.33 | 1,140,448 |
| 2023-03-09 | $14.63 | $14.67 | $13.94 | $13.98 | $13.98 | 1,098,793 |
| 2023-03-08 | $14.51 | $14.85 | $14.43 | $14.62 | $14.62 | 823,168 |
| 2023-03-07 | $15.44 | $15.59 | $14.34 | $14.50 | $14.50 | 1,358,787 |
| 2023-03-06 | $16.90 | $17.10 | $15.26 | $15.51 | $15.51 | 1,831,150 |
| 2023-03-03 | $16.64 | $16.95 | $16.00 | $16.90 | $16.90 | 1,520,811 |
| 2023-03-02 | $15.19 | $16.62 | $15.01 | $16.40 | $16.40 | 4,332,678 |
| 2023-03-01 | $15.15 | $15.70 | $15.15 | $15.44 | $15.44 | 3,262,831 |
| 2023-02-28 | $16.60 | $16.60 | $15.10 | $15.33 | $15.33 | 5,301,956 |
| 2023-02-27 | $19.72 | $19.79 | $19.06 | $19.61 | $19.61 | 1,064,578 |
| 2023-02-24 | $19.70 | $19.78 | $19.21 | $19.28 | $19.28 | 614,313 |
| 2023-02-23 | $19.89 | $20.14 | $19.68 | $20.06 | $20.06 | 504,074 |
| 2023-02-22 | $19.65 | $20.31 | $19.65 | $19.83 | $19.83 | 638,257 |
| 2023-02-21 | $20.02 | $20.22 | $19.54 | $19.68 | $19.68 | 501,783 |
| 2023-02-17 | $21.18 | $21.22 | $20.43 | $20.48 | $20.48 | 481,762 |
| 2023-02-16 | $20.60 | $21.39 | $20.41 | $21.13 | $21.13 | 400,179 |
| 2023-02-15 | $20.68 | $21.03 | $20.61 | $21.02 | $21.02 | 509,944 |
| 2023-02-14 | $20.91 | $21.04 | $20.54 | $20.83 | $20.83 | 377,686 |
| 2023-02-13 | $21.10 | $21.20 | $20.58 | $21.10 | $21.10 | 551,670 |
| 2023-02-10 | $20.99 | $21.77 | $20.92 | $21.06 | $21.06 | 748,797 |
| 2023-02-09 | $22.72 | $22.86 | $21.02 | $21.17 | $21.17 | 641,368 |
| 2023-02-08 | $22.05 | $22.50 | $21.95 | $22.41 | $22.41 | 552,210 |
| 2023-02-07 | $21.71 | $22.36 | $21.58 | $22.22 | $22.22 | 832,732 |
| 2023-02-06 | $22.20 | $22.23 | $21.53 | $21.89 | $21.89 | 1,028,450 |
| 2023-02-03 | $22.07 | $22.61 | $21.89 | $22.39 | $22.39 | 828,763 |
| 2023-02-02 | $20.71 | $22.69 | $20.71 | $22.48 | $22.48 | 1,397,107 |
| 2023-02-01 | $19.73 | $20.75 | $19.41 | $20.52 | $20.52 | 910,799 |
| 2023-01-31 | $19.31 | $19.83 | $19.31 | $19.74 | $19.74 | 700,819 |
| 2023-01-30 | $20.45 | $20.74 | $19.22 | $19.28 | $19.28 | 724,543 |
| 2023-01-27 | $20.47 | $20.94 | $20.33 | $20.67 | $20.67 | 515,130 |
| 2023-01-26 | $19.97 | $20.45 | $19.91 | $20.45 | $20.45 | 631,222 |
| 2023-01-25 | $19.25 | $19.78 | $18.92 | $19.76 | $19.76 | 847,109 |
| 2023-01-24 | $20.14 | $20.46 | $19.39 | $19.47 | $19.47 | 754,452 |
| 2023-01-23 | $20.63 | $21.12 | $20.30 | $20.35 | $20.35 | 726,128 |
| 2023-01-20 | $20.56 | $20.84 | $20.13 | $20.70 | $20.70 | 491,039 |
| 2023-01-19 | $19.82 | $20.52 | $19.57 | $20.36 | $20.36 | 593,069 |
| 2023-01-18 | $20.69 | $20.94 | $20.04 | $20.06 | $20.06 | 594,398 |
| 2023-01-17 | $20.11 | $20.73 | $19.88 | $20.66 | $20.66 | 371,038 |
| 2023-01-13 | $19.72 | $20.37 | $19.47 | $20.27 | $20.27 | 1,007,356 |
| 2023-01-12 | $20.09 | $20.09 | $19.50 | $19.74 | $19.74 | 486,537 |
| 2023-01-11 | $20.22 | $20.31 | $19.52 | $19.98 | $19.98 | 836,132 |
| 2023-01-10 | $19.65 | $20.12 | $19.63 | $20.10 | $20.10 | 314,996 |
| 2023-01-09 | $20.08 | $20.60 | $19.81 | $19.87 | $19.87 | 663,518 |
| 2023-01-06 | $19.70 | $20.54 | $19.24 | $19.97 | $19.97 | 1,294,903 |
| 2023-01-05 | $20.20 | $20.46 | $19.08 | $19.44 | $19.44 | 727,615 |
| 2023-01-04 | $19.73 | $20.52 | $19.73 | $20.40 | $20.40 | 743,505 |
| 2023-01-03 | $19.84 | $20.47 | $19.00 | $19.60 | $19.60 | 753,627 |
| 2022-12-30 | $19.20 | $19.55 | $19.09 | $19.53 | $19.53 | 632,634 |
| 2022-12-29 | $19.49 | $19.93 | $19.40 | $19.44 | $19.44 | 436,692 |
| 2022-12-28 | $19.87 | $19.99 | $19.27 | $19.30 | $19.30 | 1,096,099 |
| 2022-12-27 | $19.44 | $19.74 | $19.03 | $19.73 | $19.73 | 596,042 |
| 2022-12-23 | $19.20 | $19.60 | $19.20 | $19.47 | $19.47 | 522,135 |
| 2022-12-22 | $19.38 | $19.39 | $18.91 | $19.32 | $19.32 | 1,158,553 |
| 2022-12-21 | $19.30 | $19.62 | $19.30 | $19.51 | $19.51 | 685,710 |
| 2022-12-20 | $19.02 | $19.32 | $18.62 | $19.04 | $19.04 | 529,195 |
| 2022-12-19 | $19.54 | $19.84 | $19.07 | $19.11 | $19.11 | 722,700 |
| 2022-12-16 | $19.64 | $19.94 | $19.17 | $19.60 | $19.60 | 2,182,347 |
| 2022-12-15 | $20.67 | $20.77 | $19.91 | $19.92 | $19.92 | 853,093 |
| 2022-12-14 | $21.02 | $21.62 | $20.70 | $21.11 | $21.11 | 523,316 |
| 2022-12-13 | $21.61 | $22.44 | $21.11 | $21.19 | $21.19 | 1,141,815 |
| 2022-12-12 | $21.18 | $21.18 | $20.68 | $21.10 | $21.10 | 468,870 |
| 2022-12-09 | $21.46 | $21.89 | $21.18 | $21.18 | $21.18 | 330,041 |
| 2022-12-08 | $21.27 | $21.53 | $20.95 | $21.51 | $21.51 | 779,979 |
| 2022-12-07 | $20.38 | $21.31 | $20.38 | $21.07 | $21.07 | 868,732 |
| 2022-12-06 | $20.77 | $21.04 | $20.05 | $20.37 | $20.37 | 712,283 |
| 2022-12-05 | $20.91 | $21.19 | $20.62 | $20.73 | $20.73 | 462,075 |
| 2022-12-02 | $20.18 | $21.14 | $20.07 | $21.03 | $21.03 | 657,128 |
| 2022-12-01 | $20.85 | $21.32 | $20.19 | $20.40 | $20.40 | 918,695 |
| 2022-11-30 | $19.75 | $20.64 | $19.18 | $20.61 | $20.61 | 948,153 |
| 2022-11-29 | $19.20 | $20.01 | $19.12 | $19.78 | $19.78 | 602,109 |
| 2022-11-28 | $19.76 | $19.90 | $19.03 | $19.17 | $19.17 | 473,920 |
| 2022-11-25 | $19.96 | $20.12 | $19.81 | $19.84 | $19.84 | 149,865 |
| 2022-11-23 | $19.66 | $19.99 | $19.60 | $19.93 | $19.93 | 291,927 |
| 2022-11-22 | $19.50 | $19.87 | $19.31 | $19.68 | $19.68 | 308,166 |
| 2022-11-21 | $19.51 | $19.60 | $19.21 | $19.44 | $19.44 | 334,370 |
| 2022-11-18 | $20.07 | $20.39 | $19.46 | $19.66 | $19.66 | 398,064 |
| 2022-11-17 | $19.41 | $19.66 | $18.86 | $19.57 | $19.57 | 867,163 |
| 2022-11-16 | $20.25 | $20.25 | $19.04 | $19.62 | $19.62 | 791,180 |
| 2022-11-15 | $20.58 | $20.92 | $20.06 | $20.30 | $20.30 | 580,103 |
| 2022-11-14 | $21.10 | $21.20 | $20.09 | $20.30 | $20.30 | 911,585 |
| 2022-11-11 | $21.21 | $22.13 | $20.96 | $21.22 | $21.22 | 1,595,656 |
| 2022-11-10 | $19.45 | $21.63 | $19.32 | $21.29 | $21.29 | 1,554,966 |
| 2022-11-09 | $18.81 | $19.07 | $18.33 | $18.51 | $18.51 | 1,100,970 |
| 2022-11-08 | $19.03 | $19.18 | $18.39 | $18.97 | $18.97 | 830,278 |
| 2022-11-07 | $19.29 | $19.37 | $18.79 | $19.16 | $19.16 | 1,167,085 |
| 2022-11-04 | $18.57 | $19.26 | $18.21 | $19.14 | $19.14 | 825,288 |
| 2022-11-03 | $18.47 | $18.89 | $17.40 | $18.23 | $18.23 | 907,814 |
| 2022-11-02 | $17.68 | $19.75 | $17.68 | $18.41 | $18.41 | 2,127,731 |
| 2022-11-01 | $17.36 | $18.01 | $17.03 | $17.55 | $17.55 | 1,204,427 |
| 2022-10-31 | $17.38 | $17.51 | $16.78 | $17.00 | $17.00 | 850,540 |
| 2022-10-28 | $17.03 | $17.70 | $16.87 | $17.61 | $17.61 | 743,406 |
| 2022-10-27 | $17.18 | $17.49 | $16.82 | $16.94 | $16.94 | 796,104 |
| 2022-10-26 | $16.99 | $17.87 | $16.97 | $17.21 | $17.21 | 978,343 |
| 2022-10-25 | $15.41 | $16.86 | $15.41 | $16.75 | $16.75 | 1,142,173 |
| 2022-10-24 | $15.59 | $15.93 | $15.42 | $15.48 | $15.48 | 665,628 |
| 2022-10-21 | $15.56 | $15.79 | $15.07 | $15.65 | $15.65 | 992,038 |
| 2022-10-20 | $16.16 | $16.23 | $15.59 | $15.64 | $15.64 | 765,350 |
| 2022-10-19 | $16.76 | $16.85 | $15.93 | $16.21 | $16.21 | 1,092,924 |
| 2022-10-18 | $16.89 | $17.59 | $16.45 | $16.67 | $16.67 | 1,734,810 |
| 2022-10-17 | $15.68 | $16.87 | $15.67 | $16.52 | $16.52 | 1,687,275 |
| 2022-10-14 | $15.29 | $15.42 | $14.82 | $15.39 | $15.39 | 1,642,814 |
| 2022-10-13 | $14.36 | $15.50 | $14.31 | $15.37 | $15.37 | 2,788,489 |
| 2022-10-12 | $18.48 | $18.51 | $14.10 | $15.10 | $15.10 | 6,417,528 |
| 2022-10-11 | $23.04 | $23.57 | $22.44 | $23.22 | $23.22 | 537,773 |
| 2022-10-10 | $22.93 | $23.15 | $22.56 | $23.04 | $23.04 | 420,495 |
| 2022-10-07 | $23.26 | $23.31 | $22.49 | $22.77 | $22.77 | 628,452 |
| 2022-10-06 | $24.81 | $24.94 | $23.55 | $23.67 | $23.67 | 445,492 |
| 2022-10-05 | $24.76 | $25.09 | $24.40 | $24.91 | $24.91 | 378,547 |
| 2022-10-04 | $24.77 | $25.48 | $24.77 | $25.23 | $25.23 | 504,674 |
| 2022-10-03 | $24.02 | $24.60 | $23.65 | $24.39 | $24.39 | 529,516 |
| 2022-09-30 | $25.27 | $25.51 | $24.09 | $24.10 | $24.10 | 728,513 |
| 2022-09-29 | $24.97 | $25.26 | $24.82 | $25.14 | $25.14 | 793,772 |
| 2022-09-28 | $25.35 | $25.51 | $24.86 | $25.19 | $25.19 | 584,282 |
| 2022-09-27 | $25.38 | $25.44 | $24.88 | $25.00 | $25.00 | 585,490 |
| 2022-09-26 | $25.41 | $26.00 | $25.03 | $25.13 | $25.13 | 654,651 |
| 2022-09-23 | $25.08 | $25.70 | $24.81 | $25.68 | $25.68 | 881,056 |
| 2022-09-22 | $25.09 | $25.42 | $24.89 | $25.22 | $25.22 | 585,038 |
| 2022-09-21 | $25.29 | $26.37 | $25.16 | $25.36 | $25.36 | 1,010,252 |
| 2022-09-20 | $25.43 | $25.64 | $24.90 | $25.13 | $25.13 | 621,034 |
| 2022-09-19 | $25.00 | $25.68 | $24.82 | $25.66 | $25.66 | 812,022 |
| 2022-09-16 | $24.72 | $25.57 | $24.29 | $25.17 | $25.17 | 1,301,011 |
| 2022-09-15 | $25.14 | $25.94 | $24.79 | $24.91 | $24.91 | 581,925 |
| 2022-09-14 | $26.80 | $27.01 | $24.86 | $25.28 | $25.28 | 1,070,030 |
| 2022-09-13 | $28.27 | $28.27 | $26.67 | $26.95 | $26.95 | 898,426 |
| 2022-09-12 | $28.53 | $29.39 | $28.39 | $29.17 | $29.17 | 417,657 |
| 2022-09-09 | $27.76 | $28.24 | $27.60 | $28.21 | $28.21 | 342,092 |
| 2022-09-08 | $27.36 | $27.97 | $27.35 | $27.68 | $27.68 | 474,046 |
| 2022-09-07 | $27.12 | $27.73 | $26.75 | $27.62 | $27.62 | 733,833 |
| 2022-09-06 | $27.14 | $27.28 | $26.64 | $27.14 | $27.14 | 769,608 |
| 2022-09-02 | $28.22 | $28.23 | $26.89 | $27.19 | $27.19 | 1,025,435 |
| 2022-09-01 | $29.24 | $29.41 | $27.71 | $27.85 | $27.85 | 1,065,532 |
| 2022-08-31 | $29.68 | $29.89 | $29.18 | $29.51 | $29.51 | 487,995 |
| 2022-08-30 | $30.67 | $30.67 | $29.48 | $29.65 | $29.65 | 429,592 |
| 2022-08-29 | $30.04 | $30.67 | $29.78 | $30.35 | $30.35 | 467,931 |
| 2022-08-26 | $31.76 | $31.76 | $30.32 | $30.34 | $30.34 | 529,322 |
| 2022-08-25 | $30.58 | $31.63 | $30.41 | $31.62 | $31.62 | 425,179 |
| 2022-08-24 | $30.68 | $31.03 | $30.40 | $30.69 | $30.69 | 510,120 |
| 2022-08-23 | $30.61 | $30.92 | $30.07 | $30.59 | $30.59 | 558,830 |
| 2022-08-22 | $31.00 | $31.69 | $30.88 | $30.95 | $30.95 | 542,479 |
| 2022-08-19 | $33.65 | $33.65 | $31.31 | $31.45 | $31.45 | 824,052 |
| 2022-08-18 | $34.17 | $34.17 | $33.55 | $33.64 | $33.64 | 389,905 |
| 2022-08-17 | $33.73 | $34.13 | $32.83 | $34.00 | $34.00 | 411,830 |
| 2022-08-16 | $35.17 | $35.49 | $34.01 | $34.06 | $34.06 | 558,643 |
| 2022-08-15 | $35.53 | $35.74 | $35.03 | $35.28 | $35.28 | 529,059 |
| 2022-08-12 | $34.61 | $35.62 | $34.60 | $35.57 | $35.57 | 414,339 |
| 2022-08-11 | $35.02 | $35.48 | $34.32 | $34.45 | $34.45 | 478,972 |
| 2022-08-10 | $33.72 | $34.81 | $33.55 | $34.60 | $34.60 | 597,966 |
| 2022-08-09 | $33.98 | $34.53 | $33.14 | $33.27 | $33.27 | 777,113 |
| 2022-08-08 | $32.87 | $34.69 | $32.80 | $34.19 | $34.19 | 748,897 |
| 2022-08-05 | $31.89 | $32.78 | $31.89 | $32.71 | $32.71 | 453,604 |
| 2022-08-04 | $32.42 | $33.40 | $31.92 | $32.67 | $32.67 | 831,181 |
| 2022-08-03 | $33.00 | $34.18 | $31.51 | $32.42 | $32.42 | 2,363,190 |
| 2022-08-02 | $36.73 | $37.03 | $36.16 | $36.64 | $36.64 | 876,749 |
| 2022-08-01 | $35.12 | $36.77 | $34.95 | $36.57 | $36.57 | 629,402 |
| 2022-07-29 | $35.53 | $35.74 | $34.62 | $35.41 | $35.41 | 802,615 |
| 2022-07-28 | $35.41 | $35.91 | $35.11 | $35.71 | $35.71 | 282,015 |
| 2022-07-27 | $35.15 | $35.56 | $34.36 | $35.33 | $35.33 | 539,583 |
| 2022-07-26 | $35.70 | $35.90 | $34.58 | $35.06 | $35.06 | 590,578 |
| 2022-07-25 | $35.89 | $36.25 | $35.42 | $35.80 | $35.80 | 544,915 |
| 2022-07-22 | $35.24 | $35.88 | $34.79 | $35.83 | $35.83 | 641,456 |
| 2022-07-21 | $33.93 | $35.25 | $33.56 | $35.09 | $35.09 | 556,748 |
| 2022-07-20 | $34.59 | $35.79 | $34.20 | $34.60 | $34.60 | 900,621 |
| 2022-07-19 | $32.48 | $34.63 | $32.35 | $34.43 | $34.43 | 977,204 |
| 2022-07-18 | $33.00 | $33.00 | $32.16 | $32.21 | $32.21 | 426,218 |
| 2022-07-15 | $31.76 | $32.14 | $30.96 | $32.08 | $32.08 | 351,503 |
| 2022-07-14 | $30.47 | $31.16 | $30.01 | $30.98 | $30.98 | 406,335 |
| 2022-07-13 | $30.78 | $31.08 | $30.04 | $30.87 | $30.87 | 688,851 |
| 2022-07-12 | $31.09 | $31.91 | $30.88 | $31.33 | $31.33 | 440,091 |
| 2022-07-11 | $32.65 | $32.65 | $31.40 | $31.44 | $31.44 | 403,882 |
| 2022-07-08 | $32.85 | $33.12 | $32.12 | $32.70 | $32.70 | 568,475 |
| 2022-07-07 | $31.96 | $32.54 | $31.54 | $32.47 | $32.47 | 469,360 |
| 2022-07-06 | $32.19 | $32.71 | $31.59 | $31.81 | $31.81 | 527,386 |
| 2022-07-05 | $31.93 | $32.79 | $31.06 | $32.65 | $32.65 | 528,515 |
| 2022-07-01 | $31.31 | $32.40 | $30.97 | $32.38 | $32.38 | 515,746 |
| 2022-06-30 | $31.49 | $32.03 | $30.78 | $31.45 | $31.45 | 695,393 |
| 2022-06-29 | $32.11 | $32.17 | $31.42 | $31.97 | $31.97 | 404,684 |
| 2022-06-28 | $33.44 | $33.66 | $31.95 | $32.19 | $32.19 | 454,412 |
| 2022-06-27 | $33.66 | $33.68 | $32.77 | $33.08 | $33.08 | 500,965 |
| 2022-06-24 | $33.13 | $34.14 | $32.57 | $33.37 | $33.37 | 2,144,643 |
| 2022-06-23 | $30.48 | $33.05 | $30.48 | $32.97 | $32.97 | 850,543 |
| 2022-06-22 | $30.38 | $31.07 | $30.36 | $30.62 | $30.62 | 738,849 |
| 2022-06-21 | $30.60 | $30.70 | $30.16 | $30.55 | $30.55 | 870,809 |
| 2022-06-17 | $30.31 | $30.96 | $30.05 | $30.13 | $30.13 | 970,503 |
| 2022-06-16 | $30.00 | $30.46 | $29.50 | $29.71 | $29.71 | 629,475 |
| 2022-06-15 | $31.25 | $31.65 | $30.46 | $30.88 | $30.88 | 610,402 |
| 2022-06-14 | $31.15 | $31.53 | $30.30 | $31.01 | $31.01 | 837,520 |
| 2022-06-13 | $31.75 | $32.24 | $30.90 | $31.32 | $31.32 | 638,710 |
| 2022-06-10 | $32.13 | $32.99 | $32.04 | $32.64 | $32.64 | 439,179 |
| 2022-06-09 | $32.81 | $32.88 | $32.25 | $32.60 | $32.60 | 633,787 |
| 2022-06-08 | $34.15 | $34.71 | $32.80 | $33.03 | $33.03 | 609,949 |
| 2022-06-07 | $33.75 | $34.52 | $33.40 | $34.51 | $34.51 | 534,739 |
| 2022-06-06 | $33.31 | $33.81 | $33.05 | $33.55 | $33.55 | 454,607 |
| 2022-06-03 | $33.62 | $33.87 | $33.08 | $33.19 | $33.19 | 443,908 |
| 2022-06-02 | $34.07 | $34.07 | $33.06 | $33.69 | $33.69 | 448,410 |
| 2022-06-01 | $35.25 | $35.51 | $33.56 | $34.04 | $34.04 | 534,831 |
| 2022-05-31 | $35.26 | $35.62 | $34.46 | $34.88 | $34.88 | 624,352 |
| 2022-05-27 | $34.78 | $35.60 | $34.64 | $35.44 | $35.44 | 472,639 |
| 2022-05-26 | $33.77 | $34.70 | $33.37 | $34.49 | $34.49 | 580,990 |
| 2022-05-25 | $33.84 | $34.63 | $33.34 | $33.81 | $33.81 | 534,767 |
| 2022-05-24 | $34.36 | $34.55 | $32.73 | $33.69 | $33.69 | 599,175 |
| 2022-05-23 | $35.13 | $35.35 | $33.64 | $34.62 | $34.62 | 698,927 |
| 2022-05-20 | $35.71 | $35.93 | $33.28 | $35.10 | $35.10 | 1,109,189 |
| 2022-05-19 | $34.53 | $35.63 | $33.72 | $35.46 | $35.46 | 854,586 |
| 2022-05-18 | $35.78 | $36.34 | $34.70 | $35.09 | $35.09 | 949,492 |
| 2022-05-17 | $35.62 | $36.21 | $35.18 | $36.04 | $36.04 | 510,526 |
| 2022-05-16 | $36.08 | $36.31 | $34.92 | $35.12 | $35.12 | 639,236 |
| 2022-05-13 | $35.15 | $36.23 | $34.96 | $36.05 | $36.05 | 496,988 |
| 2022-05-12 | $35.32 | $35.88 | $34.06 | $35.17 | $35.17 | 774,540 |
| 2022-05-11 | $37.39 | $38.13 | $35.70 | $35.77 | $35.77 | 1,002,920 |
| 2022-05-10 | $36.65 | $37.95 | $36.33 | $37.62 | $37.62 | 1,150,127 |
| 2022-05-09 | $36.35 | $36.90 | $35.61 | $36.38 | $36.38 | 817,532 |
| 2022-05-06 | $37.95 | $38.25 | $36.20 | $37.22 | $37.22 | 939,490 |
| 2022-05-05 | $38.52 | $39.92 | $37.21 | $37.95 | $37.95 | 1,426,983 |
| 2022-05-04 | $37.85 | $39.72 | $36.85 | $39.19 | $39.19 | 1,693,288 |
| 2022-05-03 | $35.54 | $36.71 | $34.82 | $36.15 | $36.15 | 1,298,835 |
| 2022-05-02 | $35.44 | $36.27 | $34.93 | $35.54 | $35.54 | 1,021,773 |
| 2022-04-29 | $36.34 | $37.37 | $35.29 | $35.49 | $35.49 | 892,306 |
| 2022-04-28 | $36.78 | $37.45 | $36.26 | $36.76 | $36.76 | 583,475 |
| 2022-04-27 | $37.80 | $38.17 | $36.78 | $36.78 | $36.78 | 892,250 |
| 2022-04-26 | $38.48 | $39.20 | $37.76 | $37.87 | $37.87 | 1,556,467 |
| 2022-04-25 | $39.22 | $39.35 | $37.31 | $38.45 | $38.45 | 1,185,450 |
| 2022-04-22 | $41.50 | $41.50 | $38.87 | $39.67 | $39.67 | 816,689 |
| 2022-04-21 | $41.40 | $42.12 | $40.52 | $41.71 | $41.71 | 572,524 |
| 2022-04-20 | $42.39 | $43.51 | $41.30 | $41.36 | $41.36 | 448,818 |
| 2022-04-19 | $43.10 | $43.73 | $42.18 | $42.23 | $42.23 | 662,117 |
| 2022-04-18 | $43.06 | $43.69 | $42.69 | $43.14 | $43.14 | 568,520 |
| 2022-04-14 | $44.08 | $44.84 | $43.03 | $43.65 | $43.65 | 666,886 |
| 2022-04-13 | $43.07 | $44.10 | $42.87 | $43.76 | $43.76 | 451,531 |
| 2022-04-12 | $42.62 | $43.02 | $42.26 | $43.00 | $43.00 | 614,158 |
| 2022-04-11 | $42.34 | $43.71 | $42.10 | $42.43 | $42.43 | 965,263 |
| 2022-04-08 | $41.45 | $43.51 | $41.39 | $42.39 | $42.39 | 849,139 |
| 2022-04-07 | $40.89 | $41.71 | $39.72 | $41.40 | $41.40 | 798,072 |
| 2022-04-06 | $40.93 | $42.10 | $40.44 | $41.10 | $41.10 | 787,817 |
| 2022-04-05 | $43.05 | $43.48 | $40.96 | $41.09 | $41.09 | 805,776 |
| 2022-04-04 | $43.28 | $43.44 | $41.74 | $42.88 | $42.88 | 621,983 |
| 2022-04-01 | $44.20 | $44.35 | $41.86 | $43.48 | $43.48 | 871,255 |
| 2022-03-31 | $44.97 | $45.32 | $43.93 | $44.02 | $44.02 | 796,856 |
| 2022-03-30 | $44.65 | $45.20 | $43.94 | $44.71 | $44.71 | 793,845 |
| 2022-03-29 | $44.71 | $45.34 | $43.53 | $44.85 | $44.85 | 670,803 |
| 2022-03-28 | $43.80 | $44.67 | $43.65 | $44.41 | $44.41 | 250,237 |
| 2022-03-25 | $43.25 | $44.61 | $42.62 | $44.36 | $44.36 | 721,740 |
| 2022-03-24 | $43.15 | $43.94 | $42.57 | $43.34 | $43.34 | 449,437 |
| 2022-03-23 | $45.89 | $46.00 | $42.92 | $42.97 | $42.97 | 894,304 |
| 2022-03-22 | $45.92 | $46.96 | $45.58 | $46.54 | $46.54 | 565,583 |
| 2022-03-21 | $46.87 | $47.15 | $45.09 | $45.58 | $45.58 | 723,958 |
| 2022-03-18 | $46.36 | $47.24 | $46.08 | $46.83 | $46.83 | 1,098,095 |
| 2022-03-17 | $44.50 | $46.52 | $44.29 | $46.42 | $46.42 | 895,952 |
| 2022-03-16 | $41.87 | $44.97 | $41.87 | $44.96 | $44.96 | 875,919 |
| 2022-03-15 | $39.64 | $42.07 | $39.39 | $41.63 | $41.63 | 567,907 |
| 2022-03-14 | $39.21 | $40.09 | $38.21 | $39.61 | $39.61 | 801,926 |
| 2022-03-11 | $40.44 | $40.64 | $39.34 | $39.51 | $39.51 | 739,685 |
| 2022-03-10 | $40.41 | $41.35 | $39.91 | $40.76 | $40.76 | 658,431 |
| 2022-03-09 | $41.38 | $41.81 | $40.65 | $40.99 | $40.99 | 548,933 |
| 2022-03-08 | $41.06 | $41.67 | $39.94 | $40.39 | $40.39 | 477,341 |
| 2022-03-07 | $42.50 | $42.67 | $40.97 | $41.27 | $41.27 | 591,794 |
| 2022-03-04 | $42.28 | $43.26 | $41.86 | $42.74 | $42.74 | 697,888 |
| 2022-03-03 | $42.15 | $42.77 | $41.37 | $42.77 | $42.77 | 670,908 |
| 2022-03-02 | $43.13 | $43.45 | $41.70 | $42.04 | $42.04 | 765,949 |
| 2022-03-01 | $43.86 | $45.65 | $42.79 | $43.21 | $43.21 | 1,268,979 |
| 2022-02-28 | $42.75 | $44.26 | $42.52 | $44.15 | $44.15 | 896,530 |
| 2022-02-25 | $41.42 | $44.19 | $40.90 | $43.11 | $43.11 | 1,282,184 |
| 2022-02-24 | $37.96 | $41.51 | $37.28 | $41.33 | $41.33 | 1,196,950 |
| 2022-02-23 | $38.00 | $40.44 | $37.42 | $38.92 | $38.92 | 2,342,118 |
| 2022-02-22 | $36.80 | $37.28 | $35.73 | $36.48 | $36.48 | 1,299,644 |
| 2022-02-18 | $38.64 | $39.18 | $37.30 | $37.46 | $37.46 | 1,013,795 |
| 2022-02-17 | $42.33 | $42.40 | $39.15 | $39.25 | $39.25 | 1,185,864 |
| 2022-02-16 | $42.46 | $42.82 | $41.90 | $42.45 | $42.45 | 518,198 |
| 2022-02-15 | $41.55 | $42.70 | $41.55 | $42.64 | $42.64 | 558,818 |
| 2022-02-14 | $41.24 | $41.82 | $40.54 | $41.25 | $41.25 | 451,708 |
| 2022-02-11 | $42.01 | $42.64 | $40.97 | $41.50 | $41.50 | 543,863 |
| 2022-02-10 | $41.65 | $43.55 | $41.53 | $41.82 | $41.82 | 802,396 |
| 2022-02-09 | $41.93 | $43.00 | $41.43 | $42.03 | $42.03 | 643,679 |
| 2022-02-08 | $39.66 | $41.26 | $39.59 | $41.21 | $41.21 | 654,857 |
| 2022-02-07 | $39.43 | $40.42 | $38.70 | $39.91 | $39.91 | 856,535 |
| 2022-02-04 | $41.50 | $41.75 | $39.50 | $39.79 | $39.79 | 968,749 |
| 2022-02-03 | $41.31 | $42.09 | $40.59 | $41.97 | $41.97 | 642,626 |
| 2022-02-02 | $41.90 | $42.44 | $40.81 | $41.52 | $41.52 | 773,243 |
| 2022-02-01 | $42.09 | $42.62 | $40.72 | $42.01 | $42.01 | 976,229 |
| 2022-01-31 | $42.99 | $42.99 | $41.13 | $42.09 | $42.09 | 902,936 |
| 2022-01-28 | $42.19 | $43.31 | $41.45 | $43.30 | $43.30 | 507,757 |
| 2022-01-27 | $41.53 | $42.73 | $41.28 | $42.25 | $42.25 | 495,507 |
| 2022-01-26 | $42.24 | $43.15 | $41.28 | $41.98 | $41.98 | 473,393 |
| 2022-01-25 | $44.57 | $44.83 | $41.61 | $41.91 | $41.91 | 1,151,638 |
| 2022-01-24 | $42.96 | $45.33 | $42.63 | $45.10 | $45.10 | 1,123,499 |
| 2022-01-21 | $45.36 | $45.88 | $42.64 | $43.83 | $43.83 | 1,109,966 |
| 2022-01-20 | $45.40 | $47.45 | $45.02 | $45.63 | $45.63 | 1,167,255 |
| 2022-01-19 | $43.99 | $46.23 | $43.62 | $45.32 | $45.32 | 743,696 |
| 2022-01-18 | $43.52 | $44.47 | $42.60 | $43.97 | $43.97 | 655,073 |
| 2022-01-14 | $45.79 | $46.42 | $43.91 | $44.24 | $44.24 | 786,052 |
| 2022-01-13 | $47.34 | $47.84 | $45.72 | $46.00 | $46.00 | 651,912 |
| 2022-01-12 | $47.67 | $49.11 | $46.50 | $47.33 | $47.33 | 973,010 |
| 2022-01-11 | $46.79 | $47.88 | $45.41 | $47.71 | $47.71 | 1,039,329 |
| 2022-01-10 | $42.50 | $46.59 | $39.86 | $45.35 | $45.35 | 3,093,614 |
| 2022-01-07 | $44.10 | $45.57 | $43.99 | $45.08 | $45.08 | 644,754 |
| 2022-01-06 | $45.68 | $46.02 | $43.91 | $43.92 | $43.92 | 523,841 |
| 2022-01-05 | $44.19 | $46.47 | $44.19 | $45.78 | $45.78 | 881,204 |
| 2022-01-04 | $44.37 | $46.42 | $43.60 | $44.20 | $44.20 | 639,640 |
| 2022-01-03 | $43.36 | $44.67 | $43.21 | $44.43 | $44.43 | 526,891 |
| 2021-12-31 | $43.53 | $44.16 | $43.12 | $43.50 | $43.50 | 493,955 |
| 2021-12-30 | $43.62 | $44.32 | $43.52 | $43.53 | $43.53 | 307,068 |
| 2021-12-29 | $44.08 | $44.20 | $42.87 | $43.60 | $43.60 | 354,691 |
| 2021-12-28 | $43.70 | $44.84 | $43.65 | $43.98 | $43.98 | 508,913 |
| 2021-12-27 | $43.95 | $44.26 | $43.21 | $44.04 | $44.04 | 520,634 |
| 2021-12-23 | $44.09 | $44.39 | $43.60 | $43.65 | $43.65 | 301,188 |
| 2021-12-22 | $42.85 | $44.43 | $42.10 | $44.14 | $44.14 | 620,787 |
| 2021-12-21 | $42.41 | $43.25 | $41.97 | $42.88 | $42.88 | 530,709 |
| 2021-12-20 | $42.95 | $43.05 | $40.18 | $42.26 | $42.26 | 877,695 |
| 2021-12-17 | $41.31 | $43.15 | $41.04 | $42.32 | $42.32 | 2,310,078 |
| 2021-12-16 | $40.73 | $41.08 | $39.99 | $40.09 | $40.09 | 520,847 |
| 2021-12-15 | $39.80 | $40.86 | $39.40 | $40.81 | $40.81 | 701,866 |
| 2021-12-14 | $40.08 | $40.81 | $39.19 | $39.61 | $39.61 | 505,617 |
| 2021-12-13 | $41.07 | $41.40 | $40.20 | $40.33 | $40.33 | 449,118 |
| 2021-12-10 | $41.69 | $42.44 | $40.90 | $41.09 | $41.09 | 515,905 |
| 2021-12-09 | $40.92 | $41.95 | $40.79 | $41.38 | $41.38 | 462,359 |
| 2021-12-08 | $41.40 | $42.08 | $40.82 | $41.38 | $41.38 | 544,017 |
| 2021-12-07 | $41.63 | $42.06 | $40.75 | $41.24 | $41.24 | 424,489 |
| 2021-12-06 | $40.75 | $41.65 | $39.72 | $40.80 | $40.80 | 387,482 |
| 2021-12-03 | $40.08 | $40.64 | $39.36 | $40.51 | $40.51 | 449,066 |
| 2021-12-02 | $39.22 | $40.88 | $38.64 | $40.28 | $40.28 | 593,746 |
| 2021-12-01 | $40.78 | $40.96 | $38.77 | $39.21 | $39.21 | 703,961 |
| 2021-11-30 | $41.40 | $41.75 | $39.99 | $40.00 | $40.00 | 587,079 |
| 2021-11-29 | $42.58 | $42.80 | $41.14 | $41.63 | $41.63 | 661,804 |
| 2021-11-26 | $40.22 | $43.54 | $40.18 | $42.62 | $42.62 | 683,689 |
| 2021-11-24 | $41.36 | $42.33 | $41.00 | $41.14 | $41.14 | 346,838 |
| 2021-11-23 | $42.07 | $42.76 | $41.68 | $42.13 | $42.13 | 368,001 |
| 2021-11-22 | $42.00 | $42.98 | $41.16 | $42.30 | $42.30 | 377,386 |
| 2021-11-19 | $42.20 | $42.80 | $41.61 | $41.90 | $41.90 | 437,279 |
| 2021-11-18 | $42.69 | $43.19 | $41.92 | $42.31 | $42.31 | 568,472 |
| 2021-11-17 | $43.29 | $43.68 | $42.39 | $42.73 | $42.73 | 657,456 |
| 2021-11-16 | $43.20 | $43.52 | $42.26 | $43.48 | $43.48 | 440,584 |
| 2021-11-15 | $42.65 | $43.85 | $42.54 | $43.40 | $43.40 | 659,335 |
| 2021-11-12 | $42.27 | $42.93 | $42.16 | $42.69 | $42.69 | 613,596 |
| 2021-11-11 | $41.80 | $42.79 | $41.52 | $42.24 | $42.24 | 430,589 |
| 2021-11-10 | $42.56 | $43.31 | $41.81 | $41.95 | $41.95 | 620,013 |
| 2021-11-09 | $43.75 | $44.11 | $42.90 | $42.90 | $42.90 | 636,993 |
| 2021-11-08 | $43.93 | $44.36 | $43.41 | $43.76 | $43.76 | 787,789 |
| 2021-11-05 | $45.40 | $46.42 | $43.50 | $43.95 | $43.95 | 1,484,224 |
| 2021-11-04 | $45.40 | $46.20 | $44.60 | $45.81 | $45.81 | 937,842 |
| 2021-11-03 | $41.50 | $45.70 | $39.49 | $45.25 | $45.25 | 2,524,606 |
| 2021-11-02 | $36.74 | $37.24 | $36.24 | $37.00 | $37.00 | 1,175,166 |
| 2021-11-01 | $35.97 | $37.02 | $35.71 | $36.53 | $36.53 | 783,936 |
| 2021-10-29 | $35.87 | $36.58 | $35.84 | $35.88 | $35.88 | 674,105 |
| 2021-10-28 | $35.35 | $36.09 | $35.28 | $36.04 | $36.04 | 302,006 |
| 2021-10-27 | $35.34 | $35.57 | $34.56 | $34.98 | $34.98 | 421,799 |
| 2021-10-26 | $35.90 | $35.90 | $35.24 | $35.47 | $35.47 | 337,922 |
| 2021-10-25 | $36.03 | $36.60 | $35.82 | $35.90 | $35.90 | 420,809 |
| 2021-10-22 | $35.24 | $36.38 | $34.81 | $36.07 | $36.07 | 688,064 |
| 2021-10-21 | $35.25 | $35.71 | $35.06 | $35.25 | $35.25 | 670,687 |
| 2021-10-20 | $33.12 | $35.39 | $33.06 | $35.24 | $35.24 | 861,255 |
| 2021-10-19 | $33.42 | $33.88 | $33.08 | $33.20 | $33.20 | 407,383 |
| 2021-10-18 | $32.83 | $32.84 | $32.21 | $32.64 | $32.64 | 433,695 |
| 2021-10-15 | $33.33 | $34.21 | $32.77 | $32.93 | $32.93 | 646,929 |
| 2021-10-14 | $32.16 | $33.03 | $32.16 | $32.60 | $32.60 | 770,832 |
| 2021-10-13 | $31.92 | $32.10 | $31.17 | $31.85 | $31.85 | 406,509 |
| 2021-10-12 | $32.10 | $32.38 | $31.63 | $31.93 | $31.93 | 516,870 |
| 2021-10-11 | $31.54 | $32.94 | $31.38 | $32.01 | $32.01 | 483,368 |
| 2021-10-08 | $32.02 | $32.43 | $31.60 | $31.60 | $31.60 | 533,540 |
| 2021-10-07 | $31.69 | $32.31 | $31.46 | $31.77 | $31.77 | 1,246,610 |
| 2021-10-06 | $32.00 | $32.00 | $30.97 | $31.41 | $31.41 | 628,217 |
| 2021-10-05 | $32.27 | $32.52 | $31.64 | $32.07 | $32.07 | 635,072 |
| 2021-10-04 | $31.83 | $32.48 | $31.66 | $32.26 | $32.26 | 723,913 |
| 2021-10-01 | $32.02 | $32.28 | $30.95 | $31.66 | $31.66 | 798,599 |
| 2021-09-30 | $31.20 | $31.56 | $30.01 | $31.29 | $31.29 | 1,565,025 |
| 2021-09-29 | $31.00 | $31.44 | $30.81 | $31.13 | $31.13 | 777,598 |
| 2021-09-28 | $31.43 | $31.84 | $30.76 | $30.87 | $30.87 | 861,335 |
| 2021-09-27 | $31.34 | $31.89 | $31.06 | $31.48 | $31.48 | 1,878,596 |
| 2021-09-24 | $32.94 | $32.97 | $31.31 | $31.42 | $31.42 | 1,096,247 |
| 2021-09-23 | $33.65 | $34.18 | $33.19 | $33.22 | $33.22 | 498,235 |
| 2021-09-22 | $33.79 | $34.47 | $33.49 | $33.58 | $33.58 | 1,273,011 |
| 2021-09-21 | $33.71 | $34.24 | $33.34 | $33.60 | $33.60 | 856,526 |
| 2021-09-20 | $33.57 | $33.87 | $32.81 | $33.50 | $33.50 | 926,853 |
| 2021-09-17 | $35.85 | $36.32 | $34.20 | $34.40 | $34.40 | 1,918,102 |
| 2021-09-16 | $35.97 | $36.25 | $34.83 | $35.72 | $35.72 | 1,173,884 |
| 2021-09-15 | $36.00 | $36.00 | $34.86 | $35.91 | $35.91 | 1,054,682 |
| 2021-09-14 | $35.78 | $36.63 | $35.46 | $36.25 | $36.25 | 1,017,878 |
| 2021-09-13 | $35.63 | $35.82 | $34.65 | $35.74 | $35.74 | 487,563 |
| 2021-09-10 | $36.04 | $36.38 | $35.18 | $35.48 | $35.48 | 814,679 |
| 2021-09-09 | $36.41 | $36.69 | $35.62 | $35.96 | $35.96 | 778,143 |
| 2021-09-08 | $36.83 | $37.07 | $36.25 | $36.75 | $36.75 | 590,481 |
| 2021-09-07 | $38.85 | $39.21 | $36.85 | $36.88 | $36.88 | 794,921 |
| 2021-09-03 | $38.95 | $39.50 | $38.57 | $38.92 | $38.91 | 475,503 |
| 2021-09-02 | $38.06 | $39.24 | $38.01 | $39.06 | $39.05 | 462,302 |
| 2021-09-01 | $37.32 | $37.94 | $36.33 | $37.93 | $37.92 | 462,344 |
| 2021-08-31 | $37.08 | $37.71 | $37.03 | $37.28 | $37.28 | 573,723 |
| 2021-08-30 | $37.42 | $37.67 | $37.04 | $37.29 | $37.29 | 510,500 |
| 2021-08-27 | $36.70 | $37.66 | $36.63 | $37.52 | $37.52 | 650,046 |
| 2021-08-26 | $37.05 | $37.05 | $36.37 | $36.73 | $36.73 | 392,406 |
| 2021-08-25 | $37.52 | $37.78 | $37.12 | $37.24 | $37.24 | 399,133 |
| 2021-08-24 | $37.78 | $37.78 | $36.88 | $37.52 | $37.52 | 426,240 |
| 2021-08-23 | $37.52 | $37.77 | $36.75 | $37.64 | $37.64 | 584,230 |
| 2021-08-20 | $36.88 | $37.43 | $36.18 | $37.16 | $37.16 | 477,311 |
| 2021-08-19 | $37.99 | $38.05 | $36.10 | $36.92 | $36.92 | 546,739 |
| 2021-08-18 | $38.55 | $38.97 | $37.22 | $38.18 | $38.17 | 486,289 |
| 2021-08-17 | $37.75 | $38.55 | $37.35 | $38.37 | $38.36 | 418,119 |
| 2021-08-16 | $38.61 | $38.61 | $37.90 | $38.00 | $37.99 | 381,941 |
| 2021-08-13 | $39.56 | $39.93 | $38.46 | $38.63 | $38.62 | 516,533 |
| 2021-08-12 | $38.49 | $39.65 | $38.49 | $39.59 | $39.58 | 437,181 |
| 2021-08-11 | $38.68 | $39.08 | $38.08 | $38.85 | $38.84 | 612,408 |
| 2021-08-10 | $38.63 | $38.63 | $37.59 | $38.37 | $38.36 | 619,010 |
| 2021-08-09 | $38.56 | $38.86 | $37.80 | $38.74 | $38.73 | 873,129 |
| 2021-08-06 | $39.00 | $39.43 | $38.06 | $39.00 | $38.99 | 857,613 |
| 2021-08-05 | $39.00 | $39.17 | $37.97 | $38.79 | $38.78 | 897,779 |
| 2021-08-04 | $42.12 | $42.20 | $38.43 | $39.00 | $38.99 | 2,273,315 |
| 2021-08-03 | $42.45 | $43.22 | $39.62 | $42.76 | $42.75 | 2,982,947 |
| 2021-08-02 | $46.12 | $46.91 | $43.88 | $46.90 | $46.89 | 1,159,947 |
| 2021-07-30 | $45.87 | $46.65 | $45.44 | $46.25 | $46.24 | 561,244 |
| 2021-07-29 | $45.80 | $46.70 | $45.39 | $45.90 | $45.89 | 601,535 |
| 2021-07-28 | $47.18 | $47.35 | $45.33 | $45.43 | $45.42 | 552,579 |
| 2021-07-27 | $47.00 | $47.79 | $46.32 | $47.17 | $47.16 | 493,874 |
| 2021-07-26 | $47.11 | $48.42 | $46.82 | $47.32 | $47.31 | 575,120 |
| 2021-07-23 | $47.39 | $47.48 | $46.16 | $46.74 | $46.73 | 459,451 |
| 2021-07-22 | $46.81 | $47.62 | $46.43 | $47.58 | $47.57 | 430,558 |
| 2021-07-21 | $47.23 | $47.67 | $45.94 | $47.04 | $47.03 | 705,358 |
| 2021-07-20 | $45.84 | $48.73 | $45.51 | $46.99 | $46.98 | 1,276,379 |
| 2021-07-19 | $43.11 | $46.95 | $43.00 | $45.41 | $45.40 | 1,931,360 |
| 2021-07-16 | $43.35 | $44.17 | $43.29 | $43.70 | $43.69 | 722,572 |
| 2021-07-15 | $42.86 | $43.29 | $42.24 | $42.91 | $42.90 | 691,560 |
| 2021-07-14 | $43.80 | $43.93 | $42.69 | $43.01 | $43.00 | 722,004 |
| 2021-07-13 | $44.90 | $44.90 | $43.25 | $43.50 | $43.49 | 763,250 |
| 2021-07-12 | $44.85 | $45.27 | $43.81 | $45.17 | $45.16 | 672,001 |
| 2021-07-09 | $43.07 | $45.52 | $43.05 | $45.17 | $45.16 | 1,073,276 |
| 2021-07-08 | $40.84 | $42.94 | $40.58 | $42.56 | $42.55 | 801,682 |
| 2021-07-07 | $41.68 | $42.76 | $41.01 | $41.68 | $41.67 | 675,175 |
| 2021-07-06 | $41.74 | $41.99 | $40.49 | $41.58 | $41.57 | 748,502 |
| 2021-07-02 | $41.92 | $42.11 | $40.87 | $42.06 | $42.05 | 673,433 |
| 2021-07-01 | $42.70 | $43.30 | $41.46 | $42.06 | $42.05 | 955,795 |
| 2021-06-30 | $41.10 | $42.36 | $40.69 | $42.33 | $42.32 | 1,280,014 |
| 2021-06-29 | $41.66 | $42.70 | $41.21 | $41.39 | $41.38 | 630,535 |
| 2021-06-28 | $41.47 | $41.95 | $40.80 | $41.64 | $41.63 | 627,945 |
| 2021-06-25 | $42.12 | $42.21 | $41.13 | $41.17 | $41.16 | 3,359,602 |
| 2021-06-24 | $41.93 | $42.28 | $40.90 | $41.75 | $41.74 | 970,380 |
| 2021-06-23 | $43.84 | $43.92 | $41.68 | $41.87 | $41.86 | 1,336,722 |
| 2021-06-22 | $44.11 | $45.11 | $43.72 | $44.27 | $44.26 | 939,501 |
| 2021-06-21 | $44.11 | $45.13 | $43.92 | $44.94 | $44.93 | 889,246 |
| 2021-06-18 | $44.56 | $44.87 | $43.37 | $43.70 | $43.69 | 1,951,010 |
| 2021-06-17 | $46.73 | $47.14 | $44.38 | $44.52 | $44.51 | 1,236,194 |
| 2021-06-16 | $45.85 | $47.56 | $45.85 | $47.20 | $47.19 | 1,130,266 |
| 2021-06-15 | $46.86 | $46.97 | $45.65 | $46.01 | $46.00 | 518,514 |
| 2021-06-14 | $47.50 | $47.76 | $46.62 | $46.78 | $46.77 | 597,276 |
| 2021-06-11 | $47.03 | $47.66 | $46.28 | $47.54 | $47.53 | 593,706 |
| 2021-06-10 | $45.91 | $47.50 | $45.91 | $46.90 | $46.89 | 646,479 |
| 2021-06-09 | $49.10 | $49.16 | $46.28 | $46.36 | $46.35 | 757,325 |
| 2021-06-08 | $47.71 | $49.05 | $46.40 | $48.72 | $48.71 | 1,285,305 |
| 2021-06-07 | $42.42 | $48.95 | $42.35 | $48.06 | $48.05 | 3,133,023 |
| 2021-06-04 | $42.42 | $42.71 | $41.62 | $42.00 | $41.99 | 839,245 |
| 2021-06-03 | $42.23 | $43.32 | $41.97 | $42.56 | $42.55 | 1,079,595 |
| 2021-06-02 | $42.70 | $43.23 | $41.82 | $42.37 | $42.36 | 912,625 |
| 2021-06-01 | $44.55 | $44.55 | $41.36 | $42.67 | $42.66 | 1,928,706 |
| 2021-05-28 | $44.85 | $45.59 | $44.26 | $44.71 | $44.70 | 1,392,453 |
| 2021-05-27 | $44.50 | $45.31 | $43.40 | $45.17 | $45.16 | 3,110,370 |
| 2021-05-26 | $33.89 | $44.35 | $33.68 | $44.12 | $44.11 | 13,346,062 |
| 2021-05-25 | $32.02 | $32.77 | $31.73 | $32.40 | $32.39 | 1,713,767 |
| 2021-05-24 | $31.62 | $32.11 | $31.43 | $31.78 | $31.77 | 675,067 |
| 2021-05-21 | $32.40 | $32.68 | $31.36 | $31.79 | $31.78 | 863,167 |
| 2021-05-20 | $31.89 | $32.25 | $31.08 | $32.06 | $32.05 | 1,111,875 |
| 2021-05-19 | $30.10 | $32.20 | $29.85 | $31.99 | $31.98 | 1,110,612 |
| 2021-05-18 | $31.56 | $31.73 | $30.29 | $30.73 | $30.72 | 962,701 |
| 2021-05-17 | $31.53 | $31.82 | $31.09 | $31.49 | $31.48 | 552,923 |
| 2021-05-14 | $31.47 | $31.93 | $31.25 | $31.84 | $31.83 | 833,575 |
| 2021-05-13 | $32.04 | $33.15 | $31.23 | $31.39 | $31.38 | 883,980 |
| 2021-05-12 | $33.90 | $33.99 | $32.24 | $32.24 | $32.23 | 786,149 |
| 2021-05-11 | $32.47 | $33.77 | $32.00 | $33.70 | $33.69 | 699,457 |
| 2021-05-10 | $34.10 | $34.99 | $33.38 | $33.41 | $33.40 | 982,884 |
| 2021-05-07 | $33.98 | $34.87 | $33.80 | $34.31 | $34.30 | 936,519 |
| 2021-05-06 | $31.99 | $33.71 | $30.60 | $33.64 | $33.63 | 1,537,325 |
| 2021-05-05 | $36.34 | $36.34 | $31.89 | $32.23 | $32.22 | 2,547,500 |
| 2021-05-04 | $36.43 | $36.79 | $34.18 | $35.05 | $35.04 | 1,169,275 |
| 2021-05-03 | $36.45 | $37.11 | $36.00 | $36.92 | $36.91 | 943,607 |
| 2021-04-30 | $36.21 | $36.69 | $35.79 | $36.09 | $36.08 | 1,068,515 |
| 2021-04-29 | $36.98 | $37.25 | $36.41 | $36.61 | $36.60 | 573,703 |
| 2021-04-28 | $36.65 | $37.00 | $36.03 | $36.84 | $36.83 | 509,902 |
| 2021-04-27 | $37.22 | $37.37 | $36.44 | $36.78 | $36.77 | 678,272 |
| 2021-04-26 | $38.83 | $38.93 | $37.03 | $37.28 | $37.27 | 736,726 |
| 2021-04-23 | $38.56 | $39.42 | $38.25 | $38.81 | $38.80 | 708,341 |
| 2021-04-22 | $38.00 | $38.39 | $37.03 | $38.18 | $38.17 | 1,066,892 |
| 2021-04-21 | $36.53 | $38.84 | $36.25 | $37.89 | $37.88 | 1,653,953 |
| 2021-04-20 | $37.20 | $37.24 | $35.38 | $35.74 | $35.73 | 760,460 |
| 2021-04-19 | $37.68 | $37.71 | $36.91 | $37.56 | $37.55 | 629,323 |
| 2021-04-16 | $38.15 | $38.15 | $36.94 | $37.57 | $37.56 | 608,911 |
| 2021-04-15 | $38.21 | $38.70 | $37.63 | $37.76 | $37.75 | 506,791 |
| 2021-04-14 | $37.70 | $38.91 | $37.70 | $38.22 | $38.21 | 559,055 |
| 2021-04-13 | $36.62 | $37.85 | $36.62 | $37.56 | $37.55 | 607,370 |
| 2021-04-12 | $36.49 | $37.49 | $36.40 | $36.76 | $36.75 | 532,497 |
| 2021-04-09 | $37.54 | $37.66 | $36.60 | $36.70 | $36.69 | 561,108 |
| 2021-04-08 | $37.41 | $37.64 | $36.37 | $37.59 | $37.58 | 671,767 |
| 2021-04-07 | $38.26 | $38.53 | $37.28 | $37.42 | $37.41 | 693,771 |
| 2021-04-06 | $37.85 | $38.60 | $37.57 | $38.18 | $38.17 | 507,649 |
| 2021-04-05 | $38.17 | $38.90 | $37.17 | $37.79 | $37.78 | 639,922 |
| 2021-04-01 | $37.41 | $38.43 | $36.65 | $37.97 | $37.96 | 708,732 |
| 2021-03-31 | $37.85 | $38.61 | $37.59 | $37.59 | $37.58 | 1,319,048 |
| 2021-03-30 | $36.87 | $37.90 | $36.78 | $37.71 | $37.70 | 579,584 |
| 2021-03-29 | $37.85 | $38.56 | $36.49 | $36.86 | $36.85 | 962,525 |
| 2021-03-26 | $37.75 | $39.45 | $37.42 | $38.48 | $38.47 | 991,263 |
| 2021-03-25 | $34.07 | $36.84 | $34.07 | $36.54 | $36.53 | 817,313 |
| 2021-03-24 | $36.06 | $36.39 | $34.41 | $34.57 | $34.56 | 928,774 |
| 2021-03-23 | $37.22 | $37.64 | $35.53 | $35.98 | $35.97 | 572,826 |
| 2021-03-22 | $38.71 | $38.92 | $36.91 | $37.75 | $37.74 | 656,945 |
| 2021-03-19 | $37.66 | $39.16 | $37.55 | $38.47 | $38.46 | 2,186,844 |
| 2021-03-18 | $36.73 | $38.16 | $36.43 | $37.74 | $37.73 | 886,751 |
| 2021-03-17 | $36.00 | $37.58 | $35.64 | $36.98 | $36.97 | 843,018 |
| 2021-03-16 | $36.45 | $36.70 | $35.62 | $35.98 | $35.97 | 1,019,325 |
| 2021-03-15 | $36.40 | $36.81 | $35.40 | $36.61 | $36.60 | 1,018,805 |
| 2021-03-12 | $36.19 | $36.44 | $35.62 | $36.18 | $36.17 | 821,823 |
| 2021-03-11 | $36.85 | $37.76 | $35.94 | $36.46 | $36.45 | 1,268,397 |
| 2021-03-10 | $34.25 | $37.87 | $33.94 | $36.84 | $36.83 | 2,281,552 |
| 2021-03-09 | $33.81 | $34.58 | $33.41 | $33.78 | $33.77 | 907,787 |
| 2021-03-08 | $32.73 | $34.90 | $32.52 | $33.47 | $33.46 | 1,057,489 |
| 2021-03-05 | $30.57 | $32.47 | $29.82 | $32.39 | $32.38 | 1,721,178 |
| 2021-03-04 | $31.52 | $31.88 | $29.31 | $30.34 | $30.33 | 1,467,625 |
| 2021-03-03 | $32.90 | $33.44 | $31.42 | $31.89 | $31.88 | 1,529,272 |
| 2021-03-02 | $34.72 | $34.84 | $33.00 | $33.00 | $32.99 | 1,182,032 |
| 2021-03-01 | $34.12 | $35.39 | $34.02 | $34.14 | $34.13 | 1,321,029 |
| 2021-02-26 | $33.08 | $34.70 | $32.50 | $34.01 | $34.00 | 1,423,996 |
| 2021-02-25 | $33.72 | $35.17 | $32.18 | $32.50 | $32.49 | 3,285,670 |
| 2021-02-24 | $29.03 | $35.73 | $28.50 | $32.86 | $32.85 | 10,602,688 |
| 2021-02-23 | $25.05 | $25.52 | $23.58 | $25.43 | $25.42 | 1,358,953 |
| 2021-02-22 | $26.15 | $26.27 | $25.12 | $25.33 | $25.32 | 1,142,501 |
| 2021-02-19 | $26.40 | $27.35 | $25.94 | $26.17 | $26.16 | 858,890 |
| 2021-02-18 | $27.19 | $27.22 | $25.63 | $26.20 | $26.19 | 1,169,730 |
| 2021-02-17 | $26.83 | $27.69 | $26.35 | $27.26 | $27.25 | 796,752 |
| 2021-02-16 | $27.54 | $27.79 | $25.84 | $26.71 | $26.70 | 998,902 |
| 2021-02-12 | $27.16 | $27.78 | $26.97 | $27.37 | $27.36 | 430,347 |
| 2021-02-11 | $28.98 | $29.23 | $26.55 | $27.34 | $27.33 | 986,180 |
| 2021-02-10 | $29.64 | $30.24 | $28.81 | $28.88 | $28.87 | 620,206 |
| 2021-02-09 | $30.45 | $30.88 | $28.74 | $29.64 | $29.63 | 749,604 |
| 2021-02-08 | $29.64 | $31.48 | $29.46 | $30.57 | $30.56 | 1,183,175 |
| 2021-02-05 | $29.38 | $30.41 | $28.57 | $29.29 | $29.28 | 896,050 |
| 2021-02-04 | $28.41 | $29.77 | $27.85 | $29.23 | $29.22 | 1,345,729 |
| 2021-02-03 | $29.01 | $29.31 | $27.26 | $28.57 | $28.56 | 958,665 |
| 2021-02-02 | $30.00 | $30.15 | $28.58 | $29.08 | $29.07 | 820,011 |
| 2021-02-01 | $29.16 | $30.15 | $28.89 | $29.61 | $29.60 | 869,711 |
| 2021-01-29 | $28.41 | $30.14 | $28.15 | $29.08 | $29.07 | 1,898,798 |
| 2021-01-28 | $27.18 | $28.20 | $26.66 | $28.15 | $28.14 | 1,733,983 |
| 2021-01-27 | $26.35 | $27.37 | $25.90 | $26.97 | $26.96 | 1,141,089 |
| 2021-01-26 | $29.35 | $29.35 | $26.75 | $26.88 | $26.87 | 1,133,118 |
| 2021-01-25 | $27.29 | $29.70 | $26.87 | $29.26 | $29.25 | 1,898,089 |
| 2021-01-22 | $25.60 | $27.57 | $25.60 | $27.57 | $27.56 | 1,244,788 |
| 2021-01-21 | $27.53 | $27.53 | $25.54 | $25.95 | $25.94 | 1,705,382 |
| 2021-01-20 | $27.77 | $28.01 | $27.09 | $27.17 | $27.16 | 887,793 |
| 2021-01-19 | $27.76 | $27.94 | $26.70 | $27.33 | $27.32 | 1,050,402 |
| 2021-01-15 | $26.85 | $28.32 | $26.50 | $27.69 | $27.68 | 1,042,532 |
| 2021-01-14 | $28.29 | $28.78 | $26.88 | $27.14 | $27.13 | 1,364,650 |
| 2021-01-13 | $30.87 | $31.02 | $27.85 | $28.16 | $28.15 | 1,935,827 |
| 2021-01-12 | $30.93 | $31.19 | $30.07 | $31.10 | $31.09 | 753,216 |
| 2021-01-11 | $30.21 | $31.24 | $30.00 | $30.46 | $30.45 | 765,577 |
| 2021-01-08 | $30.99 | $31.90 | $30.39 | $30.47 | $30.46 | 1,414,859 |
| 2021-01-07 | $30.26 | $30.98 | $29.84 | $30.94 | $30.93 | 954,178 |
| 2021-01-06 | $29.00 | $30.13 | $28.67 | $29.75 | $29.74 | 1,323,603 |
| 2021-01-05 | $28.39 | $29.01 | $28.01 | $28.95 | $28.94 | 963,608 |
| 2021-01-04 | $27.48 | $28.79 | $27.22 | $28.60 | $28.59 | 1,218,079 |
| 2020-12-31 | $27.75 | $27.89 | $26.80 | $27.05 | $27.04 | 1,215,527 |
| 2020-12-30 | $28.00 | $28.50 | $27.18 | $27.76 | $27.75 | 1,081,164 |
| 2020-12-29 | $28.86 | $29.30 | $27.56 | $28.12 | $28.11 | 818,038 |
| 2020-12-28 | $30.70 | $31.12 | $28.51 | $28.91 | $28.90 | 1,088,014 |
| 2020-12-24 | $31.00 | $31.43 | $28.48 | $30.31 | $30.30 | 1,022,519 |
| 2020-12-23 | $30.24 | $31.68 | $29.70 | $30.85 | $30.84 | 953,014 |
| 2020-12-22 | $30.41 | $30.90 | $29.42 | $30.22 | $30.21 | 889,584 |
| 2020-12-21 | $28.01 | $30.85 | $28.01 | $30.17 | $30.16 | 2,759,606 |
| 2020-12-18 | $28.28 | $28.76 | $27.40 | $28.64 | $28.63 | 4,055,773 |
| 2020-12-17 | $27.45 | $28.58 | $27.11 | $28.16 | $28.15 | 1,420,078 |
| 2020-12-16 | $28.90 | $28.99 | $25.00 | $26.66 | $26.65 | 2,452,574 |
| 2020-12-15 | $27.51 | $29.13 | $27.11 | $28.71 | $28.70 | 1,641,149 |
| 2020-12-14 | $27.60 | $27.97 | $26.41 | $27.51 | $27.50 | 1,295,841 |
| 2020-12-11 | $27.85 | $27.90 | $26.81 | $27.45 | $27.44 | 911,847 |
| 2020-12-10 | $28.21 | $29.25 | $27.73 | $28.03 | $28.02 | 1,651,648 |
| 2020-12-09 | $25.35 | $29.06 | $25.27 | $28.58 | $28.57 | 3,169,022 |
| 2020-12-08 | $24.90 | $25.46 | $24.62 | $25.19 | $25.18 | 755,309 |
| 2020-12-07 | $25.40 | $25.80 | $24.78 | $24.97 | $24.96 | 655,672 |
| 2020-12-04 | $24.91 | $25.22 | $24.61 | $25.22 | $25.21 | 575,545 |
| 2020-12-03 | $25.15 | $25.50 | $24.11 | $24.91 | $24.90 | 797,450 |
| 2020-12-02 | $25.84 | $26.49 | $25.09 | $25.16 | $25.15 | 736,881 |
| 2020-12-01 | $26.00 | $26.72 | $25.26 | $25.84 | $25.83 | 1,064,332 |
| 2020-11-30 | $24.88 | $25.99 | $24.88 | $25.76 | $25.75 | 1,159,937 |
| 2020-11-27 | $25.26 | $25.55 | $23.57 | $24.91 | $24.90 | 1,154,304 |
| 2020-11-25 | $25.11 | $25.73 | $24.84 | $25.13 | $25.12 | 628,026 |
| 2020-11-24 | $24.00 | $25.20 | $23.35 | $25.11 | $25.10 | 1,197,019 |
| 2020-11-23 | $23.45 | $24.82 | $23.40 | $24.02 | $24.01 | 780,195 |
| 2020-11-20 | $23.25 | $23.78 | $22.96 | $23.28 | $23.27 | 682,044 |
| 2020-11-19 | $23.20 | $23.50 | $22.66 | $23.33 | $23.32 | 710,531 |
| 2020-11-18 | $23.69 | $24.18 | $23.10 | $23.17 | $23.16 | 698,936 |
| 2020-11-17 | $23.50 | $23.77 | $22.88 | $23.51 | $23.50 | 982,661 |
| 2020-11-16 | $22.74 | $24.05 | $22.24 | $23.65 | $23.64 | 1,931,552 |
| 2020-11-13 | $23.40 | $23.47 | $22.01 | $23.08 | $23.07 | 2,107,623 |
| 2020-11-12 | $22.98 | $23.50 | $22.54 | $23.47 | $23.46 | 1,699,271 |
| 2020-11-11 | $22.38 | $23.07 | $22.16 | $23.04 | $23.03 | 1,952,421 |
| 2020-11-10 | $22.22 | $23.39 | $22.16 | $22.17 | $22.16 | 1,677,484 |
| 2020-11-09 | $23.87 | $23.87 | $21.76 | $22.50 | $22.49 | 1,738,144 |
| 2020-11-06 | $25.24 | $25.88 | $24.14 | $24.50 | $24.49 | 1,104,249 |
| 2020-11-05 | $24.03 | $25.68 | $23.90 | $25.36 | $25.35 | 1,488,037 |
| 2020-11-04 | $25.83 | $26.47 | $23.45 | $23.85 | $23.84 | 2,175,536 |
| 2020-11-03 | $26.40 | $26.94 | $24.34 | $25.45 | $25.44 | 2,022,397 |
| 2020-11-02 | $25.49 | $26.13 | $24.69 | $26.06 | $26.05 | 1,361,306 |
| 2020-10-30 | $24.95 | $25.74 | $24.65 | $25.12 | $25.11 | 921,168 |
| 2020-10-29 | $24.81 | $25.16 | $23.75 | $24.95 | $24.94 | 916,079 |
| 2020-10-28 | $24.74 | $25.31 | $24.55 | $24.88 | $24.87 | 985,044 |
| 2020-10-27 | $25.50 | $26.05 | $25.27 | $25.50 | $25.49 | 1,429,048 |
| 2020-10-26 | $25.11 | $26.12 | $25.11 | $25.34 | $25.33 | 702,634 |
| 2020-10-23 | $24.37 | $25.72 | $24.37 | $25.51 | $25.50 | 991,477 |
| 2020-10-22 | $24.75 | $25.36 | $23.95 | $24.27 | $24.26 | 1,036,037 |
| 2020-10-21 | $25.55 | $25.66 | $24.66 | $24.68 | $24.67 | 863,966 |
| 2020-10-20 | $24.83 | $25.99 | $24.79 | $25.66 | $25.65 | 565,928 |
| 2020-10-19 | $25.43 | $26.04 | $24.90 | $25.18 | $25.17 | 739,011 |
| 2020-10-16 | $26.50 | $26.59 | $25.32 | $25.86 | $25.85 | 1,238,436 |
| 2020-10-15 | $25.71 | $26.63 | $25.53 | $26.62 | $26.61 | 871,136 |
| 2020-10-14 | $26.00 | $26.71 | $25.82 | $26.18 | $26.17 | 891,635 |
| 2020-10-13 | $25.60 | $25.75 | $25.06 | $25.62 | $25.61 | 767,045 |
| 2020-10-12 | $26.69 | $26.88 | $25.44 | $25.76 | $25.75 | 875,479 |
| 2020-10-09 | $27.36 | $27.75 | $25.99 | $26.36 | $26.35 | 1,277,300 |
| 2020-10-08 | $26.38 | $27.44 | $26.06 | $27.30 | $27.29 | 1,584,781 |
| 2020-10-07 | $26.03 | $26.53 | $25.15 | $26.29 | $26.28 | 2,238,839 |
| 2020-10-06 | $24.42 | $26.93 | $24.15 | $25.91 | $25.90 | 3,050,911 |
| 2020-10-05 | $22.56 | $25.20 | $22.52 | $24.36 | $24.35 | 6,536,652 |
| 2020-10-02 | $23.48 | $25.95 | $22.06 | $22.50 | $22.49 | 8,925,602 |
| 2020-10-01 | $25.13 | $25.30 | $21.64 | $22.56 | $22.55 | 3,874,076 |
| 2020-09-30 | $22.74 | $25.20 | $22.06 | $25.11 | $25.10 | 4,310,335 |
| 2020-09-29 | $21.73 | $23.95 | $21.26 | $23.52 | $23.51 | 2,936,009 |
| 2020-09-28 | $20.65 | $21.88 | $19.91 | $21.69 | $21.68 | 2,604,209 |
| 2020-09-25 | $20.27 | $21.10 | $19.81 | $20.36 | $20.35 | 4,191,663 |
| 2020-09-24 | $19.19 | $22.16 | $19.10 | $20.31 | $20.30 | 17,942,304 |
| 2020-09-23 | $14.31 | $14.39 | $13.74 | $13.79 | $13.79 | 926,764 |
| 2020-09-22 | $14.19 | $14.33 | $13.75 | $14.30 | $14.30 | 879,571 |
| 2020-09-21 | $14.04 | $14.37 | $13.78 | $14.21 | $14.21 | 1,282,098 |
| 2020-09-18 | $14.68 | $14.87 | $14.16 | $14.34 | $14.34 | 1,790,688 |
| 2020-09-17 | $15.01 | $15.02 | $14.39 | $14.65 | $14.64 | 999,071 |
| 2020-09-16 | $14.99 | $15.52 | $14.75 | $15.08 | $15.07 | 959,080 |
| 2020-09-15 | $15.81 | $15.89 | $14.77 | $14.99 | $14.98 | 1,202,350 |
| 2020-09-14 | $15.80 | $15.96 | $15.63 | $15.68 | $15.67 | 869,216 |
| 2020-09-11 | $15.88 | $16.02 | $15.26 | $15.70 | $15.69 | 643,515 |
| 2020-09-10 | $16.01 | $16.19 | $15.63 | $15.83 | $15.82 | 1,015,855 |
| 2020-09-09 | $16.32 | $16.59 | $16.01 | $16.10 | $16.09 | 1,057,611 |
| 2020-09-08 | $16.63 | $16.69 | $16.11 | $16.13 | $16.12 | 774,853 |
| 2020-09-04 | $16.83 | $16.83 | $15.79 | $16.63 | $16.62 | 917,368 |
| 2020-09-03 | $17.35 | $17.47 | $16.27 | $16.52 | $16.51 | 1,189,551 |
| 2020-09-02 | $16.37 | $17.66 | $16.18 | $17.31 | $17.30 | 1,277,777 |
| 2020-09-01 | $16.68 | $16.76 | $16.14 | $16.40 | $16.39 | 705,160 |
| 2020-08-31 | $16.62 | $16.89 | $16.07 | $16.58 | $16.57 | 943,577 |
| 2020-08-28 | $17.05 | $17.13 | $16.20 | $16.55 | $16.54 | 1,191,348 |
| 2020-08-27 | $17.25 | $17.62 | $16.91 | $17.18 | $17.17 | 1,064,796 |
| 2020-08-26 | $16.96 | $17.33 | $16.51 | $17.28 | $17.27 | 930,325 |
| 2020-08-25 | $16.94 | $17.54 | $16.39 | $17.15 | $17.14 | 1,368,058 |
| 2020-08-24 | $16.86 | $16.90 | $16.20 | $16.85 | $16.84 | 1,352,554 |
| 2020-08-21 | $16.79 | $16.87 | $16.28 | $16.83 | $16.82 | 1,196,537 |
| 2020-08-20 | $17.12 | $17.50 | $16.53 | $16.83 | $16.82 | 1,153,975 |
| 2020-08-19 | $16.93 | $17.58 | $16.68 | $17.07 | $17.06 | 1,369,844 |
| 2020-08-18 | $16.65 | $17.16 | $16.40 | $17.00 | $16.99 | 1,432,979 |
| 2020-08-17 | $16.75 | $16.96 | $16.01 | $16.74 | $16.73 | 1,274,542 |
| 2020-08-14 | $15.80 | $16.85 | $15.72 | $16.72 | $16.71 | 1,353,019 |
| 2020-08-13 | $15.75 | $15.91 | $15.11 | $15.90 | $15.89 | 1,900,761 |
| 2020-08-12 | $15.53 | $16.19 | $15.34 | $16.14 | $16.13 | 3,611,757 |
| 2020-08-11 | $14.33 | $15.39 | $14.06 | $14.82 | $14.81 | 4,674,619 |
| 2020-08-10 | $12.90 | $13.97 | $12.90 | $13.77 | $13.76 | 2,630,437 |
| 2020-08-07 | $13.12 | $13.19 | $12.54 | $12.75 | $12.74 | 1,770,286 |
| 2020-08-06 | $13.97 | $13.97 | $12.83 | $13.21 | $13.20 | 2,767,056 |
| 2020-08-05 | $16.72 | $16.90 | $13.71 | $14.25 | $14.24 | 4,611,675 |
| 2020-08-04 | $16.97 | $17.32 | $16.51 | $16.62 | $16.61 | 1,956,882 |
| 2020-08-03 | $16.14 | $17.33 | $16.05 | $17.01 | $17.00 | 2,281,587 |
| 2020-07-31 | $16.39 | $16.56 | $15.90 | $16.08 | $16.07 | 1,518,601 |
| 2020-07-30 | $16.00 | $16.95 | $15.75 | $16.37 | $16.36 | 2,017,919 |
| 2020-07-29 | $16.20 | $16.63 | $15.60 | $16.45 | $16.44 | 2,577,413 |
| 2020-07-28 | $15.61 | $16.75 | $15.22 | $16.15 | $16.14 | 3,354,868 |
| 2020-07-27 | $15.13 | $16.22 | $14.76 | $15.56 | $15.55 | 3,810,053 |
| 2020-07-24 | $14.70 | $15.23 | $14.40 | $15.00 | $14.99 | 3,404,577 |
| 2020-07-23 | $12.89 | $15.36 | $12.75 | $14.91 | $14.90 | 8,832,438 |
| 2020-07-22 | $13.29 | $13.82 | $12.54 | $12.87 | $12.86 | 7,697,271 |
| 2020-07-21 | $10.24 | $15.40 | $10.16 | $14.40 | $14.39 | 61,452,028 |
| 2020-07-20 | $8.10 | $8.10 | $7.73 | $7.94 | $7.94 | 955,822 |
| 2020-07-17 | $8.18 | $8.27 | $8.00 | $8.10 | $8.10 | 717,354 |
| 2020-07-16 | $7.93 | $8.18 | $7.73 | $8.14 | $8.14 | 751,066 |
| 2020-07-15 | $7.79 | $8.03 | $7.75 | $7.94 | $7.94 | 1,001,592 |
| 2020-07-14 | $7.37 | $7.67 | $7.34 | $7.66 | $7.66 | 747,421 |
| 2020-07-13 | $7.36 | $7.49 | $7.28 | $7.36 | $7.36 | 1,043,117 |
| 2020-07-10 | $7.35 | $7.40 | $7.16 | $7.28 | $7.28 | 961,625 |
| 2020-07-09 | $7.71 | $7.73 | $7.39 | $7.40 | $7.40 | 688,444 |
| 2020-07-08 | $7.54 | $7.71 | $7.43 | $7.71 | $7.71 | 634,568 |
| 2020-07-07 | $7.57 | $7.79 | $7.50 | $7.56 | $7.56 | 952,418 |
| 2020-07-06 | $7.50 | $7.70 | $7.27 | $7.65 | $7.65 | 1,250,878 |
| 2020-07-02 | $7.68 | $7.72 | $7.32 | $7.36 | $7.36 | 1,005,529 |
| 2020-07-01 | $7.62 | $7.82 | $7.50 | $7.56 | $7.56 | 797,909 |
| 2020-06-30 | $7.56 | $7.65 | $7.37 | $7.62 | $7.62 | 773,938 |
| 2020-06-29 | $7.33 | $7.65 | $7.22 | $7.60 | $7.60 | 1,245,953 |
| 2020-06-26 | $7.34 | $7.35 | $7.03 | $7.22 | $7.22 | 1,255,353 |
| 2020-06-25 | $7.05 | $7.41 | $7.05 | $7.37 | $7.37 | 1,523,528 |
| 2020-06-24 | $7.23 | $7.39 | $7.00 | $7.03 | $7.03 | 1,243,792 |
| 2020-06-23 | $7.18 | $7.43 | $7.12 | $7.31 | $7.31 | 1,691,184 |
| 2020-06-22 | $7.34 | $7.34 | $6.92 | $7.10 | $7.10 | 1,680,359 |
| 2020-06-19 | $7.32 | $7.55 | $7.18 | $7.34 | $7.34 | 2,304,946 |
| 2020-06-18 | $7.27 | $7.37 | $6.97 | $7.26 | $7.26 | 1,875,647 |
| 2020-06-17 | $7.59 | $7.62 | $7.22 | $7.37 | $7.37 | 1,114,531 |
| 2020-06-16 | $7.66 | $7.80 | $7.47 | $7.67 | $7.67 | 1,004,380 |
| 2020-06-15 | $7.22 | $7.58 | $7.11 | $7.48 | $7.48 | 1,102,352 |
| 2020-06-12 | $7.53 | $7.59 | $7.02 | $7.29 | $7.29 | 1,490,901 |
| 2020-06-11 | $7.67 | $7.69 | $7.22 | $7.30 | $7.29 | 1,699,070 |
| 2020-06-10 | $8.48 | $8.51 | $7.83 | $7.86 | $7.85 | 1,712,342 |
| 2020-06-09 | $9.03 | $9.03 | $8.33 | $8.51 | $8.50 | 1,792,603 |
| 2020-06-08 | $8.00 | $9.14 | $7.98 | $9.12 | $9.11 | 2,350,323 |
| 2020-06-05 | $7.83 | $8.18 | $7.73 | $7.89 | $7.88 | 1,420,127 |
| 2020-06-04 | $7.50 | $7.84 | $7.50 | $7.80 | $7.79 | 1,106,081 |
| 2020-06-03 | $7.72 | $7.80 | $7.46 | $7.57 | $7.56 | 1,159,966 |
| 2020-06-02 | $7.85 | $7.90 | $7.41 | $7.64 | $7.63 | 1,056,080 |
| 2020-06-01 | $7.86 | $8.16 | $7.73 | $7.84 | $7.83 | 1,145,734 |
| 2020-05-29 | $7.67 | $7.95 | $7.66 | $7.93 | $7.92 | 1,604,972 |
| 2020-05-28 | $7.75 | $7.99 | $7.69 | $7.75 | $7.74 | 1,631,997 |
| 2020-05-27 | $7.31 | $7.74 | $7.23 | $7.72 | $7.71 | 1,386,264 |
| 2020-05-26 | $7.48 | $7.64 | $7.15 | $7.36 | $7.35 | 1,376,021 |
| 2020-05-22 | $7.93 | $7.94 | $7.22 | $7.35 | $7.34 | 1,431,847 |
| 2020-05-21 | $8.06 | $8.21 | $7.92 | $8.00 | $7.99 | 1,520,847 |
| 2020-05-20 | $7.69 | $8.15 | $7.53 | $8.12 | $8.11 | 2,657,746 |
| 2020-05-19 | $7.49 | $7.66 | $7.32 | $7.57 | $7.56 | 1,901,872 |
| 2020-05-18 | $6.87 | $7.68 | $6.87 | $7.61 | $7.60 | 3,272,527 |
| 2020-05-15 | $6.92 | $7.08 | $6.62 | $6.83 | $6.82 | 2,130,707 |
| 2020-05-14 | $6.95 | $7.00 | $6.60 | $6.98 | $6.97 | 3,880,544 |
| 2020-05-13 | $6.93 | $6.94 | $6.63 | $6.78 | $6.77 | 2,516,633 |
| 2020-05-12 | $7.44 | $7.58 | $6.66 | $6.71 | $6.70 | 2,569,821 |
| 2020-05-11 | $6.81 | $7.65 | $6.76 | $7.25 | $7.24 | 2,952,197 |
| 2020-05-08 | $6.95 | $7.05 | $6.65 | $6.75 | $6.74 | 2,812,817 |
| 2020-05-07 | $6.62 | $7.30 | $6.60 | $7.00 | $6.99 | 3,407,321 |
| 2020-05-06 | $7.24 | $7.59 | $6.38 | $6.53 | $6.52 | 5,038,702 |
| 2020-05-05 | $7.95 | $8.08 | $7.42 | $7.47 | $7.46 | 3,124,644 |
| 2020-05-04 | $7.40 | $8.07 | $7.38 | $8.03 | $8.02 | 2,730,132 |
| 2020-05-01 | $7.00 | $7.39 | $6.94 | $7.36 | $7.35 | 2,014,199 |
| 2020-04-30 | $7.58 | $7.58 | $7.02 | $7.08 | $7.07 | 2,790,674 |
| 2020-04-29 | $7.92 | $7.99 | $7.38 | $7.69 | $7.68 | 2,964,747 |
| 2020-04-28 | $8.01 | $8.10 | $7.66 | $7.85 | $7.84 | 2,338,169 |
| 2020-04-27 | $7.36 | $7.93 | $7.31 | $7.79 | $7.78 | 2,277,022 |
| 2020-04-24 | $7.02 | $7.48 | $7.01 | $7.32 | $7.31 | 2,290,791 |
| 2020-04-23 | $6.71 | $7.18 | $6.71 | $7.05 | $7.04 | 1,768,941 |
| 2020-04-22 | $7.12 | $7.13 | $6.65 | $6.67 | $6.66 | 1,868,522 |
| 2020-04-21 | $7.31 | $7.39 | $6.70 | $7.01 | $7.00 | 2,240,550 |
| 2020-04-20 | $7.07 | $7.43 | $6.94 | $7.15 | $7.14 | 2,145,858 |
| 2020-04-17 | $7.07 | $7.20 | $6.80 | $7.10 | $7.09 | 2,097,875 |
| 2020-04-16 | $6.62 | $7.19 | $6.60 | $7.17 | $7.16 | 2,495,819 |
| 2020-04-15 | $6.60 | $6.78 | $6.17 | $6.60 | $6.59 | 2,519,973 |
| 2020-04-14 | $7.05 | $7.08 | $6.34 | $6.61 | $6.60 | 3,718,057 |
| 2020-04-13 | $6.13 | $6.89 | $6.10 | $6.81 | $6.80 | 3,666,081 |
| 2020-04-09 | $5.70 | $6.21 | $5.50 | $6.07 | $6.06 | 3,048,753 |
| 2020-04-08 | $6.11 | $6.14 | $5.54 | $5.68 | $5.68 | 3,125,309 |
| 2020-04-07 | $6.58 | $6.66 | $5.93 | $6.05 | $6.04 | 3,415,533 |
| 2020-04-06 | $7.17 | $7.21 | $6.50 | $6.77 | $6.76 | 3,646,966 |
| 2020-04-03 | $7.58 | $7.97 | $6.50 | $6.78 | $6.77 | 2,488,719 |
| 2020-04-02 | $7.89 | $8.14 | $7.20 | $7.48 | $7.47 | 3,646,582 |
| 2020-04-01 | $8.25 | $8.68 | $7.55 | $8.03 | $8.02 | 5,939,208 |
| 2020-03-31 | $9.48 | $9.69 | $8.50 | $9.15 | $9.14 | 12,534,555 |
| 2020-03-30 | $7.50 | $8.94 | $6.06 | $8.39 | $8.38 | 18,802,805 |
| 2020-03-27 | $5.46 | $5.65 | $5.20 | $5.51 | $5.51 | 1,630,285 |
| 2020-03-26 | $5.76 | $6.02 | $5.46 | $5.55 | $5.55 | 1,930,986 |
| 2020-03-25 | $5.95 | $6.07 | $5.65 | $5.65 | $5.65 | 2,499,771 |
| 2020-03-24 | $6.01 | $6.15 | $5.59 | $5.74 | $5.74 | 1,846,655 |
| 2020-03-23 | $6.00 | $6.24 | $5.51 | $5.83 | $5.83 | 1,420,115 |
| 2020-03-20 | $6.87 | $6.87 | $5.66 | $5.91 | $5.90 | 2,868,587 |
| 2020-03-19 | $6.05 | $7.20 | $5.90 | $6.79 | $6.78 | 3,164,007 |
| 2020-03-18 | $5.41 | $6.72 | $5.36 | $6.02 | $6.01 | 3,355,969 |
| 2020-03-17 | $4.90 | $5.77 | $4.83 | $5.73 | $5.73 | 3,193,397 |
| 2020-03-16 | $3.95 | $4.95 | $3.90 | $4.86 | $4.86 | 2,442,581 |
| 2020-03-13 | $4.32 | $4.36 | $3.98 | $4.36 | $4.36 | 1,610,887 |
| 2020-03-12 | $4.21 | $4.25 | $3.63 | $4.12 | $4.11 | 3,016,144 |
| 2020-03-11 | $4.72 | $4.86 | $4.44 | $4.48 | $4.47 | 2,481,943 |
| 2020-03-10 | $4.85 | $4.98 | $4.53 | $4.88 | $4.87 | 1,638,448 |
| 2020-03-09 | $5.07 | $5.44 | $4.66 | $4.72 | $4.71 | 2,536,579 |
| 2020-03-06 | $5.75 | $5.75 | $5.36 | $5.61 | $5.60 | 3,185,777 |
| 2020-03-05 | $5.75 | $5.94 | $5.55 | $5.93 | $5.92 | 3,186,521 |
| 2020-03-04 | $6.32 | $6.32 | $5.15 | $6.03 | $6.02 | 7,995,000 |
| 2020-03-03 | $7.19 | $7.21 | $6.44 | $6.74 | $6.73 | 2,981,056 |
| 2020-03-02 | $7.00 | $7.45 | $6.83 | $7.19 | $7.18 | 3,757,307 |
| 2020-02-28 | $6.00 | $7.27 | $5.92 | $6.83 | $6.82 | 4,761,648 |
| 2020-02-27 | $6.57 | $6.60 | $6.10 | $6.13 | $6.12 | 3,357,334 |
| 2020-02-26 | $6.67 | $6.68 | $6.36 | $6.55 | $6.54 | 968,740 |
| 2020-02-25 | $7.04 | $7.09 | $6.28 | $6.59 | $6.58 | 1,638,949 |
| 2020-02-24 | $6.71 | $7.18 | $6.52 | $6.98 | $6.97 | 1,401,723 |
| 2020-02-21 | $7.13 | $7.28 | $6.89 | $6.95 | $6.94 | 1,935,610 |
| 2020-02-20 | $6.76 | $7.19 | $6.74 | $7.15 | $7.14 | 1,975,385 |
| 2020-02-19 | $6.44 | $6.73 | $6.37 | $6.73 | $6.72 | 958,270 |
| 2020-02-18 | $6.68 | $6.68 | $6.37 | $6.42 | $6.41 | 1,239,506 |
| 2020-02-14 | $6.66 | $6.72 | $6.46 | $6.69 | $6.68 | 639,468 |
| 2020-02-13 | $6.71 | $6.88 | $6.55 | $6.66 | $6.65 | 686,487 |
| 2020-02-12 | $6.95 | $7.09 | $6.57 | $6.72 | $6.71 | 2,008,118 |
| 2020-02-11 | $6.69 | $6.94 | $6.62 | $6.89 | $6.88 | 1,133,726 |
| 2020-02-10 | $6.29 | $6.69 | $6.22 | $6.62 | $6.61 | 1,463,856 |
| 2020-02-07 | $6.37 | $6.48 | $6.10 | $6.24 | $6.23 | 1,002,104 |
| 2020-02-06 | $6.15 | $6.48 | $5.99 | $6.39 | $6.38 | 1,619,919 |
| 2020-02-05 | $5.63 | $6.41 | $5.63 | $6.20 | $6.19 | 1,514,964 |
| 2020-02-04 | $6.09 | $6.13 | $5.54 | $5.58 | $5.57 | 2,042,284 |
| 2020-02-03 | $6.32 | $6.39 | $5.98 | $6.02 | $6.01 | 1,504,205 |
| 2020-01-31 | $6.63 | $6.67 | $6.26 | $6.26 | $6.25 | 1,018,877 |
| 2020-01-30 | $6.87 | $6.97 | $6.40 | $6.67 | $6.66 | 1,292,849 |
| 2020-01-29 | $6.70 | $6.95 | $6.64 | $6.89 | $6.88 | 1,870,908 |
| 2020-01-28 | $6.84 | $7.02 | $6.55 | $6.65 | $6.64 | 2,555,712 |
| 2020-01-27 | $6.16 | $6.68 | $6.10 | $6.58 | $6.57 | 2,232,779 |
| 2020-01-24 | $6.72 | $6.77 | $6.12 | $6.27 | $6.26 | 1,806,820 |
| 2020-01-23 | $6.71 | $6.79 | $6.57 | $6.69 | $6.68 | 1,087,290 |
| 2020-01-22 | $6.56 | $6.78 | $6.51 | $6.73 | $6.72 | 1,548,770 |
| 2020-01-21 | $6.05 | $6.93 | $6.03 | $6.50 | $6.49 | 4,324,482 |
| 2020-01-17 | $5.77 | $5.79 | $5.41 | $5.51 | $5.50 | 1,814,167 |
| 2020-01-16 | $5.37 | $5.86 | $5.35 | $5.79 | $5.78 | 2,741,215 |
| 2020-01-15 | $5.05 | $5.39 | $5.05 | $5.20 | $5.19 | 1,732,485 |
| 2020-01-14 | $4.85 | $5.15 | $4.81 | $5.08 | $5.07 | 1,696,843 |
| 2020-01-13 | $4.93 | $4.97 | $4.84 | $4.86 | $4.85 | 914,658 |
| 2020-01-10 | $5.00 | $5.09 | $4.90 | $4.90 | $4.89 | 957,772 |
| 2020-01-09 | $5.03 | $5.07 | $4.91 | $5.01 | $5.00 | 1,016,357 |
| 2020-01-08 | $5.08 | $5.10 | $4.90 | $5.04 | $5.03 | 1,180,656 |
| 2020-01-07 | $4.90 | $5.10 | $4.90 | $5.06 | $5.05 | 1,146,687 |
| 2020-01-06 | $4.88 | $4.98 | $4.76 | $4.91 | $4.90 | 1,137,969 |
| 2020-01-03 | $5.08 | $5.13 | $4.88 | $4.91 | $4.90 | 2,130,149 |
| 2020-01-02 | $5.19 | $5.19 | $4.92 | $5.17 | $5.16 | 1,477,049 |
| 2019-12-31 | $5.04 | $5.30 | $5.03 | $5.17 | $5.16 | 1,295,733 |
| 2019-12-30 | $5.08 | $5.22 | $4.97 | $5.05 | $5.04 | 1,652,170 |
| 2019-12-27 | $5.05 | $5.27 | $5.04 | $5.08 | $5.07 | 1,108,715 |
| 2019-12-26 | $5.15 | $5.20 | $5.01 | $5.07 | $5.06 | 1,019,503 |
| 2019-12-24 | $5.08 | $5.29 | $5.02 | $5.21 | $5.20 | 660,167 |
| 2019-12-23 | $4.98 | $5.12 | $4.78 | $5.04 | $5.03 | 1,701,599 |
| 2019-12-20 | $5.14 | $5.36 | $4.97 | $4.98 | $4.97 | 3,541,257 |
| 2019-12-19 | $5.33 | $5.44 | $5.07 | $5.14 | $5.13 | 1,471,712 |
| 2019-12-18 | $5.25 | $5.45 | $5.15 | $5.32 | $5.31 | 1,695,841 |
| 2019-12-17 | $5.39 | $5.51 | $5.19 | $5.23 | $5.22 | 1,539,528 |
| 2019-12-16 | $5.68 | $5.69 | $5.31 | $5.40 | $5.39 | 2,120,705 |
| 2019-12-13 | $6.11 | $6.14 | $5.44 | $5.51 | $5.50 | 4,509,632 |
| 2019-12-12 | $7.09 | $7.13 | $6.01 | $6.15 | $6.14 | 3,724,653 |
| 2019-12-11 | $7.65 | $7.78 | $6.94 | $7.08 | $7.07 | 1,935,840 |
| 2019-12-10 | $7.69 | $7.84 | $7.61 | $7.68 | $7.67 | 998,791 |
| 2019-12-09 | $7.50 | $7.75 | $7.30 | $7.70 | $7.69 | 1,337,474 |
| 2019-12-06 | $7.11 | $7.63 | $7.11 | $7.54 | $7.53 | 1,768,506 |
| 2019-12-05 | $7.02 | $7.14 | $6.77 | $7.07 | $7.06 | 1,340,951 |
| 2019-12-04 | $6.79 | $7.30 | $6.79 | $6.98 | $6.97 | 2,151,880 |
| 2019-12-03 | $6.25 | $6.67 | $6.15 | $6.62 | $6.61 | 1,248,043 |
| 2019-12-02 | $6.66 | $6.70 | $6.27 | $6.33 | $6.32 | 1,178,912 |
| 2019-11-29 | $6.57 | $6.75 | $6.57 | $6.62 | $6.61 | 526,386 |
| 2019-11-27 | $6.46 | $6.70 | $6.46 | $6.59 | $6.58 | 1,430,470 |
| 2019-11-26 | $6.49 | $6.61 | $6.34 | $6.45 | $6.44 | 2,331,168 |
| 2019-11-25 | $6.30 | $6.55 | $6.17 | $6.48 | $6.47 | 1,625,564 |
| 2019-11-22 | $6.30 | $6.41 | $6.13 | $6.31 | $6.30 | 1,854,348 |
| 2019-11-21 | $6.11 | $6.44 | $6.11 | $6.20 | $6.19 | 1,022,719 |
| 2019-11-20 | $6.34 | $6.47 | $6.09 | $6.14 | $6.13 | 1,071,259 |
| 2019-11-19 | $6.70 | $6.70 | $6.32 | $6.36 | $6.35 | 656,702 |
| 2019-11-18 | $6.65 | $6.75 | $6.56 | $6.67 | $6.66 | 635,766 |
| 2019-11-15 | $6.59 | $6.70 | $6.53 | $6.65 | $6.64 | 803,362 |
| 2019-11-14 | $6.57 | $6.75 | $6.56 | $6.58 | $6.57 | 647,127 |
| 2019-11-13 | $6.64 | $6.84 | $6.43 | $6.58 | $6.57 | 1,219,087 |
| 2019-11-12 | $6.83 | $6.87 | $6.26 | $6.71 | $6.70 | 1,564,948 |
| 2019-11-11 | $7.21 | $7.39 | $6.77 | $6.83 | $6.82 | 1,240,278 |
| 2019-11-08 | $7.00 | $7.32 | $6.85 | $7.22 | $7.21 | 1,899,459 |
| 2019-11-07 | $6.65 | $7.22 | $6.58 | $6.97 | $6.96 | 2,496,257 |
| 2019-11-06 | $6.00 | $6.72 | $5.62 | $6.55 | $6.54 | 3,330,329 |
| 2019-11-05 | $6.93 | $7.00 | $6.44 | $6.45 | $6.44 | 2,731,254 |
| 2019-11-04 | $6.64 | $6.96 | $6.58 | $6.85 | $6.84 | 1,727,512 |
| 2019-11-01 | $6.75 | $6.96 | $6.57 | $6.62 | $6.61 | 1,318,213 |
| 2019-10-31 | $6.88 | $6.88 | $6.56 | $6.73 | $6.72 | 1,426,876 |
| 2019-10-30 | $7.51 | $7.51 | $6.69 | $6.92 | $6.91 | 2,199,783 |
| 2019-10-29 | $7.17 | $7.65 | $7.04 | $7.55 | $7.54 | 1,490,797 |
| 2019-10-28 | $7.23 | $7.36 | $7.10 | $7.24 | $7.23 | 938,743 |
| 2019-10-25 | $7.08 | $7.42 | $7.03 | $7.21 | $7.20 | 1,289,636 |
| 2019-10-24 | $7.23 | $7.23 | $7.00 | $7.11 | $7.10 | 1,386,832 |
| 2019-10-23 | $7.19 | $7.25 | $6.98 | $7.20 | $7.19 | 1,169,313 |
| 2019-10-22 | $7.27 | $7.40 | $6.99 | $7.24 | $7.23 | 2,073,960 |
| 2019-10-21 | $7.27 | $7.34 | $7.08 | $7.23 | $7.22 | 1,760,671 |
| 2019-10-18 | $7.30 | $7.31 | $6.94 | $7.14 | $7.13 | 3,711,477 |
| 2019-10-17 | $6.89 | $7.36 | $6.74 | $7.29 | $7.28 | 1,546,542 |
| 2019-10-16 | $6.41 | $7.10 | $6.41 | $6.89 | $6.88 | 1,510,121 |
| 2019-10-15 | $6.27 | $6.62 | $6.27 | $6.45 | $6.44 | 1,503,791 |
| 2019-10-14 | $6.35 | $6.44 | $6.07 | $6.22 | $6.21 | 1,046,926 |
| 2019-10-11 | $6.54 | $6.60 | $6.32 | $6.33 | $6.32 | 1,434,052 |
| 2019-10-10 | $6.41 | $6.59 | $6.23 | $6.51 | $6.50 | 1,332,455 |
| 2019-10-09 | $6.48 | $6.77 | $6.35 | $6.42 | $6.41 | 1,913,652 |
| 2019-10-08 | $6.07 | $6.64 | $5.94 | $6.41 | $6.40 | 2,162,911 |
| 2019-10-07 | $6.03 | $6.44 | $6.03 | $6.17 | $6.16 | 3,620,681 |
| 2019-10-04 | $6.00 | $6.06 | $5.82 | $6.02 | $6.01 | 1,415,529 |
| 2019-10-03 | $5.73 | $5.97 | $5.66 | $5.96 | $5.95 | 1,261,966 |
| 2019-10-02 | $5.65 | $5.91 | $5.63 | $5.80 | $5.79 | 2,719,071 |
| 2019-10-01 | $5.83 | $5.97 | $5.59 | $5.76 | $5.75 | 1,284,146 |
| 2019-09-30 | $5.66 | $5.87 | $5.57 | $5.81 | $5.80 | 962,063 |
| 2019-09-27 | $5.69 | $5.87 | $5.56 | $5.64 | $5.63 | 1,110,345 |
| 2019-09-26 | $5.58 | $5.79 | $5.44 | $5.67 | $5.66 | 1,358,255 |
| 2019-09-25 | $5.45 | $5.76 | $5.45 | $5.58 | $5.57 | 1,042,684 |
| 2019-09-24 | $5.46 | $5.59 | $5.29 | $5.45 | $5.44 | 1,467,795 |
| 2019-09-23 | $5.69 | $5.83 | $5.24 | $5.45 | $5.44 | 1,880,129 |
| 2019-09-20 | $5.53 | $5.76 | $5.53 | $5.61 | $5.60 | 2,356,339 |
| 2019-09-19 | $5.61 | $5.80 | $5.45 | $5.55 | $5.54 | 1,333,137 |
| 2019-09-18 | $5.80 | $5.85 | $5.55 | $5.61 | $5.60 | 1,815,688 |
| 2019-09-17 | $5.73 | $6.14 | $5.65 | $5.83 | $5.82 | 1,868,967 |
| 2019-09-16 | $6.26 | $6.52 | $5.87 | $6.00 | $5.99 | 2,036,445 |
| 2019-09-13 | $7.15 | $7.15 | $6.03 | $6.26 | $6.25 | 4,070,352 |
| 2019-09-12 | $8.17 | $8.27 | $7.08 | $7.10 | $7.08 | 2,557,405 |
| 2019-09-11 | $8.05 | $8.43 | $7.88 | $8.22 | $8.20 | 2,064,722 |
| 2019-09-10 | $7.44 | $8.19 | $7.44 | $8.16 | $8.14 | 2,695,329 |
| 2019-09-09 | $7.21 | $7.44 | $6.92 | $7.43 | $7.41 | 1,994,581 |
| 2019-09-06 | $6.98 | $7.29 | $6.85 | $7.07 | $7.05 | 2,569,718 |
| 2019-09-05 | $6.49 | $7.12 | $6.46 | $6.91 | $6.89 | 3,102,985 |
| 2019-09-04 | $5.68 | $6.69 | $5.68 | $6.39 | $6.38 | 3,614,345 |
| 2019-09-03 | $5.07 | $5.59 | $4.89 | $5.53 | $5.52 | 2,733,603 |
| 2019-08-30 | $4.98 | $5.12 | $4.92 | $5.08 | $5.07 | 1,262,211 |
| 2019-08-29 | $4.77 | $4.95 | $4.76 | $4.93 | $4.92 | 956,335 |
| 2019-08-28 | $4.64 | $4.80 | $4.54 | $4.72 | $4.71 | 874,119 |
| 2019-08-27 | $4.95 | $4.98 | $4.50 | $4.63 | $4.62 | 1,209,278 |
| 2019-08-26 | $4.68 | $4.93 | $4.60 | $4.92 | $4.91 | 679,978 |
| 2019-08-23 | $4.81 | $4.97 | $4.54 | $4.61 | $4.60 | 947,118 |
| 2019-08-22 | $4.73 | $4.92 | $4.70 | $4.82 | $4.81 | 819,897 |
| 2019-08-21 | $4.99 | $5.07 | $4.61 | $4.70 | $4.69 | 1,520,338 |
| 2019-08-20 | $4.95 | $5.18 | $4.91 | $4.92 | $4.91 | 736,912 |
| 2019-08-19 | $4.89 | $5.16 | $4.89 | $4.96 | $4.95 | 1,029,168 |
| 2019-08-16 | $4.85 | $4.93 | $4.73 | $4.86 | $4.85 | 904,216 |
| 2019-08-15 | $4.81 | $4.96 | $4.64 | $4.83 | $4.82 | 761,911 |
| 2019-08-14 | $5.07 | $5.10 | $4.61 | $4.75 | $4.74 | 1,670,510 |
| 2019-08-13 | $4.87 | $5.29 | $4.72 | $5.14 | $5.13 | 1,791,393 |
| 2019-08-12 | $4.61 | $4.97 | $4.56 | $4.82 | $4.81 | 1,513,800 |
| 2019-08-09 | $4.55 | $4.82 | $4.44 | $4.66 | $4.65 | 2,394,571 |
| 2019-08-08 | $4.04 | $4.89 | $3.89 | $4.53 | $4.52 | 4,635,430 |
| 2019-08-07 | $3.22 | $4.38 | $3.21 | $4.07 | $4.06 | 6,438,712 |
| 2019-08-06 | $2.91 | $3.02 | $2.81 | $2.85 | $2.84 | 1,443,844 |
| 2019-08-05 | $2.88 | $2.94 | $2.75 | $2.90 | $2.89 | 1,088,020 |
| 2019-08-02 | $2.78 | $2.94 | $2.77 | $2.88 | $2.87 | 957,865 |
| 2019-08-01 | $2.67 | $2.85 | $2.67 | $2.82 | $2.81 | 907,180 |
| 2019-07-31 | $2.69 | $2.77 | $2.64 | $2.71 | $2.70 | 913,987 |
| 2019-07-30 | $2.62 | $2.74 | $2.54 | $2.69 | $2.68 | 959,152 |
| 2019-07-29 | $2.67 | $2.70 | $2.60 | $2.65 | $2.64 | 457,676 |
| 2019-07-26 | $2.60 | $2.78 | $2.53 | $2.67 | $2.66 | 1,065,133 |
| 2019-07-25 | $2.64 | $2.64 | $2.48 | $2.58 | $2.57 | 842,155 |
| 2019-07-24 | $2.53 | $2.68 | $2.51 | $2.64 | $2.63 | 736,413 |
| 2019-07-23 | $2.50 | $2.55 | $2.43 | $2.52 | $2.51 | 951,443 |
| 2019-07-22 | $2.67 | $2.69 | $2.44 | $2.47 | $2.46 | 1,249,607 |
| 2019-07-19 | $2.64 | $2.69 | $2.58 | $2.64 | $2.63 | 635,052 |
| 2019-07-18 | $2.81 | $2.82 | $2.57 | $2.64 | $2.63 | 1,277,508 |
| 2019-07-17 | $3.05 | $3.05 | $2.82 | $2.83 | $2.82 | 929,562 |
| 2019-07-16 | $3.08 | $3.16 | $2.91 | $3.05 | $3.04 | 1,021,985 |
| 2019-07-15 | $3.18 | $3.23 | $3.08 | $3.15 | $3.14 | 576,869 |
| 2019-07-12 | $3.21 | $3.27 | $3.12 | $3.18 | $3.17 | 649,016 |
| 2019-07-11 | $3.27 | $3.42 | $3.14 | $3.19 | $3.18 | 738,710 |
| 2019-07-10 | $3.38 | $3.44 | $3.24 | $3.25 | $3.24 | 651,828 |
| 2019-07-09 | $3.46 | $3.56 | $3.32 | $3.36 | $3.35 | 953,741 |
| 2019-07-08 | $3.28 | $3.51 | $3.28 | $3.48 | $3.47 | 1,048,738 |
| 2019-07-05 | $3.31 | $3.58 | $3.22 | $3.30 | $3.29 | 975,488 |
| 2019-07-03 | $3.10 | $3.16 | $3.06 | $3.09 | $3.08 | 253,092 |
| 2019-07-02 | $3.22 | $3.22 | $3.07 | $3.08 | $3.07 | 608,181 |
| 2019-07-01 | $3.26 | $3.36 | $3.16 | $3.18 | $3.17 | 786,115 |
| 2019-06-28 | $3.17 | $3.28 | $3.15 | $3.20 | $3.19 | 1,290,058 |
| 2019-06-27 | $3.02 | $3.17 | $3.01 | $3.15 | $3.14 | 708,822 |
| 2019-06-26 | $3.05 | $3.10 | $2.97 | $3.02 | $3.01 | 803,855 |
| 2019-06-25 | $2.94 | $3.11 | $2.88 | $3.03 | $3.02 | 1,832,466 |
| 2019-06-24 | $3.05 | $3.05 | $2.86 | $2.93 | $2.92 | 1,237,220 |
| 2019-06-21 | $2.84 | $3.08 | $2.74 | $3.06 | $3.05 | 4,062,944 |
| 2019-06-20 | $2.99 | $3.00 | $2.84 | $2.86 | $2.85 | 929,639 |
| 2019-06-19 | $2.89 | $2.99 | $2.86 | $2.93 | $2.92 | 991,145 |
| 2019-06-18 | $2.88 | $2.97 | $2.82 | $2.89 | $2.88 | 652,670 |
| 2019-06-17 | $2.81 | $2.93 | $2.71 | $2.88 | $2.87 | 987,406 |
| 2019-06-14 | $2.87 | $2.89 | $2.68 | $2.81 | $2.80 | 1,145,722 |
| 2019-06-13 | $2.83 | $2.99 | $2.79 | $2.89 | $2.88 | 717,962 |
| 2019-06-12 | $2.81 | $2.85 | $2.70 | $2.81 | $2.80 | 793,543 |
| 2019-06-11 | $2.87 | $2.94 | $2.79 | $2.80 | $2.79 | 647,703 |
| 2019-06-10 | $2.79 | $2.99 | $2.79 | $2.85 | $2.84 | 675,289 |
| 2019-06-07 | $2.74 | $2.79 | $2.62 | $2.78 | $2.77 | 646,015 |
| 2019-06-06 | $2.74 | $2.77 | $2.62 | $2.74 | $2.73 | 1,353,817 |
| 2019-06-05 | $3.03 | $3.03 | $2.75 | $2.78 | $2.77 | 1,019,565 |
| 2019-06-04 | $2.76 | $3.09 | $2.75 | $3.03 | $3.02 | 1,468,236 |
| 2019-06-03 | $2.68 | $2.77 | $2.61 | $2.74 | $2.73 | 1,194,612 |
| 2019-05-31 | $2.89 | $2.91 | $2.67 | $2.69 | $2.68 | 1,137,900 |
| 2019-05-30 | $3.11 | $3.13 | $2.90 | $2.92 | $2.91 | 1,201,244 |
| 2019-05-29 | $3.30 | $3.34 | $3.02 | $3.12 | $3.11 | 2,182,686 |
| 2019-05-28 | $3.47 | $3.47 | $3.31 | $3.31 | $3.30 | 2,538,231 |
| 2019-05-24 | $3.46 | $3.58 | $3.40 | $3.48 | $3.47 | 993,584 |
| 2019-05-23 | $3.51 | $3.53 | $3.42 | $3.45 | $3.44 | 843,769 |
| 2019-05-22 | $3.67 | $3.67 | $3.42 | $3.56 | $3.55 | 1,082,203 |
| 2019-05-21 | $3.57 | $3.83 | $3.55 | $3.68 | $3.67 | 1,880,862 |
| 2019-05-20 | $3.55 | $3.60 | $3.26 | $3.57 | $3.56 | 1,870,801 |
| 2019-05-17 | $3.65 | $3.78 | $3.59 | $3.59 | $3.58 | 883,657 |
| 2019-05-16 | $3.77 | $3.86 | $3.63 | $3.68 | $3.67 | 1,593,293 |
| 2019-05-15 | $3.76 | $3.83 | $3.74 | $3.77 | $3.76 | 607,630 |
| 2019-05-14 | $3.83 | $3.84 | $3.70 | $3.77 | $3.76 | 1,021,712 |
| 2019-05-13 | $3.94 | $3.99 | $3.73 | $3.83 | $3.82 | 1,333,278 |
| 2019-05-10 | $3.94 | $4.07 | $3.89 | $4.04 | $4.03 | 1,117,362 |
| 2019-05-09 | $4.05 | $4.07 | $3.88 | $3.96 | $3.95 | 1,862,060 |
| 2019-05-08 | $3.56 | $4.12 | $3.56 | $4.04 | $4.03 | 2,717,082 |
| 2019-05-07 | $3.77 | $3.84 | $3.53 | $3.59 | $3.58 | 1,922,951 |
| 2019-05-06 | $3.59 | $3.82 | $3.58 | $3.76 | $3.75 | 1,289,266 |
| 2019-05-03 | $3.58 | $3.72 | $3.57 | $3.63 | $3.62 | 1,267,834 |
| 2019-05-02 | $3.34 | $3.60 | $3.34 | $3.56 | $3.55 | 1,143,245 |
| 2019-05-01 | $3.47 | $3.47 | $3.31 | $3.33 | $3.32 | 1,295,428 |
| 2019-04-30 | $3.54 | $3.59 | $3.37 | $3.41 | $3.40 | 1,462,298 |
| 2019-04-29 | $3.52 | $3.62 | $3.44 | $3.52 | $3.51 | 1,801,162 |
| 2019-04-26 | $3.42 | $3.55 | $3.42 | $3.50 | $3.49 | 934,688 |
| 2019-04-25 | $3.37 | $3.48 | $3.26 | $3.43 | $3.42 | 1,008,220 |
| 2019-04-24 | $3.38 | $3.40 | $3.29 | $3.40 | $3.39 | 1,157,315 |
| 2019-04-23 | $3.38 | $3.50 | $3.33 | $3.38 | $3.37 | 1,261,148 |
| 2019-04-22 | $3.39 | $3.46 | $3.36 | $3.40 | $3.39 | 1,261,344 |
| 2019-04-18 | $3.61 | $3.62 | $3.35 | $3.38 | $3.37 | 2,004,566 |
| 2019-04-17 | $3.80 | $3.81 | $3.57 | $3.62 | $3.61 | 1,401,630 |
| 2019-04-16 | $3.75 | $3.85 | $3.67 | $3.79 | $3.78 | 1,199,832 |
| 2019-04-15 | $3.78 | $3.83 | $3.64 | $3.75 | $3.74 | 1,301,943 |
| 2019-04-12 | $3.82 | $3.96 | $3.75 | $3.77 | $3.76 | 1,026,267 |
| 2019-04-11 | $3.87 | $3.87 | $3.69 | $3.80 | $3.79 | 1,607,360 |
| 2019-04-10 | $4.01 | $4.08 | $3.83 | $3.86 | $3.85 | 2,571,148 |
| 2019-04-09 | $3.98 | $4.09 | $3.95 | $4.02 | $4.01 | 1,944,385 |
| 2019-04-08 | $3.99 | $4.05 | $3.91 | $4.00 | $3.99 | 1,671,301 |
| 2019-04-05 | $4.10 | $4.19 | $3.98 | $3.99 | $3.98 | 1,338,640 |
| 2019-04-04 | $4.02 | $4.17 | $3.90 | $4.07 | $4.06 | 2,118,082 |
| 2019-04-03 | $4.12 | $4.24 | $3.96 | $4.01 | $4.00 | 2,053,071 |
| 2019-04-02 | $4.14 | $4.29 | $3.95 | $4.09 | $4.08 | 1,643,897 |
| 2019-04-01 | $4.12 | $4.30 | $4.07 | $4.16 | $4.15 | 1,565,665 |
| 2019-03-29 | $4.08 | $4.32 | $4.01 | $4.10 | $4.09 | 1,922,406 |
| 2019-03-28 | $4.16 | $4.20 | $4.03 | $4.07 | $4.06 | 940,876 |
| 2019-03-27 | $4.19 | $4.29 | $4.13 | $4.16 | $4.15 | 941,183 |
| 2019-03-26 | $4.26 | $4.35 | $4.17 | $4.19 | $4.18 | 1,091,204 |
| 2019-03-25 | $4.38 | $4.41 | $4.15 | $4.26 | $4.25 | 3,137,825 |
| 2019-03-22 | $4.55 | $4.62 | $4.36 | $4.36 | $4.35 | 1,512,675 |
| 2019-03-21 | $4.56 | $4.71 | $4.55 | $4.57 | $4.56 | 1,081,521 |
| 2019-03-20 | $4.49 | $4.59 | $4.38 | $4.57 | $4.56 | 1,847,447 |
| 2019-03-19 | $4.54 | $4.60 | $4.44 | $4.54 | $4.53 | 1,562,034 |
| 2019-03-18 | $4.84 | $4.84 | $4.41 | $4.54 | $4.53 | 2,003,154 |
| 2019-03-15 | $4.75 | $5.02 | $4.73 | $4.84 | $4.82 | 5,108,767 |
| 2019-03-14 | $4.80 | $4.94 | $4.71 | $4.74 | $4.73 | 1,400,283 |
| 2019-03-13 | $4.71 | $4.92 | $4.66 | $4.82 | $4.80 | 1,524,160 |
| 2019-03-12 | $4.76 | $4.91 | $4.62 | $4.72 | $4.70 | 1,662,962 |
| 2019-03-11 | $4.50 | $4.81 | $4.39 | $4.76 | $4.74 | 2,188,031 |
| 2019-03-08 | $4.63 | $4.67 | $4.44 | $4.44 | $4.42 | 2,140,825 |
| 2019-03-07 | $4.72 | $4.83 | $4.64 | $4.67 | $4.65 | 2,012,132 |
| 2019-03-06 | $5.23 | $5.32 | $4.70 | $4.71 | $4.69 | 3,261,611 |
| 2019-03-05 | $5.70 | $5.70 | $5.13 | $5.25 | $5.23 | 2,758,333 |
| 2019-03-04 | $6.06 | $6.08 | $5.58 | $5.69 | $5.67 | 1,954,491 |
| 2019-03-01 | $6.33 | $6.34 | $6.01 | $6.06 | $6.04 | 1,706,207 |
| 2019-02-28 | $6.24 | $6.33 | $6.06 | $6.24 | $6.22 | 1,842,223 |
| 2019-02-27 | $6.07 | $6.27 | $6.00 | $6.21 | $6.19 | 1,194,963 |
| 2019-02-26 | $6.41 | $6.50 | $6.01 | $6.10 | $6.08 | 2,295,415 |
| 2019-02-25 | $6.37 | $6.74 | $6.32 | $6.42 | $6.40 | 2,112,663 |
| 2019-02-22 | $6.60 | $6.60 | $6.25 | $6.38 | $6.36 | 2,445,452 |
| 2019-02-21 | $6.47 | $6.70 | $6.41 | $6.62 | $6.60 | 2,250,986 |
| 2019-02-20 | $6.53 | $7.15 | $6.27 | $6.55 | $6.53 | 9,521,105 |
| 2019-02-19 | $7.68 | $8.08 | $7.68 | $7.94 | $7.91 | 1,750,178 |
| 2019-02-15 | $7.57 | $7.82 | $7.49 | $7.70 | $7.67 | 1,144,325 |
| 2019-02-14 | $7.55 | $7.63 | $7.43 | $7.55 | $7.52 | 771,206 |
| 2019-02-13 | $7.66 | $7.76 | $7.39 | $7.59 | $7.56 | 1,187,771 |
| 2019-02-12 | $7.56 | $7.82 | $7.50 | $7.67 | $7.64 | 808,764 |
| 2019-02-11 | $7.32 | $7.51 | $7.12 | $7.47 | $7.44 | 968,457 |
| 2019-02-08 | $7.57 | $7.57 | $7.10 | $7.32 | $7.29 | 882,161 |
| 2019-02-07 | $7.63 | $7.76 | $7.35 | $7.56 | $7.53 | 1,112,910 |
| 2019-02-06 | $7.70 | $7.88 | $7.53 | $7.63 | $7.60 | 1,092,570 |
| 2019-02-05 | $7.56 | $8.22 | $7.53 | $7.75 | $7.72 | 1,045,937 |
| 2019-02-04 | $7.51 | $7.55 | $7.39 | $7.52 | $7.49 | 883,946 |
| 2019-02-01 | $7.56 | $7.70 | $7.45 | $7.54 | $7.51 | 986,244 |
| 2019-01-31 | $7.65 | $7.88 | $7.55 | $7.57 | $7.54 | 1,618,924 |
| 2019-01-30 | $7.68 | $7.76 | $7.52 | $7.66 | $7.63 | 831,905 |
| 2019-01-29 | $7.62 | $7.69 | $7.51 | $7.65 | $7.62 | 574,467 |
| 2019-01-28 | $7.57 | $7.69 | $7.34 | $7.62 | $7.59 | 781,027 |
| 2019-01-25 | $7.52 | $7.66 | $7.40 | $7.60 | $7.57 | 986,222 |
| 2019-01-24 | $7.41 | $7.54 | $7.30 | $7.51 | $7.48 | 764,268 |
| 2019-01-23 | $7.72 | $7.84 | $7.34 | $7.42 | $7.39 | 1,118,245 |
| 2019-01-22 | $7.26 | $7.97 | $7.26 | $7.72 | $7.69 | 1,757,912 |
| 2019-01-18 | $7.37 | $7.84 | $7.26 | $7.27 | $7.24 | 6,841,347 |
| 2019-01-17 | $7.55 | $7.61 | $7.18 | $7.33 | $7.30 | 1,868,906 |
| 2019-01-16 | $7.59 | $7.77 | $7.47 | $7.63 | $7.60 | 1,917,370 |
| 2019-01-15 | $7.53 | $7.55 | $7.33 | $7.52 | $7.49 | 1,096,719 |
| 2019-01-14 | $7.30 | $7.63 | $7.22 | $7.51 | $7.48 | 1,066,587 |
| 2019-01-11 | $7.19 | $7.44 | $7.02 | $7.36 | $7.33 | 1,108,616 |
| 2019-01-10 | $7.05 | $7.54 | $6.95 | $7.21 | $7.18 | 1,464,396 |
| 2019-01-09 | $6.37 | $7.23 | $6.37 | $7.04 | $7.01 | 1,917,297 |
| 2019-01-08 | $6.56 | $6.67 | $6.23 | $6.33 | $6.31 | 937,248 |
| 2019-01-07 | $6.52 | $6.74 | $6.33 | $6.51 | $6.49 | 1,368,145 |
| 2019-01-04 | $6.41 | $6.64 | $6.26 | $6.50 | $6.48 | 2,008,440 |
| 2019-01-03 | $6.50 | $6.61 | $6.31 | $6.47 | $6.45 | 1,610,278 |
| 2019-01-02 | $6.25 | $6.65 | $6.21 | $6.51 | $6.49 | 948,694 |
| 2018-12-31 | $6.34 | $6.39 | $6.10 | $6.33 | $6.31 | 1,423,742 |
| 2018-12-28 | $6.17 | $6.39 | $6.04 | $6.33 | $6.31 | 1,135,941 |
| 2018-12-27 | $6.16 | $6.23 | $5.90 | $6.19 | $6.17 | 1,531,080 |
| 2018-12-26 | $6.08 | $6.29 | $5.83 | $6.25 | $6.23 | 1,312,725 |
| 2018-12-24 | $6.08 | $6.29 | $6.05 | $6.12 | $6.10 | 645,801 |
| 2018-12-21 | $6.22 | $6.22 | $5.89 | $6.04 | $6.02 | 8,663,539 |
| 2018-12-20 | $6.64 | $6.91 | $6.08 | $6.24 | $6.22 | 1,768,209 |
| 2018-12-19 | $6.65 | $6.85 | $6.60 | $6.63 | $6.61 | 1,495,255 |
| 2018-12-18 | $6.67 | $7.05 | $6.62 | $6.73 | $6.71 | 1,690,696 |
| 2018-12-17 | $6.48 | $6.76 | $6.46 | $6.60 | $6.58 | 2,144,116 |
| 2018-12-14 | $6.61 | $6.81 | $6.40 | $6.46 | $6.44 | 1,254,272 |
| 2018-12-13 | $6.83 | $6.94 | $6.51 | $6.76 | $6.66 | 1,110,885 |
| 2018-12-12 | $7.09 | $7.16 | $6.80 | $6.87 | $6.77 | 1,123,406 |
| 2018-12-11 | $7.32 | $7.50 | $6.99 | $7.11 | $7.00 | 1,116,969 |
| 2018-12-10 | $6.95 | $7.34 | $6.77 | $7.29 | $7.18 | 1,684,476 |
| 2018-12-07 | $6.94 | $7.03 | $6.86 | $6.96 | $6.85 | 872,754 |
| 2018-12-06 | $7.07 | $7.08 | $6.75 | $6.94 | $6.84 | 1,694,869 |
| 2018-12-04 | $7.34 | $7.42 | $7.08 | $7.11 | $7.00 | 1,619,742 |
| 2018-12-03 | $7.65 | $7.79 | $7.17 | $7.31 | $7.20 | 1,712,997 |
| 2018-11-30 | $7.60 | $7.69 | $7.47 | $7.63 | $7.51 | 1,284,405 |
| 2018-11-29 | $7.70 | $7.87 | $7.54 | $7.61 | $7.50 | 1,098,013 |
| 2018-11-28 | $7.84 | $7.90 | $7.55 | $7.73 | $7.61 | 1,521,340 |
| 2018-11-27 | $7.75 | $8.03 | $7.17 | $7.84 | $7.72 | 2,860,763 |
| 2018-11-26 | $8.51 | $8.67 | $7.30 | $7.79 | $7.67 | 3,081,980 |
| 2018-11-23 | $8.45 | $8.64 | $8.35 | $8.47 | $8.34 | 297,528 |
| 2018-11-21 | $8.45 | $8.75 | $8.36 | $8.44 | $8.31 | 638,400 |
| 2018-11-20 | $8.69 | $8.87 | $8.29 | $8.43 | $8.30 | 930,082 |
| 2018-11-19 | $8.60 | $8.94 | $8.53 | $8.77 | $8.64 | 990,642 |
| 2018-11-16 | $8.82 | $8.92 | $8.45 | $8.59 | $8.46 | 877,197 |
| 2018-11-15 | $8.76 | $9.03 | $8.52 | $8.86 | $8.73 | 752,796 |
| 2018-11-14 | $8.99 | $9.05 | $8.61 | $8.83 | $8.70 | 787,143 |
| 2018-11-13 | $9.30 | $9.33 | $8.94 | $8.96 | $8.82 | 1,074,230 |
| 2018-11-12 | $9.08 | $9.39 | $8.96 | $9.23 | $9.09 | 700,841 |
| 2018-11-09 | $9.30 | $9.50 | $8.91 | $9.10 | $8.96 | 878,049 |
| 2018-11-08 | $8.93 | $9.43 | $8.91 | $9.32 | $9.18 | 1,342,246 |
| 2018-11-07 | $9.35 | $9.50 | $8.89 | $9.10 | $8.96 | 1,679,173 |
| 2018-11-06 | $9.21 | $9.51 | $9.10 | $9.28 | $9.14 | 1,318,031 |
| 2018-11-05 | $9.40 | $9.46 | $8.65 | $9.39 | $9.25 | 2,136,253 |
| 2018-11-02 | $8.76 | $9.52 | $8.76 | $9.41 | $9.27 | 2,043,527 |
| 2018-11-01 | $8.01 | $9.15 | $7.91 | $8.86 | $8.73 | 4,874,586 |
| 2018-10-31 | $10.74 | $10.75 | $7.86 | $7.90 | $7.78 | 10,033,807 |
| 2018-10-30 | $13.75 | $14.25 | $13.53 | $14.20 | $13.99 | 1,025,994 |
| 2018-10-29 | $13.70 | $14.13 | $13.54 | $13.71 | $13.50 | 823,545 |
| 2018-10-26 | $14.17 | $14.23 | $13.35 | $13.52 | $13.32 | 871,816 |
| 2018-10-25 | $14.21 | $14.46 | $13.90 | $14.29 | $14.07 | 1,038,938 |
| 2018-10-24 | $14.86 | $15.01 | $14.15 | $14.17 | $13.96 | 703,169 |
| 2018-10-23 | $14.50 | $15.00 | $14.23 | $14.86 | $14.64 | 923,968 |
| 2018-10-22 | $14.99 | $15.13 | $14.60 | $14.66 | $14.44 | 638,524 |
| 2018-10-19 | $15.05 | $15.37 | $14.83 | $14.99 | $14.76 | 692,319 |
| 2018-10-18 | $15.82 | $15.91 | $14.97 | $15.08 | $14.85 | 871,713 |
| 2018-10-17 | $15.65 | $15.84 | $15.22 | $15.81 | $15.57 | 892,382 |
| 2018-10-16 | $15.51 | $15.67 | $15.06 | $15.64 | $15.40 | 889,951 |
| 2018-10-15 | $15.16 | $15.66 | $15.15 | $15.40 | $15.17 | 716,718 |
| 2018-10-12 | $15.53 | $15.53 | $14.88 | $15.12 | $14.89 | 990,692 |
| 2018-10-11 | $16.40 | $16.53 | $15.32 | $15.35 | $15.12 | 1,334,775 |
| 2018-10-10 | $16.40 | $16.75 | $16.26 | $16.43 | $16.18 | 796,027 |
| 2018-10-09 | $16.85 | $16.93 | $16.32 | $16.40 | $16.15 | 850,143 |
| 2018-10-08 | $16.50 | $17.09 | $16.30 | $16.84 | $16.59 | 1,009,051 |
| 2018-10-05 | $16.30 | $16.68 | $16.26 | $16.55 | $16.30 | 948,025 |
| 2018-10-04 | $16.41 | $16.48 | $16.21 | $16.28 | $16.03 | 792,147 |
| 2018-10-03 | $16.25 | $16.47 | $16.20 | $16.44 | $16.19 | 596,077 |
| 2018-10-02 | $16.26 | $16.47 | $16.00 | $16.17 | $15.93 | 731,046 |
| 2018-10-01 | $16.57 | $16.60 | $16.10 | $16.26 | $16.01 | 635,049 |
| 2018-09-28 | $16.68 | $16.83 | $16.49 | $16.52 | $16.27 | 644,060 |
| 2018-09-27 | $16.55 | $16.81 | $16.43 | $16.62 | $16.37 | 401,387 |
| 2018-09-26 | $16.55 | $16.80 | $16.40 | $16.53 | $16.28 | 444,011 |
| 2018-09-25 | $16.90 | $17.01 | $16.49 | $16.54 | $16.29 | 564,265 |
| 2018-09-24 | $17.16 | $17.16 | $16.67 | $16.82 | $16.57 | 733,086 |
| 2018-09-21 | $17.20 | $17.36 | $17.08 | $17.16 | $16.90 | 1,235,313 |
| 2018-09-20 | $17.24 | $17.37 | $17.10 | $17.25 | $16.99 | 807,398 |
| 2018-09-19 | $17.04 | $17.30 | $17.04 | $17.15 | $16.89 | 1,006,717 |
| 2018-09-18 | $17.06 | $17.28 | $16.90 | $17.07 | $16.81 | 642,047 |
| 2018-09-17 | $16.37 | $17.17 | $16.37 | $17.06 | $16.80 | 1,139,557 |
| 2018-09-14 | $17.80 | $17.82 | $16.17 | $16.31 | $16.06 | 1,536,300 |
| 2018-09-13 | $18.27 | $18.40 | $17.89 | $18.01 | $17.46 | 900,300 |
| 2018-09-12 | $17.80 | $18.28 | $17.73 | $18.19 | $17.63 | 638,654 |
| 2018-09-11 | $17.82 | $17.85 | $17.35 | $17.78 | $17.24 | 445,387 |
| 2018-09-10 | $18.05 | $18.33 | $17.69 | $17.85 | $17.30 | 684,015 |
| 2018-09-07 | $17.61 | $18.14 | $17.49 | $18.03 | $17.48 | 881,487 |
| 2018-09-06 | $17.59 | $17.79 | $17.22 | $17.60 | $17.06 | 855,343 |
| 2018-09-05 | $17.20 | $17.80 | $17.14 | $17.60 | $17.06 | 905,010 |
| 2018-09-04 | $16.96 | $17.30 | $16.81 | $17.17 | $16.65 | 715,187 |
| 2018-08-31 | $17.03 | $17.03 | $16.63 | $16.98 | $16.46 | 801,944 |
| 2018-08-30 | $16.85 | $17.13 | $16.71 | $17.04 | $16.52 | 684,888 |
| 2018-08-29 | $16.87 | $16.98 | $16.70 | $16.96 | $16.44 | 749,777 |
| 2018-08-28 | $16.84 | $17.11 | $16.75 | $16.92 | $16.40 | 660,679 |
| 2018-08-27 | $16.72 | $17.21 | $16.67 | $16.79 | $16.28 | 709,421 |
| 2018-08-24 | $16.70 | $16.72 | $16.49 | $16.66 | $16.15 | 598,681 |
| 2018-08-23 | $16.57 | $16.69 | $16.48 | $16.61 | $16.10 | 632,698 |
| 2018-08-22 | $16.56 | $16.70 | $16.38 | $16.58 | $16.07 | 958,631 |
| 2018-08-21 | $16.27 | $16.68 | $16.13 | $16.58 | $16.07 | 924,298 |
| 2018-08-20 | $15.91 | $16.38 | $15.91 | $16.29 | $15.79 | 980,092 |
| 2018-08-17 | $15.48 | $16.02 | $15.48 | $15.89 | $15.40 | 877,313 |
| 2018-08-16 | $15.25 | $15.66 | $15.14 | $15.51 | $15.04 | 1,004,275 |
| 2018-08-15 | $15.17 | $15.25 | $14.57 | $15.18 | $14.72 | 1,084,070 |
| 2018-08-14 | $14.94 | $15.36 | $14.94 | $15.19 | $14.73 | 788,407 |
| 2018-08-13 | $14.19 | $15.00 | $14.12 | $14.93 | $14.47 | 1,518,254 |
| 2018-08-10 | $14.93 | $14.98 | $14.07 | $14.11 | $13.68 | 1,691,237 |
| 2018-08-09 | $14.62 | $15.34 | $14.15 | $14.98 | $14.52 | 2,275,790 |
| 2018-08-08 | $15.51 | $15.51 | $14.50 | $14.61 | $14.16 | 2,768,733 |
| 2018-08-07 | $16.07 | $16.10 | $15.40 | $15.41 | $14.94 | 4,543,372 |
| 2018-08-06 | $18.32 | $19.16 | $18.25 | $18.67 | $18.10 | 1,176,780 |
| 2018-08-03 | $18.33 | $18.60 | $18.15 | $18.28 | $17.72 | 748,732 |
| 2018-08-02 | $18.77 | $18.77 | $17.57 | $18.23 | $17.67 | 1,415,195 |
| 2018-08-01 | $18.76 | $18.91 | $18.42 | $18.80 | $18.23 | 1,060,513 |
| 2018-07-31 | $18.46 | $18.95 | $18.25 | $18.87 | $18.29 | 1,022,380 |
| 2018-07-30 | $17.62 | $18.76 | $17.62 | $18.45 | $17.89 | 1,033,965 |
| 2018-07-27 | $17.50 | $17.63 | $17.29 | $17.60 | $17.06 | 464,156 |
| 2018-07-26 | $17.64 | $17.95 | $17.43 | $17.49 | $16.96 | 587,935 |
| 2018-07-25 | $17.93 | $17.93 | $17.20 | $17.60 | $17.06 | 651,124 |
| 2018-07-24 | $17.69 | $17.96 | $17.60 | $17.93 | $17.38 | 633,706 |
| 2018-07-23 | $17.48 | $17.68 | $17.36 | $17.60 | $17.06 | 565,153 |
| 2018-07-20 | $17.47 | $17.64 | $17.26 | $17.45 | $16.92 | 535,924 |
| 2018-07-19 | $17.23 | $17.65 | $16.87 | $17.48 | $16.95 | 526,318 |
| 2018-07-18 | $17.38 | $17.44 | $17.09 | $17.25 | $16.72 | 468,220 |
| 2018-07-17 | $17.36 | $17.62 | $17.32 | $17.38 | $16.85 | 353,412 |
| 2018-07-16 | $17.45 | $17.51 | $17.22 | $17.37 | $16.84 | 634,811 |
| 2018-07-13 | $17.27 | $17.55 | $17.26 | $17.32 | $16.79 | 513,626 |
| 2018-07-12 | $17.36 | $17.43 | $17.15 | $17.26 | $16.73 | 408,337 |
| 2018-07-11 | $17.32 | $17.37 | $17.13 | $17.24 | $16.71 | 593,837 |
| 2018-07-10 | $17.35 | $17.47 | $17.22 | $17.44 | $16.91 | 579,679 |
| 2018-07-09 | $17.17 | $17.57 | $17.05 | $17.27 | $16.74 | 569,819 |
| 2018-07-06 | $16.87 | $17.20 | $16.80 | $17.08 | $16.56 | 555,592 |
| 2018-07-05 | $16.83 | $16.97 | $16.71 | $16.80 | $16.29 | 620,262 |
| 2018-07-03 | $16.56 | $16.97 | $16.54 | $16.78 | $16.27 | 406,779 |
| 2018-07-02 | $16.65 | $16.69 | $16.30 | $16.63 | $16.12 | 631,462 |
| 2018-06-29 | $17.30 | $17.30 | $16.71 | $16.71 | $16.20 | 440,851 |
| 2018-06-28 | $17.23 | $17.30 | $16.70 | $17.18 | $16.66 | 550,543 |
| 2018-06-27 | $17.59 | $17.81 | $17.33 | $17.34 | $16.81 | 524,658 |
| 2018-06-26 | $17.55 | $17.81 | $17.37 | $17.63 | $17.09 | 590,682 |
| 2018-06-25 | $17.76 | $18.07 | $17.42 | $17.52 | $16.98 | 671,685 |
| 2018-06-22 | $16.99 | $17.87 | $16.95 | $17.80 | $17.26 | 1,168,200 |
| 2018-06-21 | $17.17 | $17.37 | $16.77 | $16.89 | $16.37 | 637,586 |
| 2018-06-20 | $16.93 | $17.38 | $16.76 | $17.13 | $16.61 | 830,140 |
| 2018-06-19 | $16.70 | $17.01 | $16.51 | $16.87 | $16.35 | 938,091 |
| 2018-06-18 | $16.45 | $16.77 | $16.45 | $16.76 | $16.25 | 950,910 |
| 2018-06-15 | $16.29 | $16.59 | $16.21 | $16.55 | $16.04 | 1,162,169 |
| 2018-06-14 | $16.16 | $16.37 | $16.04 | $16.29 | $15.79 | 665,808 |
| 2018-06-13 | $16.52 | $16.74 | $16.30 | $16.41 | $15.66 | 921,188 |
| 2018-06-12 | $16.52 | $16.53 | $16.31 | $16.44 | $15.69 | 756,314 |
| 2018-06-11 | $16.30 | $16.78 | $16.30 | $16.49 | $15.74 | 704,659 |
| 2018-06-08 | $16.04 | $16.39 | $15.84 | $16.31 | $15.56 | 604,706 |
| 2018-06-07 | $16.16 | $16.30 | $15.98 | $16.06 | $15.32 | 805,474 |
| 2018-06-06 | $16.10 | $16.31 | $15.85 | $16.16 | $15.42 | 720,991 |
| 2018-06-05 | $16.03 | $16.31 | $15.75 | $16.09 | $15.35 | 993,986 |
| 2018-06-04 | $16.44 | $16.44 | $15.53 | $16.12 | $15.38 | 1,861,924 |
| 2018-06-01 | $16.39 | $16.59 | $16.31 | $16.44 | $15.69 | 496,100 |
| 2018-05-31 | $16.41 | $16.44 | $16.18 | $16.30 | $15.55 | 574,890 |
| 2018-05-30 | $16.18 | $16.39 | $16.10 | $16.36 | $15.61 | 424,348 |
| 2018-05-29 | $16.27 | $16.37 | $15.93 | $16.13 | $15.39 | 502,420 |
| 2018-05-25 | $16.39 | $16.78 | $16.29 | $16.36 | $15.61 | 419,596 |
| 2018-05-24 | $16.46 | $16.46 | $15.85 | $16.36 | $15.61 | 539,686 |
| 2018-05-23 | $16.56 | $16.60 | $16.27 | $16.46 | $15.71 | 408,551 |
| 2018-05-22 | $16.69 | $16.74 | $16.46 | $16.57 | $15.81 | 603,112 |
| 2018-05-21 | $16.82 | $16.96 | $16.66 | $16.72 | $15.95 | 438,099 |
| 2018-05-18 | $16.97 | $17.05 | $16.66 | $16.79 | $16.02 | 473,945 |
| 2018-05-17 | $16.67 | $17.04 | $16.57 | $16.90 | $16.13 | 550,882 |
| 2018-05-16 | $16.42 | $16.82 | $16.42 | $16.60 | $15.84 | 656,715 |
| 2018-05-15 | $16.23 | $16.68 | $16.16 | $16.50 | $15.74 | 887,494 |
| 2018-05-14 | $16.20 | $16.36 | $15.98 | $16.23 | $15.49 | 1,194,584 |
| 2018-05-11 | $15.59 | $16.38 | $15.56 | $16.11 | $15.37 | 1,079,087 |
| 2018-05-10 | $15.00 | $16.11 | $15.00 | $15.64 | $14.92 | 950,297 |
| 2018-05-09 | $15.09 | $15.12 | $14.79 | $15.08 | $14.39 | 970,105 |
| 2018-05-08 | $15.45 | $15.51 | $14.76 | $15.03 | $14.34 | 972,866 |
| 2018-05-07 | $15.73 | $15.74 | $15.40 | $15.44 | $14.73 | 466,916 |
| 2018-05-04 | $15.36 | $15.79 | $15.32 | $15.65 | $14.93 | 476,417 |
| 2018-05-03 | $16.59 | $16.59 | $15.25 | $15.38 | $14.68 | 1,526,057 |
| 2018-05-02 | $16.02 | $16.88 | $16.02 | $16.68 | $15.92 | 738,436 |
| 2018-05-01 | $16.20 | $16.33 | $15.96 | $16.16 | $15.42 | 809,640 |
| 2018-04-30 | $16.13 | $16.40 | $16.00 | $16.25 | $15.51 | 1,061,086 |
| 2018-04-27 | $15.54 | $16.15 | $15.49 | $16.09 | $15.35 | 857,056 |
| 2018-04-26 | $15.42 | $15.57 | $15.12 | $15.56 | $14.85 | 804,156 |
| 2018-04-25 | $14.93 | $15.49 | $14.93 | $15.30 | $14.60 | 818,993 |
| 2018-04-24 | $15.15 | $15.15 | $14.94 | $15.02 | $14.33 | 980,333 |
| 2018-04-23 | $15.18 | $15.27 | $14.96 | $15.00 | $14.31 | 970,080 |
| 2018-04-20 | $15.47 | $15.64 | $14.97 | $15.11 | $14.42 | 803,873 |
| 2018-04-19 | $16.23 | $16.32 | $15.45 | $15.45 | $14.74 | 944,129 |
| 2018-04-18 | $16.23 | $16.43 | $16.15 | $16.29 | $15.54 | 452,393 |
| 2018-04-17 | $15.98 | $16.30 | $15.90 | $16.22 | $15.48 | 548,469 |
| 2018-04-16 | $15.69 | $16.73 | $15.40 | $15.90 | $15.17 | 1,142,500 |
| 2018-04-13 | $16.06 | $16.11 | $15.61 | $15.76 | $15.04 | 541,733 |
| 2018-04-12 | $16.09 | $16.19 | $15.89 | $15.96 | $15.23 | 475,176 |
| 2018-04-11 | $15.78 | $16.16 | $15.74 | $16.04 | $15.31 | 441,860 |
| 2018-04-10 | $15.80 | $16.19 | $15.77 | $15.86 | $15.13 | 592,239 |
| 2018-04-09 | $15.94 | $15.99 | $15.68 | $15.73 | $15.01 | 482,344 |
| 2018-04-06 | $15.74 | $15.98 | $15.67 | $15.84 | $15.11 | 504,890 |
| 2018-04-05 | $15.80 | $15.99 | $15.54 | $15.85 | $15.12 | 577,677 |
| 2018-04-04 | $15.11 | $15.90 | $14.86 | $15.73 | $15.01 | 786,852 |
| 2018-04-03 | $15.17 | $15.49 | $14.92 | $15.34 | $14.64 | 1,004,723 |
| 2018-04-02 | $15.54 | $15.75 | $15.01 | $15.09 | $14.40 | 750,951 |
| 2018-03-29 | $15.65 | $15.69 | $15.45 | $15.55 | $14.84 | 728,008 |
| 2018-03-28 | $15.23 | $15.61 | $15.15 | $15.53 | $14.82 | 978,641 |
| 2018-03-27 | $15.09 | $15.41 | $14.83 | $15.13 | $14.44 | 618,169 |
| 2018-03-26 | $15.27 | $15.30 | $14.57 | $15.07 | $14.38 | 728,537 |
| 2018-03-23 | $15.47 | $15.56 | $15.05 | $15.09 | $14.40 | 823,355 |
| 2018-03-22 | $15.52 | $16.10 | $15.39 | $15.42 | $14.71 | 1,075,203 |
| 2018-03-21 | $15.42 | $15.83 | $15.37 | $15.60 | $14.89 | 908,505 |
| 2018-03-20 | $15.89 | $15.93 | $15.27 | $15.42 | $14.71 | 1,154,171 |
| 2018-03-19 | $16.17 | $16.21 | $15.51 | $15.84 | $15.11 | 1,549,445 |
| 2018-03-16 | $16.54 | $16.70 | $16.17 | $16.33 | $15.58 | 8,445,389 |
| 2018-03-15 | $16.71 | $16.83 | $16.35 | $16.57 | $15.81 | 996,682 |
| 2018-03-14 | $16.88 | $17.04 | $16.43 | $16.70 | $15.94 | 950,514 |
| 2018-03-13 | $17.43 | $17.54 | $17.12 | $17.16 | $16.12 | 1,049,356 |
| 2018-03-12 | $17.00 | $17.52 | $16.95 | $17.35 | $16.30 | 1,080,466 |
| 2018-03-09 | $16.93 | $17.10 | $16.77 | $17.03 | $16.00 | 839,983 |
| 2018-03-08 | $17.08 | $17.30 | $16.65 | $16.81 | $15.79 | 978,163 |
| 2018-03-07 | $16.94 | $17.42 | $16.91 | $17.11 | $16.08 | 1,077,624 |
| 2018-03-06 | $16.95 | $17.09 | $16.59 | $17.04 | $16.01 | 862,129 |
| 2018-03-05 | $16.58 | $16.90 | $16.47 | $16.80 | $15.79 | 763,589 |
| 2018-03-02 | $16.02 | $16.67 | $16.01 | $16.58 | $15.58 | 955,009 |
| 2018-03-01 | $16.37 | $16.47 | $15.92 | $16.11 | $15.14 | 1,467,230 |
| 2018-02-28 | $16.68 | $16.77 | $16.28 | $16.41 | $15.42 | 1,243,518 |
| 2018-02-27 | $16.68 | $17.05 | $16.56 | $16.63 | $15.63 | 1,742,321 |
| 2018-02-26 | $16.13 | $16.62 | $15.78 | $16.46 | $15.47 | 1,198,979 |
| 2018-02-23 | $15.96 | $16.19 | $15.71 | $16.14 | $15.17 | 1,225,707 |
| 2018-02-22 | $15.97 | $16.35 | $15.71 | $15.83 | $14.87 | 2,534,316 |
| 2018-02-21 | $15.47 | $16.05 | $15.34 | $15.90 | $14.94 | 1,834,193 |
| 2018-02-20 | $16.05 | $16.38 | $15.02 | $15.40 | $14.47 | 2,566,792 |
| 2018-02-16 | $15.52 | $16.46 | $15.52 | $16.08 | $15.11 | 2,266,296 |
| 2018-02-15 | $15.37 | $15.69 | $15.30 | $15.60 | $14.66 | 2,522,923 |
| 2018-02-14 | $15.25 | $16.46 | $15.05 | $15.33 | $14.40 | 3,315,345 |
| 2018-02-13 | $15.42 | $15.51 | $14.26 | $14.94 | $14.04 | 2,074,662 |
| 2018-02-12 | $15.63 | $15.98 | $15.42 | $15.70 | $14.75 | 1,829,314 |
| 2018-02-09 | $16.02 | $16.10 | $15.01 | $15.57 | $14.63 | 2,015,481 |
| 2018-02-08 | $16.36 | $16.74 | $15.88 | $15.90 | $14.94 | 1,444,874 |
| 2018-02-07 | $16.29 | $16.87 | $16.05 | $16.37 | $15.38 | 1,168,710 |
| 2018-02-06 | $16.08 | $16.51 | $15.47 | $16.40 | $15.41 | 2,154,587 |
| 2018-02-05 | $17.59 | $17.68 | $16.32 | $16.33 | $15.34 | 2,321,212 |
| 2018-02-02 | $17.79 | $17.79 | $17.18 | $17.68 | $16.61 | 3,209,738 |
| 2018-02-01 | $19.29 | $19.30 | $17.18 | $17.78 | $16.71 | 5,621,694 |
| 2018-01-31 | $22.37 | $22.48 | $20.79 | $21.06 | $19.79 | 2,192,122 |
| 2018-01-30 | $22.40 | $22.61 | $21.68 | $22.32 | $20.97 | 1,261,122 |
| 2018-01-29 | $22.05 | $22.91 | $22.05 | $22.68 | $21.31 | 1,035,546 |
| 2018-01-26 | $21.92 | $22.38 | $21.51 | $22.00 | $20.67 | 1,143,699 |
| 2018-01-25 | $21.79 | $22.00 | $21.52 | $21.76 | $20.45 | 740,522 |
| 2018-01-24 | $21.70 | $21.96 | $21.54 | $21.74 | $20.43 | 1,079,743 |
| 2018-01-23 | $22.52 | $22.60 | $21.35 | $21.58 | $20.28 | 1,480,239 |
| 2018-01-22 | $21.45 | $22.63 | $21.40 | $22.62 | $21.25 | 1,451,802 |
| 2018-01-19 | $21.13 | $21.52 | $20.45 | $21.46 | $20.16 | 1,240,550 |
| 2018-01-18 | $21.70 | $21.96 | $21.02 | $21.19 | $19.91 | 1,075,270 |
| 2018-01-17 | $21.75 | $21.98 | $21.16 | $21.75 | $20.44 | 1,527,841 |
| 2018-01-16 | $20.82 | $21.81 | $20.78 | $21.66 | $20.35 | 1,904,443 |
| 2018-01-12 | $20.87 | $21.00 | $20.60 | $20.66 | $19.41 | 641,788 |
| 2018-01-11 | $20.36 | $20.89 | $20.34 | $20.81 | $19.55 | 876,876 |
| 2018-01-10 | $19.95 | $20.40 | $19.81 | $20.28 | $19.05 | 922,690 |
| 2018-01-09 | $19.74 | $20.08 | $19.61 | $19.94 | $18.74 | 849,567 |
| 2018-01-08 | $19.87 | $20.00 | $18.81 | $19.82 | $18.62 | 1,181,631 |
| 2018-01-05 | $19.27 | $19.97 | $19.20 | $19.87 | $18.67 | 1,030,253 |
| 2018-01-04 | $19.25 | $19.53 | $19.03 | $19.22 | $18.06 | 733,671 |
| 2018-01-03 | $19.32 | $19.48 | $19.06 | $19.15 | $17.99 | 654,755 |
| 2018-01-02 | $18.98 | $19.63 | $18.93 | $19.37 | $18.20 | 1,007,104 |
| 2017-12-29 | $18.96 | $19.52 | $18.87 | $18.88 | $17.74 | 782,139 |
| 2017-12-28 | $18.80 | $18.92 | $18.45 | $18.89 | $17.75 | 673,587 |
| 2017-12-27 | $18.86 | $19.01 | $18.68 | $18.80 | $17.66 | 516,082 |
| 2017-12-26 | $18.97 | $19.30 | $18.80 | $18.86 | $17.72 | 510,960 |
| 2017-12-22 | $19.43 | $19.43 | $18.70 | $18.92 | $17.78 | 941,231 |
| 2017-12-21 | $19.47 | $19.73 | $19.31 | $19.37 | $18.20 | 724,263 |
| 2017-12-20 | $19.35 | $19.54 | $19.28 | $19.45 | $18.28 | 1,149,692 |
| 2017-12-19 | $18.14 | $19.52 | $18.13 | $19.40 | $18.23 | 2,065,982 |
| 2017-12-18 | $19.08 | $19.23 | $18.24 | $18.75 | $17.62 | 1,645,856 |
| 2017-12-15 | $18.63 | $19.08 | $18.63 | $19.05 | $17.90 | 4,303,297 |
| 2017-12-14 | $19.09 | $19.37 | $18.64 | $18.67 | $17.54 | 1,471,821 |
| 2017-12-13 | $19.37 | $19.60 | $19.26 | $19.37 | $17.95 | 1,096,839 |
| 2017-12-12 | $19.43 | $19.66 | $18.95 | $19.34 | $17.92 | 1,190,559 |
| 2017-12-11 | $18.80 | $19.50 | $18.75 | $19.35 | $17.93 | 1,174,585 |
| 2017-12-08 | $18.84 | $19.03 | $18.37 | $18.73 | $17.36 | 935,779 |
| 2017-12-07 | $18.89 | $19.37 | $18.80 | $18.86 | $17.48 | 1,063,764 |
| 2017-12-06 | $19.14 | $19.34 | $18.78 | $18.84 | $17.46 | 847,093 |
| 2017-12-05 | $19.46 | $19.73 | $18.37 | $19.16 | $17.76 | 1,519,904 |
| 2017-12-04 | $18.90 | $19.81 | $18.90 | $19.42 | $18.00 | 1,715,568 |
| 2017-12-01 | $19.12 | $19.38 | $18.54 | $18.75 | $17.38 | 1,303,111 |
| 2017-11-30 | $19.12 | $19.50 | $18.63 | $19.14 | $17.74 | 1,202,002 |
| 2017-11-29 | $18.65 | $19.21 | $18.65 | $18.98 | $17.59 | 1,007,979 |
| 2017-11-28 | $18.45 | $18.69 | $18.25 | $18.63 | $17.27 | 930,911 |
| 2017-11-27 | $18.44 | $18.74 | $18.17 | $18.39 | $17.04 | 832,478 |
| 2017-11-24 | $19.10 | $19.18 | $18.27 | $18.37 | $17.03 | 452,610 |
| 2017-11-22 | $18.51 | $19.35 | $18.45 | $19.00 | $17.61 | 1,716,759 |
| 2017-11-21 | $18.22 | $18.55 | $17.98 | $18.40 | $17.05 | 1,182,785 |
| 2017-11-20 | $18.75 | $18.75 | $17.75 | $18.10 | $16.78 | 2,254,116 |
| 2017-11-17 | $18.85 | $19.26 | $18.59 | $19.14 | $17.74 | 1,902,852 |
| 2017-11-16 | $18.89 | $19.19 | $18.75 | $18.91 | $17.53 | 2,212,943 |
| 2017-11-15 | $18.32 | $18.93 | $18.18 | $18.76 | $17.39 | 2,532,058 |
| 2017-11-14 | $18.69 | $18.74 | $18.11 | $18.39 | $17.04 | 1,489,558 |
| 2017-11-13 | $18.29 | $18.82 | $18.29 | $18.69 | $17.32 | 2,039,772 |
| 2017-11-10 | $18.60 | $18.91 | $18.07 | $18.29 | $16.95 | 1,251,324 |
| 2017-11-09 | $18.85 | $19.04 | $18.53 | $18.66 | $17.29 | 1,850,315 |
| 2017-11-08 | $19.02 | $19.08 | $18.59 | $18.87 | $17.49 | 1,327,305 |
| 2017-11-07 | $19.37 | $19.48 | $18.81 | $19.07 | $17.67 | 1,462,870 |
| 2017-11-06 | $19.61 | $19.64 | $19.11 | $19.35 | $17.93 | 1,806,651 |
| 2017-11-03 | $18.68 | $20.29 | $18.68 | $19.54 | $18.11 | 2,333,325 |
| 2017-11-02 | $21.01 | $21.01 | $18.64 | $18.67 | $17.30 | 2,839,113 |
| 2017-11-01 | $24.43 | $24.57 | $20.03 | $20.96 | $19.43 | 4,536,571 |
| 2017-10-31 | $24.56 | $25.65 | $24.24 | $24.57 | $22.77 | 3,765,926 |
| 2017-10-30 | $26.08 | $26.42 | $24.34 | $24.49 | $22.70 | 4,084,106 |
| 2017-10-27 | $27.83 | $27.83 | $25.91 | $26.05 | $24.14 | 2,223,263 |
| 2017-10-26 | $28.76 | $29.03 | $27.50 | $27.66 | $25.64 | 979,028 |
| 2017-10-25 | $29.06 | $29.06 | $28.45 | $28.60 | $26.51 | 485,556 |
| 2017-10-24 | $28.73 | $29.29 | $28.65 | $29.02 | $26.90 | 598,198 |
| 2017-10-23 | $29.30 | $29.36 | $28.53 | $28.59 | $26.50 | 626,967 |
| 2017-10-20 | $28.81 | $29.29 | $28.70 | $29.26 | $27.12 | 625,394 |
| 2017-10-19 | $28.48 | $28.74 | $28.39 | $28.60 | $26.51 | 402,161 |
| 2017-10-18 | $28.34 | $28.75 | $28.34 | $28.48 | $26.40 | 770,113 |
| 2017-10-17 | $27.89 | $28.37 | $27.89 | $28.31 | $26.24 | 762,113 |
| 2017-10-16 | $28.15 | $28.44 | $27.71 | $27.86 | $25.82 | 528,260 |
| 2017-10-13 | $28.27 | $28.46 | $27.87 | $27.98 | $25.93 | 579,013 |
| 2017-10-12 | $28.10 | $28.44 | $27.91 | $28.39 | $26.31 | 786,233 |
| 2017-10-11 | $28.12 | $28.34 | $28.02 | $28.09 | $26.03 | 667,203 |
| 2017-10-10 | $28.30 | $28.55 | $28.03 | $28.18 | $26.12 | 599,717 |
| 2017-10-09 | $29.36 | $29.57 | $28.25 | $28.30 | $26.23 | 971,798 |
| 2017-10-06 | $29.47 | $29.50 | $29.27 | $29.36 | $27.21 | 497,861 |
| 2017-10-05 | $29.33 | $29.58 | $29.24 | $29.48 | $27.32 | 423,662 |
| 2017-10-04 | $29.60 | $29.76 | $29.16 | $29.23 | $27.09 | 510,098 |
| 2017-10-03 | $29.70 | $29.70 | $29.29 | $29.61 | $27.44 | 493,239 |
| 2017-10-02 | $29.35 | $29.65 | $29.16 | $29.64 | $27.47 | 696,972 |
| 2017-09-29 | $29.56 | $29.69 | $29.11 | $29.20 | $27.06 | 730,198 |
| 2017-09-28 | $29.74 | $29.83 | $29.35 | $29.59 | $27.42 | 1,138,295 |
| 2017-09-27 | $28.64 | $29.85 | $28.46 | $29.76 | $27.58 | 860,640 |
| 2017-09-26 | $28.58 | $28.75 | $28.45 | $28.47 | $26.39 | 744,826 |
| 2017-09-25 | $28.48 | $28.69 | $28.33 | $28.59 | $26.50 | 633,962 |
| 2017-09-22 | $28.39 | $28.85 | $28.30 | $28.50 | $26.41 | 679,931 |
| 2017-09-21 | $28.84 | $28.89 | $28.30 | $28.32 | $26.25 | 788,684 |
| 2017-09-20 | $28.57 | $29.07 | $28.47 | $28.84 | $26.73 | 825,422 |
| 2017-09-19 | $28.40 | $28.61 | $28.30 | $28.51 | $26.42 | 786,974 |
| 2017-09-18 | $28.62 | $28.80 | $28.31 | $28.40 | $26.32 | 456,004 |
| 2017-09-15 | $28.59 | $28.88 | $28.37 | $28.60 | $26.51 | 1,189,715 |
| 2017-09-14 | $28.24 | $28.53 | $27.95 | $28.52 | $26.43 | 897,121 |
| 2017-09-13 | $28.83 | $28.90 | $28.38 | $28.48 | $26.16 | 708,280 |
| 2017-09-12 | $28.80 | $29.01 | $28.62 | $28.84 | $26.49 | 769,101 |
| 2017-09-11 | $28.45 | $28.95 | $28.34 | $28.77 | $26.43 | 650,960 |
| 2017-09-08 | $28.24 | $28.53 | $28.15 | $28.24 | $25.94 | 822,039 |
| 2017-09-07 | $28.48 | $28.77 | $28.10 | $28.33 | $26.02 | 1,102,140 |
| 2017-09-06 | $28.17 | $28.58 | $28.08 | $28.48 | $26.16 | 493,477 |
| 2017-09-05 | $28.33 | $28.56 | $28.06 | $28.10 | $25.81 | 497,681 |
| 2017-09-01 | $28.61 | $28.71 | $28.08 | $28.33 | $26.02 | 695,189 |
| 2017-08-31 | $27.89 | $28.43 | $27.85 | $27.94 | $25.66 | 1,347,604 |
| 2017-08-30 | $27.56 | $27.86 | $27.42 | $27.74 | $25.48 | 593,303 |
| 2017-08-29 | $27.30 | $27.77 | $27.20 | $27.58 | $25.33 | 603,196 |
| 2017-08-28 | $27.47 | $27.61 | $26.99 | $27.38 | $25.15 | 667,290 |
| 2017-08-25 | $27.15 | $27.49 | $27.12 | $27.41 | $25.18 | 610,484 |
| 2017-08-24 | $27.13 | $27.27 | $26.97 | $27.07 | $24.86 | 724,510 |
| 2017-08-23 | $27.30 | $27.30 | $26.91 | $27.09 | $24.88 | 919,665 |
| 2017-08-22 | $27.50 | $27.66 | $27.31 | $27.33 | $25.10 | 551,443 |
| 2017-08-21 | $27.60 | $27.88 | $27.30 | $27.45 | $25.21 | 980,046 |
| 2017-08-18 | $27.40 | $27.89 | $27.23 | $27.60 | $25.35 | 1,252,328 |
| 2017-08-17 | $28.14 | $28.36 | $27.51 | $27.51 | $25.27 | 683,104 |
| 2017-08-16 | $28.03 | $28.37 | $28.03 | $28.13 | $25.84 | 575,529 |
| 2017-08-15 | $28.20 | $28.28 | $27.89 | $28.00 | $25.72 | 622,044 |
| 2017-08-14 | $28.39 | $28.67 | $28.06 | $28.10 | $25.81 | 582,902 |
| 2017-08-11 | $28.00 | $28.46 | $27.98 | $28.25 | $25.95 | 867,983 |
| 2017-08-10 | $28.50 | $28.53 | $28.10 | $28.15 | $25.86 | 1,340,728 |
| 2017-08-09 | $29.00 | $29.08 | $28.47 | $28.53 | $26.21 | 1,268,110 |
| 2017-08-08 | $28.70 | $29.27 | $28.52 | $29.10 | $26.73 | 1,349,640 |
| 2017-08-07 | $28.30 | $28.65 | $28.13 | $28.64 | $26.31 | 1,135,208 |
| 2017-08-04 | $28.97 | $29.12 | $28.31 | $28.39 | $26.08 | 810,042 |
| 2017-08-03 | $30.25 | $30.37 | $28.88 | $29.00 | $26.64 | 1,196,210 |
| 2017-08-02 | $32.34 | $32.34 | $30.27 | $30.32 | $27.85 | 1,504,500 |
| 2017-08-01 | $32.31 | $32.34 | $31.88 | $32.11 | $29.49 | 607,284 |
| 2017-07-31 | $32.29 | $32.36 | $32.14 | $32.23 | $29.60 | 573,118 |
| 2017-07-28 | $32.29 | $32.35 | $32.13 | $32.25 | $29.62 | 489,072 |
| 2017-07-27 | $32.34 | $32.35 | $31.90 | $32.21 | $29.59 | 547,866 |
| 2017-07-26 | $32.51 | $32.51 | $32.11 | $32.21 | $29.59 | 493,655 |
| 2017-07-25 | $31.92 | $32.51 | $31.80 | $32.51 | $29.86 | 625,458 |
| 2017-07-24 | $31.86 | $32.04 | $31.76 | $31.88 | $29.28 | 359,098 |
| 2017-07-21 | $32.25 | $32.25 | $31.74 | $31.85 | $29.25 | 424,447 |
| 2017-07-20 | $31.95 | $32.17 | $31.91 | $32.01 | $29.40 | 397,468 |
| 2017-07-19 | $31.75 | $32.01 | $31.70 | $31.99 | $29.38 | 465,196 |
| 2017-07-18 | $31.80 | $31.80 | $31.55 | $31.66 | $29.08 | 459,139 |
| 2017-07-17 | $31.92 | $31.96 | $31.63 | $31.80 | $29.21 | 425,829 |
| 2017-07-14 | $31.52 | $32.07 | $31.39 | $31.88 | $29.28 | 316,886 |
| 2017-07-13 | $31.69 | $31.69 | $31.36 | $31.48 | $28.91 | 506,303 |
| 2017-07-12 | $31.80 | $32.00 | $31.72 | $31.72 | $29.14 | 563,098 |
| 2017-07-11 | $31.83 | $31.85 | $31.57 | $31.79 | $29.20 | 525,967 |
| 2017-07-10 | $31.74 | $32.01 | $31.70 | $31.75 | $29.16 | 557,812 |
| 2017-07-07 | $31.78 | $31.97 | $31.50 | $31.83 | $29.24 | 343,274 |
| 2017-07-06 | $31.75 | $31.95 | $31.61 | $31.65 | $29.07 | 480,266 |
| 2017-07-05 | $32.16 | $32.21 | $31.60 | $31.92 | $29.32 | 408,148 |
| 2017-07-03 | $32.23 | $32.40 | $32.02 | $32.16 | $29.54 | 198,640 |
| 2017-06-30 | $32.22 | $32.34 | $31.97 | $32.19 | $29.57 | 571,237 |
| 2017-06-29 | $32.34 | $32.44 | $31.86 | $32.08 | $29.47 | 260,762 |
| 2017-06-28 | $32.43 | $32.62 | $32.33 | $32.33 | $29.70 | 368,175 |
| 2017-06-27 | $32.40 | $32.66 | $32.23 | $32.25 | $29.62 | 462,789 |
| 2017-06-26 | $31.80 | $32.49 | $31.73 | $32.35 | $29.71 | 416,856 |
| 2017-06-23 | $32.17 | $32.32 | $31.67 | $31.78 | $29.19 | 875,673 |
| 2017-06-22 | $31.91 | $32.47 | $31.91 | $32.17 | $29.55 | 404,404 |
| 2017-06-21 | $31.69 | $31.88 | $31.60 | $31.78 | $29.19 | 417,591 |
| 2017-06-20 | $31.77 | $31.77 | $31.46 | $31.49 | $28.92 | 574,917 |
| 2017-06-19 | $31.60 | $31.68 | $31.35 | $31.68 | $29.10 | 690,760 |
| 2017-06-16 | $31.78 | $31.84 | $31.32 | $31.54 | $28.97 | 1,040,277 |
| 2017-06-15 | $31.91 | $31.95 | $31.69 | $31.93 | $29.33 | 512,391 |
| 2017-06-14 | $31.93 | $32.18 | $31.69 | $31.99 | $29.38 | 642,982 |
| 2017-06-13 | $32.37 | $32.37 | $31.90 | $32.09 | $29.48 | 537,748 |
| 2017-06-12 | $32.25 | $32.61 | $32.16 | $32.49 | $29.61 | 703,733 |
| 2017-06-09 | $31.87 | $32.55 | $31.77 | $32.25 | $29.39 | 684,026 |
| 2017-06-08 | $31.64 | $31.94 | $31.56 | $31.82 | $28.99 | 436,736 |
| 2017-06-07 | $31.85 | $31.89 | $31.48 | $31.61 | $28.80 | 410,921 |
| 2017-06-06 | $32.15 | $32.22 | $31.61 | $31.76 | $28.94 | 452,661 |
| 2017-06-05 | $32.25 | $32.39 | $32.04 | $32.31 | $29.44 | 528,285 |
| 2017-06-02 | $32.50 | $32.76 | $32.28 | $32.29 | $29.42 | 419,075 |
| 2017-06-01 | $31.97 | $32.47 | $31.92 | $32.47 | $29.59 | 582,928 |
| 2017-05-31 | $31.93 | $31.98 | $31.45 | $31.88 | $29.05 | 1,054,087 |
| 2017-05-30 | $31.83 | $31.92 | $31.58 | $31.84 | $29.01 | 608,464 |
| 2017-05-26 | $32.15 | $32.19 | $31.76 | $31.91 | $29.08 | 362,393 |
| 2017-05-25 | $32.03 | $32.39 | $31.97 | $32.17 | $29.31 | 652,111 |
| 2017-05-24 | $32.22 | $32.28 | $31.90 | $31.94 | $29.10 | 463,750 |
| 2017-05-23 | $32.11 | $32.40 | $31.99 | $32.24 | $29.38 | 747,628 |
| 2017-05-22 | $32.15 | $32.39 | $31.94 | $32.01 | $29.17 | 721,772 |
| 2017-05-19 | $32.23 | $32.39 | $32.14 | $32.18 | $29.32 | 679,812 |
| 2017-05-18 | $32.14 | $32.47 | $32.05 | $32.20 | $29.34 | 665,837 |
| 2017-05-17 | $32.04 | $32.36 | $31.93 | $32.10 | $29.25 | 615,946 |
| 2017-05-16 | $32.56 | $32.59 | $32.14 | $32.32 | $29.45 | 533,650 |
| 2017-05-15 | $32.29 | $32.60 | $32.27 | $32.58 | $29.69 | 545,940 |
| 2017-05-12 | $32.45 | $32.45 | $32.16 | $32.25 | $29.39 | 554,270 |
| 2017-05-11 | $32.51 | $32.57 | $32.00 | $32.52 | $29.63 | 745,083 |
| 2017-05-10 | $31.95 | $32.81 | $31.86 | $32.57 | $29.68 | 951,325 |
| 2017-05-09 | $32.21 | $32.30 | $31.85 | $31.99 | $29.15 | 891,773 |
| 2017-05-08 | $32.76 | $32.76 | $31.92 | $32.07 | $29.22 | 906,489 |
| 2017-05-05 | $33.08 | $33.19 | $32.49 | $32.79 | $29.88 | 682,167 |
| 2017-05-04 | $32.88 | $33.31 | $32.81 | $33.07 | $30.13 | 859,031 |
| 2017-05-03 | $33.71 | $34.00 | $32.13 | $32.97 | $30.04 | 23,518 |
| 2017-05-02 | $34.70 | $34.97 | $34.61 | $34.73 | $31.65 | 659,073 |
| 2017-05-01 | $34.80 | $34.80 | $34.25 | $34.65 | $31.57 | 867,574 |
| 2017-04-28 | $34.80 | $34.80 | $34.58 | $34.65 | $31.57 | 425,657 |
| 2017-04-27 | $34.65 | $34.83 | $34.52 | $34.80 | $31.71 | 389,344 |
| 2017-04-26 | $34.26 | $34.65 | $34.20 | $34.60 | $31.53 | 627,537 |
| 2017-04-25 | $34.13 | $34.29 | $33.90 | $34.18 | $31.15 | 596,291 |
| 2017-04-24 | $34.22 | $34.27 | $34.00 | $34.05 | $31.03 | 508,164 |
| 2017-04-21 | $33.89 | $34.00 | $33.71 | $33.92 | $30.91 | 614,123 |
| 2017-04-20 | $33.50 | $33.97 | $33.31 | $33.91 | $30.90 | 606,505 |
| 2017-04-19 | $33.49 | $33.49 | $33.13 | $33.41 | $30.44 | 681,472 |
| 2017-04-18 | $33.68 | $33.70 | $33.23 | $33.30 | $30.34 | 881,176 |
| 2017-04-17 | $33.74 | $33.98 | $33.63 | $33.97 | $30.95 | 390,991 |
| 2017-04-13 | $34.15 | $34.21 | $33.67 | $33.71 | $30.72 | 466,780 |
| 2017-04-12 | $34.64 | $34.64 | $34.08 | $34.20 | $31.16 | 413,279 |
| 2017-04-11 | $34.62 | $34.77 | $34.49 | $34.67 | $31.59 | 432,361 |
| 2017-04-10 | $33.42 | $34.60 | $33.34 | $34.35 | $31.30 | 909,213 |
| 2017-04-07 | $34.11 | $34.23 | $33.85 | $34.19 | $31.15 | 632,253 |
| 2017-04-06 | $33.71 | $34.11 | $33.64 | $34.10 | $31.07 | 621,765 |
| 2017-04-05 | $34.23 | $34.29 | $33.68 | $33.69 | $30.70 | 481,201 |
| 2017-04-04 | $34.36 | $34.37 | $33.94 | $34.08 | $31.05 | 414,835 |
| 2017-04-03 | $34.66 | $34.78 | $34.21 | $34.33 | $31.28 | 543,343 |
| 2017-03-31 | $34.26 | $34.78 | $34.24 | $34.60 | $31.53 | 835,807 |
| 2017-03-30 | $34.34 | $34.42 | $34.21 | $34.30 | $31.25 | 396,187 |
| 2017-03-29 | $34.36 | $34.51 | $34.26 | $34.26 | $31.22 | 416,403 |
| 2017-03-28 | $34.52 | $34.64 | $34.11 | $34.38 | $31.33 | 462,770 |
| 2017-03-27 | $33.89 | $34.58 | $33.85 | $34.53 | $31.46 | 804,271 |
| 2017-03-24 | $33.94 | $34.20 | $33.86 | $34.09 | $31.06 | 595,282 |
| 2017-03-23 | $33.91 | $34.08 | $33.85 | $33.94 | $30.93 | 583,047 |
| 2017-03-22 | $34.64 | $34.97 | $33.84 | $33.90 | $30.89 | 788,075 |
| 2017-03-21 | $35.04 | $35.21 | $34.63 | $34.68 | $31.60 | 469,995 |
| 2017-03-20 | $34.83 | $35.36 | $34.76 | $35.05 | $31.94 | 961,108 |
| 2017-03-17 | $34.98 | $35.10 | $34.69 | $34.84 | $31.75 | 2,215,080 |
| 2017-03-16 | $36.15 | $36.50 | $35.01 | $35.03 | $31.92 | 1,374,725 |
| 2017-03-15 | $35.57 | $35.92 | $35.35 | $35.83 | $32.65 | 858,801 |
| 2017-03-14 | $35.60 | $35.82 | $35.34 | $35.56 | $32.40 | 459,652 |
| 2017-03-13 | $35.33 | $35.81 | $35.33 | $35.80 | $32.62 | 546,870 |
| 2017-03-10 | $35.68 | $35.97 | $35.41 | $35.60 | $32.21 | 502,308 |
| 2017-03-09 | $35.75 | $35.82 | $35.50 | $35.58 | $32.19 | 470,678 |
| 2017-03-08 | $35.58 | $36.08 | $35.58 | $35.72 | $32.32 | 444,748 |
| 2017-03-07 | $35.60 | $35.73 | $35.42 | $35.54 | $32.15 | 500,130 |
| 2017-03-06 | $36.55 | $36.55 | $35.77 | $35.77 | $32.36 | 467,603 |
| 2017-03-03 | $36.70 | $36.73 | $36.47 | $36.67 | $33.18 | 657,243 |
| 2017-03-02 | $36.42 | $36.68 | $36.10 | $36.60 | $33.11 | 691,517 |
| 2017-03-01 | $36.44 | $36.60 | $35.93 | $36.48 | $33.00 | 801,782 |
| 2017-02-28 | $36.00 | $36.22 | $35.57 | $36.08 | $32.64 | 708,989 |
| 2017-02-27 | $36.27 | $36.39 | $35.98 | $36.17 | $32.72 | 380,988 |
| 2017-02-24 | $36.00 | $36.29 | $35.85 | $36.27 | $32.81 | 396,035 |
| 2017-02-23 | $36.04 | $36.27 | $35.88 | $36.04 | $32.61 | 720,913 |
| 2017-02-22 | $35.96 | $36.25 | $35.92 | $35.94 | $32.51 | 786,486 |
| 2017-02-21 | $34.99 | $36.03 | $34.85 | $35.96 | $32.53 | 1,053,496 |
| 2017-02-17 | $34.53 | $34.93 | $34.42 | $34.90 | $31.57 | 1,016,870 |
| 2017-02-16 | $34.75 | $34.99 | $34.46 | $34.54 | $31.25 | 1,072,096 |
| 2017-02-15 | $34.49 | $35.26 | $33.84 | $34.92 | $31.59 | 2,185,050 |
| 2017-02-14 | $35.83 | $36.12 | $35.61 | $36.07 | $32.63 | 1,604,835 |
| 2017-02-13 | $36.06 | $36.19 | $35.82 | $35.85 | $32.43 | 655,039 |
| 2017-02-10 | $35.92 | $36.32 | $35.64 | $35.95 | $32.52 | 818,334 |
| 2017-02-09 | $35.69 | $35.98 | $35.61 | $35.91 | $32.49 | 625,985 |
| 2017-02-08 | $35.66 | $35.75 | $35.34 | $35.65 | $32.25 | 800,769 |
| 2017-02-07 | $35.97 | $36.00 | $35.52 | $35.65 | $32.25 | 583,412 |
| 2017-02-06 | $35.92 | $36.19 | $35.70 | $35.88 | $32.46 | 410,179 |
| 2017-02-03 | $36.07 | $36.11 | $35.81 | $36.00 | $32.57 | 405,837 |
| 2017-02-02 | $35.80 | $35.87 | $35.57 | $35.76 | $32.35 | 515,499 |
| 2017-02-01 | $35.89 | $36.19 | $35.64 | $35.78 | $32.37 | 664,590 |
| 2017-01-31 | $35.52 | $36.02 | $35.52 | $35.88 | $32.46 | 678,347 |
| 2017-01-30 | $35.57 | $35.82 | $35.29 | $35.51 | $32.13 | 514,278 |
| 2017-01-27 | $36.09 | $36.42 | $35.79 | $35.80 | $32.39 | 453,354 |
| 2017-01-26 | $36.59 | $36.69 | $35.99 | $36.05 | $32.61 | 668,654 |
| 2017-01-25 | $36.51 | $36.85 | $36.34 | $36.66 | $33.17 | 478,426 |
| 2017-01-24 | $36.17 | $36.70 | $36.07 | $36.43 | $32.96 | 517,844 |
| 2017-01-23 | $35.97 | $36.17 | $35.53 | $36.12 | $32.68 | 1,154,958 |
| 2017-01-20 | $36.19 | $36.52 | $35.89 | $36.00 | $32.57 | 693,514 |
| 2017-01-19 | $36.82 | $37.00 | $36.19 | $36.22 | $32.77 | 615,448 |
| 2017-01-18 | $36.87 | $36.99 | $36.53 | $36.81 | $33.30 | 427,310 |
| 2017-01-17 | $36.90 | $37.01 | $36.52 | $36.71 | $33.21 | 813,648 |
| 2017-01-13 | $36.30 | $37.02 | $36.28 | $36.95 | $33.43 | 418,835 |
| 2017-01-12 | $36.11 | $36.31 | $35.89 | $36.14 | $32.70 | 687,593 |
| 2017-01-11 | $36.34 | $36.43 | $35.86 | $36.12 | $32.68 | 613,471 |
| 2017-01-10 | $36.12 | $36.53 | $35.91 | $36.44 | $32.97 | 812,244 |
| 2017-01-09 | $36.28 | $36.48 | $36.03 | $36.04 | $32.61 | 772,345 |
| 2017-01-06 | $36.48 | $36.69 | $36.31 | $36.34 | $32.88 | 367,165 |
| 2017-01-05 | $36.92 | $36.92 | $36.43 | $36.48 | $33.00 | 518,337 |
| 2017-01-04 | $36.36 | $36.95 | $36.31 | $36.88 | $33.37 | 666,959 |
| 2017-01-03 | $35.48 | $36.44 | $35.27 | $36.30 | $32.84 | 654,167 |
| 2016-12-30 | $35.79 | $35.83 | $35.20 | $35.29 | $31.93 | 432,199 |
| 2016-12-29 | $35.33 | $35.80 | $35.33 | $35.59 | $32.20 | 346,897 |
| 2016-12-28 | $35.74 | $35.82 | $35.12 | $35.31 | $31.94 | 586,170 |
| 2016-12-27 | $35.42 | $35.99 | $35.37 | $35.77 | $32.36 | 539,939 |
| 2016-12-23 | $35.28 | $35.64 | $35.20 | $35.35 | $31.98 | 318,311 |
| 2016-12-22 | $35.21 | $35.42 | $34.72 | $35.25 | $31.89 | 509,222 |
| 2016-12-21 | $35.16 | $35.28 | $34.91 | $35.13 | $31.78 | 332,215 |
| 2016-12-20 | $35.09 | $35.34 | $34.85 | $35.07 | $31.73 | 355,571 |
| 2016-12-19 | $34.82 | $35.29 | $34.72 | $35.02 | $31.68 | 352,788 |
| 2016-12-16 | $35.04 | $35.42 | $34.84 | $34.93 | $31.60 | 966,677 |
| 2016-12-15 | $34.78 | $35.12 | $34.36 | $34.95 | $31.62 | 459,988 |
| 2016-12-14 | $35.48 | $35.75 | $34.62 | $34.84 | $31.52 | 809,351 |
| 2016-12-13 | $35.26 | $35.57 | $35.01 | $35.50 | $32.12 | 560,033 |
| 2016-12-12 | $35.33 | $35.60 | $35.03 | $35.26 | $31.67 | 507,106 |
| 2016-12-09 | $35.21 | $35.39 | $34.94 | $35.31 | $31.72 | 377,637 |
| 2016-12-08 | $34.35 | $35.01 | $34.14 | $34.88 | $31.33 | 584,335 |
| 2016-12-07 | $34.21 | $34.39 | $33.87 | $34.21 | $30.73 | 303,871 |
| 2016-12-06 | $34.27 | $34.40 | $34.01 | $34.25 | $30.76 | 284,981 |
| 2016-12-05 | $34.08 | $34.31 | $33.93 | $34.17 | $30.69 | 446,501 |
| 2016-12-02 | $34.30 | $34.49 | $33.87 | $33.89 | $30.44 | 433,369 |
| 2016-12-01 | $33.90 | $34.29 | $33.78 | $34.20 | $30.72 | 599,082 |
| 2016-11-30 | $34.26 | $34.52 | $33.90 | $33.91 | $30.46 | 1,008,573 |
| 2016-11-29 | $34.32 | $34.66 | $34.16 | $34.29 | $30.80 | 517,886 |
| 2016-11-28 | $34.28 | $34.49 | $34.00 | $34.18 | $30.70 | 808,485 |
| 2016-11-25 | $34.29 | $34.56 | $34.26 | $34.38 | $30.88 | 296,844 |
| 2016-11-23 | $33.85 | $34.27 | $33.63 | $34.25 | $30.76 | 546,930 |
| 2016-11-22 | $33.60 | $34.01 | $33.09 | $33.99 | $30.53 | 627,012 |
| 2016-11-21 | $33.90 | $33.99 | $33.52 | $33.59 | $30.17 | 545,718 |
| 2016-11-18 | $34.15 | $34.15 | $33.58 | $33.78 | $30.34 | 923,384 |
| 2016-11-17 | $33.46 | $34.18 | $33.46 | $34.15 | $30.68 | 767,862 |
| 2016-11-16 | $33.18 | $33.56 | $33.16 | $33.46 | $30.06 | 464,582 |
| 2016-11-15 | $32.76 | $33.41 | $32.58 | $33.22 | $29.84 | 980,125 |
| 2016-11-14 | $32.79 | $33.06 | $32.71 | $32.76 | $29.43 | 549,440 |
| 2016-11-11 | $32.33 | $32.79 | $32.30 | $32.72 | $29.39 | 807,218 |
| 2016-11-10 | $32.30 | $32.97 | $32.24 | $32.29 | $29.00 | 866,764 |
| 2016-11-09 | $31.69 | $31.98 | $30.43 | $31.95 | $28.70 | 1,287,550 |
| 2016-11-08 | $31.91 | $32.34 | $31.80 | $32.03 | $28.77 | 647,806 |
| 2016-11-07 | $32.44 | $32.76 | $31.75 | $31.94 | $28.69 | 1,249,964 |
| 2016-11-04 | $32.17 | $33.00 | $32.17 | $32.63 | $29.31 | 999,020 |
| 2016-11-03 | $32.74 | $32.95 | $32.01 | $32.06 | $28.80 | 945,605 |
| 2016-11-02 | $32.31 | $34.13 | $31.96 | $32.79 | $29.45 | 1,895,949 |
| 2016-11-01 | $32.59 | $32.59 | $31.92 | $32.17 | $28.90 | 441,857 |
| 2016-10-31 | $32.48 | $32.64 | $32.11 | $32.45 | $29.15 | 679,906 |
| 2016-10-28 | $32.09 | $32.62 | $31.90 | $32.37 | $29.08 | 448,376 |
| 2016-10-27 | $32.80 | $32.80 | $32.09 | $32.29 | $29.00 | 453,323 |
| 2016-10-26 | $32.93 | $33.04 | $32.53 | $32.69 | $29.36 | 519,639 |
| 2016-10-25 | $33.17 | $33.21 | $32.89 | $32.99 | $29.63 | 262,884 |
| 2016-10-24 | $33.45 | $33.61 | $33.15 | $33.16 | $29.79 | 267,594 |
| 2016-10-21 | $33.07 | $33.23 | $32.85 | $33.08 | $29.71 | 371,400 |
| 2016-10-20 | $33.23 | $33.45 | $33.00 | $33.30 | $29.91 | 291,461 |
| 2016-10-19 | $33.36 | $33.45 | $33.03 | $33.21 | $29.83 | 375,500 |
| 2016-10-18 | $33.15 | $33.43 | $33.02 | $33.29 | $29.90 | 373,941 |
| 2016-10-17 | $32.97 | $33.01 | $32.77 | $32.85 | $29.51 | 326,390 |
| 2016-10-14 | $33.26 | $33.28 | $32.96 | $32.97 | $29.62 | 426,240 |
| 2016-10-13 | $33.34 | $33.49 | $33.02 | $33.08 | $29.71 | 549,437 |
| 2016-10-12 | $33.56 | $33.71 | $33.37 | $33.50 | $30.09 | 604,939 |
| 2016-10-11 | $34.13 | $34.13 | $33.24 | $33.43 | $30.03 | 367,519 |
| 2016-10-10 | $34.00 | $34.52 | $33.89 | $34.18 | $30.70 | 369,917 |
| 2016-10-07 | $33.81 | $33.94 | $33.65 | $33.83 | $30.39 | 360,101 |
| 2016-10-06 | $33.23 | $33.82 | $32.67 | $33.81 | $30.37 | 499,478 |
| 2016-10-05 | $33.96 | $34.20 | $33.56 | $33.68 | $30.25 | 959,958 |
| 2016-10-04 | $34.32 | $34.33 | $33.56 | $33.82 | $30.38 | 542,485 |
| 2016-10-03 | $34.50 | $34.58 | $34.09 | $34.19 | $30.71 | 463,329 |
| 2016-09-30 | $34.40 | $34.83 | $34.40 | $34.73 | $31.20 | 686,214 |
| 2016-09-29 | $34.82 | $34.95 | $34.26 | $34.35 | $30.85 | 480,721 |
| 2016-09-28 | $35.01 | $35.11 | $34.70 | $34.89 | $31.34 | 854,474 |
| 2016-09-27 | $34.71 | $34.98 | $34.62 | $34.94 | $31.38 | 559,082 |
| 2016-09-26 | $34.25 | $34.78 | $34.20 | $34.61 | $31.09 | 811,163 |
| 2016-09-23 | $34.46 | $34.69 | $34.32 | $34.41 | $30.91 | 544,285 |
| 2016-09-22 | $34.20 | $34.66 | $34.20 | $34.60 | $31.08 | 422,126 |
| 2016-09-21 | $33.60 | $33.97 | $33.44 | $33.91 | $30.46 | 425,187 |
| 2016-09-20 | $33.95 | $34.04 | $33.64 | $33.64 | $30.22 | 346,349 |
| 2016-09-19 | $33.71 | $34.13 | $33.60 | $33.72 | $30.29 | 255,928 |
| 2016-09-16 | $33.84 | $33.92 | $33.63 | $33.71 | $30.28 | 618,992 |
| 2016-09-15 | $33.24 | $33.91 | $33.22 | $33.84 | $30.40 | 439,609 |
| 2016-09-14 | $33.62 | $33.62 | $33.25 | $33.29 | $29.90 | 1,055,125 |
| 2016-09-13 | $33.43 | $33.66 | $33.21 | $33.57 | $30.15 | 574,492 |
| 2016-09-12 | $33.18 | $33.82 | $33.16 | $33.78 | $30.11 | 600,202 |
| 2016-09-09 | $34.00 | $34.08 | $33.32 | $33.32 | $29.70 | 576,469 |
| 2016-09-08 | $34.67 | $34.70 | $34.14 | $34.18 | $30.47 | 396,546 |
| 2016-09-07 | $34.57 | $34.81 | $34.45 | $34.74 | $30.97 | 814,511 |
| 2016-09-06 | $34.90 | $34.99 | $34.43 | $34.52 | $30.77 | 321,242 |
| 2016-09-02 | $34.70 | $34.81 | $34.55 | $34.72 | $30.95 | 527,275 |
| 2016-09-01 | $34.34 | $34.57 | $34.21 | $34.56 | $30.81 | 665,589 |
| 2016-08-31 | $34.31 | $34.51 | $34.17 | $34.37 | $30.64 | 1,512,906 |
| 2016-08-30 | $33.90 | $34.45 | $33.90 | $34.41 | $30.68 | 534,388 |
| 2016-08-29 | $33.67 | $34.02 | $33.63 | $33.93 | $30.25 | 460,187 |
| 2016-08-26 | $33.50 | $33.62 | $33.24 | $33.57 | $29.93 | 807,778 |
| 2016-08-25 | $33.58 | $33.75 | $33.45 | $33.47 | $29.84 | 694,097 |
| 2016-08-24 | $33.90 | $33.92 | $33.59 | $33.64 | $29.99 | 385,383 |
| 2016-08-23 | $34.00 | $34.05 | $33.81 | $33.86 | $30.19 | 524,891 |
| 2016-08-22 | $33.75 | $34.11 | $33.74 | $33.89 | $30.21 | 902,216 |
| 2016-08-19 | $33.87 | $33.98 | $33.56 | $33.71 | $30.05 | 686,973 |
| 2016-08-18 | $33.86 | $34.02 | $33.75 | $33.87 | $30.19 | 430,014 |
| 2016-08-17 | $33.88 | $34.01 | $33.37 | $33.95 | $30.27 | 713,912 |
| 2016-08-16 | $33.85 | $34.01 | $33.66 | $33.74 | $30.08 | 353,957 |
| 2016-08-15 | $34.23 | $34.49 | $34.00 | $34.00 | $30.31 | 462,467 |
| 2016-08-12 | $34.81 | $34.84 | $34.18 | $34.20 | $30.49 | 502,375 |
| 2016-08-11 | $34.76 | $34.83 | $34.51 | $34.78 | $31.01 | 420,152 |
| 2016-08-10 | $34.57 | $34.63 | $34.37 | $34.56 | $30.81 | 580,980 |
| 2016-08-09 | $35.02 | $35.12 | $34.46 | $34.50 | $30.76 | 782,969 |
| 2016-08-08 | $35.31 | $35.42 | $34.95 | $35.02 | $31.22 | 476,251 |
| 2016-08-05 | $35.36 | $35.51 | $35.18 | $35.37 | $31.53 | 394,665 |
| 2016-08-04 | $35.27 | $35.41 | $35.04 | $35.22 | $31.40 | 692,778 |
| 2016-08-03 | $35.29 | $35.50 | $34.65 | $35.35 | $31.51 | 1,710,313 |
| 2016-08-02 | $35.30 | $35.41 | $35.02 | $35.28 | $31.45 | 518,196 |
| 2016-08-01 | $35.70 | $35.84 | $35.35 | $35.39 | $31.55 | 610,341 |
| 2016-07-29 | $35.61 | $35.88 | $35.55 | $35.71 | $31.83 | 955,642 |
| 2016-07-28 | $35.65 | $35.85 | $35.62 | $35.71 | $31.83 | 412,002 |
| 2016-07-27 | $35.97 | $35.97 | $35.65 | $35.78 | $31.90 | 573,124 |
| 2016-07-26 | $35.79 | $35.97 | $35.64 | $35.88 | $31.99 | 753,720 |
| 2016-07-25 | $35.57 | $35.91 | $35.55 | $35.73 | $31.85 | 1,104,848 |
| 2016-07-22 | $35.81 | $35.93 | $35.51 | $35.64 | $31.77 | 608,916 |
| 2016-07-21 | $36.20 | $36.24 | $35.69 | $35.76 | $31.88 | 618,931 |
| 2016-07-20 | $36.30 | $36.38 | $35.93 | $36.00 | $32.09 | 748,565 |
| 2016-07-19 | $35.99 | $36.30 | $35.84 | $36.03 | $32.12 | 619,901 |
| 2016-07-18 | $35.99 | $36.31 | $35.88 | $36.04 | $32.13 | 534,961 |
| 2016-07-15 | $36.15 | $36.20 | $35.66 | $35.86 | $31.97 | 1,025,400 |
| 2016-07-14 | $37.70 | $37.70 | $35.91 | $35.95 | $32.05 | 1,982,268 |
| 2016-07-13 | $38.16 | $38.22 | $37.75 | $37.80 | $33.70 | 477,390 |
| 2016-07-12 | $38.09 | $38.28 | $37.80 | $37.99 | $33.87 | 453,134 |
| 2016-07-11 | $37.98 | $38.19 | $37.83 | $38.01 | $33.88 | 371,904 |
| 2016-07-08 | $37.86 | $38.13 | $37.77 | $37.96 | $33.84 | 526,309 |
| 2016-07-07 | $37.65 | $38.02 | $37.58 | $37.61 | $33.53 | 404,516 |
| 2016-07-06 | $37.29 | $37.80 | $37.29 | $37.67 | $33.58 | 428,328 |
| 2016-07-05 | $37.65 | $37.70 | $37.38 | $37.47 | $33.40 | 338,850 |
| 2016-07-01 | $37.31 | $37.77 | $37.17 | $37.74 | $33.64 | 437,279 |
| 2016-06-30 | $36.81 | $37.40 | $36.69 | $37.38 | $33.32 | 807,203 |
| 2016-06-29 | $36.53 | $36.94 | $36.47 | $36.73 | $32.74 | 1,245,229 |
| 2016-06-28 | $36.41 | $36.63 | $36.19 | $36.42 | $32.47 | 684,661 |
| 2016-06-27 | $36.87 | $36.99 | $36.15 | $36.25 | $32.32 | 635,568 |
| 2016-06-24 | $36.72 | $37.60 | $36.71 | $37.06 | $33.04 | 1,467,342 |
| 2016-06-23 | $37.51 | $37.89 | $37.46 | $37.89 | $33.78 | 417,310 |
| 2016-06-22 | $37.00 | $37.40 | $36.93 | $37.19 | $33.15 | 1,219,767 |
| 2016-06-21 | $36.82 | $37.00 | $36.74 | $36.88 | $32.88 | 312,584 |
| 2016-06-20 | $36.74 | $37.07 | $36.50 | $36.76 | $32.77 | 426,645 |
| 2016-06-17 | $36.77 | $37.05 | $36.05 | $36.46 | $32.50 | 584,744 |
| 2016-06-16 | $36.21 | $36.74 | $35.97 | $36.69 | $32.71 | 624,398 |
| 2016-06-15 | $37.30 | $37.34 | $36.29 | $36.38 | $32.43 | 835,614 |
| 2016-06-14 | $37.13 | $37.33 | $36.99 | $37.17 | $33.14 | 436,970 |
| 2016-06-13 | $37.60 | $37.71 | $37.15 | $37.17 | $33.14 | 485,507 |
| 2016-06-10 | $38.04 | $38.32 | $37.79 | $37.84 | $33.50 | 468,026 |
| 2016-06-09 | $38.03 | $38.47 | $37.95 | $38.37 | $33.97 | 421,098 |
| 2016-06-08 | $37.76 | $38.17 | $37.54 | $38.04 | $33.68 | 373,378 |
| 2016-06-07 | $37.64 | $37.96 | $37.60 | $37.73 | $33.41 | 224,962 |
| 2016-06-06 | $37.56 | $37.81 | $37.48 | $37.70 | $33.38 | 432,310 |
| 2016-06-03 | $37.65 | $37.65 | $37.36 | $37.58 | $33.27 | 272,371 |
| 2016-06-02 | $37.18 | $37.62 | $37.18 | $37.61 | $33.30 | 287,861 |
| 2016-06-01 | $37.09 | $37.39 | $36.93 | $37.23 | $32.96 | 451,297 |
| 2016-05-31 | $37.22 | $37.36 | $36.91 | $37.29 | $33.02 | 491,364 |
| 2016-05-27 | $36.65 | $37.28 | $36.48 | $37.11 | $32.86 | 542,244 |
| 2016-05-26 | $36.70 | $36.98 | $36.53 | $36.60 | $32.41 | 591,950 |
| 2016-05-25 | $37.17 | $37.44 | $36.73 | $36.74 | $32.53 | 687,595 |
| 2016-05-24 | $36.56 | $37.26 | $36.49 | $37.19 | $32.93 | 538,736 |
| 2016-05-23 | $36.94 | $37.06 | $36.33 | $36.48 | $32.30 | 526,845 |
| 2016-05-20 | $36.56 | $37.02 | $36.48 | $36.86 | $32.64 | 646,619 |
| 2016-05-19 | $36.02 | $36.54 | $35.95 | $36.42 | $32.25 | 459,842 |
| 2016-05-18 | $36.19 | $36.43 | $35.85 | $36.24 | $32.09 | 706,099 |
| 2016-05-17 | $36.94 | $37.17 | $36.13 | $36.28 | $32.12 | 684,813 |
| 2016-05-16 | $36.56 | $37.18 | $36.46 | $36.99 | $32.75 | 784,234 |
| 2016-05-13 | $36.91 | $37.17 | $36.41 | $36.49 | $32.31 | 790,595 |
| 2016-05-12 | $36.05 | $37.16 | $36.02 | $36.94 | $32.71 | 1,182,947 |
| 2016-05-11 | $36.11 | $36.58 | $36.00 | $36.07 | $31.94 | 800,605 |
| 2016-05-10 | $35.99 | $36.42 | $35.74 | $36.06 | $31.93 | 667,585 |
| 2016-05-09 | $35.49 | $36.08 | $35.36 | $35.74 | $31.64 | 1,515,116 |
| 2016-05-06 | $35.05 | $35.74 | $34.96 | $35.41 | $31.35 | 741,669 |
| 2016-05-05 | $35.03 | $35.44 | $34.75 | $35.26 | $31.22 | 988,513 |
| 2016-05-04 | $35.37 | $35.89 | $34.53 | $35.21 | $31.17 | 1,606,147 |
| 2016-05-03 | $35.84 | $36.07 | $35.55 | $35.78 | $31.68 | 792,281 |
| 2016-05-02 | $36.38 | $36.73 | $35.51 | $36.00 | $31.87 | 1,038,428 |
| 2016-04-29 | $36.39 | $36.48 | $36.04 | $36.39 | $32.22 | 545,553 |
| 2016-04-28 | $36.65 | $37.00 | $36.27 | $36.56 | $32.37 | 788,044 |
| 2016-04-27 | $37.32 | $37.46 | $36.71 | $36.84 | $32.62 | 654,255 |
| 2016-04-26 | $37.05 | $37.47 | $37.03 | $37.24 | $32.97 | 710,970 |
| 2016-04-25 | $36.81 | $37.10 | $36.74 | $37.08 | $32.83 | 1,054,057 |
| 2016-04-22 | $36.49 | $36.97 | $36.28 | $36.97 | $32.73 | 1,007,909 |
| 2016-04-21 | $37.04 | $37.31 | $36.20 | $36.48 | $32.30 | 1,410,329 |
| 2016-04-20 | $38.34 | $38.47 | $36.43 | $37.50 | $33.20 | 2,473,888 |
| 2016-04-19 | $41.38 | $41.48 | $41.10 | $41.20 | $36.48 | 260,487 |
| 2016-04-18 | $40.80 | $41.30 | $40.80 | $41.19 | $36.47 | 410,084 |
| 2016-04-15 | $40.42 | $40.94 | $40.42 | $40.89 | $36.20 | 377,543 |
| 2016-04-14 | $40.80 | $40.87 | $40.44 | $40.53 | $35.89 | 363,101 |
| 2016-04-13 | $40.18 | $40.95 | $40.02 | $40.82 | $36.14 | 426,351 |
| 2016-04-12 | $39.78 | $40.23 | $39.74 | $39.90 | $35.33 | 453,991 |
| 2016-04-11 | $40.28 | $40.41 | $39.76 | $39.79 | $35.23 | 484,482 |
| 2016-04-08 | $40.60 | $40.67 | $40.19 | $40.33 | $35.71 | 215,789 |
| 2016-04-07 | $40.76 | $40.95 | $40.01 | $40.38 | $35.75 | 493,106 |
| 2016-04-06 | $40.55 | $41.14 | $40.55 | $41.09 | $36.38 | 472,000 |
| 2016-04-05 | $40.45 | $40.96 | $40.45 | $40.52 | $35.88 | 496,165 |
| 2016-04-04 | $41.04 | $41.04 | $40.70 | $40.78 | $36.11 | 381,582 |
| 2016-04-01 | $40.34 | $41.10 | $40.20 | $41.09 | $36.38 | 468,049 |
| 2016-03-31 | $40.25 | $40.69 | $39.98 | $40.42 | $35.79 | 380,863 |
| 2016-03-30 | $40.56 | $40.67 | $40.10 | $40.35 | $35.73 | 415,072 |
| 2016-03-29 | $39.31 | $40.52 | $38.96 | $40.51 | $35.87 | 827,421 |
| 2016-03-28 | $39.55 | $39.65 | $38.92 | $39.25 | $34.75 | 623,292 |
| 2016-03-24 | $39.48 | $39.72 | $39.15 | $39.40 | $34.88 | 446,215 |
| 2016-03-23 | $39.64 | $39.90 | $39.50 | $39.61 | $35.07 | 357,681 |
| 2016-03-22 | $39.44 | $39.88 | $39.33 | $39.59 | $35.05 | 390,441 |
| 2016-03-21 | $39.53 | $39.64 | $39.25 | $39.54 | $35.01 | 502,316 |
| 2016-03-18 | $39.28 | $39.82 | $39.27 | $39.55 | $35.02 | 1,205,687 |
| 2016-03-17 | $39.71 | $39.71 | $39.06 | $39.39 | $34.88 | 854,751 |
| 2016-03-16 | $39.53 | $40.08 | $39.25 | $39.83 | $35.27 | 644,960 |
| 2016-03-15 | $39.79 | $40.17 | $39.56 | $39.93 | $35.35 | 468,282 |
| 2016-03-14 | $40.12 | $40.36 | $39.40 | $40.16 | $35.56 | 573,045 |
| 2016-03-11 | $39.46 | $40.39 | $39.28 | $40.33 | $35.71 | 599,895 |
| 2016-03-10 | $39.98 | $40.14 | $39.06 | $39.30 | $34.58 | 943,990 |
| 2016-03-09 | $39.90 | $40.35 | $39.75 | $39.82 | $35.04 | 400,512 |
| 2016-03-08 | $39.81 | $40.20 | $39.68 | $39.80 | $35.02 | 406,998 |
| 2016-03-07 | $39.71 | $40.15 | $39.40 | $39.98 | $35.18 | 677,574 |
| 2016-03-04 | $39.46 | $40.23 | $39.46 | $39.92 | $35.12 | 670,667 |
| 2016-03-03 | $39.46 | $39.79 | $39.08 | $39.73 | $34.96 | 545,484 |
| 2016-03-02 | $39.37 | $39.63 | $39.21 | $39.44 | $34.70 | 491,672 |
| 2016-03-01 | $39.58 | $39.58 | $39.17 | $39.53 | $34.78 | 779,678 |
| 2016-02-29 | $39.41 | $40.06 | $39.33 | $39.41 | $34.67 | 986,307 |
| 2016-02-26 | $39.71 | $39.92 | $39.24 | $39.41 | $34.67 | 652,499 |
| 2016-02-25 | $38.97 | $39.73 | $38.97 | $39.51 | $34.76 | 698,772 |
| 2016-02-24 | $38.43 | $38.97 | $38.26 | $38.93 | $34.25 | 539,867 |
| 2016-02-23 | $39.38 | $39.40 | $38.62 | $38.82 | $34.16 | 939,934 |
| 2016-02-22 | $39.23 | $39.90 | $38.78 | $39.56 | $34.81 | 900,402 |
| 2016-02-19 | $39.04 | $39.12 | $38.74 | $38.86 | $34.19 | 771,896 |
| 2016-02-18 | $39.01 | $39.47 | $38.90 | $39.04 | $34.35 | 1,086,901 |
| 2016-02-17 | $38.70 | $39.22 | $38.46 | $39.04 | $34.35 | 1,059,879 |
| 2016-02-16 | $38.29 | $38.62 | $38.04 | $38.54 | $33.91 | 1,031,127 |
| 2016-02-12 | $37.70 | $38.20 | $37.38 | $38.04 | $33.47 | 1,144,270 |
| 2016-02-11 | $37.41 | $38.09 | $37.19 | $37.61 | $33.09 | 1,227,663 |
| 2016-02-10 | $37.19 | $38.50 | $37.05 | $37.90 | $33.35 | 1,694,631 |
| 2016-02-09 | $35.42 | $39.00 | $35.42 | $36.99 | $32.55 | 2,657,262 |
| 2016-02-08 | $33.92 | $34.64 | $33.68 | $34.43 | $30.29 | 972,790 |
| 2016-02-05 | $34.26 | $34.45 | $33.89 | $34.27 | $30.15 | 870,199 |
| 2016-02-04 | $34.43 | $34.79 | $33.99 | $34.38 | $30.25 | 477,900 |
| 2016-02-03 | $34.78 | $34.85 | $34.00 | $34.59 | $30.43 | 520,703 |
| 2016-02-02 | $34.49 | $34.74 | $34.41 | $34.51 | $30.36 | 377,838 |
| 2016-02-01 | $34.47 | $35.06 | $34.26 | $34.85 | $30.66 | 597,740 |
| 2016-01-29 | $33.56 | $34.67 | $33.56 | $34.65 | $30.49 | 710,312 |
| 2016-01-28 | $34.00 | $34.00 | $33.29 | $33.46 | $29.44 | 334,451 |
| 2016-01-27 | $34.05 | $34.57 | $33.56 | $33.74 | $29.69 | 489,842 |
| 2016-01-26 | $33.42 | $34.12 | $33.39 | $34.10 | $30.00 | 346,740 |
| 2016-01-25 | $33.93 | $33.96 | $33.32 | $33.37 | $29.36 | 376,160 |
| 2016-01-22 | $33.23 | $34.03 | $33.11 | $34.01 | $29.92 | 832,361 |
| 2016-01-21 | $33.56 | $33.56 | $32.79 | $32.95 | $28.99 | 483,470 |
| 2016-01-20 | $33.19 | $33.75 | $32.47 | $33.48 | $29.46 | 599,080 |
| 2016-01-19 | $33.90 | $34.00 | $33.38 | $33.66 | $29.62 | 328,837 |
| 2016-01-15 | $33.29 | $33.68 | $32.91 | $33.64 | $29.60 | 634,850 |
| 2016-01-14 | $33.34 | $34.34 | $33.18 | $34.08 | $29.98 | 545,935 |
| 2016-01-13 | $34.18 | $34.35 | $33.21 | $33.26 | $29.26 | 481,946 |
| 2016-01-12 | $34.12 | $34.34 | $33.69 | $34.17 | $30.06 | 503,896 |
| 2016-01-11 | $34.60 | $34.92 | $33.60 | $33.84 | $29.77 | 489,901 |
| 2016-01-08 | $34.99 | $35.00 | $34.33 | $34.42 | $30.28 | 438,329 |
| 2016-01-07 | $34.92 | $35.28 | $34.76 | $34.81 | $30.63 | 536,407 |
| 2016-01-06 | $34.89 | $35.53 | $34.89 | $35.49 | $31.23 | 542,205 |
| 2016-01-05 | $35.44 | $35.65 | $35.16 | $35.33 | $31.08 | 465,609 |
| 2016-01-04 | $35.58 | $35.58 | $35.09 | $35.40 | $31.15 | 644,515 |
| 2015-12-31 | $36.77 | $36.85 | $35.98 | $35.98 | $31.66 | 313,603 |
| 2015-12-30 | $36.84 | $37.06 | $36.78 | $36.86 | $32.43 | 311,061 |
| 2015-12-29 | $36.98 | $37.03 | $36.80 | $36.96 | $32.52 | 273,850 |
| 2015-12-28 | $36.28 | $36.77 | $36.17 | $36.75 | $32.33 | 387,269 |
| 2015-12-24 | $36.27 | $36.52 | $36.16 | $36.34 | $31.97 | 210,617 |
| 2015-12-23 | $36.14 | $36.36 | $35.93 | $36.34 | $31.97 | 291,934 |
| 2015-12-22 | $35.89 | $36.08 | $35.52 | $36.02 | $31.69 | 527,200 |
| 2015-12-21 | $35.90 | $36.00 | $35.45 | $35.77 | $31.47 | 506,787 |
| 2015-12-18 | $36.06 | $36.15 | $35.67 | $35.73 | $31.44 | 885,242 |
| 2015-12-17 | $36.52 | $36.68 | $36.17 | $36.18 | $31.83 | 1,543,659 |
| 2015-12-16 | $36.40 | $36.63 | $36.08 | $36.52 | $32.13 | 506,217 |
| 2015-12-15 | $35.88 | $36.27 | $35.84 | $36.24 | $31.89 | 582,635 |
| 2015-12-14 | $35.38 | $35.86 | $35.31 | $35.84 | $31.53 | 585,267 |
| 2015-12-11 | $35.59 | $36.01 | $35.37 | $35.43 | $31.17 | 536,579 |
| 2015-12-10 | $36.15 | $36.49 | $35.94 | $36.28 | $31.69 | 521,106 |
| 2015-12-09 | $36.45 | $36.80 | $36.06 | $36.10 | $31.54 | 661,776 |
| 2015-12-08 | $36.78 | $37.07 | $36.54 | $36.59 | $31.97 | 583,478 |
| 2015-12-07 | $37.18 | $37.29 | $36.67 | $36.97 | $32.30 | 766,414 |
| 2015-12-04 | $37.73 | $38.04 | $36.91 | $37.21 | $32.51 | 1,191,599 |
| 2015-12-03 | $38.40 | $38.46 | $37.28 | $37.55 | $32.80 | 734,511 |
| 2015-12-02 | $38.71 | $38.91 | $38.25 | $38.39 | $33.54 | 529,618 |
| 2015-12-01 | $38.62 | $38.93 | $38.61 | $38.78 | $33.88 | 666,464 |
| 2015-11-30 | $39.20 | $39.29 | $38.44 | $38.51 | $33.64 | 733,901 |
| 2015-11-27 | $38.58 | $39.22 | $38.56 | $39.02 | $34.09 | 412,235 |
| 2015-11-25 | $38.15 | $38.72 | $38.01 | $38.57 | $33.70 | 631,600 |
| 2015-11-24 | $37.92 | $38.10 | $37.83 | $38.07 | $33.26 | 698,152 |
| 2015-11-23 | $37.97 | $38.25 | $37.86 | $38.22 | $33.39 | 540,670 |
| 2015-11-20 | $38.24 | $38.24 | $37.81 | $37.89 | $33.10 | 816,742 |
| 2015-11-19 | $38.59 | $38.87 | $37.98 | $38.06 | $33.25 | 860,407 |
| 2015-11-18 | $38.03 | $38.71 | $37.84 | $38.68 | $33.79 | 636,241 |
| 2015-11-17 | $37.81 | $38.20 | $37.61 | $38.05 | $33.24 | 854,535 |
| 2015-11-16 | $37.15 | $37.79 | $37.06 | $37.75 | $32.98 | 620,351 |
| 2015-11-13 | $36.80 | $37.23 | $36.70 | $37.06 | $32.38 | 815,916 |
| 2015-11-12 | $37.27 | $37.50 | $36.87 | $36.90 | $32.24 | 1,644,306 |
| 2015-11-11 | $37.19 | $37.70 | $37.07 | $37.50 | $32.76 | 1,402,449 |
| 2015-11-10 | $36.45 | $37.03 | $36.45 | $37.02 | $32.34 | 628,310 |
| 2015-11-09 | $36.32 | $36.59 | $36.12 | $36.49 | $31.88 | 574,065 |
| 2015-11-06 | $36.38 | $36.43 | $36.04 | $36.42 | $31.82 | 368,320 |
| 2015-11-05 | $36.37 | $36.46 | $36.06 | $36.44 | $31.83 | 583,902 |
| 2015-11-04 | $36.15 | $36.40 | $36.03 | $36.26 | $31.68 | 610,148 |
| 2015-11-03 | $36.24 | $36.26 | $35.79 | $36.03 | $31.48 | 721,331 |
| 2015-11-02 | $36.10 | $36.37 | $35.89 | $36.23 | $31.65 | 1,025,220 |
| 2015-10-30 | $35.73 | $36.28 | $35.61 | $35.85 | $31.32 | 1,904,290 |
| 2015-10-29 | $35.51 | $36.06 | $35.48 | $35.72 | $31.21 | 1,614,384 |
| 2015-10-28 | $36.43 | $36.44 | $34.78 | $35.60 | $31.10 | 2,036,483 |
| 2015-10-27 | $35.14 | $35.65 | $34.98 | $35.32 | $30.86 | 983,080 |
| 2015-10-26 | $35.05 | $35.43 | $34.91 | $35.21 | $30.76 | 1,122,721 |
| 2015-10-23 | $34.79 | $35.24 | $34.47 | $35.00 | $30.58 | 1,046,517 |
| 2015-10-22 | $35.11 | $35.11 | $34.34 | $34.56 | $30.19 | 765,879 |
| 2015-10-21 | $35.00 | $35.00 | $34.49 | $34.78 | $30.38 | 364,924 |
| 2015-10-20 | $34.66 | $34.98 | $34.65 | $34.90 | $30.49 | 453,416 |
| 2015-10-19 | $34.56 | $34.85 | $34.56 | $34.66 | $30.28 | 613,137 |
| 2015-10-16 | $34.39 | $34.77 | $34.39 | $34.60 | $30.23 | 674,345 |
| 2015-10-15 | $34.08 | $34.30 | $33.85 | $34.23 | $29.90 | 696,919 |
| 2015-10-14 | $34.52 | $34.84 | $34.00 | $34.04 | $29.74 | 556,357 |
| 2015-10-13 | $34.79 | $35.17 | $34.48 | $34.50 | $30.14 | 482,992 |
| 2015-10-12 | $34.73 | $34.96 | $34.52 | $34.83 | $30.43 | 556,699 |
| 2015-10-09 | $34.35 | $34.85 | $34.35 | $34.69 | $30.31 | 396,277 |
| 2015-10-08 | $34.43 | $34.61 | $33.95 | $34.34 | $30.00 | 525,702 |
| 2015-10-07 | $33.73 | $34.51 | $33.63 | $34.43 | $30.08 | 552,473 |
| 2015-10-06 | $34.04 | $34.07 | $33.34 | $33.62 | $29.37 | 443,404 |
| 2015-10-05 | $33.97 | $34.10 | $33.67 | $34.08 | $29.77 | 699,402 |
| 2015-10-02 | $32.31 | $33.62 | $32.30 | $33.61 | $29.36 | 562,614 |
| 2015-10-01 | $32.01 | $32.83 | $31.89 | $32.62 | $28.50 | 538,479 |
| 2015-09-30 | $32.77 | $32.96 | $31.91 | $31.94 | $27.90 | 806,155 |
| 2015-09-29 | $32.52 | $32.80 | $32.26 | $32.51 | $28.40 | 478,376 |
| 2015-09-28 | $32.81 | $32.81 | $31.99 | $32.52 | $28.41 | 526,913 |
| 2015-09-25 | $33.60 | $33.60 | $32.64 | $32.89 | $28.73 | 361,787 |
| 2015-09-24 | $33.31 | $33.54 | $33.05 | $33.39 | $29.17 | 232,570 |
| 2015-09-23 | $33.63 | $33.74 | $33.32 | $33.45 | $29.22 | 254,086 |
| 2015-09-22 | $33.52 | $33.70 | $33.27 | $33.50 | $29.27 | 261,536 |
| 2015-09-21 | $34.05 | $34.49 | $33.83 | $33.89 | $29.61 | 301,343 |
| 2015-09-18 | $34.01 | $34.31 | $33.84 | $33.90 | $29.62 | 502,341 |
| 2015-09-17 | $34.47 | $34.81 | $34.32 | $34.37 | $30.03 | 343,476 |
| 2015-09-16 | $34.36 | $34.61 | $34.23 | $34.54 | $30.17 | 325,008 |
| 2015-09-15 | $33.91 | $34.48 | $33.90 | $34.39 | $30.04 | 265,990 |
| 2015-09-14 | $34.13 | $34.24 | $33.82 | $33.89 | $29.61 | 217,140 |
| 2015-09-11 | $33.72 | $34.22 | $33.53 | $34.08 | $29.77 | 257,810 |
| 2015-09-10 | $33.63 | $34.04 | $33.50 | $33.97 | $29.46 | 415,988 |
| 2015-09-09 | $34.32 | $34.33 | $33.61 | $33.68 | $29.21 | 326,268 |
| 2015-09-08 | $33.94 | $34.15 | $33.75 | $34.09 | $29.56 | 253,982 |
Owens & Minor Inc (OMI) News Headlines
.jpg)
Stocks making the biggest moves midday: General Motors, Tyson Foods, Triumph and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 3, 2025.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025Recent Owens & Minor Inc (OMI) News
Similar Companies to Owens & Minor Inc (OMI) in the Medical Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Mckesson Corporation | MCK | Medical Distribution | Healthcare | 68,000 |
| Cardinal Health Inc | CAH | Medical Distribution | Healthcare | 50,000 |
| Henry Schein Inc | HSIC | Medical Distribution | Healthcare | 26,000 |
| Amerisource Bergen Corp | ABC | Medical Distribution | Healthcare | 19,000 |
| Owens & Minor Inc | OMI | Medical Distribution | Healthcare | 10,000 |
| Patterson Companies Inc | PDCO | Medical Distribution | Healthcare | 9,700 |
| Prestige Consumer Healthcare Inc | PBH | Medical Distribution | Healthcare | 800 |
| Great Elm Group Inc | GEG | Medical Distribution | Healthcare | 50 |