Phreesia Inc (PHR) Exchange: NYSE
Data as of April 25, 2024
$22.89 ($1.10) 5.05%
Phreesia Inc - Daily Information
Click for more stock information on Phreesia Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.09 |
| Previous Close | $22.89 |
| High | $23.04 |
| Low | $21.72 |
| Adjusted Open | $22.09 |
| Previous Adjusted Close | $22.89 |
| Adjusted High | $23.04 |
| Adjusted Low | $21.72 |
Invest in Phreesia Inc (PHR)
Key People Phreesia Inc
| Employee | Position |
|---|---|
| Chaim Indig | Chief Executive Officer & Director |
| Evan Roberts | Chief Operating Officer |
| Randy Rasmussen | Chief Accounting & Financial Officer |
| Cathy Nathan | VP-Business Systems & Information Technology |
| Daniel Nathan | Chief Technology Officer |
| Ashwin Altekar | Vice President-Information Security |
| David Linetsky | Senior Vice President-Life Sciences |
| Danielle Lynch | Vice President-Client Experience |
| Jason Holden | Vice President-Finance & Strategy |
| Jack Callahan | Vice President-Integration Engineering |
| Hilary Hatch | Vice President-Clinical Engagement |
| Kristine Chung Salcedo | Chief Privacy Officer & Assistant General Counsel |
| Ashwin Uttamchandani | Vice President-Sales & Marketing Operations |
| Michael J. Davidoff | Senior VP-Marketing & Business Development |
| Will Rideout | Senior Vice President-Provider Sales |
| Janet M. Gunzburg | Vice President & Controller |
| Balaji Gandhi | Senior Vice President-Investor Relations |
| Amy Beth VanDuyn | Senior Vice President-Human Resources |
| Allison C. Hoffman | General Counsel |
| Michael Weintraub | Chairman |
| Cheryl Pegus | Independent Director |
| Gillian Munson | Independent Director |
| Edward Louis Cahill | Independent Director |
| Lainie Goldstein | Independent Director |
| Mark Douglas Smith | Independent Director |
| Ramin Sayar | Director |
Company Profile Phreesia Inc
Exchange: NYSE
IPO Date: July 18, 2019
Employees: 724
Sector: Healthcare
Industry: Health Information Services
Website: Phreesia Inc Website
Address: 75 Varick Street, New York, NY 10013
Historical Stock Data for Phreesia Inc (PHR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | $22.09 | $23.04 | $21.72 | $22.89 | $22.89 | 518,115 |
| 2024-04-05 | $22.01 | $22.42 | $21.64 | $21.79 | $21.79 | 616,305 |
| 2024-04-04 | $23.22 | $23.48 | $22.16 | $22.26 | $22.26 | 435,874 |
| 2024-04-03 | $22.61 | $23.16 | $22.52 | $22.82 | $22.82 | 311,191 |
| 2024-04-02 | $22.50 | $22.92 | $22.20 | $22.88 | $22.88 | 352,634 |
| 2024-04-01 | $24.04 | $24.04 | $22.63 | $23.08 | $23.08 | 405,432 |
| 2024-03-28 | $24.19 | $24.99 | $23.73 | $23.93 | $23.93 | 666,646 |
| 2024-03-27 | $24.03 | $24.62 | $23.86 | $24.39 | $24.39 | 398,329 |
| 2024-03-26 | $23.28 | $23.72 | $23.04 | $23.70 | $23.70 | 437,698 |
| 2024-03-25 | $23.02 | $23.55 | $23.00 | $23.01 | $23.01 | 406,432 |
| 2024-03-22 | $23.63 | $23.88 | $22.99 | $23.02 | $23.02 | 451,665 |
| 2024-03-21 | $24.48 | $24.73 | $23.16 | $23.58 | $23.58 | 452,457 |
| 2024-03-20 | $23.02 | $24.35 | $22.65 | $24.22 | $24.22 | 398,711 |
| 2024-03-19 | $22.58 | $23.73 | $22.42 | $23.18 | $23.18 | 670,965 |
| 2024-03-18 | $24.00 | $24.02 | $21.80 | $22.94 | $22.94 | 693,167 |
| 2024-03-15 | $23.49 | $24.54 | $22.29 | $23.75 | $23.75 | 1,524,642 |
| 2024-03-14 | $23.05 | $23.22 | $22.20 | $22.67 | $22.67 | 973,635 |
| 2024-03-13 | $23.22 | $23.90 | $23.05 | $23.35 | $23.35 | 602,942 |
| 2024-03-12 | $23.88 | $23.90 | $22.97 | $23.25 | $23.25 | 638,396 |
| 2024-03-11 | $24.87 | $25.01 | $23.88 | $24.09 | $24.09 | 349,189 |
| 2024-03-08 | $26.00 | $26.36 | $24.82 | $24.84 | $24.84 | 410,369 |
| 2024-03-07 | $25.50 | $26.56 | $25.27 | $25.63 | $25.63 | 1,035,148 |
| 2024-03-06 | $25.45 | $25.45 | $24.89 | $25.01 | $25.01 | 526,137 |
| 2024-03-05 | $24.52 | $25.11 | $24.03 | $24.99 | $24.99 | 306,687 |
| 2024-03-04 | $25.15 | $25.31 | $24.60 | $25.03 | $25.03 | 211,344 |
| 2024-03-01 | $24.93 | $25.47 | $24.46 | $24.98 | $24.98 | 303,847 |
| 2024-02-29 | $25.89 | $25.99 | $24.39 | $24.75 | $24.75 | 730,135 |
| 2024-02-28 | $24.70 | $25.67 | $24.65 | $25.27 | $25.27 | 282,482 |
| 2024-02-27 | $25.78 | $26.20 | $25.10 | $25.15 | $25.15 | 408,212 |
| 2024-02-26 | $24.56 | $26.07 | $24.28 | $25.38 | $25.38 | 526,710 |
| 2024-02-23 | $24.35 | $24.48 | $23.67 | $24.22 | $24.22 | 584,866 |
| 2024-02-22 | $25.37 | $25.47 | $24.36 | $24.42 | $24.42 | 624,347 |
| 2024-02-21 | $25.39 | $25.71 | $24.93 | $25.17 | $25.17 | 368,735 |
| 2024-02-20 | $26.72 | $27.19 | $25.55 | $25.79 | $25.79 | 521,043 |
| 2024-02-16 | $28.42 | $28.72 | $27.51 | $27.53 | $27.53 | 350,433 |
| 2024-02-15 | $27.89 | $28.89 | $27.60 | $28.86 | $28.86 | 306,257 |
| 2024-02-14 | $27.32 | $27.50 | $26.75 | $27.27 | $27.27 | 427,284 |
| 2024-02-13 | $26.85 | $27.08 | $26.02 | $26.81 | $26.81 | 1,003,117 |
| 2024-02-12 | $27.95 | $29.16 | $27.95 | $28.79 | $28.79 | 387,109 |
| 2024-02-09 | $27.03 | $28.11 | $27.03 | $27.91 | $27.91 | 447,859 |
| 2024-02-08 | $26.68 | $27.21 | $26.60 | $27.02 | $27.02 | 379,773 |
| 2024-02-07 | $26.78 | $27.15 | $26.30 | $26.69 | $26.69 | 301,038 |
| 2024-02-06 | $26.04 | $27.09 | $25.94 | $26.88 | $26.88 | 352,871 |
| 2024-02-05 | $26.40 | $26.50 | $25.33 | $25.93 | $25.93 | 359,819 |
| 2024-02-02 | $25.84 | $27.36 | $25.69 | $26.71 | $26.71 | 811,505 |
| 2024-02-01 | $25.82 | $26.17 | $25.44 | $26.04 | $26.04 | 342,954 |
| 2024-01-31 | $25.69 | $26.33 | $25.20 | $25.48 | $25.48 | 471,564 |
| 2024-01-30 | $26.01 | $26.33 | $25.24 | $25.61 | $25.61 | 510,595 |
| 2024-01-29 | $25.25 | $26.52 | $25.10 | $26.39 | $26.39 | 298,481 |
| 2024-01-26 | $25.34 | $25.60 | $25.10 | $25.25 | $25.25 | 497,296 |
| 2024-01-25 | $25.87 | $25.99 | $24.88 | $25.05 | $25.05 | 425,896 |
| 2024-01-24 | $26.54 | $26.57 | $25.12 | $25.25 | $25.25 | 558,661 |
| 2024-01-23 | $25.35 | $26.28 | $25.17 | $26.05 | $26.05 | 574,504 |
| 2024-01-22 | $25.02 | $25.44 | $24.64 | $24.93 | $24.93 | 476,719 |
| 2024-01-19 | $24.77 | $24.77 | $24.23 | $24.65 | $24.65 | 774,449 |
| 2024-01-18 | $24.20 | $25.05 | $23.84 | $24.81 | $24.81 | 552,280 |
| 2024-01-17 | $24.96 | $25.25 | $23.72 | $24.03 | $24.03 | 1,302,075 |
| 2024-01-16 | $23.87 | $24.82 | $23.62 | $24.71 | $24.71 | 767,210 |
| 2024-01-12 | $24.11 | $24.63 | $23.96 | $24.15 | $24.15 | 475,980 |
| 2024-01-11 | $23.50 | $24.37 | $22.92 | $23.92 | $23.92 | 809,828 |
| 2024-01-10 | $23.08 | $23.58 | $22.81 | $23.44 | $23.44 | 297,605 |
| 2024-01-09 | $22.84 | $23.44 | $22.29 | $22.97 | $22.97 | 276,241 |
| 2024-01-08 | $22.08 | $23.91 | $22.00 | $23.30 | $23.30 | 521,468 |
| 2024-01-05 | $21.69 | $22.77 | $21.35 | $22.31 | $22.31 | 555,849 |
| 2024-01-04 | $22.03 | $22.48 | $21.75 | $22.04 | $22.04 | 550,783 |
| 2024-01-03 | $22.91 | $22.91 | $21.83 | $22.10 | $22.10 | 621,302 |
| 2024-01-02 | $22.60 | $23.82 | $22.32 | $22.94 | $22.94 | 480,502 |
| 2023-12-29 | $23.56 | $23.77 | $23.00 | $23.15 | $23.15 | 358,263 |
| 2023-12-28 | $23.00 | $23.94 | $22.79 | $23.59 | $23.59 | 356,208 |
| 2023-12-27 | $22.87 | $23.37 | $22.56 | $23.14 | $23.14 | 375,565 |
| 2023-12-26 | $22.78 | $23.35 | $22.53 | $22.73 | $22.73 | 379,994 |
| 2023-12-22 | $22.28 | $23.02 | $22.08 | $22.60 | $22.60 | 506,150 |
| 2023-12-21 | $22.02 | $22.41 | $21.47 | $22.14 | $22.14 | 662,278 |
| 2023-12-20 | $23.92 | $23.94 | $21.78 | $21.80 | $21.80 | 652,118 |
| 2023-12-19 | $23.17 | $24.05 | $23.15 | $24.00 | $24.00 | 704,193 |
| 2023-12-18 | $22.53 | $23.35 | $22.50 | $23.05 | $23.05 | 844,957 |
| 2023-12-15 | $22.73 | $22.94 | $22.17 | $22.50 | $22.50 | 1,340,843 |
| 2023-12-14 | $21.58 | $22.98 | $21.57 | $22.50 | $22.50 | 1,257,192 |
| 2023-12-13 | $19.90 | $21.41 | $19.76 | $21.03 | $21.03 | 1,299,248 |
| 2023-12-12 | $18.75 | $20.24 | $18.41 | $20.01 | $20.01 | 1,339,460 |
| 2023-12-11 | $18.07 | $18.97 | $17.90 | $18.76 | $18.76 | 877,146 |
| 2023-12-08 | $17.81 | $18.25 | $17.64 | $18.04 | $18.04 | 836,082 |
| 2023-12-07 | $18.02 | $18.77 | $17.46 | $17.87 | $17.87 | 1,210,534 |
| 2023-12-06 | $18.16 | $19.04 | $17.38 | $17.88 | $17.88 | 2,874,873 |
| 2023-12-05 | $15.05 | $15.34 | $14.55 | $14.75 | $14.75 | 1,894,982 |
| 2023-12-04 | $15.87 | $16.19 | $15.17 | $15.18 | $15.18 | 852,446 |
| 2023-12-01 | $15.29 | $16.02 | $15.25 | $15.89 | $15.89 | 701,616 |
| 2023-11-30 | $16.07 | $16.17 | $15.35 | $15.41 | $15.41 | 345,082 |
| 2023-11-29 | $15.82 | $16.32 | $15.73 | $15.89 | $15.89 | 469,707 |
| 2023-11-28 | $15.27 | $15.76 | $15.00 | $15.63 | $15.63 | 399,094 |
| 2023-11-27 | $15.50 | $15.80 | $15.20 | $15.42 | $15.42 | 382,019 |
| 2023-11-24 | $15.56 | $15.95 | $15.51 | $15.69 | $15.69 | 126,154 |
| 2023-11-22 | $15.61 | $15.87 | $15.25 | $15.61 | $15.61 | 337,103 |
| 2023-11-21 | $15.77 | $15.77 | $15.21 | $15.38 | $15.38 | 360,935 |
| 2023-11-20 | $15.79 | $16.29 | $15.56 | $15.99 | $15.99 | 401,390 |
| 2023-11-17 | $15.79 | $15.82 | $15.36 | $15.71 | $15.71 | 385,305 |
| 2023-11-16 | $15.84 | $15.84 | $15.22 | $15.62 | $15.62 | 349,576 |
| 2023-11-15 | $15.83 | $17.07 | $15.77 | $15.98 | $15.98 | 756,564 |
| 2023-11-14 | $15.57 | $16.26 | $15.48 | $15.81 | $15.81 | 525,894 |
| 2023-11-13 | $14.83 | $15.05 | $14.49 | $14.60 | $14.60 | 403,929 |
| 2023-11-10 | $14.76 | $14.96 | $14.28 | $14.95 | $14.95 | 380,539 |
| 2023-11-09 | $15.81 | $15.83 | $14.39 | $14.58 | $14.58 | 1,129,868 |
| 2023-11-08 | $15.88 | $15.88 | $15.21 | $15.65 | $15.65 | 310,856 |
| 2023-11-07 | $15.58 | $16.01 | $15.37 | $15.88 | $15.88 | 356,207 |
| 2023-11-06 | $16.25 | $16.42 | $14.82 | $15.48 | $15.48 | 698,470 |
| 2023-11-03 | $15.57 | $16.47 | $15.44 | $16.35 | $16.35 | 796,714 |
| 2023-11-02 | $14.17 | $15.09 | $14.17 | $15.04 | $15.04 | 985,342 |
| 2023-11-01 | $13.43 | $13.93 | $12.93 | $13.79 | $13.79 | 1,023,723 |
| 2023-10-31 | $12.53 | $14.10 | $12.53 | $13.66 | $13.66 | 1,111,145 |
| 2023-10-30 | $12.68 | $12.82 | $12.05 | $12.39 | $12.39 | 1,490,145 |
| 2023-10-27 | $13.12 | $13.12 | $12.37 | $12.45 | $12.45 | 780,917 |
| 2023-10-26 | $13.40 | $13.52 | $12.78 | $12.94 | $12.94 | 575,967 |
| 2023-10-25 | $14.29 | $14.30 | $13.17 | $13.34 | $13.34 | 842,377 |
| 2023-10-24 | $14.57 | $15.00 | $14.38 | $14.51 | $14.51 | 695,444 |
| 2023-10-23 | $15.06 | $15.07 | $14.32 | $14.32 | $14.32 | 638,868 |
| 2023-10-20 | $15.68 | $15.68 | $14.95 | $15.10 | $15.10 | 588,939 |
| 2023-10-19 | $15.63 | $16.00 | $15.61 | $15.76 | $15.76 | 796,940 |
| 2023-10-18 | $16.62 | $16.62 | $15.55 | $15.69 | $15.69 | 440,127 |
| 2023-10-17 | $16.10 | $17.05 | $16.10 | $16.82 | $16.82 | 588,477 |
| 2023-10-16 | $16.60 | $16.87 | $16.32 | $16.39 | $16.39 | 431,194 |
| 2023-10-13 | $16.53 | $16.79 | $16.42 | $16.52 | $16.52 | 402,619 |
| 2023-10-12 | $18.37 | $18.37 | $16.58 | $16.62 | $16.62 | 631,520 |
| 2023-10-11 | $18.89 | $18.92 | $18.09 | $18.29 | $18.29 | 365,436 |
| 2023-10-10 | $18.10 | $19.03 | $17.95 | $18.88 | $18.88 | 591,228 |
| 2023-10-09 | $17.95 | $18.15 | $17.68 | $18.12 | $18.12 | 331,630 |
| 2023-10-06 | $17.74 | $18.47 | $17.56 | $18.26 | $18.26 | 452,206 |
| 2023-10-05 | $17.76 | $18.16 | $17.63 | $17.94 | $17.94 | 431,660 |
| 2023-10-04 | $17.76 | $17.88 | $17.45 | $17.82 | $17.82 | 277,643 |
| 2023-10-03 | $18.15 | $18.24 | $17.68 | $17.77 | $17.77 | 300,845 |
| 2023-10-02 | $18.62 | $18.72 | $18.00 | $18.31 | $18.31 | 463,444 |
| 2023-09-29 | $18.95 | $19.13 | $18.61 | $18.68 | $18.68 | 607,340 |
| 2023-09-28 | $17.87 | $18.63 | $17.55 | $18.63 | $18.63 | 607,655 |
| 2023-09-27 | $17.78 | $18.02 | $17.67 | $17.85 | $17.85 | 563,793 |
| 2023-09-26 | $17.93 | $18.30 | $17.44 | $17.64 | $17.64 | 892,824 |
| 2023-09-25 | $17.62 | $18.40 | $17.50 | $18.15 | $18.15 | 630,879 |
| 2023-09-22 | $18.28 | $18.49 | $17.74 | $17.76 | $17.76 | 464,212 |
| 2023-09-21 | $18.50 | $18.82 | $18.04 | $18.15 | $18.15 | 527,122 |
| 2023-09-20 | $19.17 | $19.50 | $18.84 | $18.85 | $18.85 | 288,722 |
| 2023-09-19 | $19.25 | $19.43 | $18.77 | $19.11 | $19.11 | 316,780 |
| 2023-09-18 | $19.71 | $20.13 | $19.09 | $19.53 | $19.53 | 372,997 |
| 2023-09-15 | $20.05 | $20.11 | $19.53 | $19.96 | $19.96 | 879,093 |
| 2023-09-14 | $20.37 | $20.77 | $20.07 | $20.09 | $20.09 | 387,444 |
| 2023-09-13 | $21.04 | $21.26 | $20.11 | $20.19 | $20.19 | 470,880 |
| 2023-09-12 | $21.53 | $22.19 | $21.02 | $21.27 | $21.27 | 449,611 |
| 2023-09-11 | $22.09 | $22.53 | $21.31 | $21.87 | $21.87 | 530,284 |
| 2023-09-08 | $23.61 | $23.63 | $21.08 | $21.90 | $21.90 | 1,200,569 |
| 2023-09-07 | $26.77 | $28.13 | $22.33 | $23.64 | $23.64 | 2,592,711 |
| 2023-09-06 | $30.30 | $30.70 | $29.79 | $30.35 | $30.35 | 559,388 |
| 2023-09-05 | $29.91 | $30.56 | $29.58 | $30.00 | $30.00 | 588,181 |
| 2023-09-01 | $28.76 | $30.16 | $28.46 | $30.12 | $30.12 | 486,791 |
| 2023-08-31 | $28.32 | $28.77 | $28.25 | $28.47 | $28.47 | 400,389 |
| 2023-08-30 | $27.39 | $28.39 | $27.20 | $28.26 | $28.26 | 181,397 |
| 2023-08-29 | $26.56 | $27.57 | $26.49 | $27.51 | $27.51 | 249,046 |
| 2023-08-28 | $26.96 | $27.85 | $26.73 | $26.80 | $26.80 | 323,193 |
| 2023-08-25 | $26.46 | $27.15 | $26.11 | $26.61 | $26.61 | 417,481 |
| 2023-08-24 | $26.59 | $26.63 | $26.15 | $26.39 | $26.39 | 228,190 |
| 2023-08-23 | $26.70 | $26.71 | $26.30 | $26.65 | $26.65 | 242,661 |
| 2023-08-22 | $26.90 | $27.23 | $26.40 | $26.50 | $26.50 | 179,505 |
| 2023-08-21 | $27.00 | $27.23 | $26.51 | $26.78 | $26.78 | 316,731 |
| 2023-08-18 | $26.37 | $27.42 | $26.37 | $27.14 | $27.14 | 201,855 |
| 2023-08-17 | $27.35 | $27.35 | $26.60 | $26.67 | $26.67 | 189,112 |
| 2023-08-16 | $28.48 | $28.74 | $27.19 | $27.32 | $27.32 | 266,884 |
| 2023-08-15 | $28.10 | $29.02 | $27.97 | $28.57 | $28.57 | 231,756 |
| 2023-08-14 | $27.75 | $28.27 | $27.58 | $28.03 | $28.03 | 265,736 |
| 2023-08-11 | $27.95 | $28.51 | $27.92 | $27.95 | $27.95 | 159,668 |
| 2023-08-10 | $28.33 | $28.76 | $28.06 | $28.23 | $28.23 | 410,009 |
| 2023-08-09 | $29.14 | $29.24 | $27.67 | $28.20 | $28.20 | 472,124 |
| 2023-08-08 | $29.63 | $29.83 | $29.03 | $29.50 | $29.50 | 179,775 |
| 2023-08-07 | $29.70 | $30.58 | $29.50 | $30.22 | $30.22 | 158,271 |
| 2023-08-04 | $29.41 | $30.10 | $29.10 | $29.91 | $29.91 | 178,168 |
| 2023-08-03 | $29.35 | $29.70 | $28.91 | $29.30 | $29.30 | 248,819 |
| 2023-08-02 | $31.24 | $31.31 | $29.12 | $29.54 | $29.54 | 353,318 |
| 2023-08-01 | $31.36 | $32.00 | $30.97 | $31.89 | $31.89 | 257,814 |
| 2023-07-31 | $30.67 | $32.11 | $30.67 | $31.72 | $31.72 | 218,574 |
| 2023-07-28 | $30.42 | $31.01 | $30.24 | $30.73 | $30.73 | 170,384 |
| 2023-07-27 | $31.32 | $31.46 | $29.91 | $30.00 | $30.00 | 246,862 |
| 2023-07-26 | $29.90 | $31.52 | $29.90 | $30.98 | $30.98 | 475,352 |
| 2023-07-25 | $28.97 | $30.68 | $28.77 | $30.31 | $30.31 | 502,440 |
| 2023-07-24 | $30.83 | $30.93 | $29.08 | $29.11 | $29.11 | 314,027 |
| 2023-07-21 | $31.75 | $31.75 | $31.01 | $31.04 | $31.04 | 274,599 |
| 2023-07-20 | $32.40 | $32.67 | $31.26 | $31.40 | $31.40 | 258,752 |
| 2023-07-19 | $33.11 | $33.36 | $31.82 | $32.51 | $32.51 | 387,241 |
| 2023-07-18 | $33.37 | $33.82 | $32.56 | $32.67 | $32.67 | 369,096 |
| 2023-07-17 | $33.70 | $34.28 | $33.38 | $33.50 | $33.50 | 277,416 |
| 2023-07-14 | $32.92 | $33.83 | $32.55 | $33.72 | $33.72 | 325,688 |
| 2023-07-13 | $34.50 | $34.54 | $32.77 | $32.80 | $32.80 | 410,795 |
| 2023-07-12 | $32.17 | $34.98 | $32.08 | $34.52 | $34.52 | 729,545 |
| 2023-07-11 | $30.57 | $31.72 | $30.28 | $31.62 | $31.62 | 365,117 |
| 2023-07-10 | $28.69 | $30.54 | $28.69 | $30.52 | $30.52 | 327,314 |
| 2023-07-07 | $28.95 | $29.45 | $28.61 | $28.87 | $28.87 | 233,281 |
| 2023-07-06 | $29.01 | $29.24 | $28.51 | $28.87 | $28.87 | 416,216 |
| 2023-07-05 | $29.97 | $30.19 | $29.31 | $29.52 | $29.52 | 318,097 |
| 2023-07-03 | $30.86 | $31.09 | $29.98 | $30.26 | $30.26 | 239,806 |
| 2023-06-30 | $30.16 | $31.14 | $29.83 | $31.01 | $31.01 | 584,798 |
| 2023-06-29 | $30.41 | $30.80 | $29.54 | $29.85 | $29.85 | 274,116 |
| 2023-06-28 | $30.61 | $30.72 | $30.20 | $30.57 | $30.57 | 464,498 |
| 2023-06-27 | $30.61 | $31.33 | $30.20 | $30.76 | $30.76 | 342,250 |
| 2023-06-26 | $30.11 | $30.88 | $30.11 | $30.46 | $30.46 | 424,731 |
| 2023-06-23 | $30.14 | $31.01 | $30.14 | $30.37 | $30.37 | 1,180,624 |
| 2023-06-22 | $30.38 | $31.04 | $29.62 | $30.72 | $30.72 | 466,122 |
| 2023-06-21 | $31.47 | $31.47 | $30.45 | $30.61 | $30.61 | 306,698 |
| 2023-06-20 | $31.19 | $32.07 | $30.79 | $31.82 | $31.82 | 353,436 |
| 2023-06-16 | $33.94 | $33.94 | $31.28 | $31.79 | $31.79 | 659,886 |
| 2023-06-15 | $33.55 | $34.14 | $32.89 | $33.44 | $33.44 | 507,948 |
| 2023-06-14 | $34.25 | $34.47 | $33.18 | $33.48 | $33.48 | 352,109 |
| 2023-06-13 | $33.14 | $34.47 | $33.11 | $34.23 | $34.23 | 395,809 |
| 2023-06-12 | $32.84 | $33.44 | $32.46 | $32.85 | $32.85 | 248,183 |
| 2023-06-09 | $33.42 | $34.07 | $32.70 | $32.76 | $32.76 | 284,598 |
| 2023-06-08 | $32.31 | $33.15 | $32.18 | $33.13 | $33.13 | 403,404 |
| 2023-06-07 | $32.80 | $33.08 | $31.59 | $32.28 | $32.28 | 343,630 |
| 2023-06-06 | $32.48 | $33.11 | $32.09 | $32.50 | $32.50 | 466,824 |
| 2023-06-05 | $32.63 | $33.17 | $32.02 | $32.90 | $32.90 | 510,850 |
| 2023-06-02 | $31.31 | $32.77 | $30.80 | $32.65 | $32.65 | 634,351 |
| 2023-06-01 | $29.50 | $32.12 | $29.18 | $30.88 | $30.88 | 876,041 |
| 2023-05-31 | $29.71 | $30.22 | $28.68 | $30.02 | $30.02 | 943,213 |
| 2023-05-30 | $30.51 | $31.39 | $29.56 | $29.82 | $29.82 | 506,241 |
| 2023-05-26 | $29.99 | $30.48 | $29.59 | $30.16 | $30.16 | 378,169 |
| 2023-05-25 | $31.04 | $31.04 | $28.94 | $29.90 | $29.90 | 575,103 |
| 2023-05-24 | $30.00 | $31.12 | $29.81 | $30.90 | $30.90 | 394,014 |
| 2023-05-23 | $31.33 | $32.58 | $30.27 | $30.40 | $30.40 | 283,157 |
| 2023-05-22 | $30.37 | $31.93 | $30.15 | $31.34 | $31.34 | 347,286 |
| 2023-05-19 | $30.98 | $31.13 | $30.38 | $30.48 | $30.48 | 388,011 |
| 2023-05-18 | $31.48 | $31.48 | $29.81 | $30.63 | $30.63 | 394,478 |
| 2023-05-17 | $31.29 | $31.54 | $30.27 | $31.39 | $31.39 | 300,059 |
| 2023-05-16 | $30.86 | $31.24 | $30.62 | $31.13 | $31.13 | 241,071 |
| 2023-05-15 | $29.38 | $31.63 | $29.26 | $31.46 | $31.46 | 470,099 |
| 2023-05-12 | $29.49 | $29.74 | $28.71 | $29.33 | $29.33 | 395,843 |
| 2023-05-11 | $29.98 | $29.98 | $28.80 | $29.51 | $29.51 | 469,613 |
| 2023-05-10 | $28.55 | $30.29 | $28.38 | $30.16 | $30.16 | 681,383 |
| 2023-05-09 | $29.30 | $29.87 | $27.72 | $28.01 | $28.01 | 845,948 |
| 2023-05-08 | $29.85 | $29.96 | $29.29 | $29.66 | $29.66 | 345,449 |
| 2023-05-05 | $30.60 | $30.80 | $29.25 | $29.88 | $29.88 | 394,566 |
| 2023-05-04 | $30.98 | $31.02 | $30.05 | $30.56 | $30.56 | 372,476 |
| 2023-05-03 | $31.85 | $32.36 | $31.11 | $31.25 | $31.25 | 375,473 |
| 2023-05-02 | $31.93 | $32.12 | $31.62 | $31.75 | $31.75 | 309,272 |
| 2023-05-01 | $31.47 | $32.47 | $31.45 | $32.26 | $32.26 | 245,981 |
| 2023-04-28 | $31.30 | $31.77 | $30.94 | $31.64 | $31.64 | 240,581 |
| 2023-04-27 | $31.69 | $32.85 | $31.16 | $31.50 | $31.50 | 237,584 |
| 2023-04-26 | $32.74 | $32.95 | $31.44 | $31.48 | $31.48 | 332,116 |
| 2023-04-25 | $32.94 | $33.39 | $32.49 | $32.80 | $32.80 | 519,084 |
| 2023-04-24 | $33.83 | $34.00 | $32.94 | $33.23 | $33.23 | 377,260 |
| 2023-04-21 | $33.13 | $33.97 | $33.13 | $33.80 | $33.80 | 430,024 |
| 2023-04-20 | $33.31 | $33.63 | $32.26 | $32.92 | $32.92 | 466,343 |
| 2023-04-19 | $31.79 | $34.14 | $31.79 | $33.70 | $33.70 | 488,889 |
| 2023-04-18 | $32.46 | $32.55 | $31.86 | $32.31 | $32.31 | 232,426 |
| 2023-04-17 | $31.37 | $32.03 | $31.33 | $32.02 | $32.02 | 434,658 |
| 2023-04-14 | $31.26 | $31.66 | $30.78 | $31.64 | $31.64 | 370,961 |
| 2023-04-13 | $30.49 | $31.34 | $30.40 | $31.26 | $31.26 | 509,856 |
| 2023-04-12 | $32.00 | $32.20 | $30.27 | $30.39 | $30.39 | 415,108 |
| 2023-04-11 | $30.28 | $31.26 | $30.16 | $31.17 | $31.17 | 426,128 |
| 2023-04-10 | $30.11 | $30.44 | $29.65 | $30.15 | $30.15 | 357,762 |
| 2023-04-06 | $30.08 | $30.98 | $29.97 | $30.49 | $30.49 | 314,417 |
| 2023-04-05 | $30.19 | $30.74 | $29.55 | $30.19 | $30.19 | 314,832 |
| 2023-04-04 | $30.99 | $31.08 | $30.22 | $30.53 | $30.53 | 232,374 |
| 2023-04-03 | $31.90 | $32.51 | $30.27 | $30.61 | $30.61 | 387,104 |
| 2023-03-31 | $31.17 | $32.39 | $31.11 | $32.29 | $32.29 | 545,545 |
| 2023-03-30 | $31.18 | $31.51 | $30.16 | $30.85 | $30.85 | 378,676 |
| 2023-03-29 | $32.37 | $32.50 | $30.60 | $30.78 | $30.78 | 353,582 |
| 2023-03-28 | $31.95 | $32.54 | $30.96 | $31.09 | $31.09 | 369,660 |
| 2023-03-27 | $32.03 | $32.59 | $31.42 | $32.23 | $32.23 | 430,656 |
| 2023-03-24 | $30.67 | $32.26 | $30.67 | $31.50 | $31.50 | 809,417 |
| 2023-03-23 | $33.00 | $33.64 | $30.27 | $30.99 | $30.99 | 1,318,643 |
| 2023-03-22 | $35.90 | $36.07 | $33.58 | $33.59 | $33.59 | 745,791 |
| 2023-03-21 | $34.46 | $36.13 | $34.46 | $35.83 | $35.83 | 476,961 |
| 2023-03-20 | $33.55 | $34.40 | $33.05 | $34.05 | $34.05 | 418,623 |
| 2023-03-17 | $34.94 | $35.31 | $33.59 | $33.65 | $33.65 | 457,937 |
| 2023-03-16 | $33.55 | $35.22 | $33.36 | $34.81 | $34.81 | 339,499 |
| 2023-03-15 | $33.92 | $34.36 | $33.47 | $33.84 | $33.84 | 362,141 |
| 2023-03-14 | $34.66 | $35.16 | $34.20 | $34.78 | $34.78 | 373,572 |
| 2023-03-13 | $31.66 | $34.06 | $31.32 | $33.43 | $33.43 | 459,489 |
| 2023-03-10 | $34.51 | $34.55 | $31.41 | $32.28 | $32.28 | 619,927 |
| 2023-03-09 | $36.28 | $36.83 | $34.72 | $34.75 | $34.75 | 214,677 |
| 2023-03-08 | $37.07 | $37.07 | $35.82 | $36.06 | $36.06 | 242,087 |
| 2023-03-07 | $37.71 | $38.86 | $37.00 | $37.06 | $37.06 | 313,252 |
| 2023-03-06 | $37.78 | $38.64 | $37.34 | $37.61 | $37.61 | 267,222 |
| 2023-03-03 | $36.88 | $38.56 | $36.68 | $38.11 | $38.11 | 261,368 |
| 2023-03-02 | $36.18 | $37.00 | $35.86 | $36.62 | $36.62 | 176,963 |
| 2023-03-01 | $37.00 | $37.16 | $36.19 | $36.69 | $36.69 | 243,308 |
| 2023-02-28 | $35.98 | $36.91 | $35.98 | $36.80 | $36.80 | 249,655 |
| 2023-02-27 | $35.82 | $36.15 | $35.32 | $36.10 | $36.10 | 207,955 |
| 2023-02-24 | $35.43 | $36.06 | $34.83 | $35.25 | $35.25 | 258,063 |
| 2023-02-23 | $35.86 | $36.44 | $34.77 | $36.42 | $36.42 | 296,601 |
| 2023-02-22 | $35.37 | $36.36 | $35.06 | $35.69 | $35.69 | 372,941 |
| 2023-02-21 | $35.74 | $36.27 | $34.82 | $35.29 | $35.29 | 531,478 |
| 2023-02-17 | $38.27 | $38.41 | $36.59 | $36.77 | $36.77 | 332,059 |
| 2023-02-16 | $38.24 | $38.76 | $37.22 | $38.32 | $38.32 | 349,198 |
| 2023-02-15 | $38.16 | $39.59 | $38.09 | $39.32 | $39.32 | 389,427 |
| 2023-02-14 | $37.43 | $38.55 | $37.43 | $38.23 | $38.23 | 247,905 |
| 2023-02-13 | $38.20 | $38.30 | $37.67 | $37.96 | $37.96 | 313,735 |
| 2023-02-10 | $37.68 | $38.01 | $36.64 | $37.89 | $37.89 | 378,702 |
| 2023-02-09 | $38.77 | $39.16 | $37.84 | $38.02 | $38.02 | 438,435 |
| 2023-02-08 | $38.59 | $39.32 | $37.58 | $38.00 | $38.00 | 669,456 |
| 2023-02-07 | $37.18 | $38.79 | $36.64 | $38.77 | $38.77 | 341,724 |
| 2023-02-06 | $37.40 | $38.22 | $36.71 | $37.20 | $37.20 | 361,742 |
| 2023-02-03 | $38.64 | $39.61 | $37.80 | $37.87 | $37.87 | 320,924 |
| 2023-02-02 | $38.96 | $40.00 | $38.32 | $39.48 | $39.48 | 942,068 |
| 2023-02-01 | $37.41 | $37.53 | $35.27 | $37.22 | $37.22 | 559,958 |
| 2023-01-31 | $36.38 | $38.13 | $36.38 | $37.49 | $37.49 | 593,757 |
| 2023-01-30 | $35.79 | $36.56 | $35.00 | $36.19 | $36.19 | 512,832 |
| 2023-01-27 | $35.40 | $37.21 | $35.17 | $36.29 | $36.29 | 878,182 |
| 2023-01-26 | $35.74 | $36.03 | $34.72 | $35.79 | $35.79 | 429,708 |
| 2023-01-25 | $34.32 | $35.01 | $33.76 | $34.95 | $34.95 | 282,987 |
| 2023-01-24 | $35.37 | $35.78 | $34.48 | $34.59 | $34.59 | 183,543 |
| 2023-01-23 | $35.32 | $35.56 | $34.33 | $35.53 | $35.53 | 414,210 |
| 2023-01-20 | $34.90 | $35.38 | $34.65 | $35.25 | $35.25 | 401,429 |
| 2023-01-19 | $35.40 | $35.56 | $34.23 | $34.39 | $34.39 | 295,137 |
| 2023-01-18 | $35.49 | $36.44 | $35.10 | $35.70 | $35.70 | 690,386 |
| 2023-01-17 | $34.94 | $35.48 | $34.14 | $35.00 | $35.00 | 375,591 |
| 2023-01-13 | $34.77 | $35.46 | $34.31 | $35.41 | $35.41 | 320,094 |
| 2023-01-12 | $35.16 | $35.21 | $34.31 | $34.92 | $34.92 | 231,752 |
| 2023-01-11 | $34.16 | $34.98 | $33.74 | $34.96 | $34.96 | 355,723 |
| 2023-01-10 | $33.18 | $34.50 | $32.88 | $34.09 | $34.09 | 559,197 |
| 2023-01-09 | $31.49 | $33.97 | $31.22 | $33.27 | $33.27 | 425,061 |
| 2023-01-06 | $30.89 | $31.36 | $30.00 | $31.26 | $31.26 | 249,075 |
| 2023-01-05 | $31.65 | $31.65 | $30.49 | $30.66 | $30.66 | 259,827 |
| 2023-01-04 | $31.98 | $32.15 | $30.92 | $31.49 | $31.49 | 257,339 |
| 2023-01-03 | $33.06 | $33.32 | $30.72 | $30.83 | $30.83 | 299,371 |
| 2022-12-30 | $32.67 | $33.28 | $31.85 | $32.36 | $32.36 | 379,028 |
| 2022-12-29 | $33.01 | $34.05 | $32.70 | $33.28 | $33.28 | 235,763 |
| 2022-12-28 | $31.91 | $32.51 | $31.73 | $32.35 | $32.35 | 173,672 |
| 2022-12-27 | $33.45 | $33.48 | $31.89 | $32.01 | $32.01 | 211,985 |
| 2022-12-23 | $33.74 | $33.98 | $32.91 | $33.53 | $33.53 | 129,478 |
| 2022-12-22 | $33.74 | $34.09 | $32.74 | $33.88 | $33.88 | 222,093 |
| 2022-12-21 | $33.96 | $35.02 | $33.80 | $34.46 | $34.46 | 216,215 |
| 2022-12-20 | $32.95 | $33.95 | $32.74 | $33.68 | $33.68 | 219,896 |
| 2022-12-19 | $33.86 | $33.86 | $32.68 | $33.20 | $33.20 | 175,031 |
| 2022-12-16 | $33.42 | $34.30 | $32.26 | $33.97 | $33.97 | 462,994 |
| 2022-12-15 | $34.87 | $35.56 | $33.07 | $34.01 | $34.01 | 554,439 |
| 2022-12-14 | $34.93 | $36.05 | $34.17 | $35.34 | $35.34 | 544,249 |
| 2022-12-13 | $34.40 | $35.51 | $33.62 | $35.11 | $35.11 | 662,111 |
| 2022-12-12 | $31.16 | $32.55 | $29.10 | $32.28 | $32.28 | 534,136 |
| 2022-12-09 | $29.25 | $31.84 | $28.32 | $30.91 | $30.91 | 1,367,960 |
| 2022-12-08 | $26.28 | $26.99 | $25.77 | $26.71 | $26.71 | 313,211 |
| 2022-12-07 | $25.84 | $26.18 | $25.19 | $26.05 | $26.05 | 198,459 |
| 2022-12-06 | $27.97 | $28.41 | $25.24 | $25.83 | $25.83 | 324,914 |
| 2022-12-05 | $28.41 | $29.14 | $27.38 | $28.04 | $28.04 | 264,257 |
| 2022-12-02 | $27.39 | $29.06 | $27.11 | $28.70 | $28.70 | 265,819 |
| 2022-12-01 | $27.82 | $28.65 | $27.58 | $28.15 | $28.15 | 204,398 |
| 2022-11-30 | $25.87 | $27.86 | $25.60 | $27.82 | $27.82 | 297,210 |
| 2022-11-29 | $24.36 | $25.71 | $24.22 | $25.64 | $25.64 | 310,412 |
| 2022-11-28 | $24.58 | $25.13 | $24.09 | $24.12 | $24.12 | 211,432 |
| 2022-11-25 | $25.07 | $25.33 | $24.62 | $24.82 | $24.82 | 60,311 |
| 2022-11-23 | $24.35 | $25.13 | $24.08 | $24.98 | $24.98 | 151,541 |
| 2022-11-22 | $23.37 | $24.16 | $22.44 | $24.13 | $24.13 | 188,246 |
| 2022-11-21 | $24.31 | $24.31 | $23.20 | $23.39 | $23.39 | 186,823 |
| 2022-11-18 | $24.62 | $24.69 | $24.09 | $24.48 | $24.48 | 173,169 |
| 2022-11-17 | $23.92 | $24.71 | $23.41 | $23.90 | $23.90 | 302,627 |
| 2022-11-16 | $25.00 | $25.36 | $24.26 | $24.63 | $24.63 | 212,783 |
| 2022-11-15 | $25.03 | $25.61 | $24.23 | $25.15 | $25.15 | 301,914 |
| 2022-11-14 | $24.95 | $25.64 | $24.24 | $24.34 | $24.34 | 218,517 |
| 2022-11-11 | $24.30 | $26.47 | $24.03 | $25.32 | $25.32 | 347,239 |
| 2022-11-10 | $23.99 | $24.67 | $23.56 | $24.19 | $24.19 | 526,913 |
| 2022-11-09 | $22.71 | $22.71 | $21.96 | $22.29 | $22.29 | 262,955 |
| 2022-11-08 | $24.28 | $24.33 | $22.85 | $22.95 | $22.95 | 226,868 |
| 2022-11-07 | $24.38 | $24.45 | $23.59 | $23.94 | $23.94 | 221,922 |
| 2022-11-04 | $25.76 | $25.76 | $23.81 | $24.34 | $24.34 | 259,868 |
| 2022-11-03 | $25.51 | $25.67 | $24.44 | $25.26 | $25.26 | 325,548 |
| 2022-11-02 | $26.94 | $28.07 | $25.86 | $25.96 | $25.96 | 332,615 |
| 2022-11-01 | $28.01 | $28.22 | $26.94 | $27.16 | $27.16 | 182,899 |
| 2022-10-31 | $27.75 | $28.31 | $27.30 | $27.32 | $27.32 | 346,480 |
| 2022-10-28 | $26.93 | $28.04 | $26.20 | $27.95 | $27.95 | 219,754 |
| 2022-10-27 | $27.22 | $27.34 | $26.66 | $26.87 | $26.87 | 263,163 |
| 2022-10-26 | $26.00 | $27.88 | $25.74 | $26.80 | $26.80 | 292,241 |
| 2022-10-25 | $24.88 | $26.64 | $24.56 | $25.97 | $25.97 | 244,028 |
| 2022-10-24 | $24.68 | $24.70 | $23.48 | $24.56 | $24.56 | 175,962 |
| 2022-10-21 | $24.06 | $24.74 | $23.20 | $24.49 | $24.49 | 191,049 |
| 2022-10-20 | $23.67 | $24.69 | $23.57 | $23.89 | $23.89 | 286,584 |
| 2022-10-19 | $24.99 | $25.10 | $23.53 | $23.85 | $23.85 | 269,474 |
| 2022-10-18 | $25.26 | $26.45 | $25.25 | $25.42 | $25.42 | 369,966 |
| 2022-10-17 | $23.16 | $24.48 | $23.16 | $24.32 | $24.32 | 257,763 |
| 2022-10-14 | $24.33 | $24.37 | $22.45 | $22.48 | $22.48 | 335,709 |
| 2022-10-13 | $22.75 | $24.48 | $22.11 | $23.77 | $23.77 | 480,117 |
| 2022-10-12 | $24.14 | $24.31 | $23.59 | $24.09 | $24.09 | 369,953 |
| 2022-10-11 | $23.88 | $24.25 | $22.41 | $23.99 | $23.99 | 406,536 |
| 2022-10-10 | $23.78 | $23.95 | $22.70 | $23.81 | $23.81 | 407,713 |
| 2022-10-07 | $25.40 | $25.59 | $23.70 | $23.89 | $23.89 | 310,251 |
| 2022-10-06 | $25.97 | $26.48 | $25.62 | $25.95 | $25.95 | 242,999 |
| 2022-10-05 | $25.84 | $26.19 | $24.49 | $25.91 | $25.91 | 429,584 |
| 2022-10-04 | $26.53 | $26.99 | $26.08 | $26.45 | $26.45 | 288,038 |
| 2022-10-03 | $25.79 | $26.17 | $25.19 | $25.72 | $25.72 | 368,713 |
| 2022-09-30 | $25.09 | $26.27 | $25.09 | $25.48 | $25.48 | 758,786 |
| 2022-09-29 | $25.27 | $25.82 | $25.08 | $25.32 | $25.32 | 282,814 |
| 2022-09-28 | $24.62 | $25.98 | $24.37 | $25.68 | $25.68 | 369,965 |
| 2022-09-27 | $24.79 | $25.62 | $24.52 | $24.58 | $24.58 | 771,675 |
| 2022-09-26 | $24.62 | $25.22 | $24.18 | $24.38 | $24.38 | 443,764 |
| 2022-09-23 | $24.56 | $24.91 | $24.10 | $24.69 | $24.69 | 486,379 |
| 2022-09-22 | $26.21 | $26.21 | $24.58 | $25.06 | $25.06 | 450,875 |
| 2022-09-21 | $26.70 | $27.01 | $26.20 | $26.31 | $26.31 | 292,514 |
| 2022-09-20 | $26.88 | $27.27 | $26.35 | $26.38 | $26.38 | 284,610 |
| 2022-09-19 | $27.20 | $27.82 | $27.01 | $27.40 | $27.40 | 357,993 |
| 2022-09-16 | $28.41 | $28.41 | $27.44 | $27.70 | $27.70 | 453,224 |
| 2022-09-15 | $28.27 | $28.91 | $28.20 | $28.72 | $28.72 | 606,552 |
| 2022-09-14 | $28.22 | $28.88 | $27.68 | $28.64 | $28.64 | 566,666 |
| 2022-09-13 | $28.09 | $28.55 | $27.74 | $28.34 | $28.34 | 567,826 |
| 2022-09-12 | $28.56 | $29.51 | $28.27 | $29.19 | $29.19 | 892,074 |
| 2022-09-09 | $28.19 | $28.87 | $27.75 | $28.56 | $28.56 | 868,281 |
| 2022-09-08 | $25.03 | $28.83 | $25.03 | $27.64 | $27.64 | 1,874,284 |
| 2022-09-07 | $22.55 | $24.04 | $22.55 | $23.92 | $23.92 | 643,838 |
| 2022-09-06 | $22.90 | $23.35 | $22.12 | $22.77 | $22.77 | 615,344 |
| 2022-09-02 | $24.51 | $24.78 | $22.97 | $23.00 | $23.00 | 859,870 |
| 2022-09-01 | $25.15 | $25.15 | $23.60 | $24.43 | $24.43 | 708,752 |
| 2022-08-31 | $24.23 | $25.82 | $24.09 | $25.66 | $25.66 | 341,910 |
| 2022-08-30 | $24.04 | $24.47 | $23.51 | $23.76 | $23.76 | 292,771 |
| 2022-08-29 | $22.86 | $23.81 | $22.86 | $23.63 | $23.63 | 533,615 |
| 2022-08-26 | $24.15 | $24.26 | $23.00 | $23.33 | $23.33 | 353,037 |
| 2022-08-25 | $24.21 | $24.33 | $23.71 | $24.21 | $24.21 | 336,334 |
| 2022-08-24 | $23.32 | $24.39 | $23.08 | $23.85 | $23.85 | 259,693 |
| 2022-08-23 | $22.89 | $23.36 | $22.71 | $23.09 | $23.09 | 303,982 |
| 2022-08-22 | $22.14 | $22.84 | $22.14 | $22.84 | $22.84 | 323,218 |
| 2022-08-19 | $23.12 | $23.17 | $22.36 | $22.59 | $22.59 | 299,289 |
| 2022-08-18 | $23.10 | $23.79 | $22.77 | $23.50 | $23.50 | 236,777 |
| 2022-08-17 | $23.83 | $23.87 | $22.74 | $23.49 | $23.49 | 529,242 |
| 2022-08-16 | $25.86 | $25.86 | $24.29 | $24.40 | $24.40 | 297,087 |
| 2022-08-15 | $25.67 | $26.31 | $25.14 | $25.82 | $25.82 | 269,909 |
| 2022-08-12 | $25.63 | $25.97 | $25.14 | $25.84 | $25.84 | 284,466 |
| 2022-08-11 | $26.50 | $26.97 | $25.24 | $25.42 | $25.42 | 283,862 |
| 2022-08-10 | $24.50 | $26.09 | $24.23 | $26.00 | $26.00 | 602,875 |
| 2022-08-09 | $25.30 | $25.44 | $23.50 | $23.72 | $23.72 | 320,096 |
| 2022-08-08 | $26.52 | $27.15 | $25.65 | $25.80 | $25.80 | 283,915 |
| 2022-08-05 | $25.69 | $26.36 | $24.93 | $26.26 | $26.26 | 356,304 |
| 2022-08-04 | $25.78 | $26.47 | $25.53 | $26.44 | $26.44 | 211,152 |
| 2022-08-03 | $25.03 | $25.95 | $24.87 | $25.62 | $25.62 | 253,561 |
| 2022-08-02 | $23.28 | $24.97 | $23.01 | $24.70 | $24.70 | 458,677 |
| 2022-08-01 | $23.27 | $23.54 | $22.77 | $23.30 | $23.30 | 428,390 |
| 2022-07-29 | $24.11 | $24.25 | $23.32 | $23.49 | $23.49 | 250,130 |
| 2022-07-28 | $24.13 | $24.52 | $23.23 | $24.28 | $24.28 | 326,417 |
| 2022-07-27 | $24.79 | $24.95 | $23.67 | $24.16 | $24.16 | 322,176 |
| 2022-07-26 | $24.47 | $24.58 | $23.89 | $24.33 | $24.33 | 257,203 |
| 2022-07-25 | $24.41 | $24.98 | $23.95 | $24.77 | $24.77 | 254,431 |
| 2022-07-22 | $25.44 | $25.76 | $24.43 | $24.73 | $24.73 | 448,480 |
| 2022-07-21 | $23.38 | $25.35 | $23.11 | $25.20 | $25.20 | 551,342 |
| 2022-07-20 | $22.44 | $23.59 | $22.35 | $23.54 | $23.54 | 512,554 |
| 2022-07-19 | $22.47 | $22.54 | $21.70 | $22.36 | $22.36 | 304,854 |
| 2022-07-18 | $23.12 | $23.28 | $21.72 | $21.92 | $21.92 | 326,314 |
| 2022-07-15 | $22.96 | $23.01 | $22.10 | $22.85 | $22.85 | 268,007 |
| 2022-07-14 | $22.57 | $22.81 | $21.67 | $22.35 | $22.35 | 477,680 |
| 2022-07-13 | $23.39 | $24.06 | $22.94 | $23.01 | $23.01 | 494,820 |
| 2022-07-12 | $24.34 | $24.57 | $23.62 | $24.10 | $24.10 | 557,921 |
| 2022-07-11 | $26.06 | $26.06 | $23.73 | $24.22 | $24.22 | 536,434 |
| 2022-07-08 | $26.66 | $27.18 | $25.44 | $26.45 | $26.45 | 740,424 |
| 2022-07-07 | $25.62 | $27.06 | $25.40 | $26.99 | $26.99 | 950,587 |
| 2022-07-06 | $25.96 | $26.57 | $25.30 | $25.58 | $25.58 | 991,679 |
| 2022-07-05 | $24.88 | $25.94 | $24.64 | $25.92 | $25.92 | 646,581 |
| 2022-07-01 | $25.28 | $25.99 | $24.97 | $25.45 | $25.45 | 581,556 |
| 2022-06-30 | $24.56 | $25.45 | $24.25 | $25.01 | $25.01 | 817,443 |
| 2022-06-29 | $25.00 | $25.95 | $24.99 | $25.10 | $25.10 | 424,409 |
| 2022-06-28 | $25.95 | $26.58 | $25.00 | $25.30 | $25.30 | 540,744 |
| 2022-06-27 | $26.71 | $26.92 | $25.17 | $25.97 | $25.97 | 612,122 |
| 2022-06-24 | $25.11 | $26.51 | $24.75 | $26.47 | $26.47 | 1,769,223 |
| 2022-06-23 | $23.85 | $24.97 | $23.70 | $24.94 | $24.94 | 643,013 |
| 2022-06-22 | $20.89 | $23.73 | $20.69 | $23.56 | $23.56 | 1,028,074 |
| 2022-06-21 | $20.55 | $21.19 | $20.01 | $21.02 | $21.02 | 649,205 |
| 2022-06-17 | $18.16 | $20.46 | $18.16 | $20.20 | $20.20 | 1,362,074 |
| 2022-06-16 | $17.65 | $17.96 | $16.78 | $17.72 | $17.72 | 587,376 |
| 2022-06-15 | $17.66 | $19.06 | $17.46 | $18.44 | $18.44 | 799,404 |
| 2022-06-14 | $17.75 | $17.75 | $16.90 | $17.24 | $17.24 | 635,539 |
| 2022-06-13 | $18.61 | $19.01 | $17.69 | $17.69 | $17.69 | 532,831 |
| 2022-06-10 | $19.13 | $19.76 | $19.06 | $19.60 | $19.60 | 699,456 |
| 2022-06-09 | $20.92 | $21.10 | $19.52 | $19.54 | $19.54 | 999,777 |
| 2022-06-08 | $21.17 | $22.04 | $20.87 | $21.12 | $21.12 | 509,468 |
| 2022-06-07 | $20.56 | $21.59 | $20.04 | $21.33 | $21.33 | 600,496 |
| 2022-06-06 | $20.56 | $20.95 | $20.03 | $20.71 | $20.71 | 708,084 |
| 2022-06-03 | $19.87 | $20.49 | $17.76 | $20.32 | $20.32 | 2,289,575 |
| 2022-06-02 | $18.03 | $19.38 | $18.03 | $19.00 | $19.00 | 1,408,349 |
| 2022-06-01 | $18.40 | $18.79 | $17.70 | $18.16 | $18.16 | 844,091 |
| 2022-05-31 | $18.64 | $19.06 | $17.81 | $18.14 | $18.14 | 615,351 |
| 2022-05-27 | $18.42 | $19.44 | $18.33 | $18.59 | $18.59 | 786,068 |
| 2022-05-26 | $17.26 | $18.30 | $17.23 | $18.06 | $18.06 | 542,351 |
| 2022-05-25 | $16.64 | $17.85 | $16.39 | $17.43 | $17.43 | 496,001 |
| 2022-05-24 | $16.85 | $16.90 | $15.96 | $16.85 | $16.85 | 691,383 |
| 2022-05-23 | $17.03 | $17.27 | $16.14 | $17.05 | $17.05 | 456,522 |
| 2022-05-20 | $17.29 | $17.36 | $16.23 | $16.94 | $16.94 | 711,758 |
| 2022-05-19 | $15.89 | $17.25 | $15.79 | $16.91 | $16.91 | 993,818 |
| 2022-05-18 | $15.64 | $16.35 | $15.16 | $15.75 | $15.75 | 823,188 |
| 2022-05-17 | $16.30 | $16.68 | $15.38 | $15.98 | $15.98 | 438,657 |
| 2022-05-16 | $16.06 | $16.67 | $15.75 | $15.82 | $15.82 | 639,477 |
| 2022-05-13 | $15.23 | $16.53 | $15.13 | $16.34 | $16.34 | 731,070 |
| 2022-05-12 | $13.48 | $15.53 | $13.19 | $14.68 | $14.68 | 1,686,129 |
| 2022-05-11 | $15.56 | $15.68 | $13.60 | $13.72 | $13.72 | 1,103,737 |
| 2022-05-10 | $17.10 | $17.81 | $15.42 | $15.55 | $15.55 | 902,967 |
| 2022-05-09 | $18.81 | $18.99 | $15.98 | $16.54 | $16.54 | 1,115,294 |
| 2022-05-06 | $18.75 | $20.01 | $18.11 | $19.17 | $19.17 | 1,147,966 |
| 2022-05-05 | $21.70 | $22.16 | $18.61 | $19.02 | $19.02 | 1,124,929 |
| 2022-05-04 | $22.82 | $22.82 | $20.42 | $22.17 | $22.17 | 1,004,062 |
| 2022-05-03 | $23.69 | $24.62 | $22.60 | $22.91 | $22.91 | 653,889 |
| 2022-05-02 | $23.00 | $24.15 | $22.62 | $23.89 | $23.89 | 723,243 |
| 2022-04-29 | $23.68 | $24.10 | $22.75 | $22.88 | $22.88 | 752,808 |
| 2022-04-28 | $24.26 | $24.46 | $22.54 | $23.92 | $23.92 | 684,593 |
| 2022-04-27 | $26.34 | $26.81 | $24.06 | $24.50 | $24.50 | 489,459 |
| 2022-04-26 | $27.10 | $27.10 | $25.94 | $26.44 | $26.44 | 787,617 |
| 2022-04-25 | $25.19 | $27.50 | $25.19 | $27.38 | $27.38 | 667,820 |
| 2022-04-22 | $26.34 | $26.79 | $25.17 | $25.53 | $25.53 | 293,221 |
| 2022-04-21 | $27.67 | $28.11 | $25.85 | $26.44 | $26.44 | 403,285 |
| 2022-04-20 | $27.51 | $27.51 | $26.37 | $27.12 | $27.12 | 350,851 |
| 2022-04-19 | $26.27 | $28.24 | $26.27 | $27.34 | $27.34 | 483,574 |
| 2022-04-18 | $27.59 | $27.59 | $26.21 | $26.50 | $26.50 | 395,855 |
| 2022-04-14 | $29.39 | $29.39 | $27.45 | $27.63 | $27.63 | 314,149 |
| 2022-04-13 | $28.23 | $28.98 | $27.94 | $28.73 | $28.73 | 321,754 |
| 2022-04-12 | $28.55 | $29.62 | $27.74 | $28.26 | $28.26 | 382,161 |
| 2022-04-11 | $27.33 | $28.10 | $26.90 | $27.76 | $27.76 | 372,396 |
| 2022-04-08 | $28.72 | $28.83 | $27.15 | $27.77 | $27.77 | 567,989 |
| 2022-04-07 | $28.48 | $29.49 | $28.15 | $28.99 | $28.99 | 640,577 |
| 2022-04-06 | $28.20 | $29.31 | $26.92 | $28.72 | $28.72 | 695,759 |
| 2022-04-05 | $30.42 | $30.60 | $28.68 | $29.01 | $29.01 | 362,288 |
| 2022-04-04 | $29.86 | $31.29 | $29.86 | $30.31 | $30.31 | 609,028 |
| 2022-04-01 | $26.15 | $30.51 | $26.15 | $30.02 | $30.02 | 1,500,538 |
| 2022-03-31 | $27.00 | $27.54 | $25.11 | $26.36 | $26.36 | 2,012,552 |
| 2022-03-30 | $29.38 | $30.31 | $28.78 | $29.38 | $29.38 | 544,254 |
| 2022-03-29 | $29.10 | $30.54 | $28.87 | $29.93 | $29.93 | 322,098 |
| 2022-03-28 | $27.89 | $28.92 | $27.49 | $28.43 | $28.43 | 350,335 |
| 2022-03-25 | $28.78 | $29.14 | $27.40 | $27.78 | $27.78 | 337,394 |
| 2022-03-24 | $28.57 | $28.96 | $27.61 | $28.82 | $28.82 | 277,065 |
| 2022-03-23 | $28.45 | $29.04 | $27.52 | $28.24 | $28.24 | 452,642 |
| 2022-03-22 | $28.21 | $29.86 | $28.21 | $29.08 | $29.08 | 367,726 |
| 2022-03-21 | $28.66 | $28.85 | $27.56 | $28.10 | $28.10 | 333,940 |
| 2022-03-18 | $28.31 | $29.98 | $27.87 | $28.88 | $28.88 | 564,282 |
| 2022-03-17 | $25.08 | $28.47 | $24.82 | $28.23 | $28.23 | 710,469 |
| 2022-03-16 | $24.81 | $26.07 | $24.67 | $25.53 | $25.53 | 1,190,553 |
| 2022-03-15 | $23.89 | $24.34 | $22.89 | $24.12 | $24.12 | 578,991 |
| 2022-03-14 | $26.33 | $26.42 | $23.24 | $23.50 | $23.50 | 535,098 |
| 2022-03-11 | $29.66 | $29.83 | $26.40 | $26.43 | $26.43 | 394,810 |
| 2022-03-10 | $29.64 | $30.18 | $28.53 | $29.39 | $29.39 | 365,019 |
| 2022-03-09 | $28.47 | $30.87 | $28.36 | $30.59 | $30.59 | 480,070 |
| 2022-03-08 | $27.27 | $28.84 | $26.77 | $27.76 | $27.76 | 478,971 |
| 2022-03-07 | $28.71 | $29.06 | $27.37 | $27.46 | $27.46 | 385,704 |
| 2022-03-04 | $29.21 | $29.84 | $28.39 | $28.57 | $28.57 | 361,117 |
| 2022-03-03 | $30.57 | $30.57 | $28.98 | $29.30 | $29.30 | 338,663 |
| 2022-03-02 | $30.80 | $30.80 | $29.00 | $30.23 | $30.23 | 336,709 |
| 2022-03-01 | $30.86 | $31.81 | $30.22 | $30.45 | $30.45 | 351,254 |
| 2022-02-28 | $29.28 | $31.30 | $28.92 | $30.79 | $30.79 | 500,066 |
| 2022-02-25 | $28.41 | $29.36 | $27.64 | $29.25 | $29.25 | 668,621 |
| 2022-02-24 | $25.25 | $28.86 | $25.19 | $28.37 | $28.37 | 718,214 |
| 2022-02-23 | $28.03 | $28.40 | $26.33 | $26.38 | $26.38 | 434,641 |
| 2022-02-22 | $26.93 | $28.53 | $26.93 | $27.63 | $27.63 | 382,071 |
| 2022-02-18 | $28.61 | $29.16 | $27.07 | $27.53 | $27.53 | 309,904 |
| 2022-02-17 | $30.56 | $30.61 | $28.65 | $28.85 | $28.85 | 262,292 |
| 2022-02-16 | $31.71 | $31.71 | $30.05 | $31.01 | $31.01 | 246,640 |
| 2022-02-15 | $32.00 | $32.96 | $31.20 | $32.05 | $32.05 | 344,753 |
| 2022-02-14 | $32.08 | $33.04 | $30.94 | $31.29 | $31.29 | 297,328 |
| 2022-02-11 | $33.70 | $34.14 | $31.35 | $31.94 | $31.94 | 379,034 |
| 2022-02-10 | $32.36 | $34.63 | $31.91 | $33.25 | $33.25 | 420,954 |
| 2022-02-09 | $32.29 | $34.03 | $32.10 | $33.57 | $33.57 | 591,314 |
| 2022-02-08 | $30.99 | $32.03 | $30.53 | $31.74 | $31.74 | 529,813 |
| 2022-02-07 | $29.54 | $31.49 | $29.32 | $31.02 | $31.02 | 599,829 |
| 2022-02-04 | $29.16 | $30.25 | $28.60 | $29.74 | $29.74 | 303,285 |
| 2022-02-03 | $29.89 | $30.80 | $28.88 | $29.22 | $29.22 | 411,454 |
| 2022-02-02 | $32.10 | $32.10 | $30.42 | $30.89 | $30.89 | 498,156 |
| 2022-02-01 | $31.72 | $32.16 | $30.33 | $31.76 | $31.76 | 632,685 |
| 2022-01-31 | $28.66 | $31.21 | $28.57 | $31.19 | $31.19 | 582,944 |
| 2022-01-28 | $27.92 | $28.45 | $26.95 | $28.44 | $28.44 | 1,242,126 |
| 2022-01-27 | $29.39 | $29.39 | $27.50 | $27.85 | $27.85 | 615,556 |
| 2022-01-26 | $30.85 | $31.66 | $28.67 | $28.93 | $28.93 | 349,481 |
| 2022-01-25 | $30.92 | $31.66 | $29.11 | $29.99 | $29.99 | 508,825 |
| 2022-01-24 | $29.91 | $31.99 | $28.32 | $31.48 | $31.48 | 774,298 |
| 2022-01-21 | $30.64 | $31.48 | $29.36 | $30.85 | $30.85 | 765,805 |
| 2022-01-20 | $31.56 | $33.40 | $30.91 | $31.00 | $31.00 | 723,771 |
| 2022-01-19 | $32.72 | $33.30 | $31.15 | $31.28 | $31.28 | 527,100 |
| 2022-01-18 | $34.88 | $34.88 | $32.78 | $32.81 | $32.81 | 377,262 |
| 2022-01-14 | $34.58 | $35.90 | $33.83 | $35.55 | $35.55 | 540,239 |
| 2022-01-13 | $37.65 | $37.65 | $34.79 | $34.88 | $34.88 | 331,287 |
| 2022-01-12 | $38.27 | $38.82 | $37.00 | $37.11 | $37.11 | 491,835 |
| 2022-01-11 | $35.28 | $38.23 | $34.66 | $37.54 | $37.54 | 633,187 |
| 2022-01-10 | $35.41 | $35.41 | $33.65 | $35.26 | $35.26 | 825,307 |
| 2022-01-07 | $35.39 | $36.78 | $34.69 | $35.82 | $35.82 | 965,895 |
| 2022-01-06 | $36.80 | $37.75 | $35.21 | $35.61 | $35.61 | 831,951 |
| 2022-01-05 | $40.15 | $40.84 | $38.05 | $38.16 | $38.16 | 432,180 |
| 2022-01-04 | $43.00 | $43.47 | $39.57 | $40.41 | $40.41 | 409,367 |
| 2022-01-03 | $42.14 | $43.15 | $40.67 | $42.96 | $42.96 | 305,285 |
| 2021-12-31 | $42.17 | $43.18 | $41.58 | $41.66 | $41.66 | 186,097 |
| 2021-12-30 | $42.37 | $43.74 | $42.29 | $42.44 | $42.44 | 226,929 |
| 2021-12-29 | $43.51 | $43.51 | $42.30 | $42.55 | $42.55 | 192,044 |
| 2021-12-28 | $44.95 | $45.18 | $43.52 | $43.61 | $43.61 | 216,921 |
| 2021-12-27 | $44.34 | $45.40 | $43.93 | $44.76 | $44.76 | 385,540 |
| 2021-12-23 | $42.99 | $44.44 | $41.37 | $44.23 | $44.23 | 531,030 |
| 2021-12-22 | $44.26 | $44.75 | $41.75 | $42.53 | $42.53 | 892,582 |
| 2021-12-21 | $44.91 | $45.83 | $43.92 | $44.18 | $44.18 | 706,578 |
| 2021-12-20 | $43.35 | $45.46 | $43.01 | $44.42 | $44.42 | 887,577 |
| 2021-12-17 | $39.39 | $44.84 | $38.91 | $44.26 | $44.26 | 955,702 |
| 2021-12-16 | $42.22 | $43.56 | $39.79 | $39.92 | $39.92 | 777,118 |
| 2021-12-15 | $40.48 | $41.87 | $39.45 | $41.64 | $41.64 | 755,000 |
| 2021-12-14 | $41.10 | $42.90 | $40.50 | $40.80 | $40.80 | 530,666 |
| 2021-12-13 | $40.56 | $43.10 | $40.45 | $42.20 | $42.20 | 519,352 |
| 2021-12-10 | $42.16 | $42.95 | $40.15 | $40.83 | $40.83 | 756,307 |
| 2021-12-09 | $49.04 | $49.86 | $42.01 | $42.56 | $42.56 | 2,414,393 |
| 2021-12-08 | $53.45 | $55.06 | $51.67 | $54.00 | $54.00 | 837,472 |
| 2021-12-07 | $54.77 | $55.92 | $53.30 | $53.36 | $53.36 | 345,547 |
| 2021-12-06 | $54.36 | $54.90 | $52.81 | $53.29 | $53.29 | 734,371 |
| 2021-12-03 | $56.29 | $57.02 | $53.22 | $54.27 | $54.27 | 458,070 |
| 2021-12-02 | $54.89 | $56.54 | $52.97 | $56.10 | $56.10 | 585,156 |
| 2021-12-01 | $58.84 | $59.13 | $54.14 | $54.17 | $54.17 | 360,361 |
| 2021-11-30 | $59.37 | $59.50 | $56.75 | $57.68 | $57.68 | 451,953 |
| 2021-11-29 | $60.65 | $61.06 | $58.62 | $59.48 | $59.48 | 319,991 |
| 2021-11-26 | $62.07 | $62.54 | $59.29 | $59.96 | $59.96 | 193,142 |
| 2021-11-24 | $61.15 | $63.23 | $60.07 | $62.76 | $62.76 | 487,322 |
| 2021-11-23 | $63.19 | $64.12 | $60.65 | $61.90 | $61.90 | 300,852 |
| 2021-11-22 | $68.53 | $68.72 | $63.06 | $64.10 | $64.10 | 523,433 |
| 2021-11-19 | $68.01 | $70.16 | $67.04 | $67.88 | $67.88 | 311,279 |
| 2021-11-18 | $73.24 | $73.56 | $67.75 | $68.37 | $68.37 | 430,984 |
| 2021-11-17 | $73.22 | $73.41 | $72.12 | $72.86 | $72.86 | 185,601 |
| 2021-11-16 | $72.61 | $74.10 | $72.00 | $73.36 | $73.36 | 216,991 |
| 2021-11-15 | $72.47 | $73.16 | $71.22 | $72.43 | $72.43 | 194,775 |
| 2021-11-12 | $73.76 | $74.03 | $72.07 | $72.90 | $72.90 | 421,666 |
| 2021-11-11 | $73.14 | $74.18 | $73.06 | $73.76 | $73.76 | 148,236 |
| 2021-11-10 | $73.11 | $76.10 | $72.01 | $72.69 | $72.69 | 344,646 |
| 2021-11-09 | $75.17 | $75.50 | $72.50 | $74.32 | $74.32 | 184,930 |
| 2021-11-08 | $74.33 | $75.55 | $73.79 | $74.89 | $74.89 | 197,763 |
| 2021-11-05 | $74.96 | $75.88 | $71.40 | $73.81 | $73.81 | 279,429 |
| 2021-11-04 | $73.88 | $74.80 | $73.88 | $74.31 | $74.31 | 170,329 |
| 2021-11-03 | $69.71 | $74.38 | $69.33 | $73.57 | $73.57 | 245,422 |
| 2021-11-02 | $71.62 | $71.62 | $69.33 | $69.89 | $69.89 | 358,930 |
| 2021-11-01 | $70.53 | $71.56 | $69.85 | $71.21 | $71.21 | 235,188 |
| 2021-10-29 | $69.08 | $71.90 | $69.08 | $70.54 | $70.54 | 253,521 |
| 2021-10-28 | $66.82 | $69.50 | $66.82 | $69.29 | $69.29 | 259,234 |
| 2021-10-27 | $67.87 | $68.60 | $66.28 | $66.45 | $66.45 | 279,956 |
| 2021-10-26 | $67.28 | $68.66 | $66.82 | $67.94 | $67.94 | 290,863 |
| 2021-10-25 | $66.26 | $67.37 | $66.00 | $67.01 | $67.01 | 162,175 |
| 2021-10-22 | $67.06 | $67.17 | $64.60 | $66.09 | $66.09 | 225,083 |
| 2021-10-21 | $65.46 | $67.19 | $65.46 | $66.90 | $66.90 | 161,534 |
| 2021-10-20 | $65.82 | $67.35 | $65.71 | $66.21 | $66.21 | 163,987 |
| 2021-10-19 | $63.39 | $66.00 | $63.36 | $65.56 | $65.56 | 193,452 |
| 2021-10-18 | $62.66 | $65.11 | $61.92 | $63.33 | $63.33 | 418,746 |
| 2021-10-15 | $65.00 | $66.04 | $63.54 | $63.66 | $63.66 | 432,394 |
| 2021-10-14 | $63.68 | $64.79 | $63.07 | $64.13 | $64.13 | 165,978 |
| 2021-10-13 | $61.65 | $62.64 | $61.22 | $62.55 | $62.55 | 122,764 |
| 2021-10-12 | $60.52 | $62.00 | $60.21 | $61.11 | $61.11 | 119,469 |
| 2021-10-11 | $60.36 | $61.63 | $59.97 | $60.03 | $60.03 | 123,827 |
| 2021-10-08 | $61.73 | $62.25 | $60.16 | $60.76 | $60.76 | 95,481 |
| 2021-10-07 | $60.93 | $63.23 | $60.45 | $61.90 | $61.90 | 313,855 |
| 2021-10-06 | $58.01 | $60.06 | $58.01 | $59.98 | $59.98 | 170,599 |
| 2021-10-05 | $58.33 | $60.02 | $57.72 | $58.99 | $58.99 | 302,577 |
| 2021-10-04 | $60.26 | $60.26 | $58.04 | $58.61 | $58.61 | 239,632 |
| 2021-10-01 | $61.75 | $61.75 | $59.24 | $60.52 | $60.52 | 382,978 |
| 2021-09-30 | $61.42 | $63.14 | $60.63 | $61.70 | $61.70 | 254,049 |
| 2021-09-29 | $61.27 | $62.29 | $60.09 | $60.65 | $60.65 | 373,900 |
| 2021-09-28 | $63.41 | $63.44 | $60.43 | $60.69 | $60.69 | 382,758 |
| 2021-09-27 | $64.48 | $65.02 | $63.01 | $64.58 | $64.58 | 371,541 |
| 2021-09-24 | $64.35 | $65.90 | $63.78 | $65.35 | $65.35 | 198,871 |
| 2021-09-23 | $66.20 | $66.42 | $64.72 | $65.18 | $65.18 | 376,741 |
| 2021-09-22 | $66.13 | $66.70 | $62.32 | $66.24 | $66.24 | 358,680 |
| 2021-09-21 | $63.59 | $67.74 | $63.59 | $66.29 | $66.29 | 797,226 |
| 2021-09-20 | $66.87 | $67.40 | $62.90 | $63.41 | $63.41 | 650,727 |
| 2021-09-17 | $70.01 | $70.27 | $68.23 | $68.40 | $68.40 | 2,705,808 |
| 2021-09-16 | $68.82 | $70.33 | $68.60 | $69.24 | $69.24 | 523,938 |
| 2021-09-15 | $68.55 | $71.33 | $68.24 | $69.12 | $69.12 | 760,783 |
| 2021-09-14 | $69.75 | $70.73 | $68.72 | $68.79 | $68.79 | 360,989 |
| 2021-09-13 | $70.84 | $71.20 | $68.57 | $69.11 | $69.11 | 481,152 |
| 2021-09-10 | $70.57 | $71.79 | $70.07 | $70.29 | $70.29 | 458,531 |
| 2021-09-09 | $68.10 | $71.08 | $67.88 | $70.57 | $70.57 | 504,932 |
| 2021-09-08 | $69.49 | $69.90 | $67.58 | $67.65 | $67.65 | 433,613 |
| 2021-09-07 | $67.15 | $71.10 | $67.04 | $69.60 | $69.60 | 931,891 |
| 2021-09-03 | $62.95 | $67.40 | $62.60 | $67.12 | $67.12 | 832,110 |
| 2021-09-02 | $64.96 | $67.21 | $60.54 | $62.69 | $62.69 | 1,342,945 |
| 2021-09-01 | $71.23 | $71.65 | $68.98 | $69.50 | $69.50 | 692,764 |
| 2021-08-31 | $71.84 | $72.03 | $69.82 | $71.55 | $71.55 | 524,101 |
| 2021-08-30 | $72.12 | $73.08 | $70.40 | $71.69 | $71.69 | 503,935 |
| 2021-08-27 | $68.98 | $73.35 | $68.76 | $72.12 | $72.12 | 454,669 |
| 2021-08-26 | $69.61 | $70.19 | $68.04 | $68.14 | $68.14 | 267,004 |
| 2021-08-25 | $69.05 | $70.13 | $68.41 | $69.48 | $69.48 | 256,284 |
| 2021-08-24 | $69.10 | $69.80 | $68.82 | $69.54 | $69.54 | 223,822 |
| 2021-08-23 | $68.30 | $69.64 | $67.77 | $68.57 | $68.57 | 439,288 |
| 2021-08-20 | $64.90 | $67.81 | $64.90 | $67.75 | $67.75 | 380,220 |
| 2021-08-19 | $63.33 | $65.27 | $63.22 | $65.01 | $65.01 | 273,267 |
| 2021-08-18 | $64.63 | $65.48 | $64.01 | $64.07 | $64.07 | 207,770 |
| 2021-08-17 | $63.40 | $64.46 | $62.81 | $64.37 | $64.37 | 295,605 |
| 2021-08-16 | $65.56 | $65.75 | $63.93 | $64.29 | $64.29 | 230,330 |
| 2021-08-13 | $68.70 | $68.70 | $66.09 | $66.30 | $66.30 | 164,925 |
| 2021-08-12 | $66.97 | $68.70 | $66.70 | $68.60 | $68.60 | 277,955 |
| 2021-08-11 | $66.80 | $67.31 | $64.80 | $67.01 | $67.01 | 298,825 |
| 2021-08-10 | $68.33 | $68.42 | $65.37 | $66.00 | $66.00 | 313,726 |
| 2021-08-09 | $68.50 | $68.95 | $67.32 | $68.58 | $68.58 | 375,070 |
| 2021-08-06 | $70.86 | $71.01 | $67.69 | $68.41 | $68.41 | 182,295 |
| 2021-08-05 | $69.05 | $70.82 | $68.15 | $70.78 | $70.78 | 297,039 |
| 2021-08-04 | $67.53 | $69.21 | $67.51 | $68.68 | $68.68 | 186,258 |
| 2021-08-03 | $67.52 | $68.31 | $66.39 | $67.67 | $67.67 | 272,811 |
| 2021-08-02 | $68.44 | $68.89 | $67.00 | $67.63 | $67.63 | 269,214 |
| 2021-07-30 | $69.37 | $70.21 | $68.04 | $68.35 | $68.35 | 159,763 |
| 2021-07-29 | $69.05 | $70.10 | $69.04 | $69.72 | $69.72 | 254,229 |
| 2021-07-28 | $67.24 | $69.95 | $67.24 | $69.18 | $69.18 | 263,730 |
| 2021-07-27 | $66.25 | $67.22 | $65.35 | $67.15 | $67.15 | 256,525 |
| 2021-07-26 | $67.40 | $67.95 | $65.80 | $66.16 | $66.16 | 232,551 |
| 2021-07-23 | $65.91 | $67.45 | $65.56 | $67.10 | $67.10 | 223,756 |
| 2021-07-22 | $65.68 | $66.28 | $64.10 | $65.94 | $65.94 | 172,257 |
| 2021-07-21 | $64.47 | $65.67 | $63.26 | $65.58 | $65.58 | 247,356 |
| 2021-07-20 | $64.04 | $65.33 | $63.73 | $64.84 | $64.84 | 457,797 |
| 2021-07-19 | $62.62 | $64.48 | $62.12 | $63.92 | $63.92 | 224,702 |
| 2021-07-16 | $63.91 | $64.61 | $62.90 | $63.57 | $63.57 | 210,825 |
| 2021-07-15 | $64.76 | $64.77 | $62.63 | $63.17 | $63.17 | 489,609 |
| 2021-07-14 | $66.21 | $66.21 | $63.62 | $64.53 | $64.53 | 339,698 |
| 2021-07-13 | $67.64 | $68.20 | $64.87 | $65.66 | $65.66 | 364,619 |
| 2021-07-12 | $65.71 | $67.63 | $64.48 | $67.61 | $67.61 | 433,458 |
| 2021-07-09 | $65.44 | $65.72 | $64.49 | $65.27 | $65.27 | 468,242 |
| 2021-07-08 | $63.29 | $65.61 | $62.48 | $65.25 | $65.25 | 440,233 |
| 2021-07-07 | $65.78 | $66.73 | $64.48 | $64.97 | $64.97 | 537,275 |
| 2021-07-06 | $62.58 | $65.38 | $61.89 | $65.36 | $65.36 | 359,959 |
| 2021-07-02 | $62.58 | $63.47 | $61.55 | $62.46 | $62.46 | 646,374 |
| 2021-07-01 | $61.28 | $62.37 | $60.75 | $62.00 | $62.00 | 282,378 |
| 2021-06-30 | $61.73 | $62.37 | $60.36 | $61.30 | $61.30 | 407,262 |
| 2021-06-29 | $61.07 | $62.39 | $60.82 | $61.94 | $61.94 | 242,231 |
| 2021-06-28 | $59.11 | $61.46 | $59.07 | $61.14 | $61.14 | 442,001 |
| 2021-06-25 | $59.89 | $60.54 | $58.84 | $59.25 | $59.25 | 667,535 |
| 2021-06-24 | $59.76 | $60.37 | $59.31 | $59.60 | $59.60 | 235,656 |
| 2021-06-23 | $57.74 | $59.87 | $57.55 | $59.43 | $59.43 | 301,175 |
| 2021-06-22 | $56.38 | $57.81 | $55.60 | $57.76 | $57.76 | 246,867 |
| 2021-06-21 | $58.90 | $59.17 | $56.32 | $56.98 | $56.98 | 335,848 |
| 2021-06-18 | $57.23 | $59.00 | $56.88 | $58.82 | $58.82 | 471,412 |
| 2021-06-17 | $57.01 | $58.64 | $56.25 | $58.21 | $58.21 | 307,954 |
| 2021-06-16 | $55.62 | $57.36 | $55.29 | $57.07 | $57.07 | 372,366 |
| 2021-06-15 | $57.20 | $57.20 | $55.38 | $56.06 | $56.06 | 328,861 |
| 2021-06-14 | $58.14 | $58.53 | $56.82 | $57.42 | $57.42 | 393,868 |
| 2021-06-11 | $57.54 | $58.74 | $56.95 | $57.85 | $57.85 | 380,977 |
| 2021-06-10 | $56.86 | $57.78 | $56.11 | $57.41 | $57.41 | 444,509 |
| 2021-06-09 | $57.29 | $58.32 | $56.96 | $57.30 | $57.30 | 461,301 |
| 2021-06-08 | $53.72 | $56.97 | $53.28 | $56.67 | $56.67 | 745,211 |
| 2021-06-07 | $53.39 | $53.84 | $51.57 | $51.99 | $51.99 | 504,642 |
| 2021-06-04 | $50.34 | $53.98 | $49.80 | $53.62 | $53.62 | 998,970 |
| 2021-06-03 | $49.95 | $49.99 | $48.02 | $49.04 | $49.04 | 457,018 |
| 2021-06-02 | $50.01 | $51.75 | $49.77 | $50.29 | $50.29 | 712,778 |
| 2021-06-01 | $49.74 | $50.42 | $48.74 | $49.93 | $49.93 | 265,472 |
| 2021-05-28 | $49.82 | $50.14 | $49.07 | $49.50 | $49.50 | 293,048 |
| 2021-05-27 | $48.17 | $49.40 | $47.89 | $49.21 | $49.21 | 452,929 |
| 2021-05-26 | $47.70 | $48.43 | $46.48 | $48.24 | $48.24 | 301,720 |
| 2021-05-25 | $46.07 | $48.11 | $45.64 | $47.64 | $47.64 | 665,674 |
| 2021-05-24 | $45.59 | $46.09 | $44.96 | $45.73 | $45.73 | 252,731 |
| 2021-05-21 | $45.88 | $46.94 | $44.82 | $45.45 | $45.45 | 477,582 |
| 2021-05-20 | $44.98 | $46.06 | $44.49 | $44.96 | $44.96 | 315,945 |
| 2021-05-19 | $43.80 | $44.79 | $43.80 | $44.75 | $44.75 | 380,877 |
| 2021-05-18 | $44.61 | $45.57 | $44.12 | $44.70 | $44.70 | 589,649 |
| 2021-05-17 | $45.14 | $45.34 | $43.44 | $44.44 | $44.44 | 390,533 |
| 2021-05-14 | $43.91 | $46.17 | $43.68 | $45.75 | $45.75 | 573,298 |
| 2021-05-13 | $44.88 | $45.48 | $43.25 | $43.51 | $43.51 | 537,068 |
| 2021-05-12 | $43.88 | $45.35 | $43.56 | $44.25 | $44.25 | 407,375 |
| 2021-05-11 | $42.35 | $46.14 | $42.25 | $44.94 | $44.94 | 823,093 |
| 2021-05-10 | $48.83 | $49.30 | $44.23 | $44.73 | $44.73 | 592,203 |
| 2021-05-07 | $48.40 | $50.81 | $48.13 | $49.31 | $49.31 | 193,118 |
| 2021-05-06 | $48.88 | $49.29 | $46.83 | $48.03 | $48.03 | 392,605 |
| 2021-05-05 | $49.23 | $49.72 | $48.44 | $49.26 | $49.26 | 373,721 |
| 2021-05-04 | $50.18 | $50.28 | $47.81 | $48.90 | $48.90 | 608,441 |
| 2021-05-03 | $52.02 | $52.14 | $50.47 | $50.62 | $50.62 | 397,847 |
| 2021-04-30 | $51.69 | $52.85 | $51.46 | $51.75 | $51.75 | 365,187 |
| 2021-04-29 | $53.95 | $53.95 | $51.68 | $52.51 | $52.51 | 220,558 |
| 2021-04-28 | $52.61 | $53.26 | $51.84 | $53.14 | $53.14 | 267,049 |
| 2021-04-27 | $53.56 | $53.78 | $52.58 | $53.00 | $53.00 | 218,877 |
| 2021-04-26 | $52.89 | $53.80 | $52.02 | $53.57 | $53.57 | 226,064 |
| 2021-04-23 | $51.67 | $53.04 | $51.00 | $52.64 | $52.64 | 364,424 |
| 2021-04-22 | $51.11 | $51.83 | $50.01 | $51.30 | $51.30 | 280,867 |
| 2021-04-21 | $48.45 | $50.84 | $48.02 | $50.60 | $50.60 | 426,729 |
| 2021-04-20 | $48.94 | $49.63 | $47.96 | $48.76 | $48.76 | 523,815 |
| 2021-04-19 | $50.67 | $51.42 | $49.17 | $49.42 | $49.42 | 353,492 |
| 2021-04-16 | $51.85 | $52.36 | $50.18 | $51.10 | $51.10 | 254,277 |
| 2021-04-15 | $53.26 | $53.70 | $51.37 | $51.42 | $51.42 | 326,212 |
| 2021-04-14 | $51.47 | $53.22 | $51.31 | $52.50 | $52.50 | 491,259 |
| 2021-04-13 | $51.73 | $52.50 | $50.17 | $51.10 | $51.10 | 476,994 |
| 2021-04-12 | $53.00 | $53.88 | $51.06 | $51.53 | $51.53 | 529,676 |
| 2021-04-09 | $52.61 | $54.36 | $50.10 | $52.88 | $52.88 | 894,333 |
| 2021-04-08 | $56.92 | $57.87 | $52.20 | $52.56 | $52.56 | 2,411,585 |
| 2021-04-07 | $52.50 | $54.68 | $51.80 | $52.54 | $52.54 | 898,636 |
| 2021-04-06 | $54.91 | $56.00 | $54.30 | $55.07 | $55.07 | 318,515 |
| 2021-04-05 | $56.48 | $56.48 | $53.84 | $55.19 | $55.19 | 434,552 |
| 2021-04-01 | $53.46 | $55.96 | $53.46 | $55.13 | $55.13 | 692,461 |
| 2021-03-31 | $50.59 | $52.99 | $49.34 | $52.10 | $52.10 | 978,169 |
| 2021-03-30 | $50.50 | $52.61 | $50.22 | $52.16 | $52.16 | 1,153,284 |
| 2021-03-29 | $53.29 | $53.50 | $50.27 | $50.85 | $50.85 | 405,281 |
| 2021-03-26 | $53.57 | $54.39 | $51.43 | $53.10 | $53.10 | 213,918 |
| 2021-03-25 | $51.82 | $53.69 | $50.78 | $53.08 | $53.08 | 278,145 |
| 2021-03-24 | $56.23 | $56.32 | $52.76 | $52.95 | $52.95 | 279,332 |
| 2021-03-23 | $54.99 | $56.57 | $53.98 | $55.65 | $55.65 | 307,682 |
| 2021-03-22 | $55.59 | $56.86 | $54.39 | $54.95 | $54.95 | 182,317 |
| 2021-03-19 | $54.54 | $55.62 | $53.53 | $55.18 | $55.18 | 557,388 |
| 2021-03-18 | $57.22 | $57.34 | $53.59 | $53.87 | $53.87 | 461,874 |
| 2021-03-17 | $57.36 | $59.37 | $56.72 | $58.29 | $58.29 | 496,773 |
| 2021-03-16 | $61.30 | $62.86 | $58.05 | $58.51 | $58.51 | 254,640 |
| 2021-03-15 | $61.43 | $62.17 | $60.40 | $60.82 | $60.82 | 244,472 |
| 2021-03-12 | $60.56 | $62.23 | $59.85 | $61.51 | $61.51 | 226,409 |
| 2021-03-11 | $59.98 | $61.93 | $59.18 | $61.77 | $61.77 | 238,477 |
| 2021-03-10 | $58.70 | $61.31 | $57.81 | $57.87 | $57.87 | 435,997 |
| 2021-03-09 | $54.52 | $58.22 | $53.52 | $57.41 | $57.41 | 324,742 |
| 2021-03-08 | $56.21 | $56.66 | $52.16 | $52.25 | $52.25 | 566,272 |
| 2021-03-05 | $57.83 | $58.28 | $53.90 | $55.93 | $55.93 | 810,207 |
| 2021-03-04 | $58.09 | $58.99 | $54.84 | $56.98 | $56.98 | 658,621 |
| 2021-03-03 | $61.95 | $62.69 | $58.67 | $58.99 | $58.99 | 401,585 |
| 2021-03-02 | $64.11 | $65.29 | $62.04 | $62.05 | $62.05 | 291,808 |
| 2021-03-01 | $62.74 | $64.84 | $62.22 | $64.12 | $64.12 | 301,269 |
| 2021-02-26 | $59.43 | $62.20 | $58.16 | $61.25 | $61.25 | 775,396 |
| 2021-02-25 | $61.65 | $62.60 | $59.12 | $60.01 | $60.01 | 915,940 |
| 2021-02-24 | $65.29 | $65.68 | $62.57 | $62.68 | $62.68 | 386,350 |
| 2021-02-23 | $65.19 | $66.63 | $60.36 | $65.50 | $65.50 | 584,258 |
| 2021-02-22 | $71.80 | $72.00 | $67.52 | $67.94 | $67.94 | 565,597 |
| 2021-02-19 | $72.68 | $74.28 | $71.74 | $73.07 | $73.07 | 357,116 |
| 2021-02-18 | $74.55 | $74.63 | $70.94 | $72.00 | $72.00 | 535,310 |
| 2021-02-17 | $75.95 | $75.95 | $73.11 | $75.49 | $75.49 | 376,180 |
| 2021-02-16 | $80.42 | $80.84 | $76.90 | $77.07 | $77.07 | 317,997 |
| 2021-02-12 | $77.78 | $79.23 | $77.21 | $79.20 | $79.20 | 288,252 |
| 2021-02-11 | $78.34 | $79.00 | $77.03 | $77.79 | $77.79 | 393,314 |
| 2021-02-10 | $81.07 | $81.59 | $77.33 | $78.06 | $78.06 | 415,262 |
| 2021-02-09 | $77.41 | $80.69 | $77.01 | $80.61 | $80.61 | 540,278 |
| 2021-02-08 | $75.01 | $77.52 | $75.01 | $77.29 | $77.29 | 320,217 |
| 2021-02-05 | $73.30 | $75.50 | $71.93 | $74.56 | $74.56 | 352,291 |
| 2021-02-04 | $70.77 | $73.12 | $70.52 | $72.66 | $72.66 | 346,792 |
| 2021-02-03 | $69.97 | $70.43 | $68.41 | $70.20 | $70.20 | 323,217 |
| 2021-02-02 | $68.13 | $70.16 | $67.72 | $68.94 | $68.94 | 373,114 |
| 2021-02-01 | $65.50 | $67.08 | $65.17 | $66.74 | $66.74 | 278,565 |
| 2021-01-29 | $64.77 | $67.72 | $64.22 | $65.29 | $65.29 | 429,556 |
| 2021-01-28 | $63.82 | $65.36 | $63.36 | $64.71 | $64.71 | 491,106 |
| 2021-01-27 | $65.07 | $66.53 | $61.75 | $63.70 | $63.70 | 515,665 |
| 2021-01-26 | $70.00 | $70.39 | $66.56 | $66.68 | $66.68 | 268,797 |
| 2021-01-25 | $70.47 | $70.47 | $67.33 | $69.57 | $69.57 | 498,521 |
| 2021-01-22 | $69.68 | $70.59 | $68.67 | $69.80 | $69.80 | 606,960 |
| 2021-01-21 | $67.17 | $71.24 | $65.85 | $69.80 | $69.80 | 1,395,892 |
| 2021-01-20 | $64.36 | $66.70 | $64.35 | $66.18 | $66.18 | 336,905 |
| 2021-01-19 | $63.19 | $64.61 | $62.80 | $63.98 | $63.98 | 474,467 |
| 2021-01-15 | $62.57 | $63.88 | $61.00 | $62.96 | $62.96 | 499,323 |
| 2021-01-14 | $61.43 | $64.17 | $61.06 | $63.73 | $63.73 | 528,146 |
| 2021-01-13 | $60.42 | $61.38 | $59.55 | $60.63 | $60.63 | 268,192 |
| 2021-01-12 | $58.11 | $60.57 | $57.54 | $60.42 | $60.42 | 474,756 |
| 2021-01-11 | $56.72 | $57.81 | $55.47 | $57.60 | $57.60 | 660,819 |
| 2021-01-08 | $56.73 | $59.52 | $56.73 | $57.22 | $57.22 | 506,628 |
| 2021-01-07 | $55.21 | $57.29 | $55.04 | $56.93 | $56.93 | 258,346 |
| 2021-01-06 | $54.36 | $56.47 | $53.35 | $55.27 | $55.27 | 368,515 |
| 2021-01-05 | $52.88 | $54.30 | $52.52 | $54.05 | $54.05 | 327,399 |
| 2021-01-04 | $54.84 | $54.84 | $51.20 | $52.88 | $52.88 | 545,063 |
| 2020-12-31 | $55.21 | $55.45 | $53.53 | $54.26 | $54.26 | 240,566 |
| 2020-12-30 | $54.64 | $55.61 | $54.44 | $54.80 | $54.80 | 293,673 |
| 2020-12-29 | $56.95 | $57.75 | $53.61 | $54.75 | $54.75 | 409,658 |
| 2020-12-28 | $58.19 | $59.00 | $56.55 | $57.12 | $57.12 | 225,667 |
| 2020-12-24 | $57.49 | $57.95 | $56.59 | $57.31 | $57.31 | 119,662 |
| 2020-12-23 | $57.82 | $58.75 | $57.02 | $57.76 | $57.76 | 297,142 |
| 2020-12-22 | $53.61 | $57.81 | $53.50 | $57.75 | $57.75 | 380,570 |
| 2020-12-21 | $53.52 | $54.20 | $52.53 | $53.50 | $53.50 | 682,931 |
| 2020-12-18 | $58.00 | $58.36 | $54.36 | $54.66 | $54.66 | 1,163,769 |
| 2020-12-17 | $55.82 | $57.61 | $55.59 | $57.49 | $57.49 | 360,391 |
| 2020-12-16 | $56.43 | $56.84 | $55.06 | $55.38 | $55.38 | 421,924 |
| 2020-12-15 | $55.24 | $57.24 | $54.90 | $56.04 | $56.04 | 459,256 |
| 2020-12-14 | $58.18 | $59.05 | $54.09 | $54.89 | $54.89 | 711,092 |
| 2020-12-11 | $56.05 | $59.67 | $56.00 | $57.90 | $57.90 | 935,051 |
| 2020-12-10 | $53.09 | $56.46 | $52.78 | $56.36 | $56.36 | 732,332 |
| 2020-12-09 | $50.65 | $54.46 | $49.00 | $52.61 | $52.61 | 1,177,648 |
| 2020-12-08 | $49.32 | $53.10 | $49.32 | $51.90 | $51.90 | 1,313,083 |
| 2020-12-07 | $47.38 | $50.46 | $47.00 | $49.01 | $49.01 | 741,190 |
| 2020-12-04 | $45.21 | $47.73 | $45.01 | $47.64 | $47.64 | 297,761 |
| 2020-12-03 | $44.23 | $45.24 | $43.64 | $44.92 | $44.92 | 374,192 |
| 2020-12-02 | $43.87 | $44.99 | $43.68 | $43.99 | $43.99 | 430,083 |
| 2020-12-01 | $44.31 | $44.73 | $42.96 | $44.09 | $44.09 | 334,436 |
| 2020-11-30 | $43.55 | $44.38 | $43.32 | $44.16 | $44.16 | 498,575 |
| 2020-11-27 | $42.80 | $43.84 | $42.00 | $43.36 | $43.36 | 133,605 |
| 2020-11-25 | $42.00 | $43.22 | $41.94 | $42.65 | $42.65 | 268,100 |
| 2020-11-24 | $42.77 | $43.05 | $41.66 | $42.20 | $42.20 | 299,213 |
| 2020-11-23 | $42.21 | $42.66 | $41.57 | $42.32 | $42.32 | 367,494 |
| 2020-11-20 | $40.57 | $42.05 | $40.46 | $41.84 | $41.84 | 297,058 |
| 2020-11-19 | $39.88 | $40.88 | $39.76 | $40.81 | $40.81 | 203,283 |
| 2020-11-18 | $41.08 | $41.42 | $39.75 | $39.87 | $39.87 | 314,402 |
| 2020-11-17 | $41.33 | $41.72 | $40.90 | $41.11 | $41.11 | 217,080 |
| 2020-11-16 | $41.88 | $41.92 | $41.01 | $41.28 | $41.28 | 241,311 |
| 2020-11-13 | $41.32 | $42.38 | $40.78 | $41.46 | $41.46 | 359,708 |
| 2020-11-12 | $41.81 | $42.16 | $40.74 | $41.04 | $41.04 | 175,670 |
| 2020-11-11 | $40.95 | $41.86 | $40.47 | $41.86 | $41.86 | 346,540 |
| 2020-11-10 | $42.26 | $42.87 | $40.19 | $40.54 | $40.54 | 309,895 |
| 2020-11-09 | $41.48 | $43.34 | $40.62 | $42.11 | $42.11 | 487,954 |
| 2020-11-06 | $40.58 | $41.36 | $40.21 | $40.25 | $40.25 | 355,999 |
| 2020-11-05 | $40.12 | $40.98 | $39.68 | $40.72 | $40.72 | 448,470 |
| 2020-11-04 | $38.56 | $39.86 | $38.04 | $39.58 | $39.58 | 449,415 |
| 2020-11-03 | $36.77 | $38.35 | $36.56 | $38.25 | $38.25 | 287,943 |
| 2020-11-02 | $37.15 | $37.51 | $35.93 | $36.45 | $36.45 | 217,602 |
| 2020-10-30 | $37.30 | $39.13 | $36.48 | $36.97 | $36.97 | 543,706 |
| 2020-10-29 | $37.78 | $38.22 | $37.03 | $37.70 | $37.70 | 278,750 |
| 2020-10-28 | $38.15 | $38.65 | $37.26 | $37.99 | $37.99 | 382,993 |
| 2020-10-27 | $37.46 | $39.20 | $37.46 | $38.99 | $38.99 | 455,869 |
| 2020-10-26 | $37.24 | $37.92 | $36.13 | $37.08 | $37.08 | 608,781 |
| 2020-10-23 | $38.12 | $39.31 | $36.85 | $37.30 | $37.30 | 758,306 |
| 2020-10-22 | $36.99 | $37.97 | $36.04 | $37.61 | $37.61 | 1,288,504 |
| 2020-10-21 | $34.45 | $37.59 | $34.00 | $36.28 | $36.28 | 3,082,450 |
| 2020-10-20 | $30.94 | $32.61 | $30.50 | $32.52 | $32.52 | 883,213 |
| 2020-10-19 | $32.78 | $33.08 | $32.08 | $32.32 | $32.32 | 171,702 |
| 2020-10-16 | $33.99 | $34.81 | $32.62 | $32.80 | $32.80 | 317,139 |
| 2020-10-15 | $32.40 | $34.09 | $32.06 | $33.98 | $33.98 | 448,948 |
| 2020-10-14 | $33.04 | $33.60 | $32.62 | $32.95 | $32.95 | 235,956 |
| 2020-10-13 | $32.15 | $33.48 | $32.10 | $33.18 | $33.18 | 577,580 |
| 2020-10-12 | $32.10 | $32.35 | $31.64 | $32.25 | $32.25 | 195,914 |
| 2020-10-09 | $32.25 | $32.25 | $31.43 | $31.97 | $31.97 | 285,061 |
| 2020-10-08 | $32.31 | $32.56 | $31.87 | $32.10 | $32.10 | 553,939 |
| 2020-10-07 | $32.00 | $32.50 | $31.58 | $31.93 | $31.93 | 625,872 |
| 2020-10-06 | $30.75 | $32.32 | $30.42 | $31.64 | $31.64 | 524,938 |
| 2020-10-05 | $30.89 | $31.22 | $30.28 | $30.75 | $30.75 | 294,829 |
| 2020-10-02 | $30.60 | $31.43 | $30.50 | $30.74 | $30.74 | 422,899 |
| 2020-10-01 | $31.92 | $31.94 | $30.31 | $31.27 | $31.27 | 1,331,444 |
| 2020-09-30 | $30.71 | $32.28 | $30.43 | $32.13 | $32.13 | 1,006,530 |
| 2020-09-29 | $29.59 | $31.08 | $29.59 | $30.94 | $30.94 | 595,238 |
| 2020-09-28 | $29.15 | $29.54 | $28.84 | $29.36 | $29.36 | 146,159 |
| 2020-09-25 | $28.00 | $29.22 | $27.96 | $28.94 | $28.94 | 192,414 |
| 2020-09-24 | $29.05 | $29.39 | $27.79 | $27.95 | $27.95 | 245,863 |
| 2020-09-23 | $29.43 | $30.00 | $28.84 | $29.24 | $29.24 | 445,728 |
| 2020-09-22 | $29.20 | $29.76 | $28.37 | $29.66 | $29.66 | 321,741 |
| 2020-09-21 | $29.04 | $29.49 | $28.16 | $28.53 | $28.53 | 281,893 |
| 2020-09-18 | $30.00 | $30.31 | $29.46 | $29.86 | $29.86 | 721,007 |
| 2020-09-17 | $29.33 | $29.81 | $28.96 | $29.68 | $29.68 | 452,014 |
| 2020-09-16 | $30.27 | $30.58 | $29.90 | $29.96 | $29.96 | 380,355 |
| 2020-09-15 | $30.37 | $30.69 | $29.90 | $30.44 | $30.44 | 321,327 |
| 2020-09-14 | $28.44 | $30.16 | $28.44 | $30.05 | $30.05 | 486,112 |
| 2020-09-11 | $28.83 | $28.83 | $27.42 | $28.15 | $28.15 | 633,759 |
| 2020-09-10 | $30.73 | $31.12 | $28.43 | $28.53 | $28.53 | 375,020 |
| 2020-09-09 | $30.83 | $31.03 | $29.08 | $30.01 | $30.01 | 780,872 |
| 2020-09-08 | $30.41 | $30.98 | $29.64 | $30.45 | $30.45 | 379,014 |
| 2020-09-04 | $33.20 | $33.31 | $30.03 | $31.00 | $31.00 | 388,710 |
| 2020-09-03 | $33.24 | $34.66 | $32.31 | $32.91 | $32.91 | 720,945 |
| 2020-09-02 | $32.29 | $33.15 | $31.75 | $33.05 | $33.05 | 760,867 |
| 2020-09-01 | $31.37 | $32.01 | $31.08 | $31.92 | $31.92 | 569,821 |
| 2020-08-31 | $31.14 | $31.86 | $28.96 | $31.54 | $31.54 | 898,826 |
| 2020-08-28 | $31.10 | $31.99 | $30.97 | $31.60 | $31.60 | 484,531 |
| 2020-08-27 | $31.11 | $31.35 | $30.81 | $31.00 | $31.00 | 197,238 |
| 2020-08-26 | $30.76 | $31.52 | $30.52 | $30.96 | $30.96 | 361,770 |
| 2020-08-25 | $29.70 | $31.02 | $29.54 | $30.61 | $30.61 | 252,740 |
| 2020-08-24 | $30.72 | $30.72 | $29.31 | $29.67 | $29.67 | 160,259 |
| 2020-08-21 | $30.38 | $30.68 | $30.16 | $30.44 | $30.44 | 85,509 |
| 2020-08-20 | $30.24 | $31.00 | $30.20 | $30.46 | $30.46 | 121,858 |
| 2020-08-19 | $30.40 | $31.07 | $30.22 | $30.52 | $30.52 | 190,962 |
| 2020-08-18 | $30.12 | $30.42 | $29.89 | $30.27 | $30.27 | 286,712 |
| 2020-08-17 | $29.96 | $30.24 | $29.34 | $30.06 | $30.06 | 195,344 |
| 2020-08-14 | $30.32 | $31.00 | $29.55 | $29.84 | $29.84 | 194,751 |
| 2020-08-13 | $29.70 | $31.00 | $29.55 | $30.52 | $30.52 | 478,125 |
| 2020-08-12 | $29.70 | $30.34 | $29.14 | $29.66 | $29.66 | 216,510 |
| 2020-08-11 | $30.69 | $31.02 | $29.49 | $29.62 | $29.62 | 347,042 |
| 2020-08-10 | $30.22 | $30.73 | $29.72 | $30.59 | $30.59 | 232,951 |
| 2020-08-07 | $30.53 | $30.98 | $29.84 | $30.27 | $30.27 | 131,631 |
| 2020-08-06 | $29.84 | $30.86 | $29.76 | $30.68 | $30.68 | 227,036 |
| 2020-08-05 | $30.42 | $30.50 | $28.06 | $29.89 | $29.89 | 547,193 |
| 2020-08-04 | $30.91 | $31.62 | $30.79 | $31.02 | $31.02 | 314,395 |
| 2020-08-03 | $30.00 | $31.16 | $29.91 | $30.87 | $30.87 | 302,757 |
| 2020-07-31 | $29.28 | $30.20 | $29.21 | $30.06 | $30.06 | 465,625 |
| 2020-07-30 | $28.19 | $29.33 | $28.03 | $29.30 | $29.30 | 312,545 |
| 2020-07-29 | $27.73 | $28.53 | $27.67 | $28.51 | $28.51 | 240,389 |
| 2020-07-28 | $27.46 | $27.71 | $27.26 | $27.52 | $27.52 | 179,954 |
| 2020-07-27 | $26.59 | $27.83 | $26.50 | $27.46 | $27.46 | 310,561 |
| 2020-07-24 | $27.71 | $27.89 | $26.96 | $27.00 | $27.00 | 275,678 |
| 2020-07-23 | $28.52 | $28.97 | $27.83 | $28.01 | $28.01 | 320,874 |
| 2020-07-22 | $28.47 | $28.89 | $27.80 | $28.78 | $28.78 | 338,827 |
| 2020-07-21 | $29.45 | $29.46 | $28.47 | $28.73 | $28.73 | 442,996 |
| 2020-07-20 | $29.06 | $29.77 | $29.00 | $29.49 | $29.49 | 278,547 |
| 2020-07-17 | $29.40 | $29.69 | $28.98 | $29.17 | $29.17 | 226,200 |
| 2020-07-16 | $29.87 | $30.01 | $28.95 | $29.46 | $29.46 | 197,800 |
| 2020-07-15 | $29.35 | $30.33 | $29.24 | $30.05 | $30.05 | 382,500 |
| 2020-07-14 | $28.97 | $29.84 | $28.30 | $29.05 | $29.05 | 223,400 |
| 2020-07-13 | $29.47 | $29.98 | $29.01 | $29.09 | $29.09 | 366,300 |
| 2020-07-10 | $28.42 | $29.37 | $28.01 | $29.31 | $29.31 | 253,700 |
| 2020-07-09 | $27.79 | $28.52 | $27.63 | $28.25 | $28.25 | 320,100 |
| 2020-07-08 | $29.21 | $29.21 | $27.48 | $27.82 | $27.82 | 412,700 |
| 2020-07-07 | $28.90 | $29.89 | $28.69 | $29.28 | $29.28 | 432,000 |
| 2020-07-06 | $29.53 | $29.53 | $28.24 | $28.83 | $28.83 | 387,500 |
| 2020-07-02 | $28.49 | $29.14 | $28.13 | $29.14 | $29.14 | 573,100 |
| 2020-07-01 | $28.09 | $28.97 | $27.98 | $27.99 | $27.99 | 686,800 |
| 2020-06-30 | $27.15 | $28.49 | $26.83 | $28.28 | $28.28 | 383,700 |
| 2020-06-29 | $27.42 | $27.77 | $26.55 | $27.05 | $27.05 | 338,300 |
| 2020-06-26 | $27.99 | $28.35 | $26.90 | $27.02 | $27.02 | 903,346 |
| 2020-06-25 | $27.66 | $28.49 | $27.12 | $28.07 | $28.07 | 446,696 |
| 2020-06-24 | $28.17 | $28.29 | $27.07 | $27.75 | $27.75 | 429,149 |
| 2020-06-23 | $29.30 | $29.36 | $28.29 | $28.52 | $28.52 | 382,299 |
| 2020-06-22 | $28.27 | $29.16 | $28.03 | $29.10 | $29.10 | 699,808 |
| 2020-06-19 | $28.75 | $29.25 | $27.71 | $28.28 | $28.28 | 612,478 |
| 2020-06-18 | $28.71 | $28.92 | $27.57 | $28.51 | $28.51 | 677,253 |
| 2020-06-17 | $29.97 | $30.22 | $28.86 | $29.03 | $29.03 | 498,854 |
| 2020-06-16 | $29.31 | $30.06 | $28.61 | $30.06 | $30.06 | 950,929 |
| 2020-06-15 | $27.74 | $30.63 | $27.74 | $30.23 | $30.23 | 516,152 |
| 2020-06-12 | $28.29 | $28.98 | $27.51 | $28.67 | $28.67 | 576,629 |
| 2020-06-11 | $28.93 | $28.93 | $26.20 | $27.22 | $27.22 | 1,227,123 |
| 2020-06-10 | $29.21 | $30.82 | $27.71 | $30.18 | $30.18 | 850,544 |
| 2020-06-09 | $31.86 | $32.53 | $29.33 | $29.90 | $29.90 | 1,268,627 |
| 2020-06-08 | $32.34 | $32.67 | $31.38 | $31.60 | $31.60 | 384,433 |
| 2020-06-05 | $29.97 | $32.69 | $29.38 | $32.03 | $32.03 | 627,698 |
| 2020-06-04 | $30.55 | $31.05 | $28.56 | $29.03 | $29.03 | 305,624 |
| 2020-06-03 | $30.35 | $31.46 | $30.08 | $30.96 | $30.96 | 426,833 |
| 2020-06-02 | $30.26 | $30.35 | $29.35 | $29.92 | $29.92 | 414,626 |
| 2020-06-01 | $29.14 | $30.43 | $28.78 | $30.08 | $30.08 | 328,396 |
| 2020-05-29 | $29.30 | $29.39 | $28.52 | $29.32 | $29.32 | 327,153 |
| 2020-05-28 | $29.10 | $30.39 | $28.77 | $29.32 | $29.32 | 414,408 |
| 2020-05-27 | $30.04 | $30.04 | $28.34 | $28.91 | $28.91 | 269,276 |
| 2020-05-26 | $30.23 | $30.35 | $29.51 | $29.59 | $29.59 | 285,500 |
| 2020-05-22 | $29.74 | $29.84 | $29.06 | $29.45 | $29.45 | 158,928 |
| 2020-05-21 | $29.25 | $30.02 | $28.74 | $29.45 | $29.45 | 306,484 |
| 2020-05-20 | $29.84 | $30.36 | $29.13 | $29.50 | $29.50 | 376,628 |
| 2020-05-19 | $27.52 | $29.02 | $27.52 | $28.50 | $28.50 | 321,650 |
| 2020-05-18 | $27.20 | $27.86 | $26.94 | $27.70 | $27.70 | 295,044 |
| 2020-05-15 | $26.52 | $27.00 | $25.61 | $26.19 | $26.19 | 224,485 |
| 2020-05-14 | $25.15 | $25.99 | $24.89 | $25.98 | $25.98 | 167,241 |
| 2020-05-13 | $26.30 | $26.63 | $24.90 | $25.73 | $25.73 | 175,722 |
| 2020-05-12 | $27.21 | $27.68 | $26.45 | $26.50 | $26.50 | 308,365 |
| 2020-05-11 | $27.23 | $27.61 | $26.73 | $27.21 | $27.21 | 348,970 |
| 2020-05-08 | $26.90 | $27.71 | $26.39 | $27.53 | $27.53 | 310,241 |
| 2020-05-07 | $25.63 | $26.63 | $25.11 | $26.60 | $26.60 | 291,856 |
| 2020-05-06 | $25.00 | $25.80 | $24.56 | $25.00 | $25.00 | 253,443 |
| 2020-05-05 | $25.17 | $25.73 | $24.52 | $25.01 | $25.01 | 354,454 |
| 2020-05-04 | $24.50 | $25.03 | $24.21 | $24.81 | $24.81 | 301,884 |
| 2020-05-01 | $24.87 | $25.20 | $23.82 | $25.20 | $25.20 | 483,042 |
| 2020-04-30 | $26.00 | $26.37 | $25.04 | $25.39 | $25.39 | 307,354 |
| 2020-04-29 | $27.16 | $28.26 | $26.45 | $26.66 | $26.66 | 421,032 |
| 2020-04-28 | $26.60 | $27.37 | $25.92 | $26.75 | $26.75 | 403,947 |
| 2020-04-27 | $23.85 | $27.54 | $23.54 | $26.63 | $26.63 | 722,337 |
| 2020-04-24 | $24.18 | $24.39 | $23.25 | $23.67 | $23.67 | 1,448,273 |
| 2020-04-23 | $21.40 | $25.29 | $20.55 | $23.50 | $23.50 | 993,964 |
| 2020-04-22 | $22.84 | $23.83 | $21.60 | $22.01 | $22.01 | 437,784 |
| 2020-04-21 | $22.53 | $23.74 | $22.02 | $22.55 | $22.55 | 520,641 |
| 2020-04-20 | $21.19 | $23.28 | $21.19 | $22.69 | $22.69 | 813,227 |
| 2020-04-17 | $20.27 | $22.74 | $20.27 | $21.84 | $21.84 | 420,131 |
| 2020-04-16 | $19.85 | $20.84 | $19.01 | $19.89 | $19.89 | 400,329 |
| 2020-04-15 | $19.28 | $20.57 | $18.00 | $19.93 | $19.93 | 431,191 |
| 2020-04-14 | $20.71 | $20.85 | $18.84 | $19.81 | $19.81 | 385,334 |
| 2020-04-13 | $19.75 | $20.48 | $19.15 | $19.97 | $19.97 | 542,936 |
| 2020-04-09 | $18.23 | $20.37 | $18.00 | $19.75 | $19.75 | 592,889 |
| 2020-04-08 | $17.66 | $18.76 | $17.51 | $17.96 | $17.96 | 669,669 |
| 2020-04-07 | $18.76 | $18.97 | $17.27 | $17.65 | $17.65 | 546,426 |
| 2020-04-06 | $19.00 | $19.62 | $18.16 | $18.32 | $18.32 | 439,880 |
| 2020-04-03 | $18.99 | $19.31 | $17.49 | $18.54 | $18.54 | 231,546 |
| 2020-04-02 | $19.53 | $19.93 | $18.41 | $19.16 | $19.16 | 158,394 |
| 2020-04-01 | $20.31 | $20.70 | $18.89 | $19.36 | $19.36 | 390,542 |
| 2020-03-31 | $20.26 | $21.50 | $19.63 | $21.03 | $21.03 | 469,276 |
| 2020-03-30 | $18.68 | $20.34 | $18.01 | $20.34 | $20.34 | 555,229 |
| 2020-03-27 | $19.87 | $20.21 | $18.51 | $18.67 | $18.67 | 295,018 |
| 2020-03-26 | $17.94 | $20.77 | $17.39 | $20.57 | $20.57 | 372,614 |
| 2020-03-25 | $18.03 | $19.44 | $16.87 | $18.18 | $18.18 | 796,653 |
| 2020-03-24 | $19.89 | $19.89 | $17.67 | $18.16 | $18.16 | 442,335 |
| 2020-03-23 | $20.00 | $20.25 | $18.60 | $18.99 | $18.99 | 560,636 |
| 2020-03-20 | $18.83 | $21.40 | $16.57 | $20.12 | $20.12 | 2,502,376 |
| 2020-03-19 | $16.64 | $18.69 | $16.09 | $18.53 | $18.53 | 548,053 |
| 2020-03-18 | $17.64 | $18.07 | $16.01 | $16.59 | $16.59 | 164,857 |
| 2020-03-17 | $18.14 | $19.44 | $17.29 | $18.86 | $18.86 | 351,247 |
| 2020-03-16 | $18.75 | $19.01 | $16.42 | $18.09 | $18.09 | 534,743 |
| 2020-03-13 | $22.03 | $22.29 | $19.67 | $20.30 | $20.30 | 698,789 |
| 2020-03-12 | $21.86 | $23.18 | $19.80 | $20.94 | $20.94 | 464,002 |
| 2020-03-11 | $24.74 | $25.07 | $22.96 | $23.50 | $23.50 | 342,216 |
| 2020-03-10 | $25.70 | $25.74 | $24.12 | $25.27 | $25.27 | 367,190 |
| 2020-03-09 | $26.76 | $26.92 | $24.50 | $24.82 | $24.82 | 448,758 |
| 2020-03-06 | $30.07 | $30.44 | $27.67 | $28.15 | $28.15 | 283,017 |
| 2020-03-05 | $30.71 | $31.24 | $30.35 | $30.79 | $30.79 | 257,088 |
| 2020-03-04 | $29.84 | $32.30 | $29.54 | $31.39 | $31.39 | 345,859 |
| 2020-03-03 | $29.65 | $30.39 | $28.51 | $29.30 | $29.30 | 362,846 |
| 2020-03-02 | $31.14 | $31.28 | $28.86 | $29.50 | $29.50 | 331,261 |
| 2020-02-28 | $30.28 | $31.16 | $29.77 | $31.04 | $31.04 | 418,598 |
| 2020-02-27 | $31.19 | $32.68 | $30.52 | $31.45 | $31.45 | 301,995 |
| 2020-02-26 | $30.61 | $31.89 | $30.61 | $31.70 | $31.70 | 476,626 |
| 2020-02-25 | $32.00 | $32.58 | $30.33 | $30.46 | $30.46 | 274,955 |
| 2020-02-24 | $33.12 | $33.62 | $31.14 | $31.82 | $31.82 | 279,117 |
| 2020-02-21 | $33.67 | $34.59 | $33.49 | $34.13 | $34.13 | 204,114 |
| 2020-02-20 | $33.40 | $34.30 | $33.20 | $33.61 | $33.61 | 484,311 |
| 2020-02-19 | $32.85 | $34.85 | $32.80 | $33.37 | $33.37 | 576,505 |
| 2020-02-18 | $32.47 | $33.52 | $32.34 | $32.73 | $32.73 | 164,118 |
| 2020-02-14 | $33.62 | $33.72 | $32.41 | $32.61 | $32.61 | 156,577 |
| 2020-02-13 | $32.13 | $34.39 | $32.13 | $33.55 | $33.55 | 308,635 |
| 2020-02-12 | $33.24 | $33.54 | $32.09 | $32.36 | $32.36 | 377,089 |
| 2020-02-11 | $32.80 | $33.48 | $32.25 | $33.29 | $33.29 | 134,523 |
| 2020-02-10 | $32.62 | $33.66 | $32.28 | $32.76 | $32.76 | 323,954 |
| 2020-02-07 | $33.25 | $33.34 | $32.00 | $32.58 | $32.58 | 140,643 |
| 2020-02-06 | $33.60 | $34.32 | $32.73 | $33.27 | $33.27 | 729,701 |
| 2020-02-05 | $31.40 | $33.71 | $31.40 | $33.43 | $33.43 | 468,250 |
| 2020-02-04 | $31.70 | $31.85 | $30.92 | $31.03 | $31.03 | 498,438 |
| 2020-02-03 | $31.08 | $31.51 | $30.15 | $31.47 | $31.47 | 436,562 |
| 2020-01-31 | $31.20 | $31.20 | $30.40 | $31.00 | $31.00 | 358,018 |
| 2020-01-30 | $30.95 | $31.36 | $30.86 | $31.18 | $31.18 | 357,948 |
| 2020-01-29 | $30.70 | $31.38 | $30.11 | $31.15 | $31.15 | 412,068 |
| 2020-01-28 | $29.39 | $30.67 | $29.29 | $30.65 | $30.65 | 629,454 |
| 2020-01-27 | $29.52 | $29.74 | $28.46 | $29.26 | $29.26 | 547,221 |
| 2020-01-24 | $29.25 | $30.19 | $29.12 | $29.99 | $29.99 | 399,390 |
| 2020-01-23 | $28.39 | $29.01 | $27.73 | $29.00 | $29.00 | 401,801 |
| 2020-01-22 | $28.42 | $28.75 | $27.84 | $28.50 | $28.50 | 798,943 |
| 2020-01-21 | $27.68 | $28.54 | $27.33 | $28.33 | $28.33 | 520,326 |
| 2020-01-17 | $27.74 | $28.18 | $27.46 | $27.83 | $27.83 | 523,115 |
| 2020-01-16 | $26.05 | $27.70 | $25.90 | $27.59 | $27.59 | 436,576 |
| 2020-01-15 | $25.68 | $26.21 | $25.68 | $26.00 | $26.00 | 506,835 |
| 2020-01-14 | $26.08 | $26.23 | $25.26 | $25.88 | $25.88 | 514,120 |
| 2020-01-13 | $26.56 | $26.82 | $26.21 | $26.21 | $26.21 | 787,361 |
| 2020-01-10 | $26.83 | $26.91 | $26.29 | $26.56 | $26.56 | 259,492 |
| 2020-01-09 | $27.29 | $27.57 | $26.73 | $26.78 | $26.78 | 243,204 |
| 2020-01-08 | $27.24 | $27.48 | $26.52 | $27.11 | $27.11 | 176,146 |
| 2020-01-07 | $27.19 | $27.52 | $27.09 | $27.24 | $27.24 | 414,454 |
| 2020-01-06 | $26.54 | $27.31 | $26.02 | $27.24 | $27.24 | 194,111 |
| 2020-01-03 | $26.07 | $26.71 | $25.95 | $26.59 | $26.59 | 227,092 |
| 2020-01-02 | $26.74 | $27.10 | $25.70 | $26.37 | $26.37 | 499,355 |
| 2019-12-31 | $26.32 | $26.87 | $26.15 | $26.64 | $26.64 | 212,279 |
| 2019-12-30 | $26.47 | $26.59 | $25.90 | $26.38 | $26.38 | 253,045 |
| 2019-12-27 | $26.61 | $26.64 | $26.20 | $26.39 | $26.39 | 497,409 |
| 2019-12-26 | $26.41 | $27.10 | $26.35 | $26.46 | $26.46 | 188,986 |
| 2019-12-24 | $26.21 | $26.76 | $25.96 | $26.19 | $26.19 | 87,773 |
| 2019-12-23 | $26.00 | $26.43 | $25.65 | $26.14 | $26.14 | 309,761 |
| 2019-12-20 | $26.36 | $26.55 | $25.78 | $25.98 | $25.98 | 351,160 |
| 2019-12-19 | $26.68 | $26.75 | $25.60 | $26.09 | $26.09 | 333,163 |
| 2019-12-18 | $25.82 | $26.99 | $25.25 | $26.65 | $26.65 | 400,857 |
| 2019-12-17 | $26.00 | $26.39 | $25.50 | $26.01 | $26.01 | 491,305 |
| 2019-12-16 | $26.40 | $26.80 | $25.25 | $25.92 | $25.92 | 657,584 |
| 2019-12-13 | $26.60 | $27.38 | $25.59 | $26.58 | $26.58 | 3,589,971 |
| 2019-12-12 | $28.82 | $28.99 | $27.50 | $28.67 | $28.67 | 318,164 |
| 2019-12-11 | $27.86 | $29.93 | $27.11 | $28.66 | $28.66 | 349,443 |
| 2019-12-10 | $30.10 | $30.78 | $26.50 | $28.83 | $28.83 | 371,503 |
| 2019-12-09 | $29.10 | $29.40 | $28.55 | $28.93 | $28.93 | 208,204 |
| 2019-12-06 | $28.48 | $29.73 | $28.45 | $29.13 | $29.13 | 161,037 |
| 2019-12-05 | $28.48 | $29.03 | $28.30 | $28.40 | $28.40 | 266,103 |
| 2019-12-04 | $28.32 | $28.78 | $27.92 | $28.44 | $28.44 | 80,631 |
| 2019-12-03 | $27.94 | $28.24 | $27.60 | $28.12 | $28.12 | 60,301 |
| 2019-12-02 | $28.31 | $28.85 | $27.29 | $28.28 | $28.28 | 91,160 |
| 2019-11-29 | $28.99 | $29.57 | $28.05 | $28.12 | $28.12 | 61,707 |
| 2019-11-27 | $29.68 | $29.68 | $28.53 | $29.06 | $29.06 | 119,437 |
| 2019-11-26 | $29.22 | $30.19 | $28.92 | $29.38 | $29.38 | 307,673 |
| 2019-11-25 | $29.00 | $29.60 | $28.89 | $29.24 | $29.24 | 127,354 |
| 2019-11-22 | $29.00 | $29.11 | $28.27 | $28.95 | $28.95 | 168,108 |
| 2019-11-21 | $28.96 | $29.23 | $28.62 | $28.88 | $28.88 | 144,914 |
| 2019-11-20 | $28.83 | $29.00 | $28.18 | $28.66 | $28.66 | 123,489 |
| 2019-11-19 | $28.45 | $29.10 | $28.45 | $28.91 | $28.91 | 73,474 |
| 2019-11-18 | $29.57 | $29.85 | $28.27 | $28.38 | $28.38 | 105,071 |
| 2019-11-15 | $30.00 | $30.04 | $29.46 | $29.58 | $29.58 | 130,923 |
| 2019-11-14 | $30.14 | $30.14 | $29.34 | $29.61 | $29.61 | 56,397 |
| 2019-11-13 | $28.58 | $30.11 | $28.51 | $29.92 | $29.92 | 148,238 |
| 2019-11-12 | $28.60 | $29.38 | $28.37 | $28.74 | $28.74 | 98,248 |
| 2019-11-11 | $29.51 | $29.81 | $27.61 | $28.56 | $28.56 | 122,930 |
| 2019-11-08 | $29.90 | $30.20 | $29.16 | $29.70 | $29.70 | 119,626 |
| 2019-11-07 | $30.06 | $30.20 | $29.61 | $29.96 | $29.96 | 121,870 |
| 2019-11-06 | $29.10 | $30.00 | $28.80 | $29.86 | $29.86 | 100,387 |
| 2019-11-05 | $29.62 | $30.00 | $28.86 | $29.08 | $29.08 | 129,981 |
| 2019-11-04 | $30.10 | $30.37 | $28.81 | $29.54 | $29.54 | 133,761 |
| 2019-11-01 | $30.00 | $30.35 | $29.49 | $29.91 | $29.91 | 218,780 |
| 2019-10-31 | $28.15 | $31.00 | $27.84 | $29.63 | $29.63 | 333,491 |
| 2019-10-30 | $27.66 | $28.09 | $27.26 | $27.93 | $27.93 | 120,935 |
| 2019-10-29 | $26.37 | $27.76 | $25.88 | $27.65 | $27.65 | 149,817 |
| 2019-10-28 | $26.92 | $27.94 | $26.57 | $26.76 | $26.76 | 99,155 |
| 2019-10-25 | $26.82 | $27.49 | $26.45 | $26.84 | $26.84 | 208,276 |
| 2019-10-24 | $26.46 | $27.09 | $26.40 | $26.93 | $26.93 | 249,338 |
| 2019-10-23 | $27.09 | $27.63 | $26.35 | $26.41 | $26.41 | 181,247 |
| 2019-10-22 | $27.59 | $27.98 | $26.96 | $27.12 | $27.12 | 180,927 |
| 2019-10-21 | $27.86 | $28.57 | $27.35 | $27.55 | $27.55 | 179,149 |
| 2019-10-18 | $28.45 | $29.00 | $27.91 | $28.03 | $28.03 | 328,309 |
| 2019-10-17 | $27.90 | $28.94 | $27.68 | $28.60 | $28.60 | 182,516 |
| 2019-10-16 | $26.98 | $28.16 | $26.81 | $27.90 | $27.90 | 183,520 |
| 2019-10-15 | $27.02 | $27.97 | $26.66 | $27.06 | $27.06 | 329,714 |
| 2019-10-14 | $27.53 | $27.57 | $26.35 | $26.93 | $26.93 | 177,315 |
| 2019-10-11 | $26.58 | $28.49 | $26.20 | $27.66 | $27.66 | 792,614 |
| 2019-10-10 | $25.49 | $26.43 | $25.48 | $26.24 | $26.24 | 143,881 |
| 2019-10-09 | $25.49 | $26.00 | $25.08 | $25.56 | $25.56 | 100,597 |
| 2019-10-08 | $25.87 | $26.04 | $25.08 | $25.38 | $25.38 | 216,398 |
| 2019-10-07 | $24.87 | $26.23 | $24.70 | $26.14 | $26.14 | 183,663 |
| 2019-10-04 | $23.72 | $24.93 | $23.30 | $24.72 | $24.72 | 150,240 |
| 2019-10-03 | $23.08 | $23.92 | $22.27 | $23.60 | $23.60 | 265,099 |
| 2019-10-02 | $24.05 | $24.07 | $22.94 | $23.05 | $23.05 | 223,722 |
| 2019-10-01 | $24.38 | $24.96 | $24.07 | $24.32 | $24.32 | 251,242 |
| 2019-09-30 | $24.95 | $25.16 | $24.06 | $24.24 | $24.24 | 210,730 |
| 2019-09-27 | $25.49 | $25.74 | $23.96 | $24.99 | $24.99 | 318,711 |
| 2019-09-26 | $26.99 | $26.99 | $24.55 | $25.41 | $25.41 | 561,758 |
| 2019-09-25 | $26.22 | $27.25 | $26.04 | $27.00 | $27.00 | 455,916 |
| 2019-09-24 | $28.11 | $28.34 | $26.06 | $26.36 | $26.36 | 432,784 |
| 2019-09-23 | $27.25 | $28.79 | $26.99 | $28.21 | $28.21 | 337,855 |
| 2019-09-20 | $26.83 | $27.98 | $26.60 | $27.28 | $27.28 | 1,673,116 |
| 2019-09-19 | $27.54 | $27.76 | $26.69 | $27.01 | $27.01 | 232,608 |
| 2019-09-18 | $27.25 | $27.73 | $26.96 | $27.38 | $27.38 | 167,847 |
| 2019-09-17 | $27.36 | $27.86 | $26.66 | $27.15 | $27.15 | 168,328 |
| 2019-09-16 | $27.00 | $27.68 | $26.70 | $27.25 | $27.25 | 211,469 |
| 2019-09-13 | $26.41 | $27.12 | $25.84 | $27.11 | $27.11 | 142,169 |
| 2019-09-12 | $25.42 | $26.64 | $25.42 | $26.19 | $26.19 | 211,379 |
| 2019-09-11 | $25.46 | $25.85 | $24.31 | $25.61 | $25.61 | 184,781 |
| 2019-09-10 | $22.61 | $25.58 | $22.41 | $25.32 | $25.32 | 405,712 |
| 2019-09-09 | $25.41 | $25.92 | $22.05 | $22.51 | $22.51 | 623,945 |
| 2019-09-06 | $26.97 | $27.46 | $25.15 | $25.26 | $25.26 | 322,750 |
| 2019-09-05 | $28.18 | $28.40 | $26.35 | $26.88 | $26.88 | 378,257 |
| 2019-09-04 | $27.00 | $28.78 | $26.90 | $27.93 | $27.93 | 223,321 |
| 2019-09-03 | $26.82 | $27.43 | $26.56 | $27.01 | $27.01 | 190,118 |
| 2019-08-30 | $27.00 | $27.17 | $26.31 | $26.77 | $26.77 | 97,832 |
| 2019-08-29 | $25.35 | $27.55 | $25.28 | $26.96 | $26.96 | 221,413 |
| 2019-08-28 | $25.59 | $26.13 | $23.14 | $25.01 | $25.01 | 285,747 |
| 2019-08-27 | $25.75 | $26.58 | $25.35 | $25.72 | $25.72 | 99,454 |
| 2019-08-26 | $26.34 | $26.86 | $25.17 | $25.43 | $25.43 | 122,353 |
| 2019-08-23 | $27.12 | $27.65 | $26.20 | $26.31 | $26.31 | 91,292 |
| 2019-08-22 | $27.02 | $27.59 | $26.80 | $27.09 | $27.09 | 88,481 |
| 2019-08-21 | $26.55 | $27.46 | $25.07 | $26.97 | $26.97 | 130,045 |
| 2019-08-20 | $26.82 | $27.50 | $25.95 | $26.55 | $26.55 | 106,317 |
| 2019-08-19 | $26.74 | $27.17 | $26.08 | $26.86 | $26.86 | 101,927 |
| 2019-08-16 | $25.65 | $27.33 | $25.06 | $26.67 | $26.67 | 193,888 |
| 2019-08-15 | $26.14 | $27.40 | $25.18 | $25.25 | $25.25 | 251,935 |
| 2019-08-14 | $28.41 | $28.97 | $26.27 | $26.34 | $26.34 | 130,966 |
| 2019-08-13 | $29.13 | $29.21 | $27.30 | $28.66 | $28.66 | 188,530 |
| 2019-08-12 | $28.11 | $29.38 | $27.88 | $28.88 | $28.88 | 273,300 |
| 2019-08-09 | $27.41 | $28.99 | $27.41 | $28.21 | $28.21 | 220,108 |
| 2019-08-08 | $26.98 | $27.75 | $26.64 | $27.37 | $27.37 | 57,098 |
| 2019-08-07 | $26.93 | $27.27 | $26.62 | $26.85 | $26.85 | 47,144 |
| 2019-08-06 | $26.78 | $27.76 | $26.56 | $27.21 | $27.21 | 250,945 |
| 2019-08-05 | $26.68 | $27.00 | $24.80 | $26.44 | $26.44 | 193,673 |
| 2019-08-02 | $27.50 | $27.50 | $26.12 | $26.86 | $26.86 | 224,187 |
| 2019-08-01 | $27.48 | $27.98 | $27.01 | $27.42 | $27.42 | 137,076 |
| 2019-07-31 | $27.43 | $28.67 | $27.05 | $27.33 | $27.33 | 320,963 |
| 2019-07-30 | $26.03 | $27.40 | $26.03 | $27.27 | $27.27 | 285,447 |
| 2019-07-29 | $26.78 | $27.37 | $25.17 | $26.27 | $26.27 | 283,722 |
| 2019-07-26 | $25.00 | $27.88 | $25.00 | $26.71 | $26.71 | 657,165 |
| 2019-07-25 | $24.79 | $25.50 | $24.60 | $24.80 | $24.80 | 482,348 |
| 2019-07-24 | $24.93 | $25.97 | $24.51 | $25.00 | $25.00 | 316,348 |
| 2019-07-23 | $24.32 | $25.49 | $23.74 | $24.84 | $24.84 | 647,306 |
| 2019-07-22 | $24.27 | $24.33 | $23.00 | $23.98 | $23.98 | 777,936 |
| 2019-07-19 | $25.57 | $26.00 | $23.51 | $24.00 | $24.00 | 1,022,250 |
| 2019-07-18 | $26.75 | $27.59 | $24.00 | $25.08 | $25.08 | 7,998,979 |