Pure Storage Inc - Class A (PSTG) Exchange: NYSE
Data as of April 19, 2024
$53.31 ($1.01) 1.93%
Pure Storage Inc - Class A - Daily Information
Click for more stock information on Pure Storage Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $51.91 |
| Previous Close | $53.31 |
| High | $53.36 |
| Low | $51.59 |
| Adjusted Open | $51.91 |
| Previous Adjusted Close | $53.31 |
| Adjusted High | $53.36 |
| Adjusted Low | $51.59 |
About Pure Storage Inc - Class A (PSTG)
Pure Storage Inc provides data storage systems from its inception back in 2009 and has grown to almost 1,800 employees worldwide and a $2.20 billion market cap. It offers its customers enterprise flash storage solutions that provide faster and more efficient data storage than traditional hard drive data storage technologies. The company's products are easy-to-deploy, cost-effective and efficient, enabling its customers to do data-intensive tasks faster and more efficiently. In addition, its cloud services offer customers a simple way to store and manage their data no matter where it is physically located. In 2020, Pure Storage Inc made several significant product launches and announced strategic storage-as-a-service partnerships to expand its cloud storage offerings to a wider audience. It ended the year with a successful IPO.
Invest in Pure Storage Inc - Class A (PSTG)
Historical Stock Data for Pure Storage Inc - Class A (PSTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $51.91 | $53.36 | $51.59 | $53.31 | $53.31 | 3,645,401 |
| 2024-04-15 | $53.93 | $54.29 | $52.26 | $52.30 | $52.30 | 3,090,474 |
| 2024-04-12 | $53.97 | $54.75 | $53.16 | $53.43 | $53.43 | 2,710,631 |
| 2024-04-11 | $53.75 | $55.09 | $53.40 | $54.99 | $54.99 | 3,915,129 |
| 2024-04-10 | $51.49 | $53.50 | $51.35 | $53.14 | $53.14 | 2,782,379 |
| 2024-04-09 | $53.42 | $53.74 | $51.77 | $52.73 | $52.73 | 2,438,060 |
| 2024-04-08 | $54.06 | $54.46 | $53.31 | $53.75 | $53.75 | 2,064,113 |
| 2024-04-05 | $52.81 | $53.87 | $52.19 | $53.79 | $53.79 | 2,773,417 |
| 2024-04-04 | $54.13 | $54.97 | $52.46 | $52.61 | $52.61 | 3,397,679 |
| 2024-04-03 | $51.05 | $53.89 | $51.05 | $53.53 | $53.53 | 3,602,898 |
| 2024-04-02 | $51.07 | $51.89 | $50.30 | $51.66 | $51.66 | 2,686,680 |
| 2024-04-01 | $52.00 | $52.84 | $51.40 | $52.06 | $52.06 | 2,420,151 |
| 2024-03-28 | $52.56 | $53.33 | $51.88 | $51.99 | $51.99 | 2,572,241 |
| 2024-03-27 | $52.61 | $53.10 | $51.85 | $52.55 | $52.55 | 2,204,668 |
| 2024-03-26 | $52.89 | $53.82 | $52.12 | $52.17 | $52.17 | 2,221,088 |
| 2024-03-25 | $51.55 | $53.40 | $51.55 | $52.68 | $52.68 | 2,711,741 |
| 2024-03-22 | $52.45 | $52.59 | $50.96 | $52.23 | $52.23 | 4,279,507 |
| 2024-03-21 | $52.75 | $53.26 | $52.33 | $52.84 | $52.84 | 3,292,962 |
| 2024-03-20 | $50.14 | $51.94 | $49.88 | $51.79 | $51.79 | 3,482,012 |
| 2024-03-19 | $50.31 | $50.45 | $48.89 | $49.78 | $49.78 | 3,097,046 |
| 2024-03-18 | $51.00 | $51.15 | $50.11 | $50.60 | $50.60 | 2,343,472 |
| 2024-03-15 | $50.65 | $51.10 | $49.79 | $49.96 | $49.96 | 5,890,882 |
| 2024-03-14 | $50.96 | $51.54 | $49.98 | $50.77 | $50.77 | 2,594,875 |
| 2024-03-13 | $52.35 | $52.35 | $50.25 | $50.58 | $50.58 | 4,163,723 |
| 2024-03-12 | $54.94 | $55.38 | $49.74 | $52.36 | $52.36 | 10,769,499 |
| 2024-03-11 | $55.00 | $55.00 | $52.95 | $54.06 | $54.06 | 3,778,756 |
| 2024-03-08 | $57.53 | $58.46 | $55.18 | $55.35 | $55.35 | 3,438,280 |
| 2024-03-07 | $57.49 | $57.63 | $55.68 | $57.16 | $57.16 | 3,549,862 |
| 2024-03-06 | $56.47 | $57.91 | $56.05 | $56.93 | $56.93 | 4,736,623 |
| 2024-03-05 | $55.24 | $55.67 | $53.97 | $54.92 | $54.92 | 3,813,175 |
| 2024-03-04 | $55.72 | $56.42 | $54.69 | $55.72 | $55.72 | 5,792,956 |
| 2024-03-01 | $52.22 | $56.00 | $52.14 | $55.33 | $55.33 | 10,424,992 |
| 2024-02-29 | $47.58 | $52.76 | $47.58 | $52.65 | $52.65 | 13,450,251 |
| 2024-02-28 | $41.00 | $42.52 | $40.95 | $42.12 | $42.12 | 7,035,727 |
| 2024-02-27 | $41.75 | $42.13 | $41.29 | $41.48 | $41.48 | 2,840,542 |
| 2024-02-26 | $40.82 | $41.77 | $40.79 | $41.50 | $41.50 | 2,860,391 |
| 2024-02-23 | $41.25 | $41.47 | $40.52 | $40.57 | $40.57 | 3,849,246 |
| 2024-02-22 | $40.67 | $41.37 | $40.32 | $41.19 | $41.19 | 3,723,560 |
| 2024-02-21 | $39.99 | $39.99 | $38.78 | $39.23 | $39.23 | 5,298,917 |
| 2024-02-20 | $41.43 | $41.61 | $40.59 | $40.80 | $40.80 | 5,323,196 |
| 2024-02-16 | $43.46 | $43.61 | $42.78 | $42.95 | $42.95 | 1,838,193 |
| 2024-02-15 | $42.65 | $43.54 | $42.20 | $43.41 | $43.41 | 2,618,428 |
| 2024-02-14 | $42.00 | $42.74 | $41.35 | $42.43 | $42.43 | 3,132,659 |
| 2024-02-13 | $42.80 | $43.64 | $42.26 | $42.71 | $42.71 | 3,536,118 |
| 2024-02-12 | $44.75 | $45.34 | $44.46 | $44.51 | $44.51 | 2,826,476 |
| 2024-02-09 | $44.48 | $45.22 | $44.35 | $44.75 | $44.75 | 2,740,675 |
| 2024-02-08 | $42.55 | $44.35 | $42.55 | $44.14 | $44.14 | 4,107,441 |
| 2024-02-07 | $41.94 | $42.73 | $41.65 | $42.54 | $42.54 | 2,432,671 |
| 2024-02-06 | $42.09 | $42.24 | $40.91 | $41.68 | $41.68 | 4,042,928 |
| 2024-02-05 | $42.29 | $42.80 | $41.59 | $41.89 | $41.89 | 2,277,162 |
| 2024-02-02 | $41.21 | $42.68 | $40.81 | $42.25 | $42.25 | 3,833,901 |
| 2024-02-01 | $40.37 | $40.94 | $40.01 | $40.65 | $40.65 | 2,147,522 |
| 2024-01-31 | $40.63 | $40.80 | $39.80 | $39.99 | $39.99 | 3,461,605 |
| 2024-01-30 | $41.67 | $41.95 | $40.99 | $41.15 | $41.15 | 2,296,728 |
| 2024-01-29 | $40.70 | $41.61 | $40.65 | $41.47 | $41.47 | 3,132,802 |
| 2024-01-26 | $40.96 | $41.39 | $40.62 | $40.67 | $40.67 | 2,596,379 |
| 2024-01-25 | $42.43 | $42.47 | $41.27 | $41.28 | $41.28 | 2,671,703 |
| 2024-01-24 | $41.10 | $42.48 | $40.97 | $41.94 | $41.94 | 4,172,914 |
| 2024-01-23 | $41.25 | $41.41 | $40.55 | $40.72 | $40.72 | 3,221,445 |
| 2024-01-22 | $41.48 | $42.08 | $41.02 | $41.18 | $41.18 | 5,772,051 |
| 2024-01-19 | $39.40 | $40.91 | $39.14 | $40.90 | $40.90 | 6,228,811 |
| 2024-01-18 | $37.52 | $39.02 | $37.26 | $38.93 | $38.93 | 5,338,490 |
| 2024-01-17 | $35.80 | $36.97 | $35.35 | $36.97 | $36.97 | 3,662,354 |
| 2024-01-16 | $36.45 | $36.59 | $35.47 | $36.12 | $36.12 | 2,977,932 |
| 2024-01-12 | $37.25 | $37.58 | $36.47 | $36.61 | $36.61 | 2,159,560 |
| 2024-01-11 | $36.61 | $37.05 | $36.27 | $36.99 | $36.99 | 3,127,739 |
| 2024-01-10 | $37.50 | $37.59 | $36.49 | $36.65 | $36.65 | 5,802,185 |
| 2024-01-09 | $37.30 | $37.75 | $36.89 | $37.28 | $37.28 | 3,759,573 |
| 2024-01-08 | $36.06 | $37.45 | $35.90 | $37.44 | $37.44 | 7,012,186 |
| 2024-01-05 | $36.55 | $37.30 | $35.88 | $35.89 | $35.89 | 6,290,895 |
| 2024-01-04 | $36.29 | $37.00 | $36.20 | $36.80 | $36.80 | 51,113,548 |
| 2024-01-03 | $37.13 | $37.72 | $36.16 | $36.52 | $36.52 | 14,028,577 |
| 2024-01-02 | $35.28 | $35.34 | $34.32 | $34.82 | $34.82 | 3,783,533 |
| 2023-12-29 | $35.95 | $36.14 | $35.62 | $35.66 | $35.66 | 1,707,329 |
| 2023-12-28 | $35.64 | $36.11 | $35.61 | $36.04 | $36.04 | 1,716,343 |
| 2023-12-27 | $35.62 | $35.86 | $35.50 | $35.57 | $35.57 | 1,534,895 |
| 2023-12-26 | $36.00 | $36.00 | $35.37 | $35.54 | $35.54 | 2,484,348 |
| 2023-12-22 | $36.01 | $36.49 | $35.59 | $35.88 | $35.88 | 3,014,413 |
| 2023-12-21 | $36.02 | $36.33 | $35.11 | $36.06 | $36.06 | 7,108,641 |
| 2023-12-20 | $36.59 | $36.70 | $35.76 | $35.81 | $35.81 | 2,850,122 |
| 2023-12-19 | $37.58 | $37.70 | $36.62 | $36.71 | $36.71 | 2,901,235 |
| 2023-12-18 | $36.63 | $37.63 | $36.63 | $37.49 | $37.49 | 2,945,536 |
| 2023-12-15 | $36.35 | $36.85 | $36.13 | $36.59 | $36.59 | 6,089,740 |
| 2023-12-14 | $34.73 | $36.27 | $34.73 | $36.26 | $36.26 | 5,015,456 |
| 2023-12-13 | $33.85 | $34.62 | $33.75 | $34.28 | $34.28 | 4,012,445 |
| 2023-12-12 | $33.01 | $33.89 | $32.54 | $33.81 | $33.81 | 3,714,495 |
| 2023-12-11 | $33.06 | $33.38 | $32.95 | $33.22 | $33.22 | 2,167,611 |
| 2023-12-08 | $32.26 | $33.41 | $32.26 | $33.17 | $33.17 | 3,029,609 |
| 2023-12-07 | $32.25 | $32.71 | $31.90 | $32.51 | $32.51 | 3,335,429 |
| 2023-12-06 | $32.70 | $32.77 | $31.79 | $31.81 | $31.81 | 3,644,971 |
| 2023-12-05 | $32.71 | $32.75 | $32.23 | $32.59 | $32.59 | 3,979,802 |
| 2023-12-04 | $33.03 | $33.14 | $32.41 | $32.89 | $32.89 | 5,339,657 |
| 2023-12-01 | $33.21 | $33.75 | $32.27 | $33.15 | $33.15 | 7,014,612 |
| 2023-11-30 | $31.03 | $33.48 | $31.00 | $33.31 | $33.31 | 19,462,986 |
| 2023-11-29 | $36.61 | $38.28 | $36.61 | $37.93 | $37.93 | 9,183,371 |
| 2023-11-28 | $35.99 | $36.23 | $35.61 | $35.87 | $35.87 | 4,265,338 |
| 2023-11-27 | $36.80 | $37.18 | $36.08 | $36.11 | $36.11 | 5,078,132 |
| 2023-11-24 | $37.22 | $37.35 | $36.52 | $36.96 | $36.96 | 1,695,294 |
| 2023-11-22 | $36.86 | $37.64 | $36.85 | $37.39 | $37.39 | 2,203,877 |
| 2023-11-21 | $36.80 | $36.99 | $36.38 | $36.58 | $36.58 | 2,409,100 |
| 2023-11-20 | $36.63 | $37.16 | $36.59 | $37.12 | $37.12 | 2,027,070 |
| 2023-11-17 | $36.18 | $36.76 | $36.11 | $36.65 | $36.65 | 2,296,714 |
| 2023-11-16 | $37.38 | $37.56 | $35.82 | $36.16 | $36.16 | 2,769,906 |
| 2023-11-15 | $38.10 | $38.19 | $37.47 | $37.73 | $37.73 | 3,055,789 |
| 2023-11-14 | $36.97 | $37.88 | $36.63 | $37.86 | $37.86 | 2,770,997 |
| 2023-11-13 | $36.29 | $36.41 | $35.83 | $35.94 | $35.94 | 1,912,684 |
| 2023-11-10 | $35.52 | $36.45 | $35.52 | $36.31 | $36.31 | 1,771,836 |
| 2023-11-09 | $35.42 | $35.74 | $35.14 | $35.40 | $35.40 | 1,351,519 |
| 2023-11-08 | $35.42 | $35.58 | $35.18 | $35.34 | $35.34 | 1,427,146 |
| 2023-11-07 | $35.20 | $35.79 | $34.90 | $35.30 | $35.30 | 1,499,484 |
| 2023-11-06 | $35.12 | $35.29 | $34.66 | $34.98 | $34.98 | 1,375,686 |
| 2023-11-03 | $34.31 | $35.16 | $34.19 | $34.96 | $34.96 | 2,058,032 |
| 2023-11-02 | $34.60 | $34.83 | $33.81 | $34.22 | $34.22 | 1,979,367 |
| 2023-11-01 | $33.68 | $34.08 | $33.48 | $34.07 | $34.07 | 1,837,839 |
| 2023-10-31 | $33.17 | $34.02 | $32.80 | $33.81 | $33.81 | 1,917,154 |
| 2023-10-30 | $33.18 | $33.35 | $32.66 | $32.97 | $32.97 | 2,340,531 |
| 2023-10-27 | $32.96 | $33.36 | $32.76 | $32.95 | $32.95 | 1,946,580 |
| 2023-10-26 | $32.90 | $33.37 | $32.05 | $32.56 | $32.56 | 2,765,231 |
| 2023-10-25 | $33.79 | $34.26 | $33.06 | $33.19 | $33.19 | 1,396,912 |
| 2023-10-24 | $33.71 | $33.98 | $33.37 | $33.97 | $33.97 | 1,588,840 |
| 2023-10-23 | $32.97 | $33.58 | $32.45 | $33.41 | $33.41 | 2,037,025 |
| 2023-10-20 | $33.60 | $33.75 | $32.58 | $33.08 | $33.08 | 2,432,385 |
| 2023-10-19 | $34.61 | $34.90 | $33.77 | $33.84 | $33.84 | 1,807,668 |
| 2023-10-18 | $35.09 | $35.38 | $34.19 | $34.27 | $34.27 | 1,879,043 |
| 2023-10-17 | $35.20 | $35.79 | $35.17 | $35.47 | $35.47 | 1,544,715 |
| 2023-10-16 | $35.30 | $35.71 | $35.01 | $35.59 | $35.59 | 1,609,988 |
| 2023-10-13 | $35.95 | $36.24 | $35.05 | $35.11 | $35.11 | 1,560,695 |
| 2023-10-12 | $36.80 | $36.99 | $35.51 | $35.90 | $35.90 | 1,562,952 |
| 2023-10-11 | $36.19 | $36.76 | $36.00 | $36.58 | $36.58 | 2,509,745 |
| 2023-10-10 | $35.17 | $36.65 | $35.13 | $36.09 | $36.09 | 2,569,303 |
| 2023-10-09 | $35.06 | $35.34 | $34.67 | $35.14 | $35.14 | 1,235,627 |
| 2023-10-06 | $34.20 | $35.43 | $34.20 | $35.35 | $35.35 | 2,039,996 |
| 2023-10-05 | $34.26 | $34.70 | $33.87 | $34.44 | $34.44 | 1,431,553 |
| 2023-10-04 | $34.83 | $34.92 | $33.93 | $34.39 | $34.39 | 1,848,354 |
| 2023-10-03 | $35.32 | $35.59 | $34.05 | $34.30 | $34.30 | 2,229,523 |
| 2023-10-02 | $35.62 | $36.22 | $35.54 | $35.54 | $35.54 | 2,400,740 |
| 2023-09-29 | $35.50 | $35.83 | $35.37 | $35.62 | $35.62 | 3,026,178 |
| 2023-09-28 | $34.56 | $35.20 | $34.33 | $35.11 | $35.11 | 2,437,165 |
| 2023-09-27 | $33.76 | $34.71 | $33.57 | $34.49 | $34.49 | 4,486,968 |
| 2023-09-26 | $33.59 | $33.90 | $33.33 | $33.49 | $33.49 | 2,431,133 |
| 2023-09-25 | $34.51 | $34.85 | $33.62 | $33.89 | $33.89 | 2,576,772 |
| 2023-09-22 | $34.92 | $35.01 | $34.33 | $34.63 | $34.63 | 2,449,916 |
| 2023-09-21 | $35.01 | $35.10 | $33.64 | $34.66 | $34.66 | 5,810,312 |
| 2023-09-20 | $36.13 | $36.51 | $35.65 | $35.71 | $35.71 | 2,280,628 |
| 2023-09-19 | $35.83 | $36.21 | $35.81 | $35.98 | $35.98 | 2,594,186 |
| 2023-09-18 | $36.00 | $36.16 | $35.36 | $35.91 | $35.91 | 3,549,478 |
| 2023-09-15 | $37.00 | $37.04 | $35.91 | $36.25 | $36.25 | 7,546,171 |
| 2023-09-14 | $37.44 | $37.58 | $36.40 | $36.90 | $36.90 | 2,977,973 |
| 2023-09-13 | $38.35 | $38.58 | $37.29 | $37.31 | $37.31 | 2,786,831 |
| 2023-09-12 | $38.80 | $39.40 | $38.19 | $38.29 | $38.29 | 2,371,765 |
| 2023-09-11 | $39.65 | $39.75 | $38.95 | $39.18 | $39.18 | 2,264,670 |
| 2023-09-08 | $38.92 | $39.44 | $38.61 | $39.10 | $39.10 | 2,470,674 |
| 2023-09-07 | $39.00 | $39.22 | $38.32 | $38.96 | $38.96 | 3,569,726 |
| 2023-09-06 | $39.86 | $40.19 | $39.36 | $39.65 | $39.65 | 3,525,749 |
| 2023-09-05 | $38.48 | $40.50 | $38.48 | $40.17 | $40.17 | 5,797,470 |
| 2023-09-01 | $37.37 | $39.15 | $37.35 | $38.36 | $38.36 | 5,213,216 |
| 2023-08-31 | $37.15 | $37.52 | $34.01 | $36.59 | $36.59 | 10,401,657 |
| 2023-08-30 | $36.25 | $37.05 | $35.78 | $36.48 | $36.48 | 5,868,813 |
| 2023-08-29 | $35.77 | $36.44 | $35.61 | $36.32 | $36.32 | 2,771,397 |
| 2023-08-28 | $36.00 | $36.37 | $35.66 | $36.01 | $36.01 | 2,269,638 |
| 2023-08-25 | $35.72 | $36.12 | $35.26 | $35.77 | $35.77 | 3,057,992 |
| 2023-08-24 | $38.39 | $38.46 | $35.58 | $35.69 | $35.69 | 4,041,198 |
| 2023-08-23 | $37.50 | $38.49 | $37.24 | $37.99 | $37.99 | 3,608,958 |
| 2023-08-22 | $37.74 | $38.09 | $37.30 | $37.45 | $37.45 | 2,071,111 |
| 2023-08-21 | $37.03 | $37.99 | $37.00 | $37.32 | $37.32 | 4,926,634 |
| 2023-08-18 | $36.01 | $36.94 | $35.94 | $36.82 | $36.82 | 2,641,717 |
| 2023-08-17 | $37.22 | $37.36 | $36.43 | $36.53 | $36.53 | 2,939,519 |
| 2023-08-16 | $36.45 | $37.16 | $36.45 | $36.99 | $36.99 | 3,104,976 |
| 2023-08-15 | $37.00 | $37.28 | $36.54 | $36.56 | $36.56 | 1,816,212 |
| 2023-08-14 | $36.06 | $36.66 | $35.93 | $36.64 | $36.64 | 2,246,950 |
| 2023-08-11 | $36.27 | $36.65 | $35.95 | $36.02 | $36.02 | 2,463,356 |
| 2023-08-10 | $36.59 | $37.03 | $36.19 | $36.47 | $36.47 | 1,929,685 |
| 2023-08-09 | $36.97 | $37.00 | $35.62 | $36.18 | $36.18 | 5,311,186 |
| 2023-08-08 | $37.61 | $37.62 | $36.73 | $36.97 | $36.97 | 3,301,832 |
| 2023-08-07 | $37.85 | $37.85 | $37.19 | $37.66 | $37.66 | 1,632,504 |
| 2023-08-04 | $37.64 | $38.10 | $36.81 | $37.55 | $37.55 | 2,363,996 |
| 2023-08-03 | $37.10 | $37.93 | $37.01 | $37.58 | $37.58 | 2,453,753 |
| 2023-08-02 | $37.03 | $37.89 | $36.95 | $37.46 | $37.46 | 2,723,163 |
| 2023-08-01 | $36.58 | $37.71 | $36.55 | $37.62 | $37.62 | 3,777,268 |
| 2023-07-31 | $37.71 | $37.94 | $36.45 | $36.99 | $36.99 | 5,428,139 |
| 2023-07-28 | $38.16 | $38.39 | $37.52 | $37.55 | $37.55 | 2,600,764 |
| 2023-07-27 | $38.82 | $38.99 | $37.83 | $38.01 | $38.01 | 3,624,228 |
| 2023-07-26 | $38.49 | $38.60 | $37.80 | $38.19 | $38.19 | 2,728,731 |
| 2023-07-25 | $38.11 | $38.76 | $37.74 | $38.73 | $38.73 | 2,629,919 |
| 2023-07-24 | $37.20 | $37.92 | $37.20 | $37.89 | $37.89 | 4,952,550 |
| 2023-07-21 | $38.07 | $38.30 | $37.06 | $37.07 | $37.07 | 3,677,180 |
| 2023-07-20 | $38.11 | $38.58 | $37.43 | $37.64 | $37.64 | 4,335,166 |
| 2023-07-19 | $38.66 | $39.19 | $38.56 | $38.59 | $38.59 | 3,156,731 |
| 2023-07-18 | $38.44 | $38.99 | $37.81 | $38.60 | $38.60 | 3,128,446 |
| 2023-07-17 | $37.79 | $38.77 | $37.76 | $38.50 | $38.50 | 2,829,809 |
| 2023-07-14 | $38.11 | $38.33 | $37.61 | $37.92 | $37.92 | 2,148,761 |
| 2023-07-13 | $37.79 | $38.39 | $37.56 | $38.32 | $38.32 | 2,242,519 |
| 2023-07-12 | $38.50 | $38.50 | $37.48 | $37.50 | $37.50 | 3,494,137 |
| 2023-07-11 | $38.28 | $38.38 | $37.64 | $38.20 | $38.20 | 2,999,897 |
| 2023-07-10 | $37.07 | $38.26 | $37.02 | $38.14 | $38.14 | 3,856,428 |
| 2023-07-07 | $37.10 | $37.91 | $37.00 | $37.25 | $37.25 | 3,325,696 |
| 2023-07-06 | $36.40 | $36.98 | $36.31 | $36.85 | $36.85 | 2,915,286 |
| 2023-07-05 | $36.76 | $37.22 | $36.69 | $36.89 | $36.89 | 2,415,164 |
| 2023-07-03 | $36.77 | $37.19 | $36.77 | $37.10 | $37.10 | 1,719,673 |
| 2023-06-30 | $36.45 | $37.08 | $36.19 | $36.82 | $36.82 | 3,268,995 |
| 2023-06-29 | $35.90 | $36.15 | $35.52 | $36.14 | $36.14 | 3,183,054 |
| 2023-06-28 | $35.80 | $36.19 | $35.60 | $35.86 | $35.86 | 2,767,373 |
| 2023-06-27 | $35.84 | $36.14 | $35.66 | $35.91 | $35.91 | 3,002,362 |
| 2023-06-26 | $36.05 | $36.42 | $35.52 | $35.56 | $35.56 | 3,300,036 |
| 2023-06-23 | $36.09 | $36.31 | $35.59 | $35.85 | $35.85 | 5,687,770 |
| 2023-06-22 | $35.90 | $36.69 | $35.26 | $36.65 | $36.65 | 6,245,852 |
| 2023-06-21 | $37.20 | $37.23 | $36.05 | $36.10 | $36.10 | 4,058,573 |
| 2023-06-20 | $37.34 | $37.63 | $36.78 | $37.02 | $37.02 | 4,125,749 |
| 2023-06-16 | $37.98 | $38.36 | $37.42 | $37.74 | $37.74 | 5,881,110 |
| 2023-06-15 | $36.92 | $37.68 | $36.87 | $37.60 | $37.60 | 3,243,712 |
| 2023-06-14 | $36.48 | $37.50 | $36.45 | $37.36 | $37.36 | 5,498,950 |
| 2023-06-13 | $36.50 | $36.68 | $36.08 | $36.60 | $36.60 | 3,685,177 |
| 2023-06-12 | $35.46 | $36.25 | $35.30 | $36.20 | $36.20 | 4,309,647 |
| 2023-06-09 | $34.90 | $35.60 | $34.72 | $35.37 | $35.37 | 4,774,203 |
| 2023-06-08 | $34.37 | $34.84 | $34.05 | $34.55 | $34.55 | 4,321,070 |
| 2023-06-07 | $34.99 | $35.44 | $33.80 | $34.02 | $34.02 | 6,157,292 |
| 2023-06-06 | $34.28 | $35.00 | $34.11 | $34.90 | $34.90 | 3,553,850 |
| 2023-06-05 | $34.19 | $34.85 | $33.88 | $34.41 | $34.41 | 5,053,510 |
| 2023-06-02 | $32.80 | $34.64 | $32.71 | $34.25 | $34.25 | 11,416,674 |
| 2023-06-01 | $31.01 | $35.42 | $30.97 | $34.28 | $34.28 | 20,728,992 |
| 2023-05-31 | $29.06 | $29.40 | $28.43 | $28.79 | $28.79 | 11,911,896 |
| 2023-05-30 | $28.00 | $29.66 | $27.98 | $29.40 | $29.40 | 14,331,202 |
| 2023-05-26 | $25.89 | $27.74 | $25.87 | $27.56 | $27.56 | 7,192,835 |
| 2023-05-25 | $25.40 | $26.05 | $25.29 | $25.89 | $25.89 | 6,257,179 |
| 2023-05-24 | $24.36 | $24.61 | $24.21 | $24.53 | $24.53 | 2,345,886 |
| 2023-05-23 | $24.77 | $25.10 | $24.48 | $24.52 | $24.52 | 2,949,537 |
| 2023-05-22 | $24.35 | $25.04 | $24.30 | $24.84 | $24.84 | 4,726,515 |
| 2023-05-19 | $24.66 | $24.72 | $24.00 | $24.24 | $24.24 | 3,718,901 |
| 2023-05-18 | $24.15 | $24.91 | $24.05 | $24.82 | $24.82 | 4,217,533 |
| 2023-05-17 | $23.87 | $24.09 | $23.58 | $24.05 | $24.05 | 2,165,713 |
| 2023-05-16 | $23.53 | $23.90 | $23.53 | $23.69 | $23.69 | 3,307,686 |
| 2023-05-15 | $23.32 | $23.65 | $23.25 | $23.62 | $23.62 | 2,944,639 |
| 2023-05-12 | $23.01 | $23.37 | $22.64 | $23.24 | $23.24 | 5,938,889 |
| 2023-05-11 | $23.02 | $23.15 | $22.76 | $22.94 | $22.94 | 4,799,897 |
| 2023-05-10 | $23.37 | $23.46 | $22.75 | $23.04 | $23.04 | 1,800,654 |
| 2023-05-09 | $22.66 | $23.17 | $22.57 | $23.11 | $23.11 | 3,639,159 |
| 2023-05-08 | $22.59 | $22.88 | $22.43 | $22.75 | $22.75 | 2,294,020 |
| 2023-05-05 | $22.43 | $22.82 | $22.43 | $22.64 | $22.64 | 2,389,537 |
| 2023-05-04 | $22.22 | $22.63 | $22.14 | $22.22 | $22.22 | 2,068,022 |
| 2023-05-03 | $22.60 | $22.77 | $22.22 | $22.25 | $22.25 | 3,106,405 |
| 2023-05-02 | $22.95 | $23.15 | $22.27 | $22.50 | $22.50 | 3,732,078 |
| 2023-05-01 | $22.91 | $23.07 | $22.72 | $23.04 | $23.04 | 2,384,790 |
| 2023-04-28 | $22.72 | $22.93 | $22.55 | $22.83 | $22.83 | 2,130,527 |
| 2023-04-27 | $22.65 | $22.84 | $22.41 | $22.81 | $22.81 | 3,258,233 |
| 2023-04-26 | $22.32 | $22.77 | $22.17 | $22.65 | $22.65 | 4,914,957 |
| 2023-04-25 | $22.85 | $22.94 | $22.24 | $22.28 | $22.28 | 5,928,706 |
| 2023-04-24 | $23.11 | $23.34 | $22.83 | $22.95 | $22.95 | 5,995,249 |
| 2023-04-21 | $23.62 | $23.83 | $23.16 | $23.28 | $23.28 | 6,981,954 |
| 2023-04-20 | $24.19 | $24.24 | $23.79 | $23.86 | $23.86 | 6,247,537 |
| 2023-04-19 | $25.59 | $25.65 | $24.43 | $24.54 | $24.54 | 8,469,459 |
| 2023-04-18 | $26.11 | $26.23 | $25.87 | $26.05 | $26.05 | 2,598,627 |
| 2023-04-17 | $25.98 | $26.19 | $25.82 | $25.97 | $25.97 | 2,764,165 |
| 2023-04-14 | $26.01 | $26.52 | $25.87 | $26.05 | $26.05 | 3,306,982 |
| 2023-04-13 | $26.03 | $26.23 | $25.69 | $26.13 | $26.13 | 2,897,749 |
| 2023-04-12 | $26.45 | $26.53 | $25.65 | $25.75 | $25.75 | 4,017,451 |
| 2023-04-11 | $26.02 | $26.44 | $25.95 | $26.19 | $26.19 | 5,325,880 |
| 2023-04-10 | $25.49 | $26.19 | $25.49 | $26.04 | $26.04 | 5,364,323 |
| 2023-04-06 | $25.71 | $25.82 | $25.18 | $25.62 | $25.62 | 4,749,645 |
| 2023-04-05 | $25.53 | $25.54 | $24.94 | $25.32 | $25.32 | 4,933,280 |
| 2023-04-04 | $25.64 | $25.77 | $25.32 | $25.68 | $25.68 | 4,403,199 |
| 2023-04-03 | $25.45 | $25.70 | $25.20 | $25.52 | $25.52 | 3,091,432 |
| 2023-03-31 | $24.70 | $25.52 | $24.65 | $25.51 | $25.51 | 3,942,491 |
| 2023-03-30 | $24.88 | $24.91 | $24.48 | $24.75 | $24.75 | 3,677,964 |
| 2023-03-29 | $24.18 | $24.73 | $24.00 | $24.64 | $24.64 | 3,965,802 |
| 2023-03-28 | $23.95 | $24.03 | $23.66 | $23.87 | $23.87 | 3,285,675 |
| 2023-03-27 | $24.05 | $24.15 | $23.71 | $23.98 | $23.98 | 6,293,605 |
| 2023-03-24 | $24.08 | $24.14 | $23.53 | $23.77 | $23.77 | 3,318,200 |
| 2023-03-23 | $24.84 | $24.94 | $24.03 | $24.12 | $24.12 | 4,571,391 |
| 2023-03-22 | $24.96 | $25.26 | $24.48 | $24.50 | $24.50 | 4,902,066 |
| 2023-03-21 | $24.49 | $25.12 | $24.34 | $25.08 | $25.08 | 6,996,952 |
| 2023-03-20 | $24.00 | $24.41 | $23.87 | $24.32 | $24.32 | 4,136,263 |
| 2023-03-17 | $24.07 | $24.70 | $23.99 | $24.05 | $24.05 | 7,555,777 |
| 2023-03-16 | $23.23 | $24.30 | $23.13 | $24.12 | $24.12 | 5,914,466 |
| 2023-03-15 | $23.08 | $23.72 | $22.96 | $23.35 | $23.35 | 5,712,414 |
| 2023-03-14 | $23.47 | $23.67 | $23.22 | $23.46 | $23.46 | 6,591,881 |
| 2023-03-13 | $23.31 | $23.50 | $22.95 | $23.09 | $23.09 | 5,554,583 |
| 2023-03-10 | $23.50 | $23.89 | $23.27 | $23.45 | $23.45 | 5,930,296 |
| 2023-03-09 | $24.63 | $24.80 | $23.68 | $23.77 | $23.77 | 8,376,780 |
| 2023-03-08 | $24.39 | $24.97 | $24.25 | $24.73 | $24.73 | 4,660,199 |
| 2023-03-07 | $24.39 | $24.93 | $24.23 | $24.40 | $24.40 | 5,970,310 |
| 2023-03-06 | $24.63 | $25.20 | $24.32 | $24.46 | $24.46 | 6,811,385 |
| 2023-03-03 | $24.51 | $24.72 | $23.96 | $24.56 | $24.56 | 10,761,450 |
| 2023-03-02 | $25.74 | $25.85 | $23.74 | $24.43 | $24.43 | 31,304,392 |
| 2023-03-01 | $28.69 | $29.21 | $28.58 | $28.79 | $28.79 | 5,803,785 |
| 2023-02-28 | $28.67 | $28.89 | $28.47 | $28.54 | $28.54 | 5,588,487 |
| 2023-02-27 | $28.46 | $28.71 | $28.38 | $28.61 | $28.61 | 7,852,923 |
| 2023-02-24 | $28.92 | $29.04 | $27.97 | $28.09 | $28.09 | 5,635,193 |
| 2023-02-23 | $29.25 | $29.48 | $28.49 | $29.45 | $29.45 | 6,651,526 |
| 2023-02-22 | $29.44 | $29.58 | $28.65 | $29.08 | $29.08 | 5,020,754 |
| 2023-02-21 | $29.87 | $30.18 | $29.49 | $29.49 | $29.49 | 6,029,311 |
| 2023-02-17 | $31.32 | $31.42 | $30.39 | $30.48 | $30.48 | 5,046,700 |
| 2023-02-16 | $31.49 | $32.02 | $31.34 | $31.59 | $31.59 | 3,259,313 |
| 2023-02-15 | $31.33 | $32.18 | $31.30 | $31.96 | $31.96 | 4,593,957 |
| 2023-02-14 | $30.67 | $31.61 | $30.55 | $31.32 | $31.32 | 5,626,268 |
| 2023-02-13 | $30.71 | $31.01 | $30.50 | $30.81 | $30.81 | 4,325,782 |
| 2023-02-10 | $30.71 | $30.90 | $30.31 | $30.55 | $30.55 | 3,183,452 |
| 2023-02-09 | $30.91 | $31.74 | $30.80 | $30.92 | $30.92 | 5,121,371 |
| 2023-02-08 | $30.22 | $30.81 | $30.21 | $30.44 | $30.44 | 3,498,623 |
| 2023-02-07 | $29.31 | $30.34 | $29.24 | $30.25 | $30.25 | 3,680,856 |
| 2023-02-06 | $29.57 | $29.86 | $29.29 | $29.45 | $29.45 | 3,844,408 |
| 2023-02-03 | $29.83 | $30.45 | $29.60 | $29.91 | $29.91 | 3,784,191 |
| 2023-02-02 | $29.88 | $30.97 | $29.88 | $30.27 | $30.27 | 8,773,222 |
| 2023-02-01 | $29.02 | $29.67 | $28.69 | $29.55 | $29.55 | 4,269,730 |
| 2023-01-31 | $28.41 | $29.12 | $28.31 | $28.94 | $28.94 | 4,194,752 |
| 2023-01-30 | $28.09 | $28.38 | $27.97 | $28.32 | $28.32 | 2,911,274 |
| 2023-01-27 | $28.09 | $28.85 | $27.97 | $28.30 | $28.30 | 5,657,474 |
| 2023-01-26 | $28.04 | $28.28 | $27.64 | $28.24 | $28.24 | 4,521,193 |
| 2023-01-25 | $27.19 | $27.63 | $26.63 | $27.61 | $27.61 | 4,352,440 |
| 2023-01-24 | $26.95 | $27.71 | $26.90 | $27.66 | $27.66 | 5,545,606 |
| 2023-01-23 | $26.21 | $27.23 | $26.10 | $27.05 | $27.05 | 7,198,232 |
| 2023-01-20 | $26.10 | $26.19 | $25.71 | $26.01 | $26.01 | 3,883,428 |
| 2023-01-19 | $26.49 | $26.67 | $25.59 | $25.89 | $25.89 | 5,842,011 |
| 2023-01-18 | $27.43 | $27.63 | $26.71 | $26.74 | $26.74 | 4,929,130 |
| 2023-01-17 | $26.41 | $27.15 | $26.10 | $27.14 | $27.14 | 4,967,504 |
| 2023-01-13 | $26.17 | $26.65 | $26.10 | $26.46 | $26.46 | 4,162,787 |
| 2023-01-12 | $26.85 | $26.85 | $26.18 | $26.52 | $26.52 | 3,451,015 |
| 2023-01-11 | $26.52 | $26.85 | $26.20 | $26.57 | $26.57 | 2,873,451 |
| 2023-01-10 | $26.29 | $26.61 | $26.27 | $26.46 | $26.46 | 3,406,264 |
| 2023-01-09 | $26.95 | $27.27 | $26.32 | $26.40 | $26.40 | 3,773,512 |
| 2023-01-06 | $26.38 | $26.74 | $26.10 | $26.67 | $26.67 | 3,643,931 |
| 2023-01-05 | $26.65 | $26.76 | $25.78 | $26.03 | $26.03 | 3,888,864 |
| 2023-01-04 | $27.40 | $27.42 | $26.57 | $26.89 | $26.89 | 5,664,821 |
| 2023-01-03 | $26.99 | $27.55 | $26.59 | $27.15 | $27.15 | 2,727,850 |
| 2022-12-30 | $26.75 | $26.95 | $26.36 | $26.76 | $26.76 | 2,003,761 |
| 2022-12-29 | $26.60 | $27.14 | $26.54 | $27.04 | $27.04 | 2,575,401 |
| 2022-12-28 | $26.35 | $26.53 | $26.13 | $26.28 | $26.28 | 2,579,944 |
| 2022-12-27 | $26.64 | $26.74 | $26.41 | $26.41 | $26.41 | 2,220,976 |
| 2022-12-23 | $26.71 | $26.81 | $26.19 | $26.65 | $26.65 | 3,953,682 |
| 2022-12-22 | $27.41 | $27.52 | $26.65 | $26.96 | $26.96 | 3,230,809 |
| 2022-12-21 | $27.87 | $27.87 | $27.25 | $27.72 | $27.72 | 5,958,257 |
| 2022-12-20 | $27.35 | $27.88 | $26.91 | $27.75 | $27.75 | 4,595,841 |
| 2022-12-19 | $28.50 | $28.67 | $27.25 | $27.52 | $27.52 | 5,431,335 |
| 2022-12-16 | $28.88 | $29.14 | $28.38 | $28.62 | $28.62 | 5,493,939 |
| 2022-12-15 | $30.15 | $30.21 | $28.96 | $29.08 | $29.08 | 3,938,004 |
| 2022-12-14 | $30.18 | $31.23 | $30.00 | $30.65 | $30.65 | 4,910,029 |
| 2022-12-13 | $30.55 | $30.88 | $29.88 | $30.18 | $30.18 | 5,352,540 |
| 2022-12-12 | $29.27 | $29.82 | $29.02 | $29.81 | $29.81 | 2,900,035 |
| 2022-12-09 | $29.00 | $29.56 | $28.92 | $29.14 | $29.14 | 2,048,947 |
| 2022-12-08 | $28.89 | $29.42 | $28.67 | $29.14 | $29.14 | 3,269,772 |
| 2022-12-07 | $28.94 | $29.18 | $28.36 | $28.68 | $28.68 | 2,337,940 |
| 2022-12-06 | $29.38 | $29.64 | $28.82 | $29.02 | $29.02 | 3,156,329 |
| 2022-12-05 | $29.51 | $30.14 | $29.24 | $29.28 | $29.28 | 2,859,449 |
| 2022-12-02 | $30.05 | $30.08 | $28.87 | $29.61 | $29.61 | 5,324,066 |
| 2022-12-01 | $30.45 | $30.57 | $28.60 | $30.25 | $30.25 | 9,438,205 |
| 2022-11-30 | $28.98 | $29.25 | $27.33 | $29.19 | $29.19 | 10,668,516 |
| 2022-11-29 | $29.63 | $29.94 | $29.38 | $29.46 | $29.46 | 6,885,391 |
| 2022-11-28 | $30.25 | $30.69 | $29.45 | $29.54 | $29.54 | 6,064,435 |
| 2022-11-25 | $30.36 | $30.61 | $29.80 | $30.46 | $30.46 | 1,110,574 |
| 2022-11-23 | $30.43 | $30.92 | $30.38 | $30.61 | $30.61 | 2,208,447 |
| 2022-11-22 | $30.39 | $30.60 | $29.90 | $30.48 | $30.48 | 3,192,099 |
| 2022-11-21 | $30.48 | $30.57 | $30.06 | $30.45 | $30.45 | 2,203,926 |
| 2022-11-18 | $30.95 | $30.95 | $30.42 | $30.75 | $30.75 | 3,119,026 |
| 2022-11-17 | $29.90 | $30.51 | $29.67 | $30.49 | $30.49 | 3,186,613 |
| 2022-11-16 | $31.19 | $31.30 | $30.33 | $30.48 | $30.48 | 4,017,565 |
| 2022-11-15 | $31.83 | $32.45 | $31.36 | $31.56 | $31.56 | 4,669,307 |
| 2022-11-14 | $30.74 | $32.39 | $30.39 | $31.07 | $31.07 | 7,040,217 |
| 2022-11-11 | $31.00 | $31.42 | $30.44 | $30.78 | $30.78 | 3,354,817 |
| 2022-11-10 | $31.13 | $31.47 | $30.36 | $30.95 | $30.95 | 3,289,326 |
| 2022-11-09 | $30.25 | $30.32 | $29.27 | $29.66 | $29.66 | 3,857,997 |
| 2022-11-08 | $30.94 | $31.28 | $30.48 | $30.88 | $30.88 | 2,520,515 |
| 2022-11-07 | $30.33 | $30.83 | $30.09 | $30.65 | $30.65 | 2,303,542 |
| 2022-11-04 | $30.99 | $31.20 | $29.91 | $30.34 | $30.34 | 2,576,081 |
| 2022-11-03 | $30.18 | $30.88 | $29.77 | $30.50 | $30.50 | 2,667,241 |
| 2022-11-02 | $31.59 | $31.91 | $30.76 | $30.95 | $30.95 | 2,983,772 |
| 2022-11-01 | $31.40 | $31.97 | $31.30 | $31.70 | $31.70 | 4,194,718 |
| 2022-10-31 | $30.97 | $31.38 | $30.62 | $30.86 | $30.86 | 3,347,536 |
| 2022-10-28 | $29.69 | $30.80 | $29.69 | $30.50 | $30.50 | 2,730,356 |
| 2022-10-27 | $30.56 | $31.05 | $29.74 | $29.83 | $29.83 | 4,190,550 |
| 2022-10-26 | $29.19 | $29.74 | $28.91 | $29.30 | $29.30 | 2,844,774 |
| 2022-10-25 | $28.66 | $29.72 | $28.58 | $29.51 | $29.51 | 2,748,843 |
| 2022-10-24 | $28.82 | $29.01 | $28.11 | $28.63 | $28.63 | 2,413,237 |
| 2022-10-21 | $27.66 | $28.90 | $27.54 | $28.81 | $28.81 | 4,054,973 |
| 2022-10-20 | $27.46 | $28.12 | $27.41 | $27.64 | $27.64 | 3,107,760 |
| 2022-10-19 | $27.55 | $28.06 | $27.27 | $27.46 | $27.46 | 2,990,867 |
| 2022-10-18 | $28.43 | $28.70 | $27.52 | $27.82 | $27.82 | 2,441,733 |
| 2022-10-17 | $26.74 | $27.84 | $26.68 | $27.75 | $27.75 | 5,246,970 |
| 2022-10-14 | $27.00 | $27.20 | $26.06 | $26.30 | $26.30 | 2,700,425 |
| 2022-10-13 | $25.83 | $26.88 | $25.50 | $26.46 | $26.46 | 3,559,496 |
| 2022-10-12 | $27.11 | $27.17 | $26.37 | $26.44 | $26.44 | 2,876,604 |
| 2022-10-11 | $27.16 | $27.52 | $26.40 | $27.04 | $27.04 | 3,609,158 |
| 2022-10-10 | $28.42 | $28.49 | $26.87 | $27.30 | $27.30 | 3,211,834 |
| 2022-10-07 | $28.53 | $28.79 | $27.98 | $28.26 | $28.26 | 2,380,111 |
| 2022-10-06 | $28.98 | $29.43 | $28.98 | $29.15 | $29.15 | 1,934,122 |
| 2022-10-05 | $28.31 | $29.36 | $28.26 | $29.04 | $29.04 | 3,089,990 |
| 2022-10-04 | $28.41 | $28.87 | $28.25 | $28.70 | $28.70 | 3,334,318 |
| 2022-10-03 | $27.61 | $27.91 | $27.30 | $27.71 | $27.71 | 2,886,902 |
| 2022-09-30 | $27.40 | $28.14 | $27.36 | $27.37 | $27.37 | 2,790,009 |
| 2022-09-29 | $27.25 | $27.51 | $26.94 | $27.44 | $27.44 | 2,868,948 |
| 2022-09-28 | $26.76 | $27.72 | $26.72 | $27.66 | $27.66 | 4,084,846 |
| 2022-09-27 | $26.79 | $27.20 | $26.58 | $26.86 | $26.86 | 3,550,956 |
| 2022-09-26 | $26.07 | $26.51 | $25.79 | $26.09 | $26.09 | 2,938,158 |
| 2022-09-23 | $26.04 | $26.29 | $25.75 | $26.26 | $26.26 | 3,031,068 |
| 2022-09-22 | $27.25 | $27.44 | $25.98 | $26.50 | $26.50 | 8,221,599 |
| 2022-09-21 | $28.20 | $28.52 | $27.56 | $27.57 | $27.57 | 2,462,184 |
| 2022-09-20 | $27.93 | $28.20 | $27.72 | $28.01 | $28.01 | 2,134,574 |
| 2022-09-19 | $28.28 | $28.63 | $27.87 | $28.14 | $28.14 | 3,082,497 |
| 2022-09-16 | $28.41 | $28.76 | $27.88 | $28.73 | $28.73 | 6,790,254 |
| 2022-09-15 | $29.33 | $29.39 | $28.32 | $28.71 | $28.71 | 4,238,912 |
| 2022-09-14 | $29.69 | $29.85 | $29.36 | $29.67 | $29.67 | 2,522,586 |
| 2022-09-13 | $30.09 | $30.38 | $29.18 | $29.64 | $29.64 | 3,981,919 |
| 2022-09-12 | $30.65 | $30.88 | $30.08 | $30.81 | $30.81 | 4,015,665 |
| 2022-09-09 | $29.48 | $30.70 | $29.46 | $30.30 | $30.30 | 5,708,498 |
| 2022-09-08 | $29.00 | $29.54 | $28.76 | $29.15 | $29.15 | 3,535,611 |
| 2022-09-07 | $28.73 | $29.22 | $28.49 | $29.22 | $29.22 | 3,568,103 |
| 2022-09-06 | $29.13 | $29.40 | $28.12 | $28.73 | $28.73 | 3,587,562 |
| 2022-09-02 | $28.66 | $29.76 | $28.41 | $29.16 | $29.16 | 7,175,705 |
| 2022-09-01 | $30.00 | $30.28 | $27.19 | $28.23 | $28.23 | 11,849,973 |
| 2022-08-31 | $29.61 | $29.86 | $28.89 | $28.97 | $28.97 | 5,398,000 |
| 2022-08-30 | $29.96 | $30.17 | $29.08 | $29.49 | $29.49 | 3,522,646 |
| 2022-08-29 | $29.94 | $30.23 | $29.67 | $29.77 | $29.77 | 3,716,857 |
| 2022-08-26 | $30.94 | $31.16 | $30.12 | $30.38 | $30.38 | 3,219,728 |
| 2022-08-25 | $30.09 | $31.08 | $30.06 | $31.05 | $31.05 | 3,443,636 |
| 2022-08-24 | $29.76 | $30.19 | $29.55 | $29.72 | $29.72 | 1,606,902 |
| 2022-08-23 | $29.99 | $30.17 | $29.45 | $29.68 | $29.68 | 2,914,509 |
| 2022-08-22 | $30.25 | $30.33 | $29.84 | $29.93 | $29.93 | 2,376,567 |
| 2022-08-19 | $30.94 | $31.03 | $30.39 | $30.69 | $30.69 | 2,955,499 |
| 2022-08-18 | $30.33 | $31.52 | $30.23 | $31.34 | $31.34 | 4,922,970 |
| 2022-08-17 | $30.23 | $30.38 | $29.75 | $30.16 | $30.16 | 2,120,147 |
| 2022-08-16 | $30.28 | $30.48 | $30.12 | $30.25 | $30.25 | 1,490,661 |
| 2022-08-15 | $30.29 | $30.41 | $30.03 | $30.28 | $30.28 | 1,953,994 |
| 2022-08-12 | $30.52 | $30.65 | $30.14 | $30.37 | $30.37 | 2,669,789 |
| 2022-08-11 | $30.56 | $30.66 | $29.94 | $30.21 | $30.21 | 2,086,429 |
| 2022-08-10 | $30.02 | $30.48 | $29.90 | $30.27 | $30.27 | 2,797,425 |
| 2022-08-09 | $29.55 | $29.66 | $29.00 | $29.21 | $29.21 | 2,382,326 |
| 2022-08-08 | $29.59 | $30.09 | $29.56 | $29.86 | $29.86 | 2,431,037 |
| 2022-08-05 | $29.06 | $29.99 | $29.04 | $29.63 | $29.63 | 2,044,766 |
| 2022-08-04 | $29.17 | $29.53 | $29.03 | $29.52 | $29.52 | 1,724,065 |
| 2022-08-03 | $28.83 | $29.17 | $28.71 | $29.09 | $29.09 | 1,714,460 |
| 2022-08-02 | $27.80 | $28.73 | $27.77 | $28.61 | $28.61 | 2,437,829 |
| 2022-08-01 | $28.31 | $28.83 | $28.16 | $28.35 | $28.35 | 1,590,502 |
| 2022-07-29 | $27.87 | $28.53 | $27.76 | $28.35 | $28.35 | 2,711,203 |
| 2022-07-28 | $27.52 | $28.21 | $27.32 | $27.90 | $27.90 | 2,232,738 |
| 2022-07-27 | $27.02 | $27.79 | $26.99 | $27.52 | $27.52 | 3,189,792 |
| 2022-07-26 | $27.12 | $27.40 | $26.55 | $26.73 | $26.73 | 2,191,255 |
| 2022-07-25 | $26.74 | $27.04 | $26.25 | $26.98 | $26.98 | 2,227,972 |
| 2022-07-22 | $27.50 | $27.99 | $26.61 | $26.82 | $26.82 | 3,456,107 |
| 2022-07-21 | $26.89 | $27.58 | $26.87 | $27.56 | $27.56 | 2,799,989 |
| 2022-07-20 | $26.70 | $27.60 | $26.58 | $27.13 | $27.13 | 4,002,533 |
| 2022-07-19 | $26.11 | $26.62 | $26.05 | $26.57 | $26.57 | 2,293,100 |
| 2022-07-18 | $26.04 | $26.61 | $25.62 | $25.83 | $25.83 | 2,409,721 |
| 2022-07-15 | $26.16 | $26.16 | $25.40 | $25.92 | $25.92 | 1,786,770 |
| 2022-07-14 | $25.26 | $25.81 | $25.03 | $25.65 | $25.65 | 3,078,661 |
| 2022-07-13 | $25.04 | $25.97 | $24.89 | $25.51 | $25.51 | 2,133,017 |
| 2022-07-12 | $26.19 | $26.41 | $25.32 | $25.52 | $25.52 | 2,340,979 |
| 2022-07-11 | $26.05 | $26.23 | $25.69 | $26.01 | $26.01 | 1,261,298 |
| 2022-07-08 | $25.76 | $26.39 | $25.53 | $26.28 | $26.28 | 1,524,359 |
| 2022-07-07 | $25.81 | $26.74 | $25.75 | $26.03 | $26.03 | 2,461,395 |
| 2022-07-06 | $25.60 | $25.76 | $25.19 | $25.48 | $25.48 | 2,661,570 |
| 2022-07-05 | $24.43 | $25.75 | $24.30 | $25.68 | $25.68 | 3,697,253 |
| 2022-07-01 | $25.54 | $25.86 | $24.23 | $24.76 | $24.76 | 3,252,158 |
| 2022-06-30 | $25.50 | $25.88 | $24.98 | $25.71 | $25.71 | 3,675,138 |
| 2022-06-29 | $26.25 | $26.38 | $25.71 | $25.92 | $25.92 | 2,080,285 |
| 2022-06-28 | $26.87 | $27.13 | $25.75 | $26.11 | $26.11 | 3,132,239 |
| 2022-06-27 | $27.11 | $27.33 | $26.46 | $26.96 | $26.96 | 3,398,583 |
| 2022-06-24 | $26.98 | $27.43 | $26.74 | $26.95 | $26.95 | 4,378,236 |
| 2022-06-23 | $25.58 | $26.73 | $25.42 | $26.60 | $26.60 | 6,223,287 |
| 2022-06-22 | $25.31 | $25.68 | $25.01 | $25.32 | $25.32 | 4,252,998 |
| 2022-06-21 | $25.88 | $26.31 | $25.69 | $25.69 | $25.69 | 4,518,298 |
| 2022-06-17 | $24.65 | $25.72 | $24.64 | $25.33 | $25.33 | 6,118,441 |
| 2022-06-16 | $24.93 | $25.34 | $24.14 | $24.49 | $24.49 | 3,906,702 |
| 2022-06-15 | $25.17 | $26.17 | $25.08 | $25.68 | $25.68 | 3,089,755 |
| 2022-06-14 | $24.95 | $25.47 | $24.80 | $24.95 | $24.95 | 3,159,436 |
| 2022-06-13 | $25.05 | $25.48 | $24.36 | $24.85 | $24.85 | 3,543,469 |
| 2022-06-10 | $26.30 | $26.64 | $25.66 | $26.07 | $26.07 | 2,662,889 |
| 2022-06-09 | $27.49 | $27.69 | $26.57 | $26.61 | $26.61 | 2,677,153 |
| 2022-06-08 | $27.97 | $28.06 | $27.20 | $27.61 | $27.61 | 3,447,960 |
| 2022-06-07 | $27.51 | $28.25 | $27.44 | $27.90 | $27.90 | 2,959,642 |
| 2022-06-06 | $28.31 | $28.62 | $27.29 | $27.76 | $27.76 | 3,674,349 |
| 2022-06-03 | $27.88 | $28.27 | $27.18 | $27.65 | $27.65 | 5,059,212 |
| 2022-06-02 | $27.12 | $29.17 | $26.63 | $28.37 | $28.37 | 20,707,879 |
| 2022-06-01 | $23.90 | $25.07 | $23.52 | $24.01 | $24.01 | 9,022,436 |
| 2022-05-31 | $24.29 | $24.51 | $23.62 | $23.73 | $23.73 | 4,481,886 |
| 2022-05-27 | $23.59 | $24.53 | $23.59 | $24.38 | $24.38 | 6,205,981 |
| 2022-05-26 | $22.77 | $23.39 | $22.21 | $23.07 | $23.07 | 4,669,496 |
| 2022-05-25 | $22.20 | $23.38 | $22.18 | $23.03 | $23.03 | 3,230,849 |
| 2022-05-24 | $23.27 | $23.38 | $21.90 | $22.33 | $22.33 | 4,439,275 |
| 2022-05-23 | $23.46 | $23.96 | $23.22 | $23.54 | $23.54 | 4,419,347 |
| 2022-05-20 | $24.28 | $24.54 | $22.34 | $23.44 | $23.44 | 7,920,412 |
| 2022-05-19 | $25.27 | $25.76 | $24.16 | $25.17 | $25.17 | 6,143,930 |
| 2022-05-18 | $25.77 | $26.32 | $25.19 | $25.57 | $25.57 | 3,360,992 |
| 2022-05-17 | $26.59 | $26.74 | $25.79 | $26.29 | $26.29 | 2,655,052 |
| 2022-05-16 | $26.25 | $26.71 | $25.88 | $26.02 | $26.02 | 2,317,651 |
| 2022-05-13 | $25.72 | $26.84 | $25.72 | $26.59 | $26.59 | 3,790,743 |
| 2022-05-12 | $24.53 | $25.99 | $24.25 | $25.21 | $25.21 | 4,109,937 |
| 2022-05-11 | $25.83 | $26.52 | $24.70 | $24.75 | $24.75 | 4,234,367 |
| 2022-05-10 | $26.29 | $26.56 | $25.31 | $26.10 | $26.10 | 3,361,014 |
| 2022-05-09 | $26.71 | $27.10 | $25.52 | $25.61 | $25.61 | 4,272,814 |
| 2022-05-06 | $27.40 | $27.89 | $26.77 | $27.38 | $27.38 | 2,486,454 |
| 2022-05-05 | $29.65 | $29.65 | $27.47 | $27.78 | $27.78 | 4,174,132 |
| 2022-05-04 | $29.42 | $30.04 | $28.15 | $30.00 | $30.00 | 3,320,580 |
| 2022-05-03 | $29.73 | $29.98 | $28.98 | $29.22 | $29.22 | 2,060,644 |
| 2022-05-02 | $29.30 | $29.85 | $28.67 | $29.82 | $29.82 | 3,084,651 |
| 2022-04-29 | $30.09 | $30.81 | $29.29 | $29.30 | $29.30 | 2,170,762 |
| 2022-04-28 | $30.21 | $30.83 | $29.61 | $30.58 | $30.58 | 2,321,648 |
| 2022-04-27 | $30.20 | $30.68 | $29.67 | $29.84 | $29.84 | 3,456,008 |
| 2022-04-26 | $30.57 | $30.75 | $29.92 | $30.06 | $30.06 | 2,654,049 |
| 2022-04-25 | $29.33 | $30.96 | $29.32 | $30.77 | $30.77 | 4,444,431 |
| 2022-04-22 | $30.00 | $30.27 | $29.34 | $29.69 | $29.69 | 3,771,462 |
| 2022-04-21 | $31.49 | $31.81 | $30.01 | $30.20 | $30.20 | 3,328,559 |
| 2022-04-20 | $31.18 | $31.56 | $30.95 | $31.16 | $31.16 | 2,986,660 |
| 2022-04-19 | $30.58 | $31.31 | $30.45 | $30.94 | $30.94 | 2,063,934 |
| 2022-04-18 | $30.70 | $30.83 | $30.18 | $30.55 | $30.55 | 1,818,131 |
| 2022-04-14 | $31.31 | $31.42 | $30.68 | $30.73 | $30.73 | 1,853,207 |
| 2022-04-13 | $30.52 | $31.51 | $30.48 | $31.35 | $31.35 | 3,053,666 |
| 2022-04-12 | $31.12 | $31.56 | $30.45 | $30.51 | $30.51 | 3,098,389 |
| 2022-04-11 | $30.83 | $31.20 | $30.58 | $30.70 | $30.70 | 4,661,380 |
| 2022-04-08 | $31.88 | $32.16 | $31.11 | $31.13 | $31.13 | 3,852,275 |
| 2022-04-07 | $32.72 | $33.02 | $31.70 | $32.17 | $32.17 | 3,865,398 |
| 2022-04-06 | $33.00 | $33.23 | $32.09 | $32.43 | $32.43 | 5,443,520 |
| 2022-04-05 | $34.96 | $35.10 | $33.46 | $33.52 | $33.52 | 5,246,314 |
| 2022-04-04 | $35.29 | $35.99 | $35.04 | $35.25 | $35.25 | 2,805,845 |
| 2022-04-01 | $35.26 | $35.87 | $34.88 | $35.12 | $35.12 | 3,189,509 |
| 2022-03-31 | $36.10 | $36.10 | $35.31 | $35.31 | $35.31 | 2,730,578 |
| 2022-03-30 | $36.00 | $36.49 | $35.55 | $35.97 | $35.97 | 3,569,567 |
| 2022-03-29 | $36.20 | $36.42 | $35.59 | $36.00 | $36.00 | 2,716,150 |
| 2022-03-28 | $36.05 | $36.71 | $35.49 | $35.95 | $35.95 | 4,052,753 |
| 2022-03-25 | $36.04 | $36.44 | $35.27 | $35.84 | $35.84 | 4,402,422 |
| 2022-03-24 | $34.87 | $35.93 | $34.40 | $35.73 | $35.73 | 4,594,063 |
| 2022-03-23 | $34.70 | $34.90 | $33.97 | $34.53 | $34.53 | 5,122,978 |
| 2022-03-22 | $35.10 | $35.71 | $34.80 | $35.25 | $35.25 | 4,152,713 |
| 2022-03-21 | $34.58 | $35.54 | $34.10 | $35.07 | $35.07 | 5,175,646 |
| 2022-03-18 | $33.65 | $34.58 | $33.58 | $34.55 | $34.55 | 4,416,643 |
| 2022-03-17 | $31.50 | $33.85 | $31.41 | $33.85 | $33.85 | 6,082,179 |
| 2022-03-16 | $31.48 | $32.06 | $30.45 | $31.68 | $31.68 | 2,994,216 |
| 2022-03-15 | $30.57 | $31.19 | $30.51 | $31.03 | $31.03 | 1,806,558 |
| 2022-03-14 | $31.38 | $31.99 | $30.11 | $30.41 | $30.41 | 3,086,995 |
| 2022-03-11 | $32.37 | $32.83 | $31.57 | $31.67 | $31.67 | 3,201,558 |
| 2022-03-10 | $31.15 | $32.57 | $31.01 | $32.40 | $32.40 | 5,620,499 |
| 2022-03-09 | $29.93 | $31.84 | $29.60 | $31.52 | $31.52 | 5,410,829 |
| 2022-03-08 | $28.55 | $30.19 | $28.53 | $29.17 | $29.17 | 4,403,514 |
| 2022-03-07 | $29.50 | $30.15 | $28.44 | $28.95 | $28.95 | 5,045,344 |
| 2022-03-04 | $29.42 | $30.26 | $29.00 | $29.41 | $29.41 | 6,276,811 |
| 2022-03-03 | $30.49 | $32.50 | $29.51 | $29.89 | $29.89 | 15,267,013 |
| 2022-03-02 | $25.85 | $26.73 | $25.71 | $26.50 | $26.50 | 6,367,431 |
| 2022-03-01 | $25.71 | $26.04 | $25.36 | $25.48 | $25.48 | 3,369,267 |
| 2022-02-28 | $25.70 | $26.10 | $25.39 | $25.94 | $25.94 | 3,280,782 |
| 2022-02-25 | $25.91 | $26.19 | $25.34 | $26.08 | $26.08 | 2,964,801 |
| 2022-02-24 | $24.25 | $26.15 | $23.34 | $26.11 | $26.11 | 3,683,197 |
| 2022-02-23 | $25.70 | $26.35 | $25.34 | $25.35 | $25.35 | 4,241,705 |
| 2022-02-22 | $25.36 | $26.32 | $25.36 | $25.58 | $25.58 | 2,347,690 |
| 2022-02-18 | $26.17 | $26.46 | $25.52 | $25.88 | $25.88 | 2,444,194 |
| 2022-02-17 | $27.05 | $27.28 | $26.11 | $26.16 | $26.16 | 2,227,592 |
| 2022-02-16 | $27.04 | $27.67 | $27.04 | $27.44 | $27.44 | 1,803,056 |
| 2022-02-15 | $26.73 | $27.37 | $26.68 | $27.30 | $27.30 | 1,988,724 |
| 2022-02-14 | $26.62 | $26.82 | $26.00 | $26.18 | $26.18 | 2,517,203 |
| 2022-02-11 | $27.62 | $27.97 | $26.41 | $26.62 | $26.62 | 2,523,319 |
| 2022-02-10 | $26.87 | $28.12 | $26.71 | $27.58 | $27.58 | 2,225,673 |
| 2022-02-09 | $27.42 | $27.69 | $27.11 | $27.68 | $27.68 | 1,961,156 |
| 2022-02-08 | $26.17 | $27.07 | $26.12 | $27.04 | $27.04 | 1,924,535 |
| 2022-02-07 | $26.47 | $26.94 | $26.23 | $26.45 | $26.45 | 2,068,958 |
| 2022-02-04 | $25.90 | $26.81 | $25.78 | $26.38 | $26.38 | 2,829,270 |
| 2022-02-03 | $25.91 | $26.59 | $25.75 | $25.94 | $25.94 | 2,573,711 |
| 2022-02-02 | $26.91 | $26.93 | $25.82 | $26.40 | $26.40 | 2,940,404 |
| 2022-02-01 | $26.72 | $26.73 | $25.98 | $26.56 | $26.56 | 3,174,553 |
| 2022-01-31 | $25.41 | $26.49 | $25.35 | $26.49 | $26.49 | 5,607,484 |
| 2022-01-28 | $24.56 | $25.31 | $24.29 | $25.31 | $25.31 | 4,108,098 |
| 2022-01-27 | $25.59 | $26.16 | $24.51 | $24.56 | $24.56 | 3,943,282 |
| 2022-01-26 | $25.82 | $26.18 | $24.64 | $24.95 | $24.95 | 4,255,180 |
| 2022-01-25 | $25.82 | $26.10 | $24.64 | $24.92 | $24.92 | 6,537,925 |
| 2022-01-24 | $24.15 | $26.70 | $23.24 | $26.40 | $26.40 | 12,675,043 |
| 2022-01-21 | $25.07 | $25.61 | $24.69 | $24.73 | $24.73 | 5,482,169 |
| 2022-01-20 | $26.31 | $26.81 | $25.60 | $25.65 | $25.65 | 3,360,994 |
| 2022-01-19 | $27.01 | $27.31 | $26.11 | $26.12 | $26.12 | 3,058,671 |
| 2022-01-18 | $27.00 | $27.50 | $26.39 | $26.51 | $26.51 | 4,425,987 |
| 2022-01-14 | $27.88 | $28.45 | $27.21 | $27.59 | $27.59 | 3,645,322 |
| 2022-01-13 | $29.33 | $29.33 | $28.02 | $28.27 | $28.27 | 3,257,609 |
| 2022-01-12 | $30.30 | $30.54 | $29.21 | $29.29 | $29.29 | 2,907,324 |
| 2022-01-11 | $29.75 | $30.12 | $29.48 | $29.94 | $29.94 | 2,119,418 |
| 2022-01-10 | $29.36 | $29.93 | $28.68 | $29.91 | $29.91 | 3,396,903 |
| 2022-01-07 | $30.70 | $30.94 | $29.68 | $29.83 | $29.83 | 2,926,761 |
| 2022-01-06 | $30.55 | $31.30 | $30.32 | $30.66 | $30.66 | 3,586,613 |
| 2022-01-05 | $31.42 | $32.00 | $30.75 | $30.78 | $30.78 | 3,038,111 |
| 2022-01-04 | $32.13 | $32.44 | $31.19 | $31.65 | $31.65 | 2,673,784 |
| 2022-01-03 | $32.61 | $32.77 | $31.52 | $32.00 | $32.00 | 3,516,983 |
| 2021-12-31 | $33.26 | $33.26 | $32.52 | $32.55 | $32.55 | 1,692,760 |
| 2021-12-30 | $33.36 | $33.51 | $32.58 | $32.63 | $32.63 | 2,389,552 |
| 2021-12-29 | $33.55 | $33.79 | $33.30 | $33.44 | $33.44 | 1,717,563 |
| 2021-12-28 | $34.17 | $35.09 | $33.47 | $33.50 | $33.50 | 2,898,322 |
| 2021-12-27 | $33.33 | $34.31 | $33.33 | $34.16 | $34.16 | 2,319,712 |
| 2021-12-23 | $33.00 | $34.65 | $32.82 | $33.34 | $33.34 | 4,942,028 |
| 2021-12-22 | $32.79 | $33.05 | $31.81 | $32.96 | $32.96 | 3,827,132 |
| 2021-12-21 | $32.18 | $32.96 | $32.04 | $32.95 | $32.95 | 2,752,395 |
| 2021-12-20 | $31.50 | $31.84 | $30.95 | $31.68 | $31.68 | 3,016,325 |
| 2021-12-17 | $31.53 | $32.72 | $31.30 | $32.09 | $32.09 | 5,814,271 |
| 2021-12-16 | $32.70 | $33.10 | $31.55 | $31.84 | $31.84 | 3,867,590 |
| 2021-12-15 | $31.82 | $32.83 | $31.33 | $32.58 | $32.58 | 3,980,567 |
| 2021-12-14 | $31.29 | $31.89 | $30.93 | $31.65 | $31.65 | 2,919,636 |
| 2021-12-13 | $32.70 | $32.89 | $31.83 | $31.86 | $31.86 | 3,288,192 |
| 2021-12-10 | $32.83 | $33.14 | $32.14 | $32.46 | $32.46 | 3,466,443 |
| 2021-12-09 | $32.99 | $33.55 | $32.43 | $32.44 | $32.44 | 2,731,982 |
| 2021-12-08 | $33.50 | $33.78 | $32.88 | $33.09 | $33.09 | 3,819,382 |
| 2021-12-07 | $32.37 | $33.70 | $32.35 | $33.32 | $33.32 | 6,167,138 |
| 2021-12-06 | $31.42 | $32.03 | $30.55 | $31.55 | $31.55 | 4,084,374 |
| 2021-12-03 | $31.93 | $32.55 | $31.03 | $31.60 | $31.60 | 3,131,973 |
| 2021-12-02 | $30.44 | $31.78 | $30.10 | $31.60 | $31.60 | 4,162,252 |
| 2021-12-01 | $31.55 | $31.97 | $30.62 | $30.63 | $30.63 | 6,600,200 |
| 2021-11-30 | $31.69 | $32.56 | $30.32 | $30.97 | $30.97 | 8,484,833 |
| 2021-11-29 | $30.23 | $32.24 | $30.03 | $32.08 | $32.08 | 10,388,557 |
| 2021-11-26 | $30.49 | $31.85 | $29.78 | $29.87 | $29.87 | 4,388,978 |
| 2021-11-24 | $29.47 | $31.88 | $28.78 | $30.95 | $30.95 | 14,699,923 |
| 2021-11-23 | $27.30 | $27.76 | $26.82 | $27.28 | $27.28 | 3,725,105 |
| 2021-11-22 | $27.92 | $28.06 | $27.03 | $27.48 | $27.48 | 4,266,855 |
| 2021-11-19 | $28.12 | $28.31 | $27.59 | $27.69 | $27.69 | 2,775,691 |
| 2021-11-18 | $27.79 | $28.27 | $27.73 | $28.19 | $28.19 | 2,833,019 |
| 2021-11-17 | $28.25 | $28.57 | $27.62 | $27.71 | $27.71 | 3,564,141 |
| 2021-11-16 | $27.96 | $28.25 | $27.71 | $28.13 | $28.13 | 1,971,470 |
| 2021-11-15 | $28.47 | $28.62 | $27.66 | $28.07 | $28.07 | 2,943,607 |
| 2021-11-12 | $28.48 | $28.64 | $27.99 | $28.20 | $28.20 | 5,051,838 |
| 2021-11-11 | $28.56 | $28.77 | $28.31 | $28.39 | $28.39 | 1,644,467 |
| 2021-11-10 | $28.61 | $28.94 | $27.99 | $28.35 | $28.35 | 2,668,444 |
| 2021-11-09 | $28.87 | $29.25 | $28.60 | $28.86 | $28.86 | 3,790,044 |
| 2021-11-08 | $27.85 | $28.77 | $27.85 | $28.57 | $28.57 | 4,607,524 |
| 2021-11-05 | $27.70 | $27.79 | $27.25 | $27.70 | $27.70 | 2,640,912 |
| 2021-11-04 | $28.12 | $28.19 | $27.21 | $27.41 | $27.41 | 2,279,451 |
| 2021-11-03 | $27.00 | $28.02 | $26.59 | $27.97 | $27.97 | 5,446,668 |
| 2021-11-02 | $27.14 | $27.19 | $26.53 | $27.11 | $27.11 | 2,342,873 |
| 2021-11-01 | $26.85 | $27.79 | $26.85 | $27.15 | $27.15 | 2,761,852 |
| 2021-10-29 | $26.60 | $27.07 | $26.59 | $26.86 | $26.86 | 1,704,784 |
| 2021-10-28 | $26.63 | $27.25 | $26.46 | $26.87 | $26.87 | 1,961,340 |
| 2021-10-27 | $26.77 | $27.16 | $26.42 | $26.45 | $26.45 | 1,737,086 |
| 2021-10-26 | $26.51 | $26.85 | $26.25 | $26.74 | $26.74 | 3,079,608 |
| 2021-10-25 | $26.44 | $26.61 | $26.28 | $26.36 | $26.36 | 1,613,623 |
| 2021-10-22 | $26.26 | $27.18 | $26.26 | $26.43 | $26.43 | 3,550,050 |
| 2021-10-21 | $25.81 | $26.33 | $25.78 | $26.26 | $26.26 | 2,088,529 |
| 2021-10-20 | $26.23 | $26.41 | $25.87 | $25.89 | $25.89 | 2,932,454 |
| 2021-10-19 | $26.08 | $26.34 | $25.39 | $26.10 | $26.10 | 6,663,721 |
| 2021-10-18 | $26.13 | $26.20 | $25.91 | $25.94 | $25.94 | 2,107,902 |
| 2021-10-15 | $26.40 | $26.54 | $26.22 | $26.22 | $26.22 | 2,024,124 |
| 2021-10-14 | $25.91 | $26.47 | $25.91 | $26.21 | $26.21 | 2,977,463 |
| 2021-10-13 | $25.35 | $25.70 | $25.34 | $25.50 | $25.50 | 2,285,893 |
| 2021-10-12 | $25.28 | $25.49 | $25.07 | $25.18 | $25.18 | 2,006,665 |
| 2021-10-11 | $25.26 | $25.64 | $25.18 | $25.25 | $25.25 | 1,586,212 |
| 2021-10-08 | $25.76 | $25.84 | $25.39 | $25.39 | $25.39 | 2,459,539 |
| 2021-10-07 | $25.86 | $26.20 | $25.59 | $25.68 | $25.68 | 4,306,241 |
| 2021-10-06 | $25.33 | $25.85 | $25.12 | $25.72 | $25.72 | 3,345,133 |
| 2021-10-05 | $25.09 | $25.79 | $24.97 | $25.68 | $25.68 | 6,969,320 |
| 2021-10-04 | $25.61 | $25.61 | $24.63 | $24.87 | $24.87 | 3,395,329 |
| 2021-10-01 | $25.18 | $25.84 | $25.18 | $25.71 | $25.71 | 2,505,018 |
| 2021-09-30 | $25.50 | $25.73 | $25.14 | $25.16 | $25.16 | 2,637,760 |
| 2021-09-29 | $26.91 | $26.93 | $25.12 | $25.28 | $25.28 | 4,487,943 |
| 2021-09-28 | $26.86 | $26.86 | $25.82 | $26.13 | $26.13 | 3,601,654 |
| 2021-09-27 | $26.91 | $27.31 | $26.59 | $27.10 | $27.10 | 4,339,200 |
| 2021-09-24 | $26.81 | $27.38 | $26.76 | $27.11 | $27.11 | 2,868,257 |
| 2021-09-23 | $26.59 | $27.48 | $26.51 | $27.04 | $27.04 | 4,775,196 |
| 2021-09-22 | $25.74 | $26.60 | $25.66 | $26.39 | $26.39 | 3,954,886 |
| 2021-09-21 | $26.13 | $26.13 | $25.51 | $25.68 | $25.68 | 4,561,010 |
| 2021-09-20 | $25.59 | $25.90 | $25.10 | $25.88 | $25.88 | 3,481,753 |
| 2021-09-17 | $26.38 | $26.50 | $25.81 | $26.27 | $26.27 | 8,394,007 |
| 2021-09-16 | $26.62 | $26.91 | $26.58 | $26.69 | $26.69 | 1,650,455 |
| 2021-09-15 | $26.48 | $26.76 | $26.26 | $26.75 | $26.75 | 2,088,641 |
| 2021-09-14 | $26.49 | $26.74 | $26.28 | $26.48 | $26.48 | 2,102,919 |
| 2021-09-13 | $26.68 | $26.80 | $26.13 | $26.35 | $26.35 | 3,384,430 |
| 2021-09-10 | $26.31 | $26.95 | $26.30 | $26.41 | $26.41 | 3,088,875 |
| 2021-09-09 | $25.94 | $26.51 | $25.86 | $26.31 | $26.31 | 2,904,723 |
| 2021-09-08 | $26.40 | $26.42 | $25.49 | $25.86 | $25.86 | 3,454,030 |
| 2021-09-07 | $26.42 | $26.55 | $26.00 | $26.10 | $26.10 | 2,522,119 |
| 2021-09-03 | $26.10 | $26.61 | $26.02 | $26.48 | $26.48 | 4,037,571 |
| 2021-09-02 | $26.17 | $26.44 | $25.89 | $26.10 | $26.10 | 3,058,244 |
| 2021-09-01 | $25.86 | $26.02 | $25.64 | $25.97 | $25.97 | 4,497,614 |
| 2021-08-31 | $25.52 | $26.10 | $25.42 | $25.83 | $25.83 | 5,532,686 |
| 2021-08-30 | $24.09 | $25.68 | $24.00 | $25.56 | $25.56 | 10,282,184 |
| 2021-08-27 | $23.78 | $24.24 | $23.64 | $24.06 | $24.06 | 8,560,085 |
| 2021-08-26 | $23.41 | $24.99 | $23.29 | $23.84 | $23.84 | 16,890,737 |
| 2021-08-25 | $20.68 | $21.09 | $20.55 | $20.95 | $20.95 | 4,246,204 |
| 2021-08-24 | $20.40 | $20.75 | $20.29 | $20.69 | $20.69 | 2,649,406 |
| 2021-08-23 | $19.83 | $20.43 | $19.81 | $20.40 | $20.40 | 3,415,295 |
| 2021-08-20 | $19.29 | $19.62 | $19.18 | $19.61 | $19.61 | 2,974,810 |
| 2021-08-19 | $19.00 | $19.34 | $18.75 | $19.14 | $19.14 | 2,376,580 |
| 2021-08-18 | $19.28 | $19.61 | $19.12 | $19.22 | $19.22 | 1,598,016 |
| 2021-08-17 | $19.34 | $19.36 | $19.07 | $19.28 | $19.28 | 2,794,766 |
| 2021-08-16 | $19.84 | $19.87 | $19.50 | $19.53 | $19.53 | 2,132,009 |
| 2021-08-13 | $20.33 | $20.34 | $19.86 | $19.93 | $19.93 | 1,524,113 |
| 2021-08-12 | $19.95 | $20.35 | $19.89 | $20.34 | $20.34 | 1,679,995 |
| 2021-08-11 | $19.64 | $20.02 | $19.45 | $19.98 | $19.98 | 4,707,552 |
| 2021-08-10 | $20.11 | $20.26 | $19.44 | $19.48 | $19.48 | 3,761,077 |
| 2021-08-09 | $20.09 | $20.28 | $19.74 | $20.04 | $20.04 | 3,468,524 |
| 2021-08-06 | $20.65 | $20.73 | $20.10 | $20.11 | $20.11 | 3,142,377 |
| 2021-08-05 | $20.38 | $20.73 | $20.28 | $20.73 | $20.73 | 2,523,763 |
| 2021-08-04 | $20.27 | $20.44 | $20.11 | $20.30 | $20.30 | 2,973,346 |
| 2021-08-03 | $20.17 | $20.33 | $19.73 | $20.32 | $20.32 | 3,174,562 |
| 2021-08-02 | $19.65 | $20.17 | $19.55 | $20.04 | $20.04 | 4,948,471 |
| 2021-07-30 | $19.51 | $19.64 | $19.33 | $19.52 | $19.52 | 4,070,628 |
| 2021-07-29 | $19.50 | $19.83 | $19.41 | $19.71 | $19.71 | 4,040,818 |
| 2021-07-28 | $19.19 | $19.54 | $19.08 | $19.42 | $19.42 | 6,871,386 |
| 2021-07-27 | $19.50 | $19.61 | $18.90 | $19.20 | $19.20 | 6,291,222 |
| 2021-07-26 | $19.68 | $20.05 | $19.57 | $19.65 | $19.65 | 5,360,975 |
| 2021-07-23 | $19.89 | $19.91 | $19.62 | $19.68 | $19.68 | 1,965,437 |
| 2021-07-22 | $20.20 | $20.41 | $19.71 | $19.79 | $19.79 | 7,004,389 |
| 2021-07-21 | $19.74 | $20.40 | $19.43 | $20.19 | $20.19 | 6,488,157 |
| 2021-07-20 | $18.33 | $19.91 | $18.32 | $19.80 | $19.80 | 12,695,493 |
| 2021-07-19 | $17.45 | $18.28 | $17.40 | $18.24 | $18.24 | 7,578,503 |
| 2021-07-16 | $18.15 | $18.24 | $17.83 | $17.93 | $17.93 | 6,683,520 |
| 2021-07-15 | $18.12 | $18.49 | $17.62 | $18.03 | $18.03 | 7,243,196 |
| 2021-07-14 | $18.71 | $18.83 | $18.18 | $18.19 | $18.19 | 4,611,392 |
| 2021-07-13 | $18.75 | $18.98 | $18.55 | $18.58 | $18.58 | 3,155,030 |
| 2021-07-12 | $19.19 | $19.31 | $18.79 | $18.89 | $18.89 | 3,106,075 |
| 2021-07-09 | $18.86 | $19.27 | $18.79 | $19.22 | $19.22 | 2,636,833 |
| 2021-07-08 | $18.62 | $19.09 | $18.28 | $18.84 | $18.84 | 2,297,115 |
| 2021-07-07 | $19.64 | $19.71 | $18.90 | $19.09 | $19.09 | 3,349,652 |
| 2021-07-06 | $19.43 | $19.58 | $19.22 | $19.49 | $19.49 | 3,505,537 |
| 2021-07-02 | $19.50 | $19.60 | $19.23 | $19.45 | $19.45 | 1,908,084 |
| 2021-07-01 | $19.56 | $19.64 | $19.12 | $19.31 | $19.31 | 3,024,471 |
| 2021-06-30 | $19.98 | $20.04 | $19.48 | $19.53 | $19.53 | 4,208,540 |
| 2021-06-29 | $19.92 | $20.19 | $19.81 | $20.01 | $20.01 | 1,980,760 |
| 2021-06-28 | $20.12 | $20.33 | $19.82 | $19.91 | $19.91 | 2,790,386 |
| 2021-06-25 | $19.70 | $20.01 | $19.57 | $20.00 | $20.00 | 6,779,863 |
| 2021-06-24 | $19.97 | $19.98 | $19.49 | $19.62 | $19.62 | 2,671,391 |
| 2021-06-23 | $19.19 | $19.85 | $19.19 | $19.73 | $19.73 | 3,394,184 |
| 2021-06-22 | $19.34 | $19.60 | $18.86 | $19.31 | $19.31 | 7,162,108 |
| 2021-06-21 | $18.86 | $19.44 | $18.52 | $19.40 | $19.40 | 3,135,119 |
| 2021-06-18 | $19.20 | $19.30 | $18.74 | $18.91 | $18.91 | 6,272,721 |
| 2021-06-17 | $19.16 | $19.70 | $19.07 | $19.36 | $19.36 | 4,062,596 |
| 2021-06-16 | $19.28 | $19.63 | $18.99 | $19.25 | $19.25 | 3,378,715 |
| 2021-06-15 | $19.40 | $19.74 | $19.19 | $19.25 | $19.25 | 2,995,585 |
| 2021-06-14 | $19.17 | $19.84 | $19.17 | $19.55 | $19.55 | 4,285,248 |
| 2021-06-11 | $19.20 | $19.26 | $18.91 | $19.07 | $19.07 | 2,927,886 |
| 2021-06-10 | $18.93 | $19.28 | $18.86 | $19.13 | $19.13 | 2,332,006 |
| 2021-06-09 | $19.21 | $19.39 | $18.84 | $18.93 | $18.93 | 1,800,440 |
| 2021-06-08 | $19.00 | $19.14 | $18.62 | $19.10 | $19.10 | 2,749,819 |
| 2021-06-07 | $18.78 | $18.91 | $18.56 | $18.87 | $18.87 | 2,238,919 |
| 2021-06-04 | $18.56 | $18.89 | $18.49 | $18.68 | $18.68 | 2,678,783 |
| 2021-06-03 | $19.03 | $19.18 | $18.52 | $18.57 | $18.57 | 4,138,576 |
| 2021-06-02 | $18.88 | $19.35 | $18.69 | $19.20 | $19.20 | 5,504,564 |
| 2021-06-01 | $19.13 | $19.27 | $18.64 | $18.75 | $18.75 | 5,140,348 |
| 2021-05-28 | $19.17 | $19.35 | $18.88 | $19.05 | $19.05 | 4,459,800 |
| 2021-05-27 | $19.40 | $19.53 | $18.57 | $19.09 | $19.09 | 8,439,050 |
| 2021-05-26 | $18.96 | $19.34 | $18.93 | $19.20 | $19.20 | 5,156,497 |
| 2021-05-25 | $19.08 | $19.20 | $18.77 | $18.87 | $18.87 | 3,024,611 |
| 2021-05-24 | $18.77 | $19.38 | $18.72 | $18.95 | $18.95 | 6,181,499 |
| 2021-05-21 | $18.91 | $19.08 | $18.63 | $18.71 | $18.71 | 5,363,969 |
| 2021-05-20 | $18.03 | $18.36 | $17.94 | $18.35 | $18.35 | 5,040,889 |
| 2021-05-19 | $17.61 | $18.20 | $17.50 | $17.86 | $17.86 | 6,537,476 |
| 2021-05-18 | $18.16 | $18.50 | $17.92 | $18.04 | $18.04 | 3,243,919 |
| 2021-05-17 | $18.01 | $18.13 | $17.61 | $18.04 | $18.04 | 3,310,174 |
| 2021-05-14 | $17.38 | $18.05 | $17.30 | $18.03 | $18.03 | 4,860,613 |
| 2021-05-13 | $17.38 | $17.75 | $16.83 | $17.18 | $17.18 | 8,120,394 |
| 2021-05-12 | $17.47 | $17.77 | $16.79 | $17.03 | $17.03 | 6,865,253 |
| 2021-05-11 | $17.00 | $18.18 | $16.95 | $17.85 | $17.85 | 6,319,575 |
| 2021-05-10 | $18.45 | $18.49 | $17.69 | $17.87 | $17.87 | 5,245,321 |
| 2021-05-07 | $18.60 | $18.93 | $18.51 | $18.62 | $18.62 | 5,167,860 |
| 2021-05-06 | $18.59 | $18.65 | $17.96 | $18.27 | $18.27 | 6,620,926 |
| 2021-05-05 | $19.09 | $19.20 | $18.21 | $18.55 | $18.55 | 5,163,300 |
| 2021-05-04 | $19.35 | $19.43 | $18.68 | $18.90 | $18.90 | 4,349,602 |
| 2021-05-03 | $20.30 | $20.37 | $19.53 | $19.59 | $19.59 | 2,866,166 |
| 2021-04-30 | $20.27 | $20.53 | $19.98 | $20.22 | $20.22 | 2,548,545 |
| 2021-04-29 | $21.04 | $21.11 | $20.33 | $20.52 | $20.52 | 2,370,991 |
| 2021-04-28 | $20.90 | $21.00 | $20.69 | $20.83 | $20.83 | 1,876,897 |
| 2021-04-27 | $21.52 | $21.56 | $21.01 | $21.10 | $21.10 | 1,812,500 |
| 2021-04-26 | $21.09 | $21.48 | $20.96 | $21.36 | $21.36 | 3,079,888 |
| 2021-04-23 | $20.72 | $20.98 | $20.58 | $20.91 | $20.91 | 2,313,229 |
| 2021-04-22 | $20.81 | $21.10 | $20.35 | $20.52 | $20.52 | 2,171,883 |
| 2021-04-21 | $20.19 | $20.77 | $19.97 | $20.70 | $20.70 | 2,656,623 |
| 2021-04-20 | $20.64 | $20.98 | $20.10 | $20.25 | $20.25 | 4,232,884 |
| 2021-04-19 | $21.14 | $21.46 | $20.65 | $20.78 | $20.78 | 3,492,441 |
| 2021-04-16 | $21.56 | $21.67 | $21.29 | $21.55 | $21.55 | 2,287,473 |
| 2021-04-15 | $21.98 | $22.12 | $21.53 | $21.60 | $21.60 | 2,438,444 |
| 2021-04-14 | $21.91 | $22.59 | $21.66 | $21.69 | $21.69 | 3,319,866 |
| 2021-04-13 | $22.00 | $22.19 | $21.50 | $21.73 | $21.73 | 4,193,079 |
| 2021-04-12 | $21.44 | $21.95 | $21.11 | $21.94 | $21.94 | 4,684,610 |
| 2021-04-09 | $21.47 | $21.66 | $21.17 | $21.64 | $21.64 | 2,373,907 |
| 2021-04-08 | $21.95 | $21.99 | $21.28 | $21.65 | $21.65 | 2,956,837 |
| 2021-04-07 | $22.09 | $22.10 | $21.49 | $21.63 | $21.63 | 2,495,300 |
| 2021-04-06 | $21.82 | $22.29 | $21.67 | $22.10 | $22.10 | 3,412,720 |
| 2021-04-05 | $22.63 | $22.63 | $21.70 | $21.98 | $21.98 | 2,429,833 |
| 2021-04-01 | $22.11 | $22.42 | $21.76 | $21.97 | $21.97 | 3,499,699 |
| 2021-03-31 | $21.26 | $21.86 | $21.18 | $21.54 | $21.54 | 4,225,201 |
| 2021-03-30 | $20.66 | $21.04 | $20.12 | $20.90 | $20.90 | 5,998,604 |
| 2021-03-29 | $21.64 | $21.73 | $20.75 | $20.86 | $20.86 | 4,431,709 |
| 2021-03-26 | $21.25 | $21.77 | $20.93 | $21.64 | $21.64 | 6,174,894 |
| 2021-03-25 | $20.49 | $21.30 | $20.12 | $21.15 | $21.15 | 7,705,894 |
| 2021-03-24 | $22.23 | $22.32 | $20.84 | $20.89 | $20.89 | 5,355,684 |
| 2021-03-23 | $23.13 | $23.13 | $21.79 | $22.01 | $22.01 | 6,517,154 |
| 2021-03-22 | $22.70 | $23.36 | $22.36 | $23.07 | $23.07 | 4,654,002 |
| 2021-03-19 | $22.41 | $22.68 | $21.81 | $22.30 | $22.30 | 6,950,974 |
| 2021-03-18 | $23.15 | $23.54 | $22.19 | $22.32 | $22.32 | 5,347,365 |
| 2021-03-17 | $23.09 | $24.23 | $22.73 | $23.89 | $23.89 | 4,555,520 |
| 2021-03-16 | $24.33 | $24.60 | $23.35 | $23.63 | $23.63 | 4,987,959 |
| 2021-03-15 | $23.18 | $24.22 | $22.85 | $24.19 | $24.19 | 5,663,239 |
| 2021-03-12 | $22.27 | $22.59 | $21.84 | $22.40 | $22.40 | 3,928,543 |
| 2021-03-11 | $22.06 | $22.88 | $22.00 | $22.74 | $22.74 | 7,382,352 |
| 2021-03-10 | $21.71 | $22.24 | $21.23 | $21.28 | $21.28 | 6,379,866 |
| 2021-03-09 | $21.46 | $21.80 | $20.78 | $21.36 | $21.36 | 8,369,227 |
| 2021-03-08 | $20.75 | $20.81 | $19.22 | $19.37 | $19.37 | 7,042,528 |
| 2021-03-05 | $20.46 | $20.78 | $18.52 | $20.67 | $20.67 | 11,463,643 |
| 2021-03-04 | $21.60 | $21.85 | $19.81 | $20.20 | $20.20 | 9,570,434 |
| 2021-03-03 | $23.38 | $23.53 | $21.74 | $21.89 | $21.89 | 8,548,523 |
| 2021-03-02 | $24.57 | $24.72 | $23.18 | $23.19 | $23.19 | 5,279,347 |
| 2021-03-01 | $24.02 | $24.74 | $23.87 | $24.49 | $24.49 | 7,196,275 |
| 2021-02-26 | $23.85 | $24.43 | $22.52 | $23.38 | $23.38 | 7,525,528 |
| 2021-02-25 | $25.60 | $26.25 | $23.63 | $23.72 | $23.72 | 9,351,536 |
| 2021-02-24 | $25.20 | $26.05 | $25.09 | $25.76 | $25.76 | 4,958,138 |
| 2021-02-23 | $25.13 | $25.70 | $23.23 | $25.57 | $25.57 | 6,093,598 |
| 2021-02-22 | $26.94 | $27.30 | $26.19 | $26.31 | $26.31 | 3,649,625 |
| 2021-02-19 | $27.65 | $27.65 | $27.10 | $27.28 | $27.28 | 6,274,041 |
| 2021-02-18 | $26.80 | $27.47 | $26.73 | $27.11 | $27.11 | 4,257,188 |
| 2021-02-17 | $27.80 | $27.93 | $27.07 | $27.66 | $27.66 | 5,305,604 |
| 2021-02-16 | $29.38 | $29.53 | $28.08 | $28.10 | $28.10 | 4,083,664 |
| 2021-02-12 | $28.60 | $29.37 | $28.32 | $28.90 | $28.90 | 3,047,513 |
| 2021-02-11 | $28.22 | $28.87 | $27.71 | $28.81 | $28.81 | 5,035,099 |
| 2021-02-10 | $28.32 | $28.73 | $27.51 | $27.70 | $27.70 | 4,503,784 |
| 2021-02-09 | $27.65 | $28.25 | $27.47 | $27.85 | $27.85 | 3,742,786 |
| 2021-02-08 | $27.44 | $27.89 | $27.18 | $27.61 | $27.61 | 5,596,279 |
| 2021-02-05 | $27.18 | $27.37 | $26.81 | $27.05 | $27.05 | 6,612,453 |
| 2021-02-04 | $27.88 | $27.88 | $26.77 | $26.90 | $26.90 | 8,506,091 |
| 2021-02-03 | $25.34 | $28.35 | $24.89 | $26.61 | $26.61 | 16,491,760 |
| 2021-02-02 | $24.09 | $25.03 | $23.94 | $24.82 | $24.82 | 4,616,937 |
| 2021-02-01 | $23.32 | $23.90 | $22.97 | $23.64 | $23.64 | 3,637,069 |
| 2021-01-29 | $23.73 | $23.86 | $22.73 | $23.13 | $23.13 | 3,776,793 |
| 2021-01-28 | $22.92 | $24.07 | $22.86 | $23.68 | $23.68 | 4,369,285 |
| 2021-01-27 | $22.07 | $23.10 | $21.36 | $22.80 | $22.80 | 5,129,734 |
| 2021-01-26 | $23.39 | $23.47 | $22.50 | $22.51 | $22.51 | 2,695,261 |
| 2021-01-25 | $23.03 | $23.49 | $22.29 | $23.24 | $23.24 | 4,261,772 |
| 2021-01-22 | $23.01 | $23.15 | $22.74 | $22.98 | $22.98 | 1,987,983 |
| 2021-01-21 | $23.15 | $23.37 | $22.68 | $23.21 | $23.21 | 2,248,493 |
| 2021-01-20 | $22.92 | $23.24 | $22.74 | $22.87 | $22.87 | 2,863,558 |
| 2021-01-19 | $23.00 | $23.25 | $22.52 | $22.64 | $22.64 | 3,299,719 |
| 2021-01-15 | $23.34 | $23.60 | $22.81 | $22.86 | $22.86 | 2,884,986 |
| 2021-01-14 | $23.41 | $24.03 | $23.26 | $23.35 | $23.35 | 3,616,639 |
| 2021-01-13 | $23.34 | $23.59 | $23.14 | $23.28 | $23.28 | 2,780,049 |
| 2021-01-12 | $23.60 | $23.79 | $23.27 | $23.42 | $23.42 | 2,541,594 |
| 2021-01-11 | $23.29 | $23.98 | $23.05 | $23.53 | $23.53 | 3,415,998 |
| 2021-01-08 | $23.80 | $24.37 | $23.56 | $23.73 | $23.73 | 5,624,092 |
| 2021-01-07 | $23.34 | $23.74 | $23.14 | $23.65 | $23.65 | 3,334,457 |
| 2021-01-06 | $23.33 | $23.79 | $22.80 | $22.90 | $22.90 | 6,806,849 |
| 2021-01-05 | $22.85 | $23.45 | $22.78 | $23.36 | $23.36 | 3,412,831 |
| 2021-01-04 | $22.82 | $24.07 | $22.30 | $22.94 | $22.94 | 8,949,899 |
| 2020-12-31 | $22.84 | $22.95 | $22.50 | $22.61 | $22.61 | 2,198,131 |
| 2020-12-30 | $23.00 | $23.32 | $22.74 | $22.93 | $22.93 | 3,152,679 |
| 2020-12-29 | $23.92 | $24.06 | $22.63 | $22.87 | $22.87 | 3,963,795 |
| 2020-12-28 | $24.23 | $24.54 | $23.79 | $23.92 | $23.92 | 3,320,419 |
| 2020-12-24 | $24.50 | $24.50 | $23.63 | $23.98 | $23.98 | 2,008,533 |
| 2020-12-23 | $23.69 | $24.63 | $23.63 | $24.20 | $24.20 | 9,267,014 |
| 2020-12-22 | $22.83 | $23.82 | $22.80 | $23.46 | $23.46 | 5,045,558 |
| 2020-12-21 | $22.22 | $23.01 | $22.00 | $22.79 | $22.79 | 6,557,295 |
| 2020-12-18 | $22.27 | $22.68 | $22.22 | $22.47 | $22.47 | 5,559,934 |
| 2020-12-17 | $22.00 | $22.59 | $21.77 | $22.31 | $22.31 | 3,839,410 |
| 2020-12-16 | $21.79 | $22.24 | $21.42 | $21.89 | $21.89 | 3,682,173 |
| 2020-12-15 | $21.69 | $21.95 | $21.39 | $21.60 | $21.60 | 3,673,113 |
| 2020-12-14 | $21.72 | $22.14 | $21.57 | $21.60 | $21.60 | 5,388,033 |
| 2020-12-11 | $21.48 | $22.20 | $21.27 | $21.62 | $21.62 | 3,295,349 |
| 2020-12-10 | $20.85 | $21.91 | $20.76 | $21.84 | $21.84 | 3,116,471 |
| 2020-12-09 | $21.21 | $22.35 | $20.88 | $21.13 | $21.13 | 5,348,024 |
| 2020-12-08 | $21.25 | $21.81 | $21.18 | $21.46 | $21.46 | 6,093,589 |
| 2020-12-07 | $20.97 | $21.75 | $20.85 | $21.33 | $21.33 | 5,149,531 |
| 2020-12-04 | $19.48 | $21.05 | $19.37 | $21.00 | $21.00 | 6,715,808 |
| 2020-12-03 | $19.05 | $19.58 | $18.80 | $19.36 | $19.36 | 2,607,979 |
| 2020-12-02 | $18.72 | $19.06 | $18.51 | $19.05 | $19.05 | 2,750,383 |
| 2020-12-01 | $18.42 | $18.96 | $18.31 | $18.81 | $18.81 | 3,152,136 |
| 2020-11-30 | $18.44 | $18.59 | $17.72 | $18.27 | $18.27 | 3,952,052 |
| 2020-11-27 | $18.17 | $18.59 | $18.15 | $18.43 | $18.43 | 2,451,122 |
| 2020-11-25 | $19.28 | $19.79 | $18.06 | $18.13 | $18.13 | 7,018,425 |
| 2020-11-24 | $20.00 | $20.00 | $19.51 | $19.76 | $19.76 | 4,221,287 |
| 2020-11-23 | $19.00 | $19.73 | $19.00 | $19.69 | $19.69 | 2,907,399 |
| 2020-11-20 | $18.72 | $19.03 | $18.65 | $18.86 | $18.86 | 2,128,503 |
| 2020-11-19 | $18.39 | $18.80 | $18.32 | $18.75 | $18.75 | 1,473,862 |
| 2020-11-18 | $18.69 | $19.02 | $18.46 | $18.46 | $18.46 | 2,444,028 |
| 2020-11-17 | $18.30 | $18.70 | $17.96 | $18.69 | $18.69 | 2,508,140 |
| 2020-11-16 | $18.00 | $18.38 | $17.81 | $18.32 | $18.32 | 3,096,266 |
| 2020-11-13 | $17.56 | $17.96 | $17.56 | $17.96 | $17.96 | 1,668,769 |
| 2020-11-12 | $17.70 | $17.80 | $17.30 | $17.39 | $17.39 | 2,512,224 |
| 2020-11-11 | $17.58 | $17.87 | $17.38 | $17.71 | $17.71 | 2,046,816 |
| 2020-11-10 | $17.68 | $17.77 | $17.00 | $17.34 | $17.34 | 2,214,802 |
| 2020-11-09 | $18.32 | $18.51 | $17.73 | $17.74 | $17.74 | 2,281,514 |
| 2020-11-06 | $17.39 | $17.73 | $16.99 | $17.62 | $17.62 | 3,328,363 |
| 2020-11-05 | $16.86 | $17.39 | $16.52 | $17.36 | $17.36 | 6,324,644 |
| 2020-11-04 | $17.14 | $17.42 | $16.91 | $17.32 | $17.32 | 1,968,519 |
| 2020-11-03 | $16.80 | $17.07 | $16.65 | $16.91 | $16.91 | 1,978,929 |
| 2020-11-02 | $16.29 | $16.64 | $16.16 | $16.58 | $16.58 | 4,285,917 |
| 2020-10-30 | $16.75 | $16.99 | $15.80 | $16.10 | $16.10 | 4,507,042 |
| 2020-10-29 | $16.89 | $17.10 | $16.66 | $16.90 | $16.90 | 6,818,308 |
| 2020-10-28 | $17.03 | $17.08 | $16.69 | $16.80 | $16.80 | 2,463,212 |
| 2020-10-27 | $17.51 | $17.73 | $17.35 | $17.46 | $17.46 | 1,494,907 |
| 2020-10-26 | $17.83 | $17.93 | $17.25 | $17.45 | $17.45 | 2,883,787 |
| 2020-10-23 | $17.98 | $18.11 | $17.66 | $18.10 | $18.10 | 2,188,478 |
| 2020-10-22 | $18.07 | $18.13 | $17.65 | $17.95 | $17.95 | 1,657,182 |
| 2020-10-21 | $18.34 | $18.45 | $17.89 | $17.97 | $17.97 | 2,280,072 |
| 2020-10-20 | $18.63 | $18.85 | $18.24 | $18.25 | $18.25 | 2,642,182 |
| 2020-10-19 | $18.37 | $18.73 | $18.33 | $18.41 | $18.41 | 4,544,306 |
| 2020-10-16 | $18.47 | $18.55 | $18.17 | $18.27 | $18.27 | 2,175,363 |
| 2020-10-15 | $17.87 | $18.37 | $17.71 | $18.27 | $18.27 | 2,413,163 |
| 2020-10-14 | $18.50 | $18.57 | $17.89 | $18.22 | $18.22 | 4,525,802 |
| 2020-10-13 | $17.89 | $18.45 | $17.78 | $18.30 | $18.30 | 6,303,620 |
| 2020-10-12 | $17.78 | $17.85 | $17.32 | $17.64 | $17.64 | 3,909,938 |
| 2020-10-09 | $17.90 | $18.05 | $17.51 | $17.57 | $17.57 | 3,652,053 |
| 2020-10-08 | $17.45 | $18.10 | $17.44 | $17.76 | $17.76 | 4,962,460 |
| 2020-10-07 | $17.00 | $17.40 | $16.97 | $17.24 | $17.24 | 5,976,588 |
| 2020-10-06 | $16.30 | $17.09 | $16.29 | $16.75 | $16.75 | 5,685,642 |
| 2020-10-05 | $15.74 | $16.41 | $15.66 | $16.25 | $16.25 | 8,084,700 |
| 2020-10-02 | $15.36 | $15.66 | $15.24 | $15.55 | $15.55 | 2,754,369 |
| 2020-10-01 | $15.75 | $15.85 | $15.53 | $15.79 | $15.79 | 3,298,612 |
| 2020-09-30 | $15.66 | $15.77 | $15.32 | $15.39 | $15.39 | 4,866,820 |
| 2020-09-29 | $15.36 | $15.85 | $15.31 | $15.68 | $15.68 | 3,784,249 |
| 2020-09-28 | $15.12 | $15.35 | $15.03 | $15.22 | $15.22 | 3,026,059 |
| 2020-09-25 | $14.46 | $14.92 | $14.42 | $14.82 | $14.82 | 3,331,495 |
| 2020-09-24 | $14.25 | $14.64 | $14.07 | $14.45 | $14.45 | 3,273,985 |
| 2020-09-23 | $15.26 | $15.33 | $14.43 | $14.50 | $14.50 | 3,014,902 |
| 2020-09-22 | $14.79 | $15.25 | $14.79 | $15.23 | $15.23 | 5,861,554 |
| 2020-09-21 | $14.20 | $14.70 | $13.91 | $14.69 | $14.69 | 6,697,483 |
| 2020-09-18 | $14.97 | $14.97 | $14.34 | $14.48 | $14.48 | 8,041,236 |
| 2020-09-17 | $14.97 | $15.06 | $14.64 | $14.86 | $14.86 | 3,026,853 |
| 2020-09-16 | $15.40 | $15.61 | $15.22 | $15.26 | $15.26 | 3,049,647 |
| 2020-09-15 | $15.33 | $15.48 | $15.19 | $15.28 | $15.28 | 1,998,003 |
| 2020-09-14 | $14.94 | $15.41 | $14.82 | $15.27 | $15.27 | 3,180,970 |
| 2020-09-11 | $14.68 | $14.80 | $14.30 | $14.72 | $14.72 | 3,217,678 |
| 2020-09-10 | $15.17 | $15.21 | $14.42 | $14.43 | $14.43 | 2,825,422 |
| 2020-09-09 | $14.70 | $15.09 | $14.41 | $15.04 | $15.04 | 4,800,099 |
| 2020-09-08 | $14.14 | $14.77 | $14.08 | $14.40 | $14.40 | 3,048,281 |
| 2020-09-04 | $15.05 | $15.12 | $14.09 | $14.72 | $14.72 | 4,759,909 |
| 2020-09-03 | $15.32 | $15.41 | $14.77 | $15.04 | $15.04 | 3,730,572 |
| 2020-09-02 | $15.17 | $15.61 | $14.89 | $15.60 | $15.60 | 2,593,944 |
| 2020-09-01 | $15.37 | $15.39 | $15.00 | $15.02 | $15.02 | 3,168,232 |
| 2020-08-31 | $15.12 | $15.45 | $15.07 | $15.26 | $15.26 | 5,277,912 |
| 2020-08-28 | $14.81 | $15.39 | $14.80 | $15.13 | $15.13 | 5,903,515 |
| 2020-08-27 | $15.12 | $15.28 | $14.69 | $14.73 | $14.73 | 6,314,500 |
| 2020-08-26 | $14.62 | $16.07 | $14.34 | $15.05 | $15.05 | 22,362,274 |
| 2020-08-25 | $16.75 | $16.92 | $16.26 | $16.75 | $16.75 | 7,218,458 |
| 2020-08-24 | $16.72 | $16.74 | $16.43 | $16.70 | $16.70 | 4,295,634 |
| 2020-08-21 | $16.45 | $16.69 | $16.11 | $16.43 | $16.43 | 3,566,690 |
| 2020-08-20 | $15.75 | $16.53 | $15.61 | $16.41 | $16.41 | 5,255,832 |
| 2020-08-19 | $15.90 | $16.33 | $15.85 | $15.90 | $15.90 | 2,665,442 |
| 2020-08-18 | $15.93 | $15.95 | $15.41 | $15.75 | $15.75 | 2,715,516 |
| 2020-08-17 | $16.12 | $16.24 | $15.91 | $15.97 | $15.97 | 4,578,160 |
| 2020-08-14 | $16.57 | $16.70 | $15.79 | $15.96 | $15.96 | 4,083,325 |
| 2020-08-13 | $17.15 | $17.24 | $16.45 | $16.55 | $16.55 | 8,803,182 |
| 2020-08-12 | $17.58 | $17.59 | $17.14 | $17.27 | $17.27 | 1,612,363 |
| 2020-08-11 | $17.65 | $17.97 | $17.30 | $17.34 | $17.34 | 2,286,014 |
| 2020-08-10 | $17.54 | $17.96 | $17.32 | $17.78 | $17.78 | 3,668,912 |
| 2020-08-07 | $17.88 | $17.94 | $17.08 | $17.33 | $17.33 | 2,102,489 |
| 2020-08-06 | $17.98 | $18.04 | $17.56 | $17.96 | $17.96 | 1,904,302 |
| 2020-08-05 | $18.28 | $18.43 | $18.01 | $18.16 | $18.16 | 1,980,209 |
| 2020-08-04 | $18.10 | $18.48 | $17.98 | $18.12 | $18.12 | 3,107,250 |
| 2020-08-03 | $18.01 | $18.29 | $17.87 | $18.09 | $18.09 | 2,984,256 |
| 2020-07-31 | $17.55 | $17.88 | $17.23 | $17.86 | $17.86 | 3,930,693 |
| 2020-07-30 | $16.79 | $17.48 | $16.62 | $17.44 | $17.44 | 2,573,868 |
| 2020-07-29 | $17.33 | $17.41 | $16.98 | $17.05 | $17.05 | 3,164,723 |
| 2020-07-28 | $17.89 | $17.93 | $17.32 | $17.33 | $17.33 | 3,551,052 |
| 2020-07-27 | $17.49 | $18.11 | $17.26 | $18.03 | $18.03 | 3,610,910 |
| 2020-07-24 | $17.61 | $17.62 | $17.22 | $17.23 | $17.23 | 2,329,799 |
| 2020-07-23 | $17.93 | $18.59 | $17.85 | $17.99 | $17.99 | 3,911,272 |
| 2020-07-22 | $17.80 | $18.07 | $17.76 | $17.94 | $17.94 | 2,699,646 |
| 2020-07-21 | $18.00 | $18.13 | $17.70 | $17.77 | $17.77 | 3,065,377 |
| 2020-07-20 | $17.35 | $17.96 | $17.31 | $17.91 | $17.91 | 3,125,676 |
| 2020-07-17 | $17.34 | $17.38 | $17.00 | $17.28 | $17.28 | 2,402,100 |
| 2020-07-16 | $17.32 | $17.64 | $17.28 | $17.32 | $17.32 | 2,366,600 |
| 2020-07-15 | $17.17 | $17.55 | $17.02 | $17.43 | $17.43 | 3,746,500 |
| 2020-07-14 | $16.64 | $17.00 | $16.14 | $16.94 | $16.94 | 3,083,200 |
| 2020-07-13 | $17.45 | $17.65 | $16.70 | $16.80 | $16.80 | 3,487,400 |
| 2020-07-10 | $17.39 | $17.43 | $17.02 | $17.30 | $17.30 | 1,744,400 |
| 2020-07-09 | $17.27 | $17.66 | $16.98 | $17.43 | $17.43 | 2,600,200 |
| 2020-07-08 | $17.18 | $17.18 | $16.62 | $17.10 | $17.10 | 5,963,500 |
| 2020-07-07 | $17.60 | $17.73 | $17.05 | $17.07 | $17.07 | 2,440,000 |
| 2020-07-06 | $17.49 | $17.97 | $17.36 | $17.66 | $17.66 | 5,882,400 |
| 2020-07-02 | $17.45 | $17.90 | $17.04 | $17.14 | $17.14 | 3,401,300 |
| 2020-07-01 | $17.34 | $17.43 | $17.12 | $17.29 | $17.29 | 2,073,600 |
| 2020-06-30 | $17.20 | $17.50 | $17.07 | $17.33 | $17.33 | 2,085,700 |
| 2020-06-29 | $17.21 | $17.28 | $16.76 | $17.20 | $17.20 | 2,355,100 |
| 2020-06-26 | $16.59 | $17.28 | $16.51 | $17.21 | $17.21 | 5,576,071 |
| 2020-06-25 | $16.42 | $16.61 | $16.11 | $16.57 | $16.57 | 2,995,695 |
| 2020-06-24 | $17.01 | $17.03 | $16.38 | $16.50 | $16.50 | 3,444,982 |
| 2020-06-23 | $16.94 | $17.40 | $16.73 | $17.22 | $17.22 | 6,106,813 |
| 2020-06-22 | $17.16 | $17.32 | $16.21 | $16.70 | $16.70 | 6,577,617 |
| 2020-06-19 | $17.46 | $17.75 | $17.12 | $17.28 | $17.28 | 2,732,704 |
| 2020-06-18 | $17.16 | $17.43 | $17.03 | $17.31 | $17.31 | 1,492,036 |
| 2020-06-17 | $17.45 | $17.80 | $17.32 | $17.45 | $17.45 | 3,118,377 |
| 2020-06-16 | $17.50 | $17.78 | $17.12 | $17.34 | $17.34 | 3,777,156 |
| 2020-06-15 | $15.56 | $16.97 | $15.53 | $16.96 | $16.96 | 2,919,095 |
| 2020-06-12 | $16.06 | $16.30 | $15.60 | $15.99 | $15.99 | 3,648,520 |
| 2020-06-11 | $16.37 | $16.61 | $15.39 | $15.42 | $15.42 | 2,735,280 |
| 2020-06-10 | $17.11 | $17.36 | $16.82 | $17.05 | $17.05 | 1,664,464 |
| 2020-06-09 | $17.38 | $17.38 | $16.92 | $17.11 | $17.11 | 1,895,534 |
| 2020-06-08 | $17.08 | $17.69 | $16.97 | $17.60 | $17.60 | 2,616,983 |
| 2020-06-05 | $17.50 | $17.59 | $16.68 | $16.81 | $16.81 | 2,382,185 |
| 2020-06-04 | $17.11 | $17.49 | $16.97 | $17.10 | $17.10 | 1,629,129 |
| 2020-06-03 | $17.50 | $17.65 | $17.12 | $17.26 | $17.26 | 1,997,806 |
| 2020-06-02 | $17.00 | $17.40 | $16.92 | $17.34 | $17.34 | 3,178,723 |
| 2020-06-01 | $17.13 | $17.49 | $16.81 | $16.97 | $16.97 | 4,151,902 |
| 2020-05-29 | $17.00 | $18.08 | $17.00 | $17.61 | $17.61 | 5,827,494 |
| 2020-05-28 | $17.29 | $17.50 | $16.65 | $16.78 | $16.78 | 4,548,581 |
| 2020-05-27 | $17.10 | $17.55 | $16.38 | $17.37 | $17.37 | 3,574,597 |
| 2020-05-26 | $16.92 | $16.97 | $16.34 | $16.85 | $16.85 | 3,678,133 |
| 2020-05-22 | $15.89 | $16.29 | $15.73 | $16.27 | $16.27 | 2,222,078 |
| 2020-05-21 | $16.00 | $16.30 | $15.74 | $15.98 | $15.98 | 3,520,926 |
| 2020-05-20 | $15.30 | $15.84 | $15.17 | $15.82 | $15.82 | 2,197,039 |
| 2020-05-19 | $14.85 | $15.27 | $14.56 | $14.91 | $14.91 | 2,138,068 |
| 2020-05-18 | $14.81 | $15.09 | $14.76 | $14.89 | $14.89 | 2,015,555 |
| 2020-05-15 | $13.81 | $14.36 | $13.74 | $14.29 | $14.29 | 2,056,241 |
| 2020-05-14 | $13.81 | $14.27 | $13.39 | $14.19 | $14.19 | 2,138,709 |
| 2020-05-13 | $14.57 | $14.58 | $13.71 | $14.00 | $14.00 | 2,346,444 |
| 2020-05-12 | $15.25 | $15.33 | $14.54 | $14.54 | $14.54 | 1,671,720 |
| 2020-05-11 | $15.28 | $15.41 | $15.08 | $15.08 | $15.08 | 1,734,244 |
| 2020-05-08 | $15.00 | $15.53 | $14.95 | $15.51 | $15.51 | 3,022,120 |
| 2020-05-07 | $14.06 | $14.99 | $14.03 | $14.97 | $14.97 | 8,564,980 |
| 2020-05-06 | $13.31 | $13.97 | $13.31 | $13.74 | $13.74 | 2,318,681 |
| 2020-05-05 | $13.39 | $13.56 | $13.14 | $13.17 | $13.17 | 2,161,210 |
| 2020-05-04 | $13.23 | $13.30 | $12.57 | $12.87 | $12.87 | 3,807,881 |
| 2020-05-01 | $13.96 | $14.07 | $13.28 | $13.37 | $13.37 | 2,557,281 |
| 2020-04-30 | $14.74 | $15.20 | $14.40 | $14.40 | $14.40 | 3,366,110 |
| 2020-04-29 | $14.14 | $15.11 | $14.13 | $14.99 | $14.99 | 2,804,215 |
| 2020-04-28 | $14.41 | $14.76 | $13.95 | $13.99 | $13.99 | 3,418,654 |
| 2020-04-27 | $14.17 | $14.69 | $14.09 | $14.24 | $14.24 | 3,184,621 |
| 2020-04-24 | $13.18 | $14.14 | $13.15 | $14.02 | $14.02 | 2,841,028 |
| 2020-04-23 | $12.85 | $13.29 | $12.80 | $13.02 | $13.02 | 3,202,006 |
| 2020-04-22 | $12.80 | $13.00 | $12.49 | $12.72 | $12.72 | 3,288,008 |
| 2020-04-21 | $12.59 | $12.70 | $12.19 | $12.35 | $12.35 | 2,030,796 |
| 2020-04-20 | $12.61 | $13.40 | $12.59 | $12.86 | $12.86 | 3,329,155 |
| 2020-04-17 | $12.65 | $12.93 | $12.43 | $12.86 | $12.86 | 3,154,863 |
| 2020-04-16 | $12.51 | $12.62 | $11.96 | $12.32 | $12.32 | 3,066,526 |
| 2020-04-15 | $12.50 | $12.71 | $12.01 | $12.21 | $12.21 | 4,162,424 |
| 2020-04-14 | $13.25 | $13.61 | $12.86 | $12.98 | $12.98 | 5,068,592 |
| 2020-04-13 | $12.68 | $12.86 | $12.22 | $12.75 | $12.75 | 2,648,934 |
| 2020-04-09 | $12.85 | $13.28 | $12.56 | $12.79 | $12.79 | 2,511,431 |
| 2020-04-08 | $12.24 | $12.69 | $12.00 | $12.58 | $12.58 | 2,709,442 |
| 2020-04-07 | $12.64 | $12.75 | $11.95 | $12.00 | $12.00 | 3,558,029 |
| 2020-04-06 | $11.26 | $12.00 | $11.10 | $11.94 | $11.94 | 5,196,466 |
| 2020-04-03 | $11.58 | $11.68 | $10.54 | $10.62 | $10.62 | 3,614,484 |
| 2020-04-02 | $11.22 | $11.89 | $11.10 | $11.59 | $11.59 | 3,341,987 |
| 2020-04-01 | $11.69 | $12.02 | $11.21 | $11.25 | $11.25 | 4,337,222 |
| 2020-03-31 | $12.37 | $12.97 | $12.19 | $12.30 | $12.30 | 2,685,639 |
| 2020-03-30 | $12.58 | $13.42 | $12.17 | $12.40 | $12.40 | 2,411,715 |
| 2020-03-27 | $13.44 | $13.54 | $12.45 | $12.69 | $12.69 | 2,471,217 |
| 2020-03-26 | $12.60 | $14.04 | $12.60 | $14.00 | $14.00 | 4,089,888 |
| 2020-03-25 | $12.45 | $13.12 | $12.09 | $12.55 | $12.55 | 4,084,065 |
| 2020-03-24 | $11.43 | $12.45 | $11.21 | $12.36 | $12.36 | 5,675,774 |
| 2020-03-23 | $9.69 | $10.98 | $9.29 | $10.81 | $10.81 | 3,826,909 |
| 2020-03-20 | $10.39 | $10.77 | $9.63 | $9.73 | $9.73 | 5,858,442 |
| 2020-03-19 | $8.61 | $10.33 | $8.57 | $10.21 | $10.21 | 5,397,403 |
| 2020-03-18 | $8.50 | $9.41 | $7.93 | $8.76 | $8.76 | 4,420,509 |
| 2020-03-17 | $9.31 | $9.81 | $8.07 | $9.16 | $9.16 | 8,843,413 |
| 2020-03-16 | $10.75 | $11.06 | $9.04 | $9.07 | $9.07 | 6,682,093 |
| 2020-03-13 | $12.28 | $12.73 | $11.80 | $11.89 | $11.89 | 6,187,585 |
| 2020-03-12 | $12.00 | $12.90 | $11.60 | $11.61 | $11.61 | 7,098,876 |
| 2020-03-11 | $14.03 | $14.06 | $13.46 | $13.72 | $13.72 | 4,938,228 |
| 2020-03-10 | $14.14 | $14.47 | $13.47 | $14.47 | $14.47 | 4,868,633 |
| 2020-03-09 | $14.05 | $14.42 | $13.57 | $13.62 | $13.62 | 3,712,399 |
| 2020-03-06 | $14.58 | $15.12 | $14.57 | $15.08 | $15.08 | 3,775,414 |
| 2020-03-05 | $15.20 | $15.41 | $14.94 | $15.13 | $15.13 | 3,629,962 |
| 2020-03-04 | $15.49 | $15.60 | $15.05 | $15.58 | $15.58 | 2,404,917 |
| 2020-03-03 | $15.70 | $16.02 | $14.97 | $15.20 | $15.20 | 3,392,610 |
| 2020-03-02 | $15.40 | $15.76 | $14.72 | $15.76 | $15.76 | 6,021,819 |
| 2020-02-28 | $14.86 | $15.86 | $14.66 | $15.26 | $15.26 | 7,673,573 |
| 2020-02-27 | $15.38 | $15.61 | $15.00 | $15.06 | $15.06 | 9,329,492 |
| 2020-02-26 | $16.70 | $16.92 | $15.70 | $15.86 | $15.86 | 5,506,555 |
| 2020-02-25 | $17.58 | $17.64 | $16.56 | $16.62 | $16.62 | 6,103,546 |
| 2020-02-24 | $17.07 | $17.56 | $17.01 | $17.35 | $17.35 | 4,827,553 |
| 2020-02-21 | $18.34 | $18.44 | $17.75 | $17.88 | $17.88 | 4,406,588 |
| 2020-02-20 | $18.57 | $18.66 | $18.12 | $18.47 | $18.47 | 5,760,608 |
| 2020-02-19 | $18.90 | $19.12 | $18.66 | $18.70 | $18.70 | 3,058,310 |
| 2020-02-18 | $18.72 | $18.87 | $18.59 | $18.76 | $18.76 | 3,122,774 |
| 2020-02-14 | $19.00 | $19.02 | $18.79 | $18.91 | $18.91 | 899,129 |
| 2020-02-13 | $19.09 | $19.21 | $18.85 | $18.88 | $18.88 | 2,296,045 |
| 2020-02-12 | $19.05 | $19.75 | $19.05 | $19.74 | $19.74 | 2,266,387 |
| 2020-02-11 | $19.08 | $19.43 | $18.79 | $18.89 | $18.89 | 1,998,758 |
| 2020-02-10 | $18.33 | $18.88 | $18.25 | $18.86 | $18.86 | 2,838,340 |
| 2020-02-07 | $18.74 | $18.77 | $18.31 | $18.39 | $18.39 | 1,421,891 |
| 2020-02-06 | $18.74 | $19.10 | $18.60 | $18.87 | $18.87 | 2,059,949 |
| 2020-02-05 | $18.50 | $18.81 | $18.31 | $18.70 | $18.70 | 3,405,709 |
| 2020-02-04 | $18.06 | $18.32 | $17.87 | $18.25 | $18.25 | 3,773,059 |
| 2020-02-03 | $17.84 | $18.06 | $17.74 | $17.76 | $17.76 | 2,612,833 |
| 2020-01-31 | $18.48 | $18.48 | $17.74 | $17.80 | $17.80 | 2,791,339 |
| 2020-01-30 | $18.74 | $18.98 | $18.41 | $18.50 | $18.50 | 2,045,999 |
| 2020-01-29 | $19.32 | $19.32 | $18.85 | $18.91 | $18.91 | 1,760,893 |
| 2020-01-28 | $19.00 | $19.18 | $18.86 | $19.14 | $19.14 | 2,235,776 |
| 2020-01-27 | $18.60 | $18.84 | $18.48 | $18.79 | $18.79 | 4,486,692 |
| 2020-01-24 | $19.32 | $19.48 | $18.88 | $19.17 | $19.17 | 2,444,978 |
| 2020-01-23 | $18.75 | $19.31 | $18.58 | $19.25 | $19.25 | 2,417,250 |
| 2020-01-22 | $18.50 | $19.08 | $18.33 | $18.72 | $18.72 | 3,219,960 |
| 2020-01-21 | $18.45 | $18.51 | $18.12 | $18.22 | $18.22 | 3,622,188 |
| 2020-01-17 | $18.85 | $18.91 | $18.12 | $18.50 | $18.50 | 2,819,505 |
| 2020-01-16 | $18.53 | $19.00 | $18.48 | $18.96 | $18.96 | 2,139,842 |
| 2020-01-15 | $18.35 | $18.75 | $18.27 | $18.36 | $18.36 | 2,099,666 |
| 2020-01-14 | $18.86 | $18.96 | $18.39 | $18.41 | $18.41 | 3,356,332 |
| 2020-01-13 | $18.85 | $19.05 | $18.77 | $18.84 | $18.84 | 4,460,743 |
| 2020-01-10 | $18.50 | $18.81 | $18.36 | $18.77 | $18.77 | 4,224,456 |
| 2020-01-09 | $18.10 | $18.54 | $18.10 | $18.47 | $18.47 | 3,869,685 |
| 2020-01-08 | $17.65 | $18.11 | $17.37 | $18.04 | $18.04 | 3,053,093 |
| 2020-01-07 | $17.66 | $17.74 | $17.55 | $17.71 | $17.71 | 2,476,941 |
| 2020-01-06 | $17.29 | $17.70 | $17.22 | $17.63 | $17.63 | 3,150,174 |
| 2020-01-03 | $17.50 | $17.54 | $17.21 | $17.42 | $17.42 | 2,482,114 |
| 2020-01-02 | $17.25 | $17.81 | $17.16 | $17.80 | $17.80 | 5,410,641 |
| 2019-12-31 | $16.88 | $17.14 | $16.86 | $17.11 | $17.11 | 1,786,819 |
| 2019-12-30 | $17.20 | $17.25 | $16.75 | $16.93 | $16.93 | 2,161,676 |
| 2019-12-27 | $17.14 | $17.21 | $17.01 | $17.20 | $17.20 | 1,751,746 |
| 2019-12-26 | $17.26 | $17.27 | $17.03 | $17.06 | $17.06 | 1,418,334 |
| 2019-12-24 | $17.02 | $17.28 | $16.93 | $17.28 | $17.28 | 1,314,576 |
| 2019-12-23 | $17.01 | $17.20 | $16.94 | $17.00 | $17.00 | 3,517,966 |
| 2019-12-20 | $17.02 | $17.02 | $16.78 | $16.90 | $16.90 | 5,317,967 |
| 2019-12-19 | $17.13 | $17.15 | $16.95 | $17.01 | $17.01 | 2,080,155 |
| 2019-12-18 | $16.68 | $17.10 | $16.66 | $17.05 | $17.05 | 3,372,132 |
| 2019-12-17 | $16.85 | $16.85 | $16.58 | $16.69 | $16.69 | 2,280,395 |
| 2019-12-16 | $16.60 | $16.86 | $16.53 | $16.75 | $16.75 | 2,594,722 |
| 2019-12-13 | $16.44 | $16.47 | $16.17 | $16.46 | $16.46 | 2,791,641 |
| 2019-12-12 | $16.25 | $16.61 | $16.17 | $16.49 | $16.49 | 2,198,632 |
| 2019-12-11 | $16.25 | $16.37 | $16.07 | $16.33 | $16.33 | 1,848,022 |
| 2019-12-10 | $16.33 | $16.52 | $16.19 | $16.26 | $16.26 | 2,859,403 |
| 2019-12-09 | $16.25 | $16.58 | $16.19 | $16.31 | $16.31 | 5,547,150 |
| 2019-12-06 | $15.96 | $16.29 | $15.95 | $16.23 | $16.23 | 3,877,261 |
| 2019-12-05 | $15.80 | $16.09 | $15.74 | $15.87 | $15.87 | 1,699,249 |
| 2019-12-04 | $15.72 | $15.95 | $15.60 | $15.80 | $15.80 | 2,137,070 |
| 2019-12-03 | $15.53 | $15.73 | $15.30 | $15.55 | $15.55 | 2,643,473 |
| 2019-12-02 | $16.06 | $16.10 | $15.68 | $15.73 | $15.73 | 4,084,012 |
| 2019-11-29 | $16.20 | $16.36 | $16.05 | $16.07 | $16.07 | 1,441,636 |
| 2019-11-27 | $16.56 | $16.63 | $16.12 | $16.26 | $16.26 | 2,615,276 |
| 2019-11-26 | $17.00 | $17.14 | $16.40 | $16.41 | $16.41 | 4,249,037 |
| 2019-11-25 | $16.65 | $17.16 | $16.40 | $17.01 | $17.01 | 7,748,189 |
| 2019-11-22 | $15.95 | $17.02 | $15.80 | $16.86 | $16.86 | 26,907,399 |
| 2019-11-21 | $20.14 | $20.14 | $19.54 | $19.85 | $19.85 | 7,832,591 |
| 2019-11-20 | $19.90 | $20.39 | $19.85 | $20.06 | $20.06 | 5,913,526 |
| 2019-11-19 | $20.45 | $20.50 | $19.98 | $20.05 | $20.05 | 2,352,475 |
| 2019-11-18 | $20.01 | $20.49 | $19.98 | $20.48 | $20.48 | 4,215,392 |
| 2019-11-15 | $19.99 | $20.11 | $19.84 | $20.00 | $20.00 | 2,230,160 |
| 2019-11-14 | $19.70 | $20.00 | $19.57 | $19.80 | $19.80 | 2,027,809 |
| 2019-11-13 | $19.40 | $20.00 | $19.35 | $19.76 | $19.76 | 5,334,371 |
| 2019-11-12 | $19.00 | $19.78 | $19.00 | $19.52 | $19.52 | 3,745,901 |
| 2019-11-11 | $18.93 | $19.17 | $18.82 | $19.00 | $19.00 | 1,434,866 |
| 2019-11-08 | $18.90 | $19.08 | $18.66 | $19.06 | $19.06 | 1,399,534 |
| 2019-11-07 | $18.58 | $19.13 | $18.55 | $18.89 | $18.89 | 3,879,683 |
| 2019-11-06 | $18.80 | $19.00 | $18.32 | $18.42 | $18.42 | 2,573,794 |
| 2019-11-05 | $18.87 | $19.03 | $18.51 | $18.80 | $18.80 | 3,583,873 |
| 2019-11-04 | $19.59 | $19.71 | $18.75 | $18.78 | $18.78 | 3,952,957 |
| 2019-11-01 | $19.55 | $19.69 | $19.29 | $19.40 | $19.40 | 2,720,594 |
| 2019-10-31 | $19.35 | $19.49 | $19.01 | $19.46 | $19.46 | 2,135,123 |
| 2019-10-30 | $19.36 | $19.62 | $19.06 | $19.40 | $19.40 | 2,241,539 |
| 2019-10-29 | $19.35 | $19.42 | $19.03 | $19.33 | $19.33 | 2,251,086 |
| 2019-10-28 | $19.49 | $19.64 | $19.31 | $19.35 | $19.35 | 2,507,519 |
| 2019-10-25 | $19.12 | $19.46 | $19.12 | $19.35 | $19.35 | 1,840,485 |
| 2019-10-24 | $19.25 | $19.36 | $18.90 | $19.19 | $19.19 | 3,078,940 |
| 2019-10-23 | $18.94 | $19.11 | $18.72 | $19.03 | $19.03 | 3,368,152 |
| 2019-10-22 | $18.43 | $19.02 | $18.23 | $19.01 | $19.01 | 4,608,436 |
| 2019-10-21 | $18.31 | $18.59 | $18.25 | $18.38 | $18.38 | 2,682,405 |
| 2019-10-18 | $18.02 | $18.27 | $17.78 | $18.23 | $18.23 | 2,803,487 |
| 2019-10-17 | $17.94 | $18.19 | $17.73 | $18.11 | $18.11 | 2,969,284 |
| 2019-10-16 | $18.23 | $18.31 | $17.88 | $18.04 | $18.04 | 5,155,423 |
| 2019-10-15 | $17.46 | $17.85 | $17.38 | $17.65 | $17.65 | 2,450,298 |
| 2019-10-14 | $17.15 | $17.58 | $17.15 | $17.44 | $17.44 | 3,372,897 |
| 2019-10-11 | $16.91 | $17.36 | $16.85 | $17.19 | $17.19 | 3,256,477 |
| 2019-10-10 | $17.21 | $17.38 | $16.43 | $16.64 | $16.64 | 8,278,788 |
| 2019-10-09 | $16.07 | $16.37 | $15.93 | $16.36 | $16.36 | 3,495,362 |
| 2019-10-08 | $16.15 | $16.20 | $15.87 | $15.88 | $15.88 | 1,597,107 |
| 2019-10-07 | $16.34 | $16.68 | $16.33 | $16.36 | $16.36 | 1,838,682 |
| 2019-10-04 | $16.20 | $16.43 | $15.98 | $16.33 | $16.33 | 2,748,219 |
| 2019-10-03 | $15.92 | $16.39 | $15.68 | $16.28 | $16.28 | 2,745,128 |
| 2019-10-02 | $16.23 | $16.26 | $15.73 | $15.91 | $15.91 | 3,589,465 |
| 2019-10-01 | $17.00 | $17.08 | $16.33 | $16.50 | $16.50 | 3,291,698 |
| 2019-09-30 | $16.89 | $17.11 | $16.77 | $16.94 | $16.94 | 1,703,565 |
| 2019-09-27 | $17.31 | $17.31 | $16.80 | $16.87 | $16.87 | 1,884,623 |
| 2019-09-26 | $17.31 | $17.31 | $16.99 | $17.16 | $17.16 | 1,671,567 |
| 2019-09-25 | $16.93 | $17.35 | $16.73 | $17.29 | $17.29 | 2,223,190 |
| 2019-09-24 | $17.37 | $17.44 | $16.79 | $16.96 | $16.96 | 2,879,591 |
| 2019-09-23 | $17.26 | $17.40 | $17.06 | $17.26 | $17.26 | 2,019,192 |
| 2019-09-20 | $17.59 | $17.75 | $17.19 | $17.39 | $17.39 | 7,313,089 |
| 2019-09-19 | $17.65 | $17.86 | $17.50 | $17.67 | $17.67 | 2,017,409 |
| 2019-09-18 | $17.78 | $18.18 | $17.26 | $17.72 | $17.72 | 6,706,090 |
| 2019-09-17 | $17.66 | $17.86 | $17.51 | $17.65 | $17.65 | 3,403,123 |
| 2019-09-16 | $17.52 | $17.88 | $17.51 | $17.76 | $17.76 | 1,834,774 |
| 2019-09-13 | $17.70 | $17.80 | $17.39 | $17.72 | $17.72 | 2,431,225 |
| 2019-09-12 | $18.45 | $18.47 | $17.72 | $17.75 | $17.75 | 3,344,742 |
| 2019-09-11 | $17.75 | $18.17 | $17.62 | $18.17 | $18.17 | 3,022,819 |
| 2019-09-10 | $17.53 | $17.79 | $17.39 | $17.75 | $17.75 | 4,690,512 |
| 2019-09-09 | $17.63 | $17.78 | $17.41 | $17.70 | $17.70 | 4,239,351 |
| 2019-09-06 | $17.39 | $17.43 | $17.02 | $17.11 | $17.11 | 3,089,621 |
| 2019-09-05 | $16.55 | $17.40 | $16.55 | $17.29 | $17.29 | 4,978,997 |
| 2019-09-04 | $16.09 | $16.45 | $16.07 | $16.36 | $16.36 | 2,649,054 |
| 2019-09-03 | $16.07 | $16.24 | $15.68 | $15.92 | $15.92 | 4,548,572 |
| 2019-08-30 | $16.07 | $16.31 | $15.99 | $16.28 | $16.28 | 3,125,558 |
| 2019-08-29 | $15.89 | $16.08 | $15.80 | $15.99 | $15.99 | 3,408,424 |
| 2019-08-28 | $15.48 | $15.66 | $15.31 | $15.61 | $15.61 | 2,028,319 |
| 2019-08-27 | $15.81 | $15.93 | $15.43 | $15.52 | $15.52 | 3,487,635 |
| 2019-08-26 | $15.94 | $16.12 | $15.47 | $15.76 | $15.76 | 4,569,244 |
| 2019-08-23 | $15.80 | $16.43 | $15.53 | $15.63 | $15.63 | 6,490,233 |
| 2019-08-22 | $15.55 | $16.14 | $15.25 | $16.04 | $16.04 | 14,250,761 |
| 2019-08-21 | $13.83 | $14.03 | $13.65 | $13.87 | $13.87 | 4,590,473 |
| 2019-08-20 | $13.88 | $13.98 | $13.59 | $13.67 | $13.67 | 2,994,192 |
| 2019-08-19 | $13.59 | $13.92 | $13.57 | $13.84 | $13.84 | 4,197,336 |
| 2019-08-16 | $13.11 | $13.48 | $13.02 | $13.35 | $13.35 | 2,378,973 |
| 2019-08-15 | $13.40 | $13.49 | $12.86 | $13.01 | $13.01 | 4,325,273 |
| 2019-08-14 | $13.17 | $13.28 | $12.95 | $13.22 | $13.22 | 3,383,952 |
| 2019-08-13 | $13.03 | $13.92 | $12.92 | $13.42 | $13.42 | 4,371,216 |
| 2019-08-12 | $13.51 | $13.51 | $13.18 | $13.27 | $13.27 | 3,220,115 |
| 2019-08-09 | $13.32 | $13.75 | $13.24 | $13.58 | $13.58 | 4,112,536 |
| 2019-08-08 | $13.37 | $13.44 | $13.17 | $13.42 | $13.42 | 3,651,959 |
| 2019-08-07 | $12.84 | $13.19 | $12.69 | $13.09 | $13.09 | 3,864,153 |
| 2019-08-06 | $13.23 | $13.45 | $12.90 | $13.06 | $13.06 | 2,943,938 |
| 2019-08-05 | $13.23 | $13.36 | $12.68 | $13.01 | $13.01 | 5,265,696 |
| 2019-08-02 | $14.00 | $14.18 | $13.52 | $13.61 | $13.61 | 12,632,290 |
| 2019-08-01 | $15.21 | $15.57 | $14.93 | $15.00 | $15.00 | 7,760,745 |
| 2019-07-31 | $15.45 | $15.50 | $14.98 | $15.14 | $15.14 | 7,891,196 |
| 2019-07-30 | $15.49 | $15.62 | $15.29 | $15.42 | $15.42 | 8,495,295 |
| 2019-07-29 | $15.92 | $15.93 | $15.43 | $15.63 | $15.63 | 2,219,566 |
| 2019-07-26 | $15.89 | $16.25 | $15.72 | $15.90 | $15.90 | 3,824,888 |
| 2019-07-25 | $15.97 | $16.02 | $15.73 | $15.88 | $15.88 | 1,522,135 |
| 2019-07-24 | $15.61 | $16.03 | $15.57 | $15.96 | $15.96 | 3,008,862 |
| 2019-07-23 | $15.56 | $15.61 | $15.13 | $15.60 | $15.60 | 5,704,774 |
| 2019-07-22 | $15.86 | $16.02 | $15.36 | $15.44 | $15.44 | 3,722,572 |
| 2019-07-19 | $15.70 | $16.07 | $15.59 | $15.80 | $15.80 | 2,898,986 |
| 2019-07-18 | $15.90 | $15.95 | $15.32 | $15.62 | $15.62 | 3,297,698 |
| 2019-07-17 | $15.90 | $16.08 | $15.77 | $15.97 | $15.97 | 1,844,683 |
| 2019-07-16 | $16.12 | $16.12 | $15.61 | $15.79 | $15.79 | 4,383,486 |
| 2019-07-15 | $16.00 | $16.18 | $15.90 | $16.11 | $16.11 | 3,210,518 |
| 2019-07-12 | $15.82 | $16.08 | $15.67 | $15.93 | $15.93 | 2,623,703 |
| 2019-07-11 | $15.64 | $15.92 | $15.58 | $15.76 | $15.76 | 2,461,958 |
| 2019-07-10 | $15.40 | $15.79 | $15.33 | $15.67 | $15.67 | 2,637,138 |
| 2019-07-09 | $15.01 | $15.33 | $15.01 | $15.31 | $15.31 | 1,697,571 |
| 2019-07-08 | $15.21 | $15.25 | $15.01 | $15.12 | $15.12 | 1,706,940 |
| 2019-07-05 | $15.44 | $15.49 | $15.09 | $15.34 | $15.34 | 1,963,516 |
| 2019-07-03 | $15.44 | $15.65 | $15.26 | $15.59 | $15.59 | 3,946,216 |
| 2019-07-02 | $15.61 | $15.64 | $15.26 | $15.45 | $15.45 | 2,033,837 |
| 2019-07-01 | $15.57 | $15.95 | $15.52 | $15.61 | $15.61 | 3,093,920 |
| 2019-06-28 | $15.43 | $15.62 | $15.13 | $15.27 | $15.27 | 6,323,542 |
| 2019-06-27 | $15.51 | $15.66 | $15.19 | $15.35 | $15.35 | 4,190,888 |
| 2019-06-26 | $15.97 | $16.08 | $15.49 | $15.51 | $15.51 | 2,305,779 |
| 2019-06-25 | $15.72 | $16.03 | $15.61 | $15.73 | $15.73 | 3,437,314 |
| 2019-06-24 | $16.22 | $16.25 | $15.65 | $15.71 | $15.71 | 1,839,975 |
| 2019-06-21 | $16.60 | $16.60 | $15.99 | $16.14 | $16.14 | 5,998,308 |
| 2019-06-20 | $16.39 | $16.77 | $16.32 | $16.60 | $16.60 | 4,170,981 |
| 2019-06-19 | $16.15 | $16.37 | $16.07 | $16.20 | $16.20 | 1,995,602 |
| 2019-06-18 | $15.80 | $16.34 | $15.80 | $16.14 | $16.14 | 5,431,132 |
| 2019-06-17 | $15.56 | $15.94 | $15.45 | $15.60 | $15.60 | 4,853,400 |
| 2019-06-14 | $15.50 | $15.52 | $15.21 | $15.46 | $15.46 | 2,021,088 |
| 2019-06-13 | $15.62 | $15.74 | $15.44 | $15.63 | $15.63 | 1,864,705 |
| 2019-06-12 | $15.62 | $15.79 | $15.44 | $15.62 | $15.62 | 2,928,875 |
| 2019-06-11 | $15.78 | $15.84 | $15.55 | $15.68 | $15.68 | 2,568,253 |
| 2019-06-10 | $15.60 | $15.90 | $15.53 | $15.61 | $15.61 | 2,433,914 |
| 2019-06-07 | $15.60 | $15.71 | $15.32 | $15.50 | $15.50 | 2,347,520 |
| 2019-06-06 | $16.10 | $16.15 | $15.25 | $15.52 | $15.52 | 4,715,219 |
| 2019-06-05 | $16.35 | $16.54 | $16.07 | $16.15 | $16.15 | 4,279,775 |
| 2019-06-04 | $15.91 | $16.16 | $15.72 | $16.12 | $16.12 | 4,938,655 |
| 2019-06-03 | $15.86 | $15.95 | $15.56 | $15.70 | $15.70 | 6,090,083 |
| 2019-05-31 | $15.82 | $16.10 | $15.74 | $15.86 | $15.86 | 6,482,420 |
| 2019-05-30 | $15.79 | $16.36 | $15.75 | $16.20 | $16.20 | 6,477,735 |
| 2019-05-29 | $15.76 | $16.02 | $15.60 | $15.76 | $15.76 | 3,679,620 |
| 2019-05-28 | $16.13 | $16.20 | $15.71 | $15.91 | $15.91 | 4,994,685 |
| 2019-05-24 | $15.93 | $16.25 | $15.78 | $16.14 | $16.14 | 5,345,452 |
| 2019-05-23 | $15.23 | $16.06 | $15.17 | $15.82 | $15.82 | 9,749,421 |
| 2019-05-22 | $16.65 | $16.94 | $15.42 | $15.50 | $15.50 | 25,882,162 |
| 2019-05-21 | $20.12 | $20.67 | $20.12 | $20.60 | $20.60 | 4,027,455 |
| 2019-05-20 | $20.31 | $20.35 | $19.98 | $20.00 | $20.00 | 3,464,446 |
| 2019-05-17 | $20.63 | $20.97 | $20.32 | $20.62 | $20.62 | 2,545,796 |
| 2019-05-16 | $20.74 | $21.13 | $20.68 | $20.79 | $20.79 | 6,123,288 |
| 2019-05-15 | $20.76 | $21.16 | $20.29 | $20.72 | $20.72 | 3,597,013 |
| 2019-05-14 | $20.89 | $21.35 | $20.76 | $21.17 | $21.17 | 2,435,375 |
| 2019-05-13 | $21.40 | $21.40 | $20.58 | $20.75 | $20.75 | 3,234,750 |
| 2019-05-10 | $21.91 | $22.20 | $21.52 | $22.10 | $22.10 | 1,451,220 |
| 2019-05-09 | $22.09 | $22.18 | $21.35 | $22.07 | $22.07 | 2,649,878 |
| 2019-05-08 | $22.25 | $22.61 | $22.13 | $22.39 | $22.39 | 1,558,965 |
| 2019-05-07 | $22.34 | $22.55 | $22.07 | $22.32 | $22.32 | 2,149,041 |
| 2019-05-06 | $22.02 | $22.70 | $22.00 | $22.67 | $22.67 | 1,918,189 |
| 2019-05-03 | $22.62 | $22.79 | $22.27 | $22.65 | $22.65 | 1,773,704 |
| 2019-05-02 | $22.30 | $22.86 | $22.06 | $22.40 | $22.40 | 1,952,131 |
| 2019-05-01 | $23.19 | $23.30 | $22.37 | $22.38 | $22.38 | 2,076,052 |
| 2019-04-30 | $22.61 | $22.98 | $22.45 | $22.86 | $22.86 | 1,608,330 |
| 2019-04-29 | $22.41 | $22.79 | $22.36 | $22.68 | $22.68 | 2,029,352 |
| 2019-04-26 | $22.56 | $22.57 | $22.27 | $22.35 | $22.35 | 3,165,507 |
| 2019-04-25 | $22.88 | $23.15 | $22.47 | $22.77 | $22.77 | 1,530,422 |
| 2019-04-24 | $23.34 | $23.37 | $22.81 | $22.81 | $22.81 | 1,929,418 |
| 2019-04-23 | $22.90 | $23.34 | $22.74 | $23.21 | $23.21 | 2,452,677 |
| 2019-04-22 | $22.60 | $22.92 | $22.38 | $22.80 | $22.80 | 2,049,381 |
| 2019-04-18 | $23.02 | $23.05 | $22.53 | $22.78 | $22.78 | 3,802,225 |
| 2019-04-17 | $23.18 | $23.29 | $22.87 | $22.99 | $22.99 | 2,389,028 |
| 2019-04-16 | $22.94 | $23.14 | $22.74 | $22.86 | $22.86 | 3,892,061 |
| 2019-04-15 | $22.91 | $23.22 | $22.50 | $22.86 | $22.86 | 4,173,446 |
| 2019-04-12 | $23.11 | $23.22 | $22.81 | $22.92 | $22.92 | 2,620,413 |
| 2019-04-11 | $23.14 | $23.22 | $22.95 | $22.99 | $22.99 | 2,632,865 |
| 2019-04-10 | $22.97 | $23.32 | $22.91 | $23.29 | $23.29 | 2,031,708 |
| 2019-04-09 | $23.09 | $23.28 | $22.92 | $22.99 | $22.99 | 2,966,769 |
| 2019-04-08 | $23.35 | $23.53 | $22.98 | $23.20 | $23.20 | 2,826,976 |
| 2019-04-05 | $22.77 | $23.15 | $22.69 | $22.86 | $22.86 | 2,021,442 |
| 2019-04-04 | $23.32 | $23.35 | $22.56 | $22.76 | $22.76 | 3,531,960 |
| 2019-04-03 | $22.84 | $23.39 | $22.73 | $23.38 | $23.38 | 5,340,934 |
| 2019-04-02 | $22.50 | $22.89 | $22.29 | $22.79 | $22.79 | 5,263,213 |
| 2019-04-01 | $21.99 | $22.67 | $21.99 | $22.48 | $22.48 | 5,009,971 |
| 2019-03-29 | $21.53 | $21.87 | $21.40 | $21.79 | $21.79 | 3,613,225 |
| 2019-03-28 | $21.00 | $21.53 | $20.96 | $21.47 | $21.47 | 3,840,018 |
| 2019-03-27 | $21.10 | $21.21 | $20.37 | $20.94 | $20.94 | 3,139,999 |
| 2019-03-26 | $20.70 | $21.11 | $20.67 | $21.10 | $21.10 | 4,004,871 |
| 2019-03-25 | $20.26 | $20.71 | $20.08 | $20.58 | $20.58 | 2,220,553 |
| 2019-03-22 | $21.15 | $21.46 | $20.37 | $20.38 | $20.38 | 3,434,848 |
| 2019-03-21 | $20.89 | $21.67 | $20.80 | $21.53 | $21.53 | 1,926,187 |
| 2019-03-20 | $20.97 | $21.17 | $20.66 | $20.92 | $20.92 | 3,247,950 |
| 2019-03-19 | $20.91 | $21.27 | $20.84 | $21.01 | $21.01 | 2,247,427 |
| 2019-03-18 | $20.85 | $21.18 | $20.46 | $20.87 | $20.87 | 3,179,290 |
| 2019-03-15 | $20.50 | $20.96 | $20.43 | $20.92 | $20.92 | 2,492,410 |
| 2019-03-14 | $20.39 | $20.57 | $20.24 | $20.42 | $20.42 | 2,243,681 |
| 2019-03-13 | $20.00 | $20.79 | $19.89 | $20.55 | $20.55 | 3,186,147 |
| 2019-03-12 | $19.98 | $20.12 | $19.70 | $19.85 | $19.85 | 1,827,285 |
| 2019-03-11 | $19.50 | $19.98 | $19.36 | $19.98 | $19.98 | 6,512,256 |
| 2019-03-08 | $19.33 | $19.53 | $19.13 | $19.46 | $19.46 | 3,013,798 |
| 2019-03-07 | $18.92 | $19.62 | $18.66 | $19.60 | $19.60 | 3,763,537 |
| 2019-03-06 | $20.09 | $20.27 | $18.82 | $18.98 | $18.98 | 4,691,037 |
| 2019-03-05 | $20.17 | $20.47 | $20.09 | $20.13 | $20.13 | 2,521,810 |
| 2019-03-04 | $20.86 | $20.95 | $19.74 | $20.17 | $20.17 | 8,207,117 |
| 2019-03-01 | $19.85 | $21.08 | $19.50 | $20.86 | $20.86 | 8,346,980 |
| 2019-02-28 | $20.44 | $20.75 | $20.36 | $20.48 | $20.48 | 4,866,359 |
| 2019-02-27 | $20.28 | $20.52 | $20.16 | $20.45 | $20.45 | 2,091,817 |
| 2019-02-26 | $20.00 | $20.47 | $19.94 | $20.27 | $20.27 | 5,411,718 |
| 2019-02-25 | $20.50 | $20.50 | $19.96 | $20.02 | $20.02 | 3,348,211 |
| 2019-02-22 | $19.87 | $20.19 | $19.77 | $19.94 | $19.94 | 6,752,964 |
| 2019-02-21 | $19.27 | $19.67 | $19.09 | $19.56 | $19.56 | 3,766,375 |
| 2019-02-20 | $18.62 | $19.33 | $18.30 | $19.28 | $19.28 | 3,183,723 |
| 2019-02-19 | $19.13 | $19.42 | $19.13 | $19.32 | $19.32 | 2,378,717 |
| 2019-02-15 | $19.20 | $19.37 | $19.09 | $19.21 | $19.21 | 1,368,634 |
| 2019-02-14 | $18.54 | $19.03 | $18.32 | $19.02 | $19.02 | 3,540,607 |
| 2019-02-13 | $19.39 | $19.51 | $18.95 | $19.03 | $19.03 | 2,538,707 |
| 2019-02-12 | $18.93 | $19.47 | $18.89 | $19.36 | $19.36 | 3,841,881 |
| 2019-02-11 | $18.55 | $18.91 | $18.30 | $18.79 | $18.79 | 4,350,436 |
| 2019-02-08 | $18.04 | $18.29 | $17.92 | $18.28 | $18.28 | 1,782,157 |
| 2019-02-07 | $18.43 | $18.43 | $17.94 | $18.26 | $18.26 | 4,114,867 |
| 2019-02-06 | $18.87 | $19.16 | $18.63 | $18.73 | $18.73 | 3,016,464 |
| 2019-02-05 | $18.90 | $19.01 | $18.66 | $18.87 | $18.87 | 3,315,474 |
| 2019-02-04 | $18.19 | $18.80 | $18.10 | $18.76 | $18.76 | 4,533,753 |
| 2019-02-01 | $17.85 | $18.33 | $17.85 | $18.19 | $18.19 | 1,597,758 |
| 2019-01-31 | $17.69 | $18.12 | $17.64 | $17.91 | $17.91 | 2,079,027 |
| 2019-01-30 | $17.55 | $17.92 | $17.23 | $17.74 | $17.74 | 1,930,326 |
| 2019-01-29 | $17.98 | $18.09 | $17.19 | $17.30 | $17.30 | 2,179,354 |
| 2019-01-28 | $18.01 | $18.14 | $17.86 | $17.94 | $17.94 | 1,717,350 |
| 2019-01-25 | $18.02 | $18.47 | $17.85 | $18.39 | $18.39 | 2,956,511 |
| 2019-01-24 | $17.22 | $17.79 | $17.15 | $17.71 | $17.71 | 1,608,078 |
| 2019-01-23 | $17.07 | $17.53 | $16.94 | $17.16 | $17.16 | 1,652,947 |
| 2019-01-22 | $17.65 | $17.73 | $16.90 | $16.96 | $16.96 | 2,686,087 |
| 2019-01-18 | $17.81 | $17.89 | $17.54 | $17.77 | $17.77 | 1,986,111 |
| 2019-01-17 | $17.37 | $17.69 | $17.29 | $17.54 | $17.54 | 2,312,406 |
| 2019-01-16 | $17.50 | $17.72 | $17.23 | $17.50 | $17.50 | 1,830,038 |
| 2019-01-15 | $17.05 | $17.61 | $17.02 | $17.56 | $17.56 | 2,103,551 |
| 2019-01-14 | $17.11 | $17.13 | $16.86 | $16.98 | $16.98 | 3,992,040 |
| 2019-01-11 | $17.11 | $17.57 | $17.04 | $17.42 | $17.42 | 1,605,694 |
| 2019-01-10 | $17.29 | $17.45 | $17.07 | $17.33 | $17.33 | 4,181,051 |
| 2019-01-09 | $17.23 | $17.53 | $17.17 | $17.43 | $17.43 | 4,246,044 |
| 2019-01-08 | $16.66 | $17.26 | $16.50 | $17.19 | $17.19 | 4,290,938 |
| 2019-01-07 | $15.78 | $16.50 | $15.65 | $16.35 | $16.35 | 4,264,111 |
| 2019-01-04 | $15.97 | $16.08 | $15.58 | $15.75 | $15.75 | 5,715,860 |
| 2019-01-03 | $15.94 | $16.07 | $15.42 | $15.43 | $15.43 | 2,662,560 |
| 2019-01-02 | $15.70 | $16.49 | $15.62 | $16.41 | $16.41 | 5,109,110 |
| 2018-12-31 | $15.93 | $16.24 | $15.79 | $16.08 | $16.08 | 2,153,931 |
| 2018-12-28 | $15.87 | $16.08 | $15.51 | $15.81 | $15.81 | 2,576,245 |
| 2018-12-27 | $15.36 | $15.81 | $15.06 | $15.79 | $15.79 | 2,893,512 |
| 2018-12-26 | $14.99 | $15.63 | $14.64 | $15.63 | $15.63 | 2,750,918 |
| 2018-12-24 | $13.99 | $15.17 | $13.99 | $14.80 | $14.80 | 1,738,688 |
| 2018-12-21 | $15.43 | $15.60 | $14.92 | $15.02 | $15.02 | 4,158,810 |
| 2018-12-20 | $15.82 | $16.13 | $14.93 | $15.39 | $15.39 | 7,841,292 |
| 2018-12-19 | $17.03 | $17.29 | $15.79 | $15.98 | $15.98 | 4,232,049 |
| 2018-12-18 | $16.99 | $17.34 | $16.88 | $17.11 | $17.11 | 4,879,311 |
| 2018-12-17 | $17.06 | $17.44 | $16.64 | $16.80 | $16.80 | 4,135,851 |
| 2018-12-14 | $17.21 | $17.36 | $16.99 | $17.13 | $17.13 | 3,960,246 |
| 2018-12-13 | $18.13 | $18.19 | $17.39 | $17.51 | $17.51 | 1,989,222 |
| 2018-12-12 | $17.83 | $18.49 | $17.72 | $17.99 | $17.99 | 2,891,439 |
| 2018-12-11 | $17.85 | $18.00 | $17.36 | $17.42 | $17.42 | 1,925,259 |
| 2018-12-10 | $17.15 | $17.93 | $17.11 | $17.48 | $17.48 | 3,204,217 |
| 2018-12-07 | $18.38 | $18.50 | $17.20 | $17.41 | $17.41 | 3,306,007 |
| 2018-12-06 | $17.43 | $18.53 | $17.28 | $18.49 | $18.49 | 3,490,354 |
| 2018-12-04 | $18.82 | $19.05 | $17.95 | $18.04 | $18.04 | 3,257,256 |
| 2018-12-03 | $19.62 | $19.70 | $18.73 | $18.99 | $18.99 | 4,262,594 |
| 2018-11-30 | $18.47 | $18.98 | $18.34 | $18.91 | $18.91 | 3,452,681 |
| 2018-11-29 | $18.50 | $18.79 | $18.37 | $18.40 | $18.40 | 2,361,556 |
| 2018-11-28 | $17.61 | $18.62 | $17.45 | $18.56 | $18.56 | 3,977,681 |
| 2018-11-27 | $17.37 | $17.63 | $17.12 | $17.27 | $17.27 | 2,568,295 |
| 2018-11-26 | $17.43 | $17.78 | $17.08 | $17.65 | $17.65 | 3,499,262 |
| 2018-11-23 | $16.65 | $17.63 | $16.57 | $17.35 | $17.35 | 1,624,639 |
| 2018-11-21 | $18.00 | $18.30 | $16.85 | $16.91 | $16.91 | 5,903,867 |
| 2018-11-20 | $16.90 | $18.72 | $16.70 | $17.72 | $17.72 | 8,467,150 |
| 2018-11-19 | $19.00 | $19.01 | $17.36 | $17.53 | $17.53 | 7,354,353 |
| 2018-11-16 | $19.30 | $19.51 | $18.72 | $19.12 | $19.12 | 3,382,187 |
| 2018-11-15 | $19.00 | $19.64 | $18.66 | $19.49 | $19.49 | 3,465,076 |
| 2018-11-14 | $19.77 | $19.97 | $18.88 | $18.98 | $18.98 | 3,321,188 |
| 2018-11-13 | $19.94 | $20.09 | $19.34 | $19.41 | $19.41 | 2,890,040 |
| 2018-11-12 | $20.26 | $20.30 | $19.02 | $19.28 | $19.28 | 3,992,540 |
| 2018-11-09 | $21.36 | $21.47 | $20.60 | $20.81 | $20.81 | 3,304,672 |
| 2018-11-08 | $22.00 | $22.23 | $21.65 | $21.71 | $21.71 | 2,460,126 |
| 2018-11-07 | $21.12 | $22.50 | $20.84 | $22.19 | $22.19 | 3,115,822 |
| 2018-11-06 | $20.46 | $21.02 | $20.38 | $20.76 | $20.76 | 4,223,041 |
| 2018-11-05 | $20.67 | $20.70 | $20.05 | $20.44 | $20.44 | 1,553,633 |
| 2018-11-02 | $20.76 | $21.08 | $20.55 | $20.66 | $20.66 | 2,211,887 |
| 2018-11-01 | $20.27 | $20.91 | $19.79 | $20.79 | $20.79 | 2,505,194 |
| 2018-10-31 | $19.73 | $20.67 | $19.73 | $20.18 | $20.18 | 3,948,927 |
| 2018-10-30 | $18.56 | $19.38 | $18.44 | $19.28 | $19.28 | 3,045,591 |
| 2018-10-29 | $19.66 | $19.92 | $18.24 | $18.62 | $18.62 | 4,396,382 |
| 2018-10-26 | $20.25 | $20.36 | $18.89 | $19.21 | $19.21 | 6,830,207 |
| 2018-10-25 | $20.93 | $21.15 | $20.42 | $20.96 | $20.96 | 3,261,229 |
| 2018-10-24 | $22.11 | $22.27 | $20.59 | $20.63 | $20.63 | 2,884,100 |
| 2018-10-23 | $21.82 | $22.22 | $21.33 | $22.12 | $22.12 | 2,672,689 |
| 2018-10-22 | $22.10 | $22.65 | $21.65 | $22.45 | $22.45 | 1,940,035 |
| 2018-10-19 | $22.57 | $22.75 | $21.86 | $22.08 | $22.08 | 2,762,527 |
| 2018-10-18 | $23.33 | $23.59 | $22.32 | $22.41 | $22.41 | 3,933,976 |
| 2018-10-17 | $23.95 | $23.99 | $23.20 | $23.63 | $23.63 | 3,429,835 |
| 2018-10-16 | $22.54 | $23.41 | $22.37 | $23.38 | $23.38 | 2,705,739 |
| 2018-10-15 | $22.96 | $22.96 | $22.12 | $22.30 | $22.30 | 3,848,936 |
| 2018-10-12 | $22.74 | $23.24 | $22.34 | $22.96 | $22.96 | 4,128,086 |
| 2018-10-11 | $21.92 | $22.28 | $21.65 | $21.72 | $21.72 | 4,186,837 |
| 2018-10-10 | $23.27 | $23.44 | $21.95 | $22.02 | $22.02 | 5,656,582 |
| 2018-10-09 | $23.50 | $24.40 | $23.28 | $23.48 | $23.48 | 2,648,293 |
| 2018-10-08 | $24.50 | $24.67 | $23.27 | $23.61 | $23.61 | 3,237,716 |
| 2018-10-05 | $25.33 | $25.70 | $24.71 | $24.76 | $24.76 | 3,263,595 |
| 2018-10-04 | $25.81 | $26.00 | $25.03 | $25.41 | $25.41 | 1,923,587 |
| 2018-10-03 | $26.00 | $26.15 | $25.50 | $25.75 | $25.75 | 5,250,594 |
| 2018-10-02 | $25.56 | $25.96 | $25.44 | $25.86 | $25.86 | 2,917,715 |
| 2018-10-01 | $25.94 | $26.35 | $25.57 | $25.65 | $25.65 | 3,345,980 |
| 2018-09-28 | $26.00 | $26.33 | $25.83 | $25.95 | $25.95 | 1,776,951 |
| 2018-09-27 | $26.16 | $26.39 | $25.87 | $25.96 | $25.96 | 2,325,232 |
| 2018-09-26 | $27.07 | $27.07 | $26.05 | $26.06 | $26.06 | 2,214,925 |
| 2018-09-25 | $26.45 | $27.14 | $26.35 | $26.89 | $26.89 | 2,806,937 |
| 2018-09-24 | $26.55 | $26.89 | $26.41 | $26.56 | $26.56 | 2,044,053 |
| 2018-09-21 | $27.42 | $27.59 | $26.73 | $26.88 | $26.88 | 5,858,030 |
| 2018-09-20 | $27.87 | $28.07 | $27.37 | $27.55 | $27.55 | 2,532,256 |
| 2018-09-19 | $28.32 | $28.87 | $27.48 | $27.83 | $27.83 | 3,345,339 |
| 2018-09-18 | $27.66 | $28.24 | $27.66 | $27.92 | $27.92 | 1,907,311 |
| 2018-09-17 | $28.18 | $28.46 | $27.33 | $27.66 | $27.66 | 3,129,978 |
| 2018-09-14 | $28.73 | $28.99 | $28.33 | $28.43 | $28.43 | 2,417,658 |
| 2018-09-13 | $28.60 | $28.99 | $28.47 | $28.52 | $28.52 | 1,957,498 |
| 2018-09-12 | $28.55 | $28.61 | $27.72 | $28.40 | $28.40 | 2,632,476 |
| 2018-09-11 | $28.51 | $29.14 | $28.36 | $28.66 | $28.66 | 2,550,042 |
| 2018-09-10 | $28.25 | $28.83 | $28.10 | $28.50 | $28.50 | 2,534,628 |
| 2018-09-07 | $27.88 | $28.69 | $27.58 | $28.14 | $28.14 | 2,843,909 |
| 2018-09-06 | $27.71 | $28.20 | $27.32 | $28.12 | $28.12 | 3,370,168 |
| 2018-09-05 | $27.50 | $27.60 | $26.31 | $27.45 | $27.45 | 4,578,776 |
| 2018-09-04 | $26.66 | $27.71 | $26.41 | $27.59 | $27.59 | 3,464,239 |
| 2018-08-31 | $26.71 | $26.94 | $26.53 | $26.84 | $26.84 | 1,879,865 |
| 2018-08-30 | $26.37 | $27.00 | $26.25 | $26.82 | $26.82 | 1,934,364 |
| 2018-08-29 | $26.55 | $26.88 | $26.25 | $26.48 | $26.48 | 3,727,557 |
| 2018-08-28 | $26.12 | $26.80 | $25.93 | $26.55 | $26.55 | 2,220,718 |
| 2018-08-27 | $26.72 | $26.80 | $25.94 | $25.96 | $25.96 | 3,572,927 |
| 2018-08-24 | $26.48 | $27.15 | $26.30 | $26.56 | $26.56 | 4,513,832 |
| 2018-08-23 | $25.00 | $26.76 | $24.86 | $26.52 | $26.52 | 7,180,724 |
| 2018-08-22 | $25.39 | $26.30 | $24.60 | $25.15 | $25.15 | 16,277,536 |
| 2018-08-21 | $21.78 | $22.30 | $21.71 | $22.01 | $22.01 | 4,517,774 |
| 2018-08-20 | $22.18 | $22.18 | $21.08 | $21.79 | $21.79 | 4,414,639 |
| 2018-08-17 | $22.19 | $22.24 | $21.63 | $22.10 | $22.10 | 1,986,330 |
| 2018-08-16 | $22.64 | $22.95 | $22.17 | $22.26 | $22.26 | 2,043,599 |
| 2018-08-15 | $22.55 | $22.74 | $21.75 | $22.48 | $22.48 | 2,283,198 |
| 2018-08-14 | $22.78 | $23.10 | $22.41 | $22.77 | $22.77 | 2,632,900 |
| 2018-08-13 | $22.58 | $22.82 | $22.23 | $22.23 | $22.23 | 2,069,653 |
| 2018-08-10 | $22.56 | $22.99 | $22.44 | $22.54 | $22.54 | 1,675,417 |
| 2018-08-09 | $22.80 | $23.25 | $22.68 | $22.79 | $22.79 | 2,266,241 |
| 2018-08-08 | $22.36 | $22.68 | $22.20 | $22.58 | $22.58 | 1,722,829 |
| 2018-08-07 | $22.54 | $22.81 | $22.17 | $22.28 | $22.28 | 1,396,223 |
| 2018-08-06 | $21.99 | $22.48 | $21.90 | $22.41 | $22.41 | 1,373,771 |
| 2018-08-03 | $22.38 | $22.53 | $21.91 | $22.02 | $22.02 | 1,650,897 |
| 2018-08-02 | $21.66 | $22.59 | $21.66 | $22.43 | $22.43 | 2,461,420 |
| 2018-08-01 | $21.77 | $22.02 | $21.61 | $21.76 | $21.76 | 1,723,764 |
| 2018-07-31 | $21.83 | $22.20 | $21.36 | $21.66 | $21.66 | 3,204,391 |
| 2018-07-30 | $22.65 | $22.78 | $21.22 | $21.83 | $21.83 | 3,109,288 |
| 2018-07-27 | $23.65 | $23.78 | $22.47 | $22.72 | $22.72 | 1,962,030 |
| 2018-07-26 | $22.97 | $23.53 | $22.64 | $23.35 | $23.35 | 1,727,325 |
| 2018-07-25 | $22.67 | $23.20 | $22.35 | $23.10 | $23.10 | 2,347,203 |
| 2018-07-24 | $23.98 | $24.07 | $22.61 | $22.70 | $22.70 | 2,249,235 |
| 2018-07-23 | $23.89 | $23.97 | $23.38 | $23.80 | $23.80 | 2,272,473 |
| 2018-07-20 | $24.32 | $24.49 | $24.01 | $24.04 | $24.04 | 1,758,801 |
| 2018-07-19 | $24.20 | $24.42 | $24.08 | $24.18 | $24.18 | 1,166,761 |
| 2018-07-18 | $24.47 | $24.52 | $24.13 | $24.20 | $24.20 | 1,869,371 |
| 2018-07-17 | $24.00 | $24.51 | $23.88 | $24.43 | $24.43 | 1,663,110 |
| 2018-07-16 | $24.24 | $24.40 | $23.98 | $24.11 | $24.11 | 1,441,149 |
| 2018-07-13 | $24.32 | $24.55 | $23.99 | $24.17 | $24.17 | 2,156,370 |
| 2018-07-12 | $23.93 | $24.43 | $23.74 | $24.37 | $24.37 | 2,029,738 |
| 2018-07-11 | $23.70 | $23.87 | $23.38 | $23.78 | $23.78 | 1,689,262 |
| 2018-07-10 | $23.80 | $24.50 | $23.78 | $24.05 | $24.05 | 2,523,505 |
| 2018-07-09 | $24.50 | $24.86 | $24.03 | $24.10 | $24.10 | 3,158,384 |
| 2018-07-06 | $23.94 | $24.48 | $23.69 | $24.41 | $24.41 | 2,684,049 |
| 2018-07-05 | $24.05 | $24.05 | $23.35 | $23.97 | $23.97 | 5,019,566 |
| 2018-07-03 | $24.09 | $24.10 | $23.62 | $23.88 | $23.88 | 2,059,164 |
| 2018-07-02 | $23.63 | $24.08 | $22.87 | $24.05 | $24.05 | 2,775,023 |
| 2018-06-29 | $23.77 | $24.20 | $23.76 | $23.88 | $23.88 | 2,787,861 |
| 2018-06-28 | $23.02 | $23.82 | $22.99 | $23.67 | $23.67 | 2,466,736 |
| 2018-06-27 | $23.50 | $23.73 | $22.94 | $22.98 | $22.98 | 1,934,062 |
| 2018-06-26 | $23.08 | $23.50 | $22.71 | $23.48 | $23.48 | 3,734,161 |
| 2018-06-25 | $23.66 | $23.66 | $22.56 | $23.00 | $23.00 | 4,617,623 |
| 2018-06-22 | $24.20 | $24.25 | $23.48 | $23.82 | $23.82 | 12,828,966 |
| 2018-06-21 | $24.11 | $24.35 | $23.57 | $24.03 | $24.03 | 2,797,945 |
| 2018-06-20 | $24.56 | $24.89 | $24.10 | $24.19 | $24.19 | 2,706,248 |
| 2018-06-19 | $24.63 | $24.91 | $24.11 | $24.46 | $24.46 | 3,627,374 |
| 2018-06-18 | $24.83 | $24.96 | $23.64 | $24.90 | $24.90 | 4,765,699 |
| 2018-06-15 | $25.15 | $25.51 | $24.79 | $25.05 | $25.05 | 3,723,638 |
| 2018-06-14 | $25.28 | $25.62 | $25.15 | $25.39 | $25.39 | 3,666,267 |
| 2018-06-13 | $25.08 | $25.58 | $24.85 | $25.15 | $25.15 | 4,357,866 |
| 2018-06-12 | $24.72 | $25.29 | $24.66 | $25.02 | $25.02 | 4,138,158 |
| 2018-06-11 | $24.48 | $24.80 | $24.10 | $24.68 | $24.68 | 4,159,931 |
| 2018-06-08 | $23.91 | $24.93 | $23.87 | $24.48 | $24.48 | 5,440,510 |
| 2018-06-07 | $23.75 | $24.22 | $23.74 | $24.10 | $24.10 | 5,542,764 |
| 2018-06-06 | $23.40 | $23.80 | $23.23 | $23.62 | $23.62 | 4,887,181 |
| 2018-06-05 | $22.90 | $23.26 | $22.84 | $23.23 | $23.23 | 5,546,644 |
| 2018-06-04 | $22.72 | $22.92 | $22.29 | $22.92 | $22.92 | 5,557,462 |
| 2018-06-01 | $21.46 | $22.75 | $21.44 | $22.55 | $22.55 | 7,486,604 |
| 2018-05-31 | $21.37 | $21.88 | $21.11 | $21.46 | $21.46 | 3,689,449 |
| 2018-05-30 | $20.66 | $21.49 | $20.46 | $21.46 | $21.46 | 4,887,265 |
| 2018-05-29 | $20.60 | $20.95 | $20.30 | $20.46 | $20.46 | 3,286,607 |
| 2018-05-25 | $20.99 | $21.51 | $20.59 | $20.74 | $20.74 | 5,426,201 |
| 2018-05-24 | $21.69 | $21.71 | $20.50 | $20.99 | $20.99 | 7,712,901 |
| 2018-05-23 | $21.98 | $22.18 | $21.32 | $21.71 | $21.71 | 5,543,557 |
| 2018-05-22 | $22.75 | $24.00 | $21.30 | $22.25 | $22.25 | 14,643,921 |
| 2018-05-21 | $23.98 | $24.31 | $23.30 | $23.58 | $23.58 | 5,917,760 |
| 2018-05-18 | $23.95 | $24.13 | $23.51 | $23.67 | $23.67 | 2,527,330 |
| 2018-05-17 | $23.64 | $24.04 | $23.57 | $23.88 | $23.88 | 3,802,783 |
| 2018-05-16 | $23.01 | $23.67 | $23.01 | $23.59 | $23.59 | 2,807,986 |
| 2018-05-15 | $22.63 | $23.20 | $22.39 | $23.01 | $23.01 | 5,241,058 |
| 2018-05-14 | $23.58 | $23.85 | $22.73 | $22.86 | $22.86 | 3,621,492 |
| 2018-05-11 | $23.55 | $23.55 | $22.93 | $23.45 | $23.45 | 3,038,741 |
| 2018-05-10 | $23.28 | $23.72 | $23.10 | $23.52 | $23.52 | 3,313,086 |
| 2018-05-09 | $22.54 | $23.19 | $22.27 | $23.13 | $23.13 | 4,660,516 |
| 2018-05-08 | $22.60 | $22.61 | $21.64 | $22.33 | $22.33 | 4,196,564 |
| 2018-05-07 | $21.14 | $22.84 | $20.78 | $22.58 | $22.58 | 8,331,550 |
| 2018-05-04 | $20.47 | $21.17 | $20.17 | $20.96 | $20.96 | 1,682,915 |
| 2018-05-03 | $20.15 | $20.59 | $19.97 | $20.53 | $20.53 | 2,994,927 |
| 2018-05-02 | $20.27 | $20.62 | $20.13 | $20.22 | $20.22 | 1,605,352 |
| 2018-05-01 | $20.14 | $20.41 | $19.62 | $20.29 | $20.29 | 1,764,028 |
| 2018-04-30 | $20.39 | $21.00 | $20.05 | $20.23 | $20.23 | 2,347,298 |
| 2018-04-27 | $20.77 | $21.00 | $20.03 | $20.26 | $20.26 | 1,213,618 |
| 2018-04-26 | $20.45 | $20.77 | $20.27 | $20.73 | $20.73 | 1,328,921 |
| 2018-04-25 | $20.36 | $20.50 | $19.91 | $20.34 | $20.34 | 1,448,252 |
| 2018-04-24 | $20.71 | $20.95 | $20.11 | $20.45 | $20.45 | 2,253,816 |
| 2018-04-23 | $20.54 | $20.77 | $20.38 | $20.59 | $20.59 | 1,778,930 |
| 2018-04-20 | $21.10 | $21.29 | $20.52 | $20.64 | $20.64 | 1,319,430 |
| 2018-04-19 | $20.87 | $21.30 | $20.47 | $21.20 | $21.20 | 2,251,709 |
| 2018-04-18 | $20.82 | $21.33 | $20.65 | $20.89 | $20.89 | 4,066,165 |
| 2018-04-17 | $19.65 | $20.78 | $19.64 | $20.76 | $20.76 | 3,782,613 |
| 2018-04-16 | $19.56 | $19.71 | $18.98 | $19.48 | $19.48 | 2,167,451 |
| 2018-04-13 | $19.24 | $19.29 | $18.69 | $18.78 | $18.78 | 1,755,434 |
| 2018-04-12 | $18.76 | $19.33 | $18.76 | $19.23 | $19.23 | 3,720,320 |
| 2018-04-11 | $18.35 | $18.80 | $18.35 | $18.70 | $18.70 | 2,056,286 |
| 2018-04-10 | $18.66 | $18.94 | $18.37 | $18.45 | $18.45 | 2,726,245 |
| 2018-04-09 | $18.64 | $18.97 | $18.30 | $18.35 | $18.35 | 4,052,568 |
| 2018-04-06 | $19.43 | $19.74 | $18.44 | $18.48 | $18.48 | 3,609,241 |
| 2018-04-05 | $20.00 | $20.14 | $19.46 | $19.69 | $19.69 | 9,941,661 |
| 2018-04-04 | $19.21 | $19.90 | $19.08 | $19.83 | $19.83 | 3,008,830 |
| 2018-04-03 | $19.51 | $19.68 | $19.22 | $19.49 | $19.49 | 1,702,921 |
| 2018-04-02 | $19.78 | $19.93 | $19.08 | $19.31 | $19.31 | 1,616,616 |
| 2018-03-29 | $19.50 | $20.19 | $19.42 | $19.95 | $19.95 | 2,788,495 |
| 2018-03-28 | $19.17 | $19.57 | $18.65 | $19.38 | $19.38 | 3,309,607 |
| 2018-03-27 | $19.93 | $20.65 | $19.01 | $19.19 | $19.19 | 3,921,116 |
| 2018-03-26 | $19.53 | $19.67 | $19.21 | $19.52 | $19.52 | 2,662,884 |
| 2018-03-23 | $19.66 | $19.94 | $19.07 | $19.08 | $19.08 | 2,919,502 |
| 2018-03-22 | $19.80 | $20.02 | $19.59 | $19.71 | $19.71 | 3,130,332 |
| 2018-03-21 | $20.08 | $20.27 | $19.94 | $20.01 | $20.01 | 3,052,549 |
| 2018-03-20 | $20.05 | $20.40 | $19.72 | $20.09 | $20.09 | 5,899,279 |
| 2018-03-19 | $20.38 | $20.51 | $19.79 | $20.11 | $20.11 | 3,115,703 |
| 2018-03-16 | $20.41 | $20.96 | $20.19 | $20.62 | $20.62 | 5,259,015 |
| 2018-03-15 | $21.05 | $21.09 | $20.19 | $20.47 | $20.47 | 3,597,732 |
| 2018-03-14 | $21.13 | $21.35 | $20.87 | $21.13 | $21.13 | 4,633,043 |
| 2018-03-13 | $21.00 | $21.40 | $20.63 | $20.91 | $20.91 | 4,367,930 |
| 2018-03-12 | $20.96 | $21.08 | $20.32 | $20.99 | $20.99 | 3,783,592 |
| 2018-03-09 | $20.69 | $21.23 | $20.45 | $20.98 | $20.98 | 3,103,646 |
| 2018-03-08 | $20.59 | $20.75 | $20.33 | $20.64 | $20.64 | 2,932,414 |
| 2018-03-07 | $20.26 | $20.58 | $20.00 | $20.34 | $20.34 | 3,994,817 |
| 2018-03-06 | $20.97 | $21.12 | $20.13 | $20.54 | $20.54 | 5,270,720 |
| 2018-03-05 | $21.07 | $21.12 | $19.76 | $20.93 | $20.93 | 6,908,791 |
| 2018-03-02 | $19.82 | $21.41 | $19.40 | $21.38 | $21.38 | 5,689,625 |
| 2018-03-01 | $21.79 | $22.03 | $21.36 | $21.78 | $21.78 | 3,113,493 |
| 2018-02-28 | $21.84 | $22.14 | $21.63 | $21.67 | $21.67 | 1,928,137 |
| 2018-02-27 | $22.34 | $22.60 | $21.74 | $21.74 | $21.74 | 1,620,780 |
| 2018-02-26 | $21.90 | $22.53 | $21.75 | $22.39 | $22.39 | 2,312,608 |
| 2018-02-23 | $22.22 | $22.37 | $21.47 | $21.71 | $21.71 | 2,020,029 |
| 2018-02-22 | $21.35 | $22.46 | $21.30 | $22.01 | $22.01 | 3,635,922 |
| 2018-02-21 | $21.59 | $21.79 | $21.03 | $21.04 | $21.04 | 2,068,446 |
| 2018-02-20 | $21.43 | $21.94 | $21.29 | $21.44 | $21.44 | 2,519,688 |
| 2018-02-16 | $21.85 | $21.88 | $21.25 | $21.62 | $21.62 | 1,704,331 |
| 2018-02-15 | $21.90 | $22.22 | $21.18 | $21.98 | $21.98 | 3,055,088 |
| 2018-02-14 | $20.27 | $21.91 | $20.27 | $21.71 | $21.71 | 3,204,500 |
| 2018-02-13 | $19.81 | $20.49 | $19.79 | $20.40 | $20.40 | 1,997,446 |
| 2018-02-12 | $19.40 | $20.08 | $19.28 | $19.91 | $19.91 | 2,390,486 |
| 2018-02-09 | $19.27 | $19.49 | $18.40 | $19.26 | $19.26 | 2,772,079 |
| 2018-02-08 | $19.63 | $19.99 | $19.02 | $19.03 | $19.03 | 2,953,319 |
| 2018-02-07 | $19.02 | $20.02 | $18.96 | $19.64 | $19.64 | 2,506,297 |
| 2018-02-06 | $18.54 | $19.95 | $18.37 | $19.63 | $19.63 | 2,523,836 |
| 2018-02-05 | $19.12 | $19.92 | $18.92 | $19.04 | $19.04 | 2,229,785 |
| 2018-02-02 | $20.11 | $20.33 | $19.75 | $19.78 | $19.78 | 1,123,958 |
| 2018-02-01 | $20.10 | $20.59 | $19.88 | $20.30 | $20.30 | 1,269,877 |
| 2018-01-31 | $20.52 | $21.23 | $19.95 | $20.14 | $20.14 | 2,289,885 |
| 2018-01-30 | $19.98 | $20.43 | $19.75 | $20.35 | $20.35 | 2,106,684 |
| 2018-01-29 | $19.91 | $20.68 | $19.71 | $20.37 | $20.37 | 2,827,718 |
| 2018-01-26 | $19.67 | $19.91 | $19.22 | $19.91 | $19.91 | 4,707,790 |
| 2018-01-25 | $18.95 | $19.58 | $18.71 | $19.55 | $19.55 | 3,687,173 |
| 2018-01-24 | $18.64 | $18.79 | $18.30 | $18.65 | $18.65 | 3,149,525 |
| 2018-01-23 | $17.94 | $18.67 | $17.83 | $18.55 | $18.55 | 3,748,276 |
| 2018-01-22 | $17.81 | $17.94 | $17.57 | $17.91 | $17.91 | 1,919,016 |
| 2018-01-19 | $17.76 | $18.01 | $17.57 | $17.87 | $17.87 | 1,979,783 |
| 2018-01-18 | $17.90 | $17.90 | $17.26 | $17.81 | $17.81 | 1,725,731 |
| 2018-01-17 | $17.09 | $17.97 | $16.86 | $17.89 | $17.89 | 4,693,655 |
| 2018-01-16 | $16.50 | $16.76 | $15.94 | $16.16 | $16.16 | 1,902,978 |
| 2018-01-12 | $16.74 | $16.90 | $16.19 | $16.47 | $16.47 | 3,369,701 |
| 2018-01-11 | $16.59 | $17.06 | $16.49 | $17.05 | $17.05 | 1,324,502 |
| 2018-01-10 | $16.32 | $16.60 | $16.29 | $16.59 | $16.59 | 1,005,669 |
| 2018-01-09 | $16.61 | $16.76 | $16.42 | $16.43 | $16.43 | 800,960 |
| 2018-01-08 | $16.94 | $17.03 | $16.33 | $16.58 | $16.58 | 2,064,269 |
| 2018-01-05 | $16.95 | $17.15 | $16.91 | $16.94 | $16.94 | 1,243,124 |
| 2018-01-04 | $16.70 | $16.92 | $16.58 | $16.84 | $16.84 | 1,428,753 |
| 2018-01-03 | $16.25 | $16.68 | $16.25 | $16.60 | $16.60 | 1,614,084 |
| 2018-01-02 | $15.94 | $16.21 | $15.90 | $16.21 | $16.21 | 2,813,593 |
| 2017-12-29 | $16.19 | $16.30 | $15.81 | $15.86 | $15.86 | 1,751,362 |
| 2017-12-28 | $16.10 | $16.23 | $15.95 | $16.22 | $16.22 | 1,237,322 |
| 2017-12-27 | $16.06 | $16.17 | $15.92 | $16.01 | $16.01 | 1,597,366 |
| 2017-12-26 | $16.02 | $16.32 | $15.90 | $16.04 | $16.04 | 1,918,938 |
| 2017-12-22 | $16.61 | $16.84 | $16.02 | $16.15 | $16.15 | 3,021,473 |
| 2017-12-21 | $16.94 | $17.03 | $16.70 | $16.78 | $16.78 | 824,116 |
| 2017-12-20 | $17.19 | $17.25 | $16.90 | $16.91 | $16.91 | 591,465 |
| 2017-12-19 | $17.07 | $17.24 | $16.97 | $17.14 | $17.14 | 1,148,037 |
| 2017-12-18 | $16.92 | $17.07 | $16.78 | $17.04 | $17.04 | 1,313,633 |
| 2017-12-15 | $16.69 | $16.89 | $16.58 | $16.72 | $16.72 | 1,813,194 |
| 2017-12-14 | $16.74 | $16.91 | $16.63 | $16.72 | $16.72 | 2,893,755 |
| 2017-12-13 | $16.68 | $16.97 | $16.58 | $16.68 | $16.68 | 2,035,093 |
| 2017-12-12 | $16.91 | $16.99 | $16.63 | $16.67 | $16.67 | 1,398,404 |
| 2017-12-11 | $17.20 | $17.47 | $16.93 | $16.95 | $16.95 | 1,849,206 |
| 2017-12-08 | $17.33 | $17.56 | $17.02 | $17.25 | $17.25 | 1,485,280 |
| 2017-12-07 | $16.99 | $17.25 | $16.89 | $17.23 | $17.23 | 1,841,723 |
| 2017-12-06 | $16.85 | $17.22 | $16.85 | $16.98 | $16.98 | 1,458,146 |
| 2017-12-05 | $16.50 | $17.25 | $16.40 | $17.04 | $17.04 | 2,593,739 |
| 2017-12-04 | $17.16 | $17.59 | $16.53 | $16.54 | $16.54 | 3,025,259 |
| 2017-12-01 | $18.11 | $18.34 | $16.73 | $16.97 | $16.97 | 4,845,960 |
| 2017-11-30 | $17.68 | $18.70 | $17.68 | $18.48 | $18.48 | 3,285,485 |
| 2017-11-29 | $18.47 | $18.84 | $17.60 | $17.66 | $17.66 | 5,164,626 |
| 2017-11-28 | $18.88 | $19.28 | $18.58 | $19.02 | $19.02 | 5,559,187 |
| 2017-11-27 | $18.55 | $18.74 | $18.41 | $18.50 | $18.50 | 3,592,400 |
| 2017-11-24 | $18.34 | $18.61 | $18.20 | $18.53 | $18.53 | 951,150 |
| 2017-11-22 | $17.86 | $18.57 | $17.80 | $18.34 | $18.34 | 2,429,918 |
| 2017-11-21 | $17.74 | $17.91 | $17.66 | $17.90 | $17.90 | 2,010,183 |
| 2017-11-20 | $17.43 | $17.63 | $17.35 | $17.55 | $17.55 | 2,457,912 |
| 2017-11-17 | $17.00 | $17.44 | $17.00 | $17.39 | $17.39 | 2,519,919 |
| 2017-11-16 | $16.94 | $17.14 | $16.82 | $17.03 | $17.03 | 2,674,527 |
| 2017-11-15 | $16.73 | $16.90 | $16.67 | $16.73 | $16.73 | 1,464,710 |
| 2017-11-14 | $16.78 | $16.90 | $16.69 | $16.77 | $16.77 | 1,573,939 |
| 2017-11-13 | $16.78 | $16.85 | $16.64 | $16.78 | $16.78 | 1,189,757 |
| 2017-11-10 | $16.58 | $16.87 | $16.58 | $16.83 | $16.83 | 1,974,631 |
| 2017-11-09 | $16.41 | $16.62 | $16.31 | $16.58 | $16.58 | 1,114,317 |
| 2017-11-08 | $16.34 | $16.60 | $16.28 | $16.49 | $16.49 | 805,177 |
| 2017-11-07 | $16.59 | $16.64 | $16.34 | $16.43 | $16.43 | 693,477 |
| 2017-11-06 | $16.43 | $16.65 | $16.43 | $16.57 | $16.57 | 959,417 |
| 2017-11-03 | $16.54 | $16.54 | $16.36 | $16.49 | $16.49 | 928,457 |
| 2017-11-02 | $16.41 | $16.60 | $16.28 | $16.50 | $16.50 | 1,076,821 |
| 2017-11-01 | $16.63 | $16.64 | $16.31 | $16.41 | $16.41 | 962,771 |
| 2017-10-31 | $16.27 | $16.52 | $16.22 | $16.43 | $16.43 | 1,119,389 |
| 2017-10-30 | $16.20 | $16.52 | $16.03 | $16.19 | $16.19 | 1,146,100 |
| 2017-10-27 | $16.48 | $16.52 | $16.23 | $16.24 | $16.24 | 1,054,083 |
| 2017-10-26 | $16.12 | $16.50 | $16.09 | $16.42 | $16.42 | 1,559,870 |
| 2017-10-25 | $16.25 | $16.25 | $15.89 | $16.03 | $16.03 | 590,333 |
| 2017-10-24 | $15.88 | $16.39 | $15.88 | $16.21 | $16.21 | 1,295,997 |
| 2017-10-23 | $16.36 | $16.45 | $15.72 | $15.83 | $15.83 | 1,070,920 |
| 2017-10-20 | $16.60 | $16.64 | $16.28 | $16.28 | $16.28 | 979,923 |
| 2017-10-19 | $16.36 | $16.57 | $16.29 | $16.50 | $16.50 | 1,710,568 |
| 2017-10-18 | $16.32 | $16.47 | $16.13 | $16.39 | $16.39 | 1,418,743 |
| 2017-10-17 | $16.18 | $16.36 | $16.16 | $16.21 | $16.21 | 939,234 |
| 2017-10-16 | $16.05 | $16.35 | $15.97 | $16.27 | $16.27 | 1,119,033 |
| 2017-10-13 | $16.19 | $16.29 | $15.97 | $16.03 | $16.03 | 1,455,902 |
| 2017-10-12 | $16.00 | $16.04 | $15.93 | $16.00 | $16.00 | 1,441,852 |
| 2017-10-11 | $15.66 | $16.08 | $15.66 | $16.01 | $16.01 | 1,403,161 |
| 2017-10-10 | $15.26 | $15.88 | $15.26 | $15.82 | $15.82 | 1,199,193 |
| 2017-10-09 | $15.55 | $15.75 | $15.15 | $15.25 | $15.25 | 1,728,893 |
| 2017-10-06 | $15.78 | $15.91 | $15.50 | $15.55 | $15.55 | 910,732 |
| 2017-10-05 | $15.77 | $15.94 | $15.72 | $15.93 | $15.93 | 979,294 |
| 2017-10-04 | $15.77 | $15.90 | $15.68 | $15.76 | $15.76 | 911,643 |
| 2017-10-03 | $15.70 | $15.94 | $15.49 | $15.77 | $15.77 | 2,158,371 |
| 2017-10-02 | $15.99 | $16.00 | $15.65 | $16.00 | $16.00 | 786,614 |
| 2017-09-29 | $15.99 | $16.16 | $15.86 | $15.99 | $15.99 | 984,742 |
| 2017-09-28 | $16.14 | $16.20 | $15.93 | $15.94 | $15.94 | 876,560 |
| 2017-09-27 | $15.84 | $16.35 | $15.74 | $16.15 | $16.15 | 2,219,490 |
| 2017-09-26 | $15.56 | $15.78 | $15.45 | $15.74 | $15.74 | 1,709,958 |
| 2017-09-25 | $15.64 | $15.85 | $15.38 | $15.52 | $15.52 | 2,099,083 |
| 2017-09-22 | $15.02 | $15.66 | $14.95 | $15.64 | $15.64 | 3,088,812 |
| 2017-09-21 | $14.83 | $15.64 | $14.78 | $15.02 | $15.02 | 4,286,342 |
| 2017-09-20 | $14.75 | $14.90 | $14.59 | $14.83 | $14.83 | 1,075,225 |
| 2017-09-19 | $14.63 | $14.97 | $14.43 | $14.73 | $14.73 | 2,079,291 |
| 2017-09-18 | $14.69 | $14.81 | $14.55 | $14.65 | $14.65 | 1,398,238 |
| 2017-09-15 | $14.62 | $14.75 | $14.37 | $14.68 | $14.68 | 1,457,947 |
| 2017-09-14 | $14.39 | $14.63 | $14.36 | $14.58 | $14.58 | 1,311,258 |
| 2017-09-13 | $14.47 | $14.57 | $14.42 | $14.45 | $14.45 | 893,719 |
| 2017-09-12 | $14.58 | $14.69 | $14.49 | $14.55 | $14.55 | 1,742,075 |
| 2017-09-11 | $14.55 | $14.73 | $14.46 | $14.55 | $14.55 | 977,280 |
| 2017-09-08 | $14.80 | $14.86 | $14.35 | $14.42 | $14.42 | 1,200,239 |
| 2017-09-07 | $15.00 | $15.00 | $14.83 | $14.86 | $14.86 | 1,902,989 |
| 2017-09-06 | $14.82 | $14.99 | $14.78 | $14.99 | $14.99 | 939,650 |
| 2017-09-05 | $14.69 | $14.86 | $14.64 | $14.82 | $14.82 | 935,318 |
| 2017-09-01 | $14.97 | $14.98 | $14.69 | $14.83 | $14.83 | 2,384,979 |
| 2017-08-31 | $15.00 | $15.06 | $14.86 | $14.89 | $14.89 | 1,686,234 |
| 2017-08-30 | $14.70 | $15.09 | $14.68 | $14.99 | $14.99 | 2,599,637 |
| 2017-08-29 | $14.02 | $14.69 | $13.96 | $14.68 | $14.68 | 1,972,624 |
| 2017-08-28 | $14.70 | $14.85 | $14.18 | $14.25 | $14.25 | 3,878,534 |
| 2017-08-25 | $13.48 | $15.00 | $13.43 | $14.95 | $14.95 | 11,449,000 |
| 2017-08-24 | $12.71 | $12.78 | $12.54 | $12.56 | $12.56 | 2,002,111 |
| 2017-08-23 | $12.80 | $12.80 | $12.47 | $12.66 | $12.66 | 2,349,621 |
| 2017-08-22 | $12.75 | $12.90 | $12.63 | $12.84 | $12.84 | 982,576 |
| 2017-08-21 | $12.47 | $12.73 | $12.47 | $12.70 | $12.70 | 1,271,533 |
| 2017-08-18 | $12.45 | $12.68 | $12.38 | $12.49 | $12.49 | 982,257 |
| 2017-08-17 | $12.58 | $12.68 | $12.44 | $12.48 | $12.48 | 1,242,281 |
| 2017-08-16 | $12.60 | $12.73 | $12.50 | $12.69 | $12.69 | 928,748 |
| 2017-08-15 | $12.57 | $12.70 | $12.50 | $12.61 | $12.61 | 1,134,111 |
| 2017-08-14 | $12.04 | $12.78 | $12.01 | $12.57 | $12.57 | 2,477,537 |
| 2017-08-11 | $12.38 | $12.74 | $12.36 | $12.67 | $12.67 | 926,347 |
| 2017-08-10 | $12.54 | $12.62 | $12.44 | $12.54 | $12.54 | 2,613,512 |
| 2017-08-09 | $12.70 | $12.72 | $12.48 | $12.65 | $12.65 | 820,515 |
| 2017-08-08 | $12.81 | $12.94 | $12.68 | $12.78 | $12.78 | 784,793 |
| 2017-08-07 | $12.80 | $12.97 | $12.71 | $12.85 | $12.85 | 831,578 |
| 2017-08-04 | $12.73 | $12.90 | $12.60 | $12.82 | $12.82 | 1,086,520 |
| 2017-08-03 | $12.33 | $12.87 | $12.27 | $12.70 | $12.70 | 1,304,876 |
| 2017-08-02 | $12.43 | $12.65 | $12.17 | $12.34 | $12.34 | 1,032,534 |
| 2017-08-01 | $12.12 | $12.40 | $12.00 | $12.39 | $12.39 | 939,932 |
| 2017-07-31 | $12.29 | $12.35 | $12.02 | $12.07 | $12.07 | 1,046,984 |
| 2017-07-28 | $12.40 | $12.65 | $12.21 | $12.23 | $12.23 | 990,333 |
| 2017-07-27 | $12.75 | $12.86 | $11.99 | $12.44 | $12.44 | 1,782,820 |
| 2017-07-26 | $13.26 | $13.33 | $12.67 | $12.68 | $12.68 | 1,206,535 |
| 2017-07-25 | $13.48 | $13.52 | $13.12 | $13.22 | $13.22 | 1,342,810 |
| 2017-07-24 | $13.57 | $13.61 | $13.49 | $13.57 | $13.57 | 413,244 |
| 2017-07-21 | $13.74 | $13.77 | $13.37 | $13.58 | $13.58 | 944,201 |
| 2017-07-20 | $13.73 | $13.78 | $13.58 | $13.73 | $13.73 | 1,235,132 |
| 2017-07-19 | $13.71 | $13.83 | $13.68 | $13.69 | $13.69 | 1,520,289 |
| 2017-07-18 | $13.74 | $13.80 | $13.58 | $13.66 | $13.66 | 1,073,922 |
| 2017-07-17 | $13.75 | $13.83 | $13.60 | $13.77 | $13.77 | 1,786,925 |
| 2017-07-14 | $13.63 | $13.88 | $13.62 | $13.77 | $13.77 | 1,495,392 |
| 2017-07-13 | $13.29 | $13.69 | $13.13 | $13.59 | $13.59 | 2,087,651 |
| 2017-07-12 | $12.82 | $13.36 | $12.81 | $13.31 | $13.31 | 2,430,987 |
| 2017-07-11 | $12.72 | $12.96 | $12.69 | $12.72 | $12.72 | 738,012 |
| 2017-07-10 | $12.76 | $12.91 | $12.65 | $12.78 | $12.78 | 880,765 |
| 2017-07-07 | $12.58 | $12.96 | $12.56 | $12.77 | $12.77 | 863,207 |
| 2017-07-06 | $12.81 | $13.04 | $12.50 | $12.55 | $12.55 | 1,059,086 |
| 2017-07-05 | $12.74 | $13.13 | $12.61 | $13.00 | $13.00 | 1,060,654 |
| 2017-07-03 | $12.89 | $12.93 | $12.63 | $12.75 | $12.75 | 505,093 |
| 2017-06-30 | $12.95 | $12.98 | $12.66 | $12.81 | $12.81 | 1,140,304 |
| 2017-06-29 | $13.14 | $13.22 | $12.71 | $13.00 | $13.00 | 1,442,681 |
| 2017-06-28 | $13.02 | $13.21 | $12.91 | $13.19 | $13.19 | 960,953 |
| 2017-06-27 | $13.28 | $13.38 | $12.87 | $12.89 | $12.89 | 1,588,172 |
| 2017-06-26 | $13.50 | $13.62 | $13.16 | $13.34 | $13.34 | 1,062,934 |
| 2017-06-23 | $13.25 | $13.56 | $13.13 | $13.49 | $13.49 | 4,017,051 |
| 2017-06-22 | $12.82 | $13.47 | $12.81 | $13.30 | $13.30 | 2,168,994 |
| 2017-06-21 | $12.87 | $13.24 | $12.63 | $12.86 | $12.86 | 2,784,316 |
| 2017-06-20 | $13.65 | $13.65 | $12.81 | $12.82 | $12.82 | 1,728,248 |
| 2017-06-19 | $13.31 | $13.50 | $13.17 | $13.48 | $13.48 | 1,862,236 |
| 2017-06-16 | $13.10 | $13.31 | $13.07 | $13.25 | $13.25 | 3,138,251 |
| 2017-06-15 | $12.45 | $13.35 | $12.42 | $13.16 | $13.16 | 4,044,386 |
| 2017-06-14 | $12.66 | $13.00 | $12.57 | $12.68 | $12.68 | 2,219,876 |
| 2017-06-13 | $12.20 | $12.82 | $12.20 | $12.66 | $12.66 | 1,865,499 |
| 2017-06-12 | $12.23 | $12.30 | $11.90 | $12.17 | $12.17 | 2,398,263 |
| 2017-06-09 | $13.00 | $13.00 | $12.01 | $12.35 | $12.35 | 2,281,899 |
| 2017-06-08 | $12.95 | $13.00 | $12.59 | $12.97 | $12.97 | 1,729,200 |
| 2017-06-07 | $13.17 | $13.27 | $12.97 | $12.97 | $12.97 | 1,701,109 |
| 2017-06-06 | $13.18 | $13.33 | $13.10 | $13.13 | $13.13 | 1,341,530 |
| 2017-06-05 | $13.19 | $13.40 | $13.16 | $13.22 | $13.22 | 1,813,843 |
| 2017-06-02 | $13.24 | $13.35 | $13.15 | $13.24 | $13.24 | 1,695,966 |
| 2017-06-01 | $12.94 | $13.29 | $12.84 | $13.24 | $13.24 | 2,214,374 |
| 2017-05-31 | $13.03 | $13.10 | $12.83 | $12.94 | $12.94 | 3,446,446 |
| 2017-05-30 | $12.74 | $13.10 | $12.60 | $13.06 | $13.06 | 3,957,181 |
| 2017-05-26 | $11.77 | $12.80 | $11.77 | $12.74 | $12.74 | 4,644,610 |
| 2017-05-25 | $11.97 | $11.99 | $11.36 | $11.82 | $11.82 | 8,958,599 |
| 2017-05-24 | $10.86 | $11.10 | $10.65 | $10.81 | $10.81 | 4,056,524 |
| 2017-05-23 | $10.34 | $10.85 | $10.30 | $10.84 | $10.84 | 2,153,205 |
| 2017-05-22 | $10.05 | $10.35 | $9.91 | $10.26 | $10.26 | 2,534,873 |
| 2017-05-19 | $10.34 | $10.41 | $9.81 | $9.94 | $9.94 | 3,796,885 |
| 2017-05-18 | $10.96 | $11.12 | $9.98 | $10.32 | $10.32 | 54,110 |
| 2017-05-17 | $11.87 | $11.88 | $11.52 | $11.67 | $11.67 | 1,581,333 |
| 2017-05-16 | $11.90 | $11.96 | $11.74 | $11.95 | $11.95 | 1,301,176 |
| 2017-05-15 | $11.44 | $11.88 | $11.43 | $11.84 | $11.84 | 1,485,358 |
| 2017-05-12 | $11.47 | $11.50 | $11.34 | $11.38 | $11.38 | 614,751 |
| 2017-05-11 | $11.30 | $11.60 | $11.28 | $11.47 | $11.47 | 924,059 |
| 2017-05-10 | $11.28 | $11.50 | $11.21 | $11.35 | $11.35 | 803,465 |
| 2017-05-09 | $11.39 | $11.41 | $11.21 | $11.30 | $11.30 | 828,359 |
| 2017-05-08 | $11.36 | $11.51 | $11.15 | $11.41 | $11.41 | 1,083,697 |
| 2017-05-05 | $11.09 | $11.57 | $11.06 | $11.36 | $11.36 | 1,755,773 |
| 2017-05-04 | $10.96 | $11.17 | $10.96 | $11.06 | $11.06 | 930,837 |
| 2017-05-03 | $10.75 | $10.97 | $10.75 | $10.95 | $10.95 | 924,572 |
| 2017-05-02 | $10.67 | $10.88 | $10.64 | $10.81 | $10.81 | 972,073 |
| 2017-05-01 | $10.60 | $10.72 | $10.44 | $10.68 | $10.68 | 974,184 |
| 2017-04-28 | $10.53 | $10.61 | $10.31 | $10.61 | $10.61 | 666,166 |
| 2017-04-27 | $10.37 | $10.59 | $10.25 | $10.51 | $10.51 | 1,464,483 |
| 2017-04-26 | $10.43 | $10.53 | $10.27 | $10.35 | $10.35 | 1,481,714 |
| 2017-04-25 | $10.35 | $10.65 | $10.35 | $10.49 | $10.49 | 1,058,206 |
| 2017-04-24 | $10.35 | $10.35 | $10.20 | $10.34 | $10.34 | 946,575 |
| 2017-04-21 | $10.30 | $10.38 | $10.19 | $10.24 | $10.24 | 822,657 |
| 2017-04-20 | $10.34 | $10.39 | $10.23 | $10.34 | $10.34 | 767,415 |
| 2017-04-19 | $10.42 | $10.47 | $10.28 | $10.28 | $10.28 | 631,818 |
| 2017-04-18 | $10.44 | $10.56 | $10.34 | $10.36 | $10.36 | 688,192 |
| 2017-04-17 | $10.30 | $10.60 | $10.30 | $10.51 | $10.51 | 1,299,334 |
| 2017-04-13 | $10.27 | $10.39 | $10.17 | $10.28 | $10.28 | 2,838,445 |
| 2017-04-12 | $10.20 | $10.36 | $10.14 | $10.32 | $10.32 | 1,173,180 |
| 2017-04-11 | $10.30 | $10.42 | $10.19 | $10.20 | $10.20 | 926,376 |
| 2017-04-10 | $10.53 | $10.66 | $10.27 | $10.32 | $10.32 | 929,942 |
| 2017-04-07 | $10.45 | $10.64 | $10.36 | $10.53 | $10.53 | 1,501,438 |
| 2017-04-06 | $10.24 | $10.50 | $10.08 | $10.48 | $10.48 | 1,003,584 |
| 2017-04-05 | $10.55 | $10.71 | $10.23 | $10.26 | $10.26 | 1,209,908 |
| 2017-04-04 | $10.45 | $10.87 | $10.34 | $10.52 | $10.52 | 1,766,966 |
| 2017-04-03 | $10.01 | $10.47 | $10.01 | $10.18 | $10.18 | 1,935,431 |
| 2017-03-31 | $9.73 | $9.89 | $9.67 | $9.83 | $9.83 | 1,136,801 |
| 2017-03-30 | $9.73 | $9.79 | $9.66 | $9.73 | $9.73 | 1,040,024 |
| 2017-03-29 | $9.68 | $9.75 | $9.61 | $9.71 | $9.71 | 1,098,883 |
| 2017-03-28 | $9.85 | $9.96 | $9.72 | $9.73 | $9.73 | 922,528 |
| 2017-03-27 | $9.77 | $10.05 | $9.72 | $9.89 | $9.89 | 952,564 |
| 2017-03-24 | $10.17 | $10.23 | $9.85 | $9.90 | $9.90 | 1,687,119 |
| 2017-03-23 | $10.10 | $10.27 | $10.08 | $10.13 | $10.13 | 876,506 |
| 2017-03-22 | $10.25 | $10.25 | $10.11 | $10.13 | $10.13 | 1,377,769 |
| 2017-03-21 | $10.38 | $10.55 | $10.22 | $10.27 | $10.27 | 1,051,518 |
| 2017-03-20 | $10.17 | $10.39 | $10.12 | $10.38 | $10.38 | 1,037,993 |
| 2017-03-17 | $10.41 | $10.41 | $10.20 | $10.20 | $10.20 | 2,110,729 |
| 2017-03-16 | $10.31 | $10.45 | $10.25 | $10.39 | $10.39 | 574,733 |
| 2017-03-15 | $10.19 | $10.31 | $10.15 | $10.28 | $10.28 | 911,128 |
| 2017-03-14 | $10.21 | $10.21 | $10.05 | $10.15 | $10.15 | 667,773 |
| 2017-03-13 | $10.41 | $10.49 | $10.26 | $10.29 | $10.29 | 796,630 |
| 2017-03-10 | $10.16 | $10.47 | $10.16 | $10.41 | $10.41 | 1,436,748 |
| 2017-03-09 | $10.30 | $10.30 | $10.07 | $10.10 | $10.10 | 2,450,704 |
| 2017-03-08 | $10.44 | $10.57 | $10.25 | $10.28 | $10.28 | 2,127,012 |
| 2017-03-07 | $10.08 | $10.66 | $10.07 | $10.47 | $10.47 | 9,489,976 |
| 2017-03-06 | $9.51 | $9.53 | $9.12 | $9.40 | $9.40 | 2,586,903 |
| 2017-03-03 | $9.90 | $9.94 | $9.15 | $9.51 | $9.51 | 6,014,245 |
| 2017-03-02 | $10.60 | $10.92 | $9.73 | $9.78 | $9.78 | 6,193,869 |
| 2017-03-01 | $11.56 | $11.60 | $10.86 | $11.33 | $11.33 | 4,595,503 |
| 2017-02-28 | $11.65 | $11.77 | $11.36 | $11.40 | $11.40 | 1,150,939 |
| 2017-02-27 | $11.57 | $11.77 | $11.43 | $11.68 | $11.68 | 1,931,424 |
| 2017-02-24 | $11.66 | $11.69 | $11.42 | $11.56 | $11.56 | 789,821 |
| 2017-02-23 | $11.65 | $11.91 | $11.58 | $11.72 | $11.72 | 1,242,634 |
| 2017-02-22 | $11.84 | $11.91 | $11.58 | $11.66 | $11.66 | 1,348,905 |
| 2017-02-21 | $11.96 | $12.00 | $11.83 | $11.85 | $11.85 | 795,371 |
| 2017-02-17 | $11.97 | $12.00 | $11.83 | $11.95 | $11.95 | 814,326 |
| 2017-02-16 | $12.05 | $12.34 | $11.86 | $11.95 | $11.95 | 827,688 |
| 2017-02-15 | $12.09 | $12.19 | $11.93 | $12.01 | $12.01 | 880,528 |
| 2017-02-14 | $12.01 | $12.20 | $11.86 | $12.06 | $12.06 | 1,001,895 |
| 2017-02-13 | $11.79 | $12.09 | $11.75 | $12.00 | $12.00 | 1,655,368 |
| 2017-02-10 | $11.53 | $12.00 | $11.36 | $11.76 | $11.76 | 2,005,962 |
| 2017-02-09 | $11.21 | $11.42 | $11.16 | $11.31 | $11.31 | 1,194,537 |
| 2017-02-08 | $11.22 | $11.30 | $11.11 | $11.15 | $11.15 | 1,180,621 |
| 2017-02-07 | $11.16 | $11.38 | $11.13 | $11.25 | $11.25 | 1,166,898 |
| 2017-02-06 | $11.34 | $11.42 | $11.12 | $11.15 | $11.15 | 1,335,184 |
| 2017-02-03 | $11.26 | $11.41 | $11.10 | $11.32 | $11.32 | 1,354,906 |
| 2017-02-02 | $11.16 | $11.30 | $11.06 | $11.15 | $11.15 | 729,076 |
| 2017-02-01 | $11.37 | $11.54 | $11.06 | $11.16 | $11.16 | 1,671,361 |
| 2017-01-31 | $11.29 | $11.39 | $11.13 | $11.37 | $11.37 | 1,428,927 |
| 2017-01-30 | $11.33 | $11.48 | $11.22 | $11.28 | $11.28 | 1,141,060 |
| 2017-01-27 | $11.39 | $11.53 | $11.29 | $11.38 | $11.38 | 1,133,904 |
| 2017-01-26 | $11.95 | $12.00 | $11.36 | $11.37 | $11.37 | 1,622,418 |
| 2017-01-25 | $11.99 | $12.08 | $11.85 | $11.89 | $11.89 | 1,926,384 |
| 2017-01-24 | $12.04 | $12.17 | $11.72 | $11.85 | $11.85 | 1,242,833 |
| 2017-01-23 | $12.05 | $12.20 | $11.85 | $12.05 | $12.05 | 1,363,628 |
| 2017-01-20 | $11.87 | $12.12 | $11.82 | $12.02 | $12.02 | 8,216,194 |
| 2017-01-19 | $11.80 | $11.96 | $11.75 | $11.85 | $11.85 | 690,112 |
| 2017-01-18 | $11.86 | $11.91 | $11.58 | $11.81 | $11.81 | 1,248,111 |
| 2017-01-17 | $11.54 | $11.87 | $11.50 | $11.81 | $11.81 | 1,023,729 |
| 2017-01-13 | $11.52 | $11.74 | $11.52 | $11.55 | $11.55 | 784,872 |
| 2017-01-12 | $11.59 | $11.70 | $11.29 | $11.53 | $11.53 | 896,633 |
| 2017-01-11 | $11.99 | $12.07 | $11.56 | $11.70 | $11.70 | 1,144,540 |
| 2017-01-10 | $12.21 | $12.33 | $11.91 | $11.97 | $11.97 | 1,220,922 |
| 2017-01-09 | $12.01 | $12.34 | $11.92 | $12.20 | $12.20 | 3,538,020 |
| 2017-01-06 | $12.00 | $12.11 | $11.89 | $11.97 | $11.97 | 1,615,194 |
| 2017-01-05 | $11.97 | $12.16 | $11.61 | $11.97 | $11.97 | 1,980,503 |
| 2017-01-04 | $11.34 | $11.57 | $11.30 | $11.57 | $11.57 | 1,637,067 |
| 2017-01-03 | $11.50 | $11.51 | $11.09 | $11.27 | $11.27 | 1,065,301 |
| 2016-12-30 | $11.30 | $11.50 | $11.15 | $11.31 | $11.31 | 1,173,076 |
| 2016-12-29 | $11.50 | $11.57 | $11.24 | $11.27 | $11.27 | 806,189 |
| 2016-12-28 | $11.66 | $11.71 | $11.50 | $11.51 | $11.51 | 747,414 |
| 2016-12-27 | $11.64 | $11.87 | $11.61 | $11.65 | $11.65 | 579,220 |
| 2016-12-23 | $11.58 | $11.78 | $11.55 | $11.65 | $11.65 | 687,724 |
| 2016-12-22 | $11.73 | $11.77 | $11.54 | $11.58 | $11.58 | 668,789 |
| 2016-12-21 | $11.90 | $12.08 | $11.57 | $11.64 | $11.64 | 1,149,479 |
| 2016-12-20 | $12.09 | $12.20 | $11.86 | $11.93 | $11.93 | 645,542 |
| 2016-12-19 | $11.96 | $12.04 | $11.84 | $12.00 | $12.00 | 1,281,812 |
| 2016-12-16 | $12.12 | $12.17 | $11.85 | $11.88 | $11.88 | 1,542,198 |
| 2016-12-15 | $11.99 | $12.16 | $11.89 | $12.08 | $12.08 | 2,155,887 |
| 2016-12-14 | $11.99 | $12.17 | $11.79 | $11.92 | $11.92 | 968,771 |
| 2016-12-13 | $12.10 | $12.29 | $11.97 | $12.03 | $12.03 | 1,961,374 |
| 2016-12-12 | $12.08 | $12.28 | $11.97 | $12.05 | $12.05 | 1,140,253 |
| 2016-12-09 | $12.33 | $12.45 | $12.07 | $12.19 | $12.19 | 1,435,739 |
| 2016-12-08 | $12.65 | $12.73 | $12.26 | $12.33 | $12.33 | 1,395,163 |
| 2016-12-07 | $12.80 | $12.90 | $12.54 | $12.63 | $12.63 | 989,102 |
| 2016-12-06 | $12.88 | $12.93 | $12.65 | $12.68 | $12.68 | 1,208,920 |
| 2016-12-05 | $13.00 | $13.06 | $12.89 | $12.96 | $12.96 | 982,483 |
| 2016-12-02 | $12.86 | $13.00 | $12.50 | $12.85 | $12.85 | 2,701,123 |
| 2016-12-01 | $13.91 | $13.98 | $12.52 | $12.60 | $12.60 | 4,720,018 |
| 2016-11-30 | $14.40 | $14.44 | $13.84 | $13.95 | $13.95 | 2,105,080 |
| 2016-11-29 | $14.27 | $14.65 | $14.15 | $14.26 | $14.26 | 1,127,630 |
| 2016-11-28 | $14.27 | $14.44 | $14.10 | $14.13 | $14.13 | 950,985 |
| 2016-11-25 | $14.19 | $14.27 | $14.06 | $14.25 | $14.25 | 217,949 |
| 2016-11-23 | $14.39 | $14.54 | $14.07 | $14.19 | $14.19 | 581,707 |
| 2016-11-22 | $14.66 | $14.76 | $14.46 | $14.49 | $14.49 | 708,698 |
| 2016-11-21 | $14.59 | $14.84 | $14.48 | $14.59 | $14.59 | 707,895 |
| 2016-11-18 | $14.70 | $14.91 | $14.43 | $14.60 | $14.60 | 812,986 |
| 2016-11-17 | $14.48 | $14.89 | $14.46 | $14.65 | $14.65 | 1,010,330 |
| 2016-11-16 | $14.66 | $14.83 | $14.39 | $14.40 | $14.40 | 959,651 |
| 2016-11-15 | $14.62 | $15.14 | $14.62 | $14.73 | $14.73 | 2,035,822 |
| 2016-11-14 | $14.36 | $14.91 | $14.05 | $14.70 | $14.70 | 1,605,307 |
| 2016-11-11 | $13.55 | $14.13 | $13.49 | $14.10 | $14.10 | 1,329,473 |
| 2016-11-10 | $12.89 | $13.67 | $12.72 | $13.55 | $13.55 | 1,256,588 |
| 2016-11-09 | $12.12 | $12.78 | $12.01 | $12.73 | $12.73 | 739,121 |
| 2016-11-08 | $12.23 | $12.49 | $12.10 | $12.45 | $12.45 | 471,299 |
| 2016-11-07 | $11.89 | $12.31 | $11.85 | $12.30 | $12.30 | 572,403 |
| 2016-11-04 | $11.71 | $12.00 | $11.61 | $11.70 | $11.70 | 754,005 |
| 2016-11-03 | $11.62 | $11.92 | $11.62 | $11.75 | $11.75 | 625,671 |
| 2016-11-02 | $12.06 | $12.13 | $11.44 | $11.59 | $11.59 | 1,262,379 |
| 2016-11-01 | $12.33 | $12.47 | $11.86 | $12.13 | $12.13 | 801,836 |
| 2016-10-31 | $12.48 | $12.51 | $12.34 | $12.34 | $12.34 | 361,746 |
| 2016-10-28 | $12.40 | $12.58 | $12.38 | $12.50 | $12.50 | 475,091 |
| 2016-10-27 | $12.54 | $12.78 | $12.34 | $12.36 | $12.36 | 811,204 |
| 2016-10-26 | $12.44 | $12.60 | $12.38 | $12.53 | $12.53 | 664,803 |
| 2016-10-25 | $12.42 | $12.63 | $12.36 | $12.46 | $12.46 | 583,081 |
| 2016-10-24 | $12.62 | $12.68 | $12.40 | $12.44 | $12.44 | 510,749 |
| 2016-10-21 | $12.56 | $12.71 | $12.46 | $12.50 | $12.50 | 253,924 |
| 2016-10-20 | $12.67 | $12.80 | $12.43 | $12.66 | $12.66 | 471,721 |
| 2016-10-19 | $12.07 | $12.76 | $12.01 | $12.73 | $12.73 | 1,465,658 |
| 2016-10-18 | $12.25 | $12.50 | $12.17 | $12.23 | $12.23 | 1,002,427 |
| 2016-10-17 | $12.72 | $12.72 | $12.14 | $12.38 | $12.38 | 1,625,341 |
| 2016-10-14 | $13.22 | $13.53 | $12.64 | $12.70 | $12.70 | 1,320,221 |
| 2016-10-13 | $13.62 | $13.69 | $13.05 | $13.17 | $13.17 | 852,505 |
| 2016-10-12 | $14.05 | $14.12 | $13.61 | $13.62 | $13.62 | 490,354 |
| 2016-10-11 | $14.65 | $14.70 | $14.03 | $14.03 | $14.03 | 1,086,377 |
| 2016-10-10 | $14.67 | $14.84 | $14.51 | $14.62 | $14.62 | 831,095 |
| 2016-10-07 | $14.80 | $14.86 | $14.54 | $14.67 | $14.67 | 562,572 |
| 2016-10-06 | $14.78 | $14.98 | $14.69 | $14.90 | $14.90 | 665,284 |
| 2016-10-05 | $14.75 | $15.08 | $14.65 | $14.83 | $14.83 | 1,398,260 |
| 2016-10-04 | $13.94 | $14.98 | $13.89 | $14.71 | $14.71 | 2,974,408 |
| 2016-10-03 | $13.47 | $13.98 | $13.30 | $13.89 | $13.89 | 1,663,734 |
| 2016-09-30 | $13.70 | $13.86 | $13.43 | $13.55 | $13.55 | 1,803,011 |
| 2016-09-29 | $13.72 | $13.83 | $13.61 | $13.64 | $13.64 | 624,906 |
| 2016-09-28 | $13.60 | $13.88 | $13.57 | $13.70 | $13.70 | 1,006,101 |
| 2016-09-27 | $13.32 | $13.74 | $13.32 | $13.61 | $13.61 | 852,256 |
| 2016-09-26 | $13.44 | $13.81 | $13.34 | $13.36 | $13.36 | 1,190,863 |
| 2016-09-23 | $13.59 | $13.73 | $13.56 | $13.62 | $13.62 | 421,741 |
| 2016-09-22 | $13.73 | $13.79 | $13.61 | $13.70 | $13.70 | 669,819 |
| 2016-09-21 | $13.35 | $13.68 | $13.20 | $13.66 | $13.66 | 1,044,416 |
| 2016-09-20 | $13.63 | $13.78 | $13.23 | $13.26 | $13.26 | 805,988 |
| 2016-09-19 | $13.67 | $13.92 | $13.62 | $13.63 | $13.63 | 1,055,134 |
| 2016-09-16 | $13.88 | $13.96 | $13.54 | $13.72 | $13.72 | 2,283,406 |
| 2016-09-15 | $13.71 | $13.97 | $13.57 | $13.79 | $13.79 | 1,916,266 |
| 2016-09-14 | $12.94 | $13.80 | $12.92 | $13.73 | $13.73 | 2,625,235 |
| 2016-09-13 | $12.41 | $13.05 | $12.35 | $13.00 | $13.00 | 1,974,204 |
| 2016-09-12 | $11.99 | $12.58 | $11.86 | $12.57 | $12.57 | 1,959,216 |
| 2016-09-09 | $12.22 | $12.43 | $12.01 | $12.18 | $12.18 | 1,026,666 |
| 2016-09-08 | $12.45 | $12.52 | $12.24 | $12.41 | $12.41 | 812,557 |
| 2016-09-07 | $12.36 | $12.60 | $12.27 | $12.54 | $12.54 | 1,096,155 |
| 2016-09-06 | $11.96 | $12.33 | $11.96 | $12.31 | $12.31 | 1,123,378 |
| 2016-09-02 | $11.76 | $11.98 | $11.64 | $11.96 | $11.96 | 733,719 |
| 2016-09-01 | $11.80 | $11.83 | $11.53 | $11.69 | $11.69 | 1,103,765 |
| 2016-08-31 | $11.93 | $12.19 | $11.62 | $11.71 | $11.71 | 2,115,549 |
| 2016-08-30 | $11.66 | $11.93 | $11.51 | $11.69 | $11.69 | 1,089,076 |
| 2016-08-29 | $11.46 | $11.78 | $11.22 | $11.69 | $11.69 | 2,117,810 |
| 2016-08-26 | $13.51 | $13.57 | $11.00 | $11.40 | $11.40 | 10,292,789 |
| 2016-08-25 | $11.59 | $11.84 | $11.45 | $11.83 | $11.83 | 2,728,350 |
| 2016-08-24 | $12.00 | $12.01 | $11.50 | $11.61 | $11.61 | 1,335,672 |
| 2016-08-23 | $11.76 | $12.01 | $11.68 | $11.75 | $11.75 | 1,126,301 |
| 2016-08-22 | $11.60 | $11.80 | $11.51 | $11.78 | $11.78 | 1,640,775 |
| 2016-08-19 | $12.62 | $12.63 | $11.21 | $11.66 | $11.66 | 4,573,947 |
| 2016-08-18 | $13.43 | $13.72 | $13.39 | $13.41 | $13.41 | 1,072,674 |
| 2016-08-17 | $13.67 | $13.71 | $13.35 | $13.40 | $13.40 | 675,967 |
| 2016-08-16 | $13.75 | $13.97 | $13.55 | $13.64 | $13.64 | 730,738 |
| 2016-08-15 | $13.65 | $13.87 | $13.65 | $13.81 | $13.81 | 663,109 |
| 2016-08-12 | $13.53 | $13.72 | $13.42 | $13.62 | $13.62 | 297,838 |
| 2016-08-11 | $13.32 | $13.71 | $13.32 | $13.54 | $13.54 | 553,817 |
| 2016-08-10 | $13.54 | $13.82 | $13.24 | $13.34 | $13.34 | 625,066 |
| 2016-08-09 | $13.25 | $13.61 | $13.20 | $13.55 | $13.55 | 907,670 |
| 2016-08-08 | $13.10 | $13.40 | $13.06 | $13.19 | $13.19 | 676,120 |
| 2016-08-05 | $12.80 | $13.13 | $12.74 | $13.06 | $13.06 | 855,360 |
| 2016-08-04 | $12.62 | $12.94 | $12.62 | $12.73 | $12.73 | 541,002 |
| 2016-08-03 | $12.27 | $12.63 | $12.20 | $12.59 | $12.59 | 435,511 |
| 2016-08-02 | $12.39 | $12.74 | $12.26 | $12.31 | $12.31 | 703,447 |
| 2016-08-01 | $12.60 | $12.95 | $12.50 | $12.68 | $12.68 | 755,186 |
| 2016-07-29 | $12.44 | $12.68 | $12.26 | $12.60 | $12.60 | 1,434,172 |
| 2016-07-28 | $12.37 | $12.55 | $12.26 | $12.48 | $12.48 | 678,179 |
| 2016-07-27 | $12.35 | $12.64 | $12.23 | $12.30 | $12.30 | 803,190 |
| 2016-07-26 | $12.12 | $12.66 | $12.09 | $12.29 | $12.29 | 856,141 |
| 2016-07-25 | $11.85 | $12.17 | $11.81 | $12.14 | $12.14 | 774,995 |
| 2016-07-22 | $11.80 | $11.94 | $11.68 | $11.83 | $11.83 | 570,183 |
| 2016-07-21 | $11.75 | $12.08 | $11.69 | $11.82 | $11.82 | 1,296,865 |
| 2016-07-20 | $11.70 | $11.83 | $11.52 | $11.77 | $11.77 | 1,151,527 |
| 2016-07-19 | $11.84 | $11.97 | $11.66 | $11.74 | $11.74 | 739,471 |
| 2016-07-18 | $11.69 | $11.87 | $11.41 | $11.68 | $11.68 | 763,959 |
| 2016-07-15 | $11.70 | $12.02 | $11.36 | $11.73 | $11.73 | 1,352,347 |
| 2016-07-14 | $11.60 | $11.74 | $11.44 | $11.67 | $11.67 | 762,810 |
| 2016-07-13 | $11.58 | $11.66 | $11.49 | $11.57 | $11.57 | 732,299 |
| 2016-07-12 | $11.26 | $11.70 | $11.17 | $11.48 | $11.48 | 1,316,721 |
| 2016-07-11 | $11.17 | $11.27 | $11.09 | $11.18 | $11.18 | 820,745 |
| 2016-07-08 | $11.17 | $11.47 | $11.06 | $11.10 | $11.10 | 1,178,951 |
| 2016-07-07 | $10.85 | $11.17 | $10.84 | $11.12 | $11.12 | 906,817 |
| 2016-07-06 | $10.79 | $10.97 | $10.66 | $10.83 | $10.83 | 1,097,015 |
| 2016-07-05 | $10.80 | $10.93 | $10.55 | $10.90 | $10.90 | 905,989 |
| 2016-07-01 | $10.90 | $11.22 | $10.86 | $10.93 | $10.93 | 1,110,399 |
| 2016-06-30 | $10.60 | $10.90 | $10.36 | $10.90 | $10.90 | 1,459,881 |
| 2016-06-29 | $10.41 | $10.61 | $10.15 | $10.60 | $10.60 | 1,180,540 |
| 2016-06-28 | $10.00 | $10.30 | $9.98 | $10.15 | $10.15 | 1,070,963 |
| 2016-06-27 | $10.00 | $10.04 | $9.66 | $9.82 | $9.82 | 1,818,464 |
| 2016-06-24 | $10.09 | $10.60 | $10.07 | $10.15 | $10.15 | 5,417,520 |
| 2016-06-23 | $10.46 | $11.02 | $10.44 | $10.88 | $10.88 | 1,662,397 |
| 2016-06-22 | $10.61 | $10.67 | $10.25 | $10.33 | $10.33 | 1,233,220 |
| 2016-06-21 | $10.64 | $10.70 | $10.39 | $10.61 | $10.61 | 1,676,652 |
| 2016-06-20 | $9.94 | $10.51 | $9.62 | $10.37 | $10.37 | 2,647,794 |
| 2016-06-17 | $10.00 | $10.03 | $9.62 | $9.77 | $9.77 | 4,467,060 |
| 2016-06-16 | $10.38 | $10.40 | $9.95 | $10.02 | $10.02 | 1,864,897 |
| 2016-06-15 | $10.72 | $10.80 | $10.37 | $10.40 | $10.40 | 1,412,615 |
| 2016-06-14 | $10.75 | $10.85 | $10.60 | $10.72 | $10.72 | 1,243,698 |
| 2016-06-13 | $10.84 | $10.91 | $10.66 | $10.75 | $10.75 | 1,428,121 |
| 2016-06-10 | $11.40 | $11.50 | $10.79 | $10.85 | $10.85 | 2,007,572 |
| 2016-06-09 | $11.69 | $11.70 | $11.45 | $11.58 | $11.58 | 837,882 |
| 2016-06-08 | $11.60 | $11.75 | $11.33 | $11.71 | $11.71 | 1,330,146 |
| 2016-06-07 | $11.74 | $11.83 | $11.64 | $11.69 | $11.69 | 1,657,174 |
| 2016-06-06 | $11.74 | $11.85 | $11.63 | $11.74 | $11.74 | 1,273,025 |
| 2016-06-03 | $11.68 | $11.84 | $11.51 | $11.70 | $11.70 | 2,074,032 |
| 2016-06-02 | $11.93 | $12.00 | $11.53 | $11.69 | $11.69 | 2,585,411 |
| 2016-06-01 | $11.67 | $11.71 | $11.17 | $11.31 | $11.31 | 2,349,034 |
| 2016-05-31 | $11.97 | $12.00 | $11.69 | $11.78 | $11.78 | 1,914,307 |
| 2016-05-27 | $12.40 | $12.60 | $11.54 | $11.84 | $11.84 | 5,285,521 |
| 2016-05-26 | $11.95 | $12.61 | $11.05 | $12.46 | $12.46 | 11,924,566 |
| 2016-05-25 | $14.84 | $14.95 | $14.40 | $14.72 | $14.72 | 2,497,606 |
| 2016-05-24 | $14.95 | $15.20 | $14.54 | $14.56 | $14.56 | 2,009,578 |
| 2016-05-23 | $14.63 | $15.08 | $14.46 | $14.73 | $14.73 | 1,590,899 |
| 2016-05-20 | $14.40 | $14.96 | $14.19 | $14.52 | $14.52 | 1,186,281 |
| 2016-05-19 | $14.10 | $14.37 | $13.90 | $14.21 | $14.21 | 696,741 |
| 2016-05-18 | $13.99 | $14.15 | $13.90 | $14.01 | $14.01 | 396,871 |
| 2016-05-17 | $14.22 | $14.40 | $13.99 | $14.01 | $14.01 | 476,728 |
| 2016-05-16 | $14.17 | $14.44 | $14.07 | $14.36 | $14.36 | 605,394 |
| 2016-05-13 | $13.98 | $14.47 | $13.82 | $14.17 | $14.17 | 1,183,524 |
| 2016-05-12 | $14.27 | $14.30 | $13.76 | $13.98 | $13.98 | 671,553 |
| 2016-05-11 | $14.26 | $14.40 | $14.11 | $14.21 | $14.21 | 817,775 |
| 2016-05-10 | $14.22 | $14.50 | $14.05 | $14.28 | $14.28 | 1,050,368 |
| 2016-05-09 | $14.18 | $14.41 | $13.99 | $14.15 | $14.15 | 780,629 |
| 2016-05-06 | $14.08 | $14.39 | $13.95 | $14.11 | $14.11 | 825,615 |
| 2016-05-05 | $14.20 | $14.33 | $14.04 | $14.13 | $14.13 | 646,879 |
| 2016-05-04 | $14.17 | $14.35 | $14.02 | $14.19 | $14.19 | 1,160,663 |
| 2016-05-03 | $14.44 | $14.44 | $14.13 | $14.21 | $14.21 | 581,043 |
| 2016-05-02 | $14.51 | $14.76 | $14.19 | $14.47 | $14.47 | 722,948 |
| 2016-04-29 | $14.35 | $14.67 | $14.30 | $14.55 | $14.55 | 668,078 |
| 2016-04-28 | $14.27 | $14.73 | $14.21 | $14.36 | $14.36 | 595,841 |
| 2016-04-27 | $14.81 | $14.89 | $14.17 | $14.20 | $14.20 | 557,070 |
| 2016-04-26 | $14.83 | $14.91 | $14.63 | $14.71 | $14.71 | 824,836 |
| 2016-04-25 | $14.15 | $14.68 | $14.09 | $14.58 | $14.58 | 933,807 |
| 2016-04-22 | $13.69 | $14.32 | $13.69 | $14.32 | $14.32 | 531,519 |
| 2016-04-21 | $14.21 | $14.25 | $13.46 | $13.79 | $13.79 | 1,401,146 |
| 2016-04-20 | $14.75 | $14.75 | $14.12 | $14.16 | $14.16 | 1,210,407 |
| 2016-04-19 | $14.33 | $15.02 | $14.25 | $14.66 | $14.66 | 1,138,946 |
| 2016-04-18 | $14.14 | $14.56 | $14.01 | $14.42 | $14.42 | 739,514 |
| 2016-04-15 | $14.61 | $14.64 | $14.13 | $14.15 | $14.15 | 1,613,029 |
| 2016-04-14 | $14.80 | $14.99 | $14.61 | $14.65 | $14.65 | 698,624 |
| 2016-04-13 | $14.45 | $15.00 | $14.45 | $14.91 | $14.91 | 1,413,598 |
| 2016-04-12 | $14.41 | $14.75 | $14.20 | $14.45 | $14.45 | 779,935 |
| 2016-04-11 | $14.36 | $14.69 | $14.25 | $14.42 | $14.42 | 650,016 |
| 2016-04-08 | $14.66 | $14.70 | $14.21 | $14.31 | $14.31 | 730,586 |
| 2016-04-07 | $14.80 | $14.97 | $14.30 | $14.59 | $14.59 | 908,397 |
| 2016-04-06 | $14.73 | $15.04 | $14.58 | $15.00 | $15.00 | 2,546,231 |
| 2016-04-05 | $14.07 | $15.35 | $13.90 | $14.67 | $14.67 | 2,217,746 |
| 2016-04-04 | $13.71 | $14.80 | $13.57 | $14.39 | $14.39 | 6,924,350 |
| 2016-04-01 | $13.65 | $14.55 | $13.47 | $14.46 | $14.46 | 1,590,804 |
| 2016-03-31 | $13.25 | $14.08 | $13.13 | $13.69 | $13.69 | 1,325,881 |
| 2016-03-30 | $13.34 | $13.50 | $12.96 | $13.30 | $13.30 | 892,515 |
| 2016-03-29 | $13.36 | $13.46 | $12.50 | $13.31 | $13.31 | 1,023,656 |
| 2016-03-28 | $13.10 | $13.46 | $12.65 | $13.40 | $13.40 | 783,837 |
| 2016-03-24 | $13.24 | $13.35 | $12.53 | $13.05 | $13.05 | 916,098 |
| 2016-03-23 | $13.84 | $13.84 | $12.99 | $13.05 | $13.05 | 770,054 |
| 2016-03-22 | $12.95 | $13.99 | $12.86 | $13.84 | $13.84 | 1,344,143 |
| 2016-03-21 | $12.41 | $13.04 | $12.37 | $12.95 | $12.95 | 1,723,426 |
| 2016-03-18 | $13.07 | $13.07 | $12.23 | $12.42 | $12.42 | 3,043,387 |
| 2016-03-17 | $12.31 | $13.18 | $12.26 | $13.02 | $13.02 | 1,627,698 |
| 2016-03-16 | $12.37 | $12.82 | $12.10 | $12.36 | $12.36 | 1,602,438 |
| 2016-03-15 | $13.04 | $13.06 | $12.25 | $12.36 | $12.36 | 1,263,954 |
| 2016-03-14 | $13.00 | $13.20 | $12.75 | $13.01 | $13.01 | 1,176,997 |
| 2016-03-11 | $13.01 | $13.25 | $12.55 | $13.00 | $13.00 | 797,887 |
| 2016-03-10 | $13.30 | $13.33 | $12.65 | $12.82 | $12.82 | 958,243 |
| 2016-03-09 | $13.29 | $13.52 | $12.96 | $13.22 | $13.22 | 746,873 |
| 2016-03-08 | $13.46 | $13.46 | $12.84 | $13.15 | $13.15 | 1,278,507 |
| 2016-03-07 | $13.98 | $14.32 | $13.11 | $13.40 | $13.40 | 1,534,398 |
| 2016-03-04 | $14.45 | $15.00 | $13.76 | $13.87 | $13.87 | 1,220,916 |
| 2016-03-03 | $16.40 | $16.40 | $13.91 | $14.37 | $14.37 | 4,192,480 |
| 2016-03-02 | $15.17 | $15.95 | $15.00 | $15.71 | $15.71 | 1,689,052 |
| 2016-03-01 | $14.42 | $15.45 | $14.25 | $14.98 | $14.98 | 1,827,313 |
| 2016-02-29 | $13.50 | $14.48 | $13.34 | $14.38 | $14.38 | 1,368,379 |
| 2016-02-26 | $13.30 | $13.84 | $13.12 | $13.24 | $13.24 | 1,229,880 |
| 2016-02-25 | $12.28 | $13.49 | $12.25 | $13.19 | $13.19 | 1,407,745 |
| 2016-02-24 | $12.58 | $12.84 | $12.18 | $12.35 | $12.35 | 1,405,961 |
| 2016-02-23 | $12.58 | $12.87 | $12.32 | $12.79 | $12.79 | 484,183 |
| 2016-02-22 | $12.80 | $13.08 | $12.50 | $12.68 | $12.68 | 456,128 |
| 2016-02-19 | $12.83 | $12.89 | $12.30 | $12.80 | $12.80 | 352,543 |
| 2016-02-18 | $12.95 | $13.33 | $12.27 | $12.81 | $12.81 | 601,594 |
| 2016-02-17 | $12.70 | $14.00 | $12.68 | $13.03 | $13.03 | 1,132,149 |
| 2016-02-16 | $11.96 | $13.17 | $11.86 | $12.61 | $12.61 | 766,862 |
| 2016-02-12 | $11.72 | $12.00 | $11.16 | $11.97 | $11.97 | 372,205 |
| 2016-02-11 | $11.80 | $12.15 | $11.52 | $11.64 | $11.64 | 525,391 |
| 2016-02-10 | $11.75 | $12.22 | $11.75 | $12.00 | $12.00 | 548,090 |
| 2016-02-09 | $12.50 | $12.63 | $11.75 | $11.99 | $11.99 | 798,722 |
| 2016-02-08 | $12.03 | $12.82 | $11.05 | $12.77 | $12.77 | 1,884,062 |
| 2016-02-05 | $13.00 | $13.12 | $12.01 | $12.22 | $12.22 | 1,101,753 |
| 2016-02-04 | $12.40 | $13.35 | $12.07 | $13.09 | $13.09 | 785,950 |
| 2016-02-03 | $12.43 | $12.77 | $12.00 | $12.42 | $12.42 | 677,360 |
| 2016-02-02 | $12.83 | $13.11 | $12.12 | $12.43 | $12.43 | 772,970 |
| 2016-02-01 | $12.96 | $13.12 | $12.65 | $13.00 | $13.00 | 536,919 |
| 2016-01-29 | $13.19 | $13.87 | $12.94 | $13.01 | $13.01 | 701,448 |
| 2016-01-28 | $13.91 | $13.94 | $13.04 | $13.10 | $13.10 | 666,803 |
| 2016-01-27 | $13.56 | $13.89 | $13.40 | $13.57 | $13.57 | 395,246 |
| 2016-01-26 | $14.01 | $14.09 | $13.53 | $13.72 | $13.72 | 792,208 |
| 2016-01-25 | $13.54 | $14.16 | $13.52 | $13.99 | $13.99 | 1,064,812 |
| 2016-01-22 | $13.40 | $14.36 | $13.33 | $13.73 | $13.73 | 824,678 |
| 2016-01-21 | $13.34 | $13.66 | $13.08 | $13.27 | $13.27 | 497,599 |
| 2016-01-20 | $14.00 | $14.00 | $12.96 | $13.31 | $13.31 | 1,762,105 |
| 2016-01-19 | $14.40 | $14.40 | $13.93 | $14.14 | $14.14 | 1,301,298 |
| 2016-01-15 | $14.00 | $14.26 | $13.91 | $13.94 | $13.94 | 1,168,355 |
| 2016-01-14 | $13.79 | $14.81 | $13.57 | $14.35 | $14.35 | 1,233,708 |
| 2016-01-13 | $14.40 | $14.44 | $13.46 | $13.77 | $13.77 | 933,739 |
| 2016-01-12 | $14.19 | $14.40 | $13.84 | $14.02 | $14.02 | 796,245 |
| 2016-01-11 | $13.76 | $14.26 | $13.50 | $14.02 | $14.02 | 1,005,921 |
| 2016-01-08 | $14.24 | $14.36 | $13.61 | $13.70 | $13.70 | 822,889 |
| 2016-01-07 | $13.85 | $14.18 | $13.60 | $14.05 | $14.05 | 1,202,170 |
| 2016-01-06 | $13.97 | $14.90 | $13.81 | $14.20 | $14.20 | 1,156,392 |
| 2016-01-05 | $14.29 | $14.48 | $13.60 | $14.23 | $14.23 | 1,462,636 |
| 2016-01-04 | $15.34 | $15.34 | $14.11 | $14.34 | $14.34 | 1,503,858 |
| 2015-12-31 | $16.00 | $16.23 | $15.53 | $15.57 | $15.57 | 942,960 |
| 2015-12-30 | $15.93 | $16.30 | $15.84 | $16.05 | $16.05 | 889,298 |
| 2015-12-29 | $16.65 | $16.83 | $16.02 | $16.17 | $16.17 | 735,291 |
| 2015-12-28 | $16.46 | $16.95 | $16.29 | $16.58 | $16.58 | 812,253 |
| 2015-12-24 | $16.97 | $16.97 | $16.46 | $16.54 | $16.54 | 382,137 |
| 2015-12-23 | $16.31 | $16.89 | $16.31 | $16.82 | $16.82 | 648,518 |
| 2015-12-22 | $16.01 | $16.64 | $15.60 | $16.20 | $16.20 | 1,308,936 |
| 2015-12-21 | $17.00 | $17.27 | $15.37 | $16.01 | $16.01 | 1,530,468 |
| 2015-12-18 | $16.81 | $17.47 | $16.55 | $16.81 | $16.81 | 6,288,475 |
| 2015-12-17 | $17.72 | $17.95 | $16.71 | $16.96 | $16.96 | 1,252,448 |
| 2015-12-16 | $17.74 | $17.94 | $17.02 | $17.71 | $17.71 | 1,214,225 |
| 2015-12-15 | $17.04 | $17.76 | $16.67 | $17.27 | $17.27 | 1,114,461 |
| 2015-12-14 | $17.54 | $17.92 | $16.85 | $17.09 | $17.09 | 1,192,256 |
| 2015-12-11 | $17.70 | $18.39 | $17.32 | $17.65 | $17.65 | 1,973,015 |
| 2015-12-10 | $17.63 | $18.12 | $17.51 | $17.69 | $17.69 | 1,806,582 |
| 2015-12-09 | $17.75 | $18.23 | $17.49 | $17.56 | $17.56 | 2,244,503 |
| 2015-12-08 | $16.11 | $17.71 | $16.11 | $17.55 | $17.55 | 1,676,386 |
| 2015-12-07 | $16.75 | $17.70 | $16.41 | $17.53 | $17.53 | 3,064,546 |
| 2015-12-04 | $16.00 | $17.15 | $15.60 | $16.76 | $16.76 | 3,300,560 |
| 2015-12-03 | $16.10 | $16.20 | $14.56 | $15.69 | $15.69 | 4,369,862 |
| 2015-12-02 | $13.74 | $14.59 | $13.65 | $13.92 | $13.92 | 2,329,256 |
| 2015-12-01 | $12.85 | $13.81 | $12.72 | $13.73 | $13.73 | 1,311,335 |
| 2015-11-30 | $13.01 | $13.13 | $12.63 | $12.91 | $12.91 | 1,255,423 |
| 2015-11-27 | $13.01 | $13.27 | $12.26 | $12.96 | $12.96 | 853,500 |
| 2015-11-25 | $14.09 | $14.09 | $13.05 | $13.08 | $13.08 | 1,399,515 |
| 2015-11-24 | $14.29 | $14.33 | $13.65 | $13.91 | $13.91 | 1,780,750 |
| 2015-11-23 | $15.08 | $15.17 | $13.50 | $14.11 | $14.11 | 2,900,619 |
| 2015-11-20 | $15.89 | $16.00 | $14.55 | $14.74 | $14.74 | 6,171,869 |
| 2015-11-19 | $17.25 | $18.06 | $17.17 | $17.40 | $17.40 | 405,374 |
| 2015-11-18 | $17.25 | $17.50 | $17.12 | $17.27 | $17.27 | 595,961 |
| 2015-11-17 | $17.19 | $17.54 | $17.06 | $17.19 | $17.19 | 604,913 |
| 2015-11-16 | $17.18 | $17.30 | $17.00 | $17.25 | $17.25 | 375,304 |
| 2015-11-13 | $17.14 | $17.44 | $16.97 | $17.24 | $17.24 | 721,809 |
| 2015-11-12 | $17.05 | $17.49 | $17.03 | $17.10 | $17.10 | 374,166 |
| 2015-11-11 | $17.12 | $17.44 | $17.06 | $17.11 | $17.11 | 665,013 |
| 2015-11-10 | $17.55 | $17.65 | $16.90 | $17.40 | $17.40 | 714,915 |
| 2015-11-09 | $17.50 | $17.89 | $17.50 | $17.61 | $17.61 | 597,970 |
| 2015-11-06 | $17.80 | $18.05 | $17.30 | $17.62 | $17.62 | 389,603 |
| 2015-11-05 | $17.35 | $17.73 | $17.25 | $17.65 | $17.65 | 704,201 |
| 2015-11-04 | $17.65 | $17.79 | $17.00 | $17.04 | $17.04 | 728,119 |
| 2015-11-03 | $17.38 | $17.68 | $16.91 | $17.44 | $17.44 | 831,993 |
| 2015-11-02 | $18.35 | $18.36 | $16.68 | $16.96 | $16.96 | 1,542,433 |
| 2015-10-30 | $17.83 | $17.99 | $17.25 | $17.63 | $17.63 | 712,858 |
| 2015-10-29 | $18.06 | $18.32 | $17.76 | $17.81 | $17.81 | 920,798 |
| 2015-10-28 | $17.75 | $18.48 | $17.71 | $18.05 | $18.05 | 813,344 |
| 2015-10-27 | $18.76 | $19.28 | $17.57 | $17.80 | $17.80 | 1,303,662 |
| 2015-10-26 | $19.18 | $19.30 | $18.76 | $18.86 | $18.86 | 505,525 |
| 2015-10-23 | $19.59 | $19.60 | $19.13 | $19.27 | $19.27 | 553,112 |
| 2015-10-22 | $19.31 | $19.61 | $18.91 | $19.49 | $19.49 | 812,481 |
| 2015-10-21 | $19.70 | $19.86 | $18.85 | $19.25 | $19.25 | 1,101,178 |
| 2015-10-20 | $18.65 | $19.57 | $18.28 | $19.50 | $19.50 | 1,231,315 |
| 2015-10-19 | $18.56 | $19.08 | $18.07 | $19.00 | $19.00 | 855,592 |
| 2015-10-16 | $19.86 | $19.95 | $18.66 | $18.84 | $18.84 | 1,216,050 |
| 2015-10-15 | $20.47 | $20.60 | $18.62 | $19.68 | $19.68 | 1,790,213 |
| 2015-10-14 | $18.78 | $20.03 | $18.70 | $19.74 | $19.74 | 2,503,572 |
| 2015-10-13 | $18.36 | $19.45 | $18.01 | $18.69 | $18.69 | 2,978,851 |
| 2015-10-12 | $17.23 | $18.45 | $17.00 | $18.06 | $18.06 | 6,065,146 |
| 2015-10-09 | $16.25 | $16.64 | $15.91 | $16.60 | $16.60 | 1,999,388 |
| 2015-10-08 | $16.04 | $16.09 | $15.50 | $15.93 | $15.93 | 4,194,055 |
| 2015-10-07 | $16.74 | $17.00 | $16.00 | $16.01 | $16.01 | 18,804,360 |
Pure Storage Inc - Class A (PSTG) News Headlines
.jpg)
Here are Wednesday's biggest analyst calls: Tesla, Nvidia, Arm, Citi, Walmart, First Solar, Ulta, GE & more
Here are Wednesday's biggest calls on Wall Street.
cnbc.com Feb. 14, 2024.jpg)
Cramer's Lighting Round: Vertiv is a buy
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 22, 2024.jpg)
Stocks making the biggest moves after hours: Salesforce, Snowflake, Okta, Duolingo and more
See which stocks are posting big moves after the bell.
cnbc.com Feb. 28, 2024Recent Pure Storage Inc - Class A (PSTG) News
.jpg)
.jpg)
.jpg)
Similar Companies to Pure Storage Inc - Class A (PSTG) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |