Red Rock Resorts Inc - Class A (RRR) Exchange: NASDAQ
Data as of Oct. 23, 2024
$52.75 ($0.21) 0.40%
Red Rock Resorts Inc - Class A - Daily Information
Click for more stock information on Red Rock Resorts Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 23, 2024 |
| Open | $52.19 |
| Previous Close | $52.75 |
| High | $53.11 |
| Low | $52.00 |
| Adjusted Open | $52.19 |
| Previous Adjusted Close | $52.75 |
| Adjusted High | $53.11 |
| Adjusted Low | $52.00 |
About Red Rock Resorts Inc - Class A (RRR)
Red Rock Resorts Inc - Class A (RRR) is a publicly traded casino and entertainment company, with a primary focus on locals gaming. Founded in 2006, RRR has grown to become one of the largest regional gaming operators in the United States with a portfolio of 23 gaming and entertainment properties in Nevada, Oklahoma, and Montana. RRR holds the majority ownership stake of Station Casinos LLC, which is the largest provider of gaming and entertainment options in Las Vegas. RRR is focused on creating value for its shareholders through developing and launching new properties and services, including the reinvestment in existing properties, and diversifying its business lines to provide increased entertainment options for their customers.
Invest in Red Rock Resorts Inc - Class A (RRR)
Historical Stock Data for Red Rock Resorts Inc - Class A (RRR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | $52.19 | $53.11 | $52.00 | $52.75 | $52.75 | 522,786 |
| 2024-10-11 | $51.87 | $52.73 | $51.66 | $52.54 | $52.54 | 436,151 |
| 2024-10-10 | $52.08 | $52.27 | $50.98 | $51.90 | $51.90 | 664,992 |
| 2024-10-09 | $52.42 | $53.55 | $52.40 | $52.70 | $52.70 | 585,590 |
| 2024-10-08 | $54.00 | $54.25 | $51.28 | $52.62 | $52.62 | 1,228,002 |
| 2024-10-07 | $55.75 | $56.16 | $54.61 | $54.77 | $54.77 | 337,641 |
| 2024-10-04 | $55.05 | $55.97 | $54.36 | $55.75 | $55.75 | 464,729 |
| 2024-10-03 | $54.40 | $54.62 | $53.53 | $54.17 | $54.17 | 268,610 |
| 2024-10-02 | $53.65 | $55.26 | $53.65 | $54.98 | $54.98 | 549,302 |
| 2024-10-01 | $54.16 | $54.53 | $53.11 | $54.12 | $54.12 | 370,019 |
| 2024-09-30 | $54.57 | $54.85 | $53.95 | $54.44 | $54.44 | 235,023 |
| 2024-09-27 | $54.99 | $55.12 | $54.28 | $54.70 | $54.70 | 430,361 |
| 2024-09-26 | $54.25 | $54.63 | $53.94 | $54.35 | $54.35 | 397,650 |
| 2024-09-25 | $54.02 | $54.36 | $53.64 | $53.80 | $53.80 | 273,178 |
| 2024-09-24 | $53.63 | $54.32 | $53.50 | $54.04 | $54.04 | 438,548 |
| 2024-09-23 | $53.73 | $53.91 | $52.91 | $53.26 | $53.26 | 444,611 |
| 2024-09-20 | $54.13 | $54.14 | $52.34 | $53.41 | $53.41 | 707,475 |
| 2024-09-19 | $55.24 | $55.67 | $53.95 | $54.23 | $54.23 | 394,070 |
| 2024-09-18 | $53.73 | $55.80 | $53.61 | $53.87 | $53.87 | 433,554 |
| 2024-09-17 | $53.73 | $54.98 | $53.20 | $53.63 | $53.63 | 709,015 |
| 2024-09-16 | $54.14 | $55.01 | $52.11 | $53.16 | $53.16 | 568,841 |
| 2024-09-13 | $54.18 | $55.45 | $53.82 | $54.20 | $53.95 | 1,007,925 |
| 2024-09-12 | $53.86 | $54.14 | $53.34 | $53.63 | $53.38 | 309,889 |
| 2024-09-11 | $53.80 | $53.85 | $52.64 | $53.51 | $53.26 | 755,024 |
| 2024-09-10 | $54.59 | $54.59 | $52.52 | $53.80 | $53.55 | 471,730 |
| 2024-09-09 | $55.26 | $55.69 | $54.65 | $54.70 | $54.44 | 252,728 |
| 2024-09-06 | $57.51 | $57.86 | $54.98 | $55.04 | $55.04 | 447,077 |
| 2024-09-05 | $57.83 | $57.98 | $56.84 | $57.35 | $57.35 | 168,765 |
| 2024-09-04 | $57.07 | $58.30 | $56.99 | $57.60 | $57.60 | 342,590 |
| 2024-09-03 | $57.76 | $58.60 | $56.45 | $56.78 | $56.78 | 349,143 |
| 2024-08-30 | $58.00 | $58.38 | $57.21 | $58.28 | $58.28 | 255,260 |
| 2024-08-29 | $57.40 | $58.17 | $57.06 | $57.78 | $57.78 | 246,381 |
| 2024-08-28 | $56.15 | $57.62 | $55.71 | $56.95 | $56.95 | 445,291 |
| 2024-08-27 | $55.82 | $56.57 | $55.24 | $56.14 | $56.14 | 204,991 |
| 2024-08-26 | $56.83 | $56.96 | $55.83 | $56.00 | $56.00 | 201,761 |
| 2024-08-23 | $55.32 | $56.37 | $55.14 | $56.25 | $56.25 | 297,471 |
| 2024-08-22 | $55.60 | $56.09 | $54.56 | $54.82 | $54.82 | 368,895 |
| 2024-08-21 | $55.91 | $56.40 | $55.09 | $55.42 | $55.42 | 426,783 |
| 2024-08-20 | $56.32 | $56.65 | $55.73 | $55.83 | $55.83 | 241,135 |
| 2024-08-19 | $56.00 | $56.30 | $55.85 | $56.18 | $56.18 | 239,581 |
| 2024-08-16 | $55.42 | $56.14 | $55.04 | $55.60 | $55.60 | 310,454 |
| 2024-08-15 | $55.86 | $56.47 | $54.62 | $55.72 | $55.72 | 471,140 |
| 2024-08-14 | $54.26 | $54.80 | $53.47 | $54.49 | $54.49 | 457,665 |
| 2024-08-13 | $54.20 | $54.38 | $53.34 | $53.91 | $53.91 | 458,817 |
| 2024-08-12 | $55.01 | $55.01 | $53.86 | $54.10 | $54.10 | 369,234 |
| 2024-08-09 | $54.64 | $55.41 | $54.00 | $54.91 | $54.91 | 379,453 |
| 2024-08-08 | $55.55 | $55.55 | $53.68 | $54.70 | $54.70 | 586,513 |
| 2024-08-07 | $53.91 | $54.12 | $52.89 | $53.73 | $53.73 | 835,392 |
| 2024-08-06 | $50.77 | $53.33 | $50.50 | $52.66 | $52.66 | 956,457 |
| 2024-08-05 | $48.82 | $50.02 | $47.30 | $49.66 | $49.66 | 1,067,987 |
| 2024-08-02 | $53.57 | $53.57 | $50.91 | $51.58 | $51.58 | 712,014 |
| 2024-08-01 | $57.28 | $57.28 | $54.05 | $54.97 | $54.97 | 852,848 |
| 2024-07-31 | $57.51 | $58.49 | $56.92 | $57.00 | $57.00 | 506,816 |
| 2024-07-30 | $58.35 | $58.74 | $57.11 | $57.26 | $57.26 | 302,077 |
| 2024-07-29 | $58.05 | $58.83 | $57.51 | $58.04 | $58.04 | 605,641 |
| 2024-07-26 | $57.86 | $58.50 | $57.04 | $57.76 | $57.76 | 391,395 |
| 2024-07-25 | $56.93 | $58.16 | $55.79 | $56.49 | $56.49 | 614,336 |
| 2024-07-24 | $57.00 | $58.66 | $56.05 | $56.32 | $56.32 | 1,131,757 |
| 2024-07-23 | $58.54 | $61.08 | $58.08 | $60.71 | $60.71 | 1,002,079 |
| 2024-07-22 | $59.49 | $60.00 | $58.35 | $59.00 | $59.00 | 784,785 |
| 2024-07-19 | $58.95 | $59.25 | $56.00 | $58.99 | $58.99 | 252,630 |
| 2024-07-18 | $60.43 | $61.15 | $58.48 | $58.79 | $58.79 | 361,903 |
| 2024-07-17 | $60.42 | $61.39 | $60.42 | $60.94 | $60.94 | 326,513 |
| 2024-07-16 | $60.60 | $61.73 | $59.74 | $61.24 | $61.24 | 651,661 |
| 2024-07-15 | $59.21 | $59.97 | $58.39 | $59.78 | $59.78 | 503,868 |
| 2024-07-12 | $59.33 | $60.17 | $56.72 | $58.89 | $58.89 | 545,099 |
| 2024-07-11 | $58.09 | $59.28 | $56.93 | $58.74 | $58.74 | 454,505 |
| 2024-07-10 | $56.21 | $57.46 | $56.10 | $57.08 | $57.08 | 318,890 |
| 2024-07-09 | $55.73 | $56.49 | $55.26 | $55.82 | $55.82 | 322,656 |
| 2024-07-08 | $54.74 | $55.97 | $54.68 | $55.55 | $55.55 | 280,291 |
| 2024-07-05 | $53.96 | $54.38 | $53.43 | $54.27 | $54.27 | 236,146 |
| 2024-07-03 | $54.19 | $55.29 | $53.84 | $54.21 | $54.21 | 147,122 |
| 2024-07-02 | $53.82 | $54.13 | $53.08 | $53.81 | $53.81 | 329,114 |
| 2024-07-01 | $54.86 | $55.09 | $53.29 | $53.78 | $53.78 | 357,761 |
| 2024-06-28 | $54.98 | $55.64 | $54.39 | $54.93 | $54.93 | 955,867 |
| 2024-06-27 | $53.29 | $54.77 | $52.72 | $54.69 | $54.69 | 416,773 |
| 2024-06-26 | $52.55 | $53.06 | $52.09 | $52.98 | $52.98 | 286,086 |
| 2024-06-25 | $52.34 | $52.96 | $51.85 | $52.66 | $52.66 | 426,426 |
| 2024-06-24 | $52.63 | $53.60 | $52.44 | $52.44 | $52.44 | 535,231 |
| 2024-06-21 | $52.00 | $52.83 | $51.75 | $52.80 | $52.80 | 542,933 |
| 2024-06-20 | $52.12 | $52.92 | $51.42 | $51.75 | $51.75 | 443,740 |
| 2024-06-18 | $52.45 | $52.97 | $51.44 | $52.19 | $52.19 | 338,994 |
| 2024-06-17 | $51.43 | $52.72 | $50.79 | $52.49 | $52.49 | 267,163 |
| 2024-06-14 | $51.91 | $51.91 | $50.77 | $51.50 | $51.50 | 351,890 |
| 2024-06-13 | $51.72 | $52.64 | $51.58 | $52.56 | $52.31 | 356,896 |
| 2024-06-12 | $51.77 | $52.76 | $51.59 | $51.85 | $51.60 | 423,475 |
| 2024-06-11 | $50.45 | $50.86 | $49.96 | $50.65 | $50.41 | 254,044 |
| 2024-06-10 | $49.97 | $50.74 | $49.62 | $50.68 | $50.68 | 258,479 |
| 2024-06-07 | $50.50 | $50.82 | $50.00 | $50.41 | $50.41 | 192,103 |
| 2024-06-06 | $50.81 | $50.90 | $50.03 | $50.74 | $50.74 | 330,731 |
| 2024-06-05 | $51.17 | $51.44 | $50.24 | $50.94 | $50.94 | 396,228 |
| 2024-06-04 | $51.98 | $52.04 | $50.68 | $51.01 | $51.01 | 539,592 |
| 2024-06-03 | $51.80 | $52.14 | $50.39 | $52.10 | $52.10 | 958,997 |
| 2024-05-31 | $50.08 | $51.56 | $49.57 | $51.25 | $51.25 | 508,295 |
| 2024-05-30 | $49.00 | $49.81 | $48.27 | $49.75 | $49.75 | 924,448 |
| 2024-05-29 | $47.73 | $48.88 | $47.18 | $48.85 | $48.85 | 671,411 |
| 2024-05-28 | $49.73 | $49.73 | $48.17 | $48.72 | $48.72 | 572,566 |
| 2024-05-24 | $49.04 | $49.88 | $49.03 | $49.71 | $49.71 | 536,691 |
| 2024-05-23 | $49.09 | $49.41 | $48.00 | $48.57 | $48.57 | 753,997 |
| 2024-05-22 | $50.96 | $50.96 | $48.75 | $48.91 | $48.91 | 582,984 |
| 2024-05-21 | $51.08 | $51.48 | $50.63 | $51.15 | $51.15 | 420,739 |
| 2024-05-20 | $51.34 | $51.93 | $51.18 | $51.26 | $51.26 | 341,185 |
| 2024-05-17 | $51.65 | $51.77 | $51.06 | $51.32 | $51.32 | 243,732 |
| 2024-05-16 | $52.21 | $52.26 | $51.38 | $51.49 | $51.49 | 352,381 |
| 2024-05-15 | $50.93 | $52.05 | $50.58 | $52.03 | $52.03 | 593,667 |
| 2024-05-14 | $50.89 | $51.16 | $49.99 | $50.24 | $50.24 | 508,879 |
| 2024-05-13 | $50.96 | $51.14 | $50.08 | $50.39 | $50.39 | 372,815 |
| 2024-05-10 | $51.28 | $51.38 | $50.16 | $50.22 | $50.22 | 440,328 |
| 2024-05-09 | $50.57 | $51.29 | $50.04 | $50.98 | $50.98 | 757,054 |
| 2024-05-08 | $52.09 | $52.50 | $48.17 | $50.22 | $50.22 | 2,052,210 |
| 2024-05-07 | $54.19 | $55.03 | $54.01 | $54.36 | $54.36 | 788,600 |
| 2024-05-06 | $54.74 | $55.30 | $54.19 | $54.23 | $54.23 | 539,853 |
| 2024-05-03 | $54.48 | $54.98 | $53.76 | $54.37 | $54.37 | 382,991 |
| 2024-05-02 | $54.62 | $54.62 | $52.75 | $53.52 | $53.52 | 693,231 |
| 2024-05-01 | $52.85 | $54.21 | $52.42 | $53.45 | $53.45 | 647,558 |
| 2024-04-30 | $54.25 | $54.34 | $53.07 | $53.12 | $53.12 | 448,869 |
| 2024-04-29 | $54.75 | $55.25 | $54.38 | $55.02 | $55.02 | 581,685 |
| 2024-04-26 | $58.62 | $58.64 | $54.06 | $54.12 | $54.12 | 842,368 |
| 2024-04-25 | $59.11 | $60.42 | $58.80 | $59.23 | $59.23 | 424,737 |
| 2024-04-24 | $59.02 | $59.87 | $58.41 | $59.85 | $59.85 | 380,343 |
| 2024-04-23 | $58.87 | $59.44 | $57.59 | $58.93 | $58.93 | 270,193 |
| 2024-04-22 | $57.57 | $58.43 | $56.88 | $58.36 | $58.36 | 323,158 |
| 2024-04-19 | $57.90 | $58.52 | $56.79 | $57.39 | $57.39 | 402,352 |
| 2024-04-18 | $58.48 | $59.13 | $57.69 | $57.86 | $57.86 | 276,370 |
| 2024-04-17 | $60.56 | $60.61 | $58.62 | $58.66 | $58.66 | 256,745 |
| 2024-04-16 | $59.85 | $60.37 | $58.29 | $59.80 | $59.80 | 811,703 |
| 2024-04-15 | $60.76 | $61.13 | $59.36 | $59.96 | $59.96 | 313,901 |
| 2024-04-12 | $60.75 | $61.03 | $59.63 | $59.85 | $59.85 | 314,223 |
| 2024-04-11 | $60.86 | $61.71 | $59.96 | $61.59 | $61.59 | 489,449 |
| 2024-04-10 | $60.64 | $61.06 | $60.02 | $60.45 | $60.45 | 334,700 |
| 2024-04-09 | $61.35 | $62.25 | $61.28 | $61.87 | $61.87 | 361,242 |
| 2024-04-08 | $62.04 | $62.04 | $61.16 | $61.48 | $61.48 | 217,608 |
| 2024-04-05 | $59.80 | $61.67 | $59.80 | $61.55 | $61.55 | 415,512 |
| 2024-04-04 | $62.88 | $63.29 | $59.73 | $59.85 | $59.85 | 386,517 |
| 2024-04-03 | $61.07 | $62.79 | $61.06 | $62.48 | $62.48 | 453,554 |
| 2024-04-02 | $60.37 | $61.63 | $59.82 | $61.51 | $61.51 | 412,574 |
| 2024-04-01 | $60.74 | $61.98 | $60.53 | $61.30 | $61.30 | 854,640 |
| 2024-03-28 | $60.00 | $60.59 | $59.68 | $59.82 | $59.82 | 581,465 |
| 2024-03-27 | $60.04 | $60.32 | $59.17 | $59.76 | $59.76 | 313,511 |
| 2024-03-26 | $57.95 | $59.89 | $57.59 | $59.64 | $59.64 | 300,778 |
| 2024-03-25 | $56.53 | $57.85 | $56.33 | $57.23 | $57.23 | 322,901 |
| 2024-03-22 | $57.00 | $57.20 | $56.14 | $56.33 | $56.33 | 283,153 |
| 2024-03-21 | $56.68 | $56.75 | $55.42 | $56.57 | $56.57 | 546,161 |
| 2024-03-20 | $54.80 | $56.69 | $54.80 | $56.47 | $56.47 | 212,734 |
| 2024-03-19 | $55.21 | $55.77 | $54.60 | $55.14 | $55.14 | 256,528 |
| 2024-03-18 | $54.85 | $55.75 | $54.80 | $55.19 | $55.19 | 293,329 |
| 2024-03-15 | $55.40 | $55.98 | $54.66 | $55.02 | $55.02 | 716,455 |
| 2024-03-14 | $57.31 | $57.31 | $55.49 | $55.73 | $55.73 | 237,573 |
| 2024-03-13 | $57.51 | $57.99 | $57.17 | $57.29 | $57.03 | 187,609 |
| 2024-03-12 | $56.51 | $57.64 | $56.19 | $57.47 | $57.21 | 299,550 |
| 2024-03-11 | $56.71 | $57.31 | $56.63 | $56.70 | $56.45 | 201,216 |
| 2024-03-08 | $58.15 | $58.55 | $56.39 | $57.26 | $57.00 | 247,292 |
| 2024-03-07 | $57.32 | $58.02 | $57.14 | $57.96 | $57.70 | 237,891 |
| 2024-03-06 | $57.29 | $57.36 | $56.45 | $56.85 | $56.60 | 297,108 |
| 2024-03-05 | $57.14 | $57.74 | $56.40 | $56.57 | $56.32 | 314,649 |
| 2024-03-04 | $57.80 | $58.34 | $57.45 | $57.55 | $57.29 | 297,880 |
| 2024-03-01 | $57.86 | $58.20 | $56.75 | $57.89 | $57.63 | 310,211 |
| 2024-02-29 | $57.25 | $58.31 | $56.96 | $57.99 | $57.73 | 406,696 |
| 2024-02-28 | $55.31 | $56.79 | $55.31 | $56.74 | $56.49 | 280,540 |
| 2024-02-27 | $55.85 | $56.60 | $55.85 | $55.99 | $55.74 | 626,291 |
| 2024-02-26 | $57.30 | $57.55 | $55.66 | $55.70 | $55.70 | 472,157 |
| 2024-02-23 | $57.04 | $58.21 | $57.04 | $57.66 | $57.66 | 392,957 |
| 2024-02-22 | $57.11 | $58.33 | $57.10 | $57.14 | $57.14 | 374,076 |
| 2024-02-21 | $57.32 | $58.01 | $56.91 | $57.60 | $57.60 | 467,610 |
| 2024-02-20 | $58.15 | $58.22 | $57.40 | $57.98 | $56.99 | 324,058 |
| 2024-02-16 | $58.33 | $59.22 | $58.13 | $58.50 | $57.50 | 369,682 |
| 2024-02-15 | $58.20 | $59.24 | $57.63 | $59.16 | $58.15 | 465,470 |
| 2024-02-14 | $57.72 | $58.25 | $56.90 | $57.99 | $57.00 | 277,449 |
| 2024-02-13 | $56.75 | $58.04 | $56.52 | $57.07 | $56.10 | 476,069 |
| 2024-02-12 | $58.72 | $59.62 | $58.50 | $59.20 | $58.19 | 480,131 |
| 2024-02-09 | $58.86 | $58.93 | $57.57 | $58.86 | $58.86 | 804,271 |
| 2024-02-08 | $57.50 | $59.31 | $56.77 | $57.91 | $57.91 | 2,244,250 |
| 2024-02-07 | $54.84 | $55.49 | $54.52 | $55.24 | $55.24 | 339,627 |
| 2024-02-06 | $54.23 | $55.11 | $53.90 | $55.03 | $55.03 | 289,222 |
| 2024-02-05 | $54.45 | $54.73 | $53.55 | $54.06 | $54.06 | 284,261 |
| 2024-02-02 | $54.50 | $55.60 | $54.08 | $55.09 | $55.09 | 241,105 |
| 2024-02-01 | $54.85 | $55.61 | $54.04 | $55.00 | $55.00 | 321,003 |
| 2024-01-31 | $55.05 | $56.11 | $54.55 | $54.68 | $54.68 | 385,138 |
| 2024-01-30 | $55.20 | $55.79 | $55.09 | $55.31 | $55.31 | 267,180 |
| 2024-01-29 | $54.47 | $55.81 | $54.02 | $55.77 | $55.77 | 385,685 |
| 2024-01-26 | $54.34 | $54.65 | $54.00 | $54.32 | $54.32 | 162,263 |
| 2024-01-25 | $54.46 | $54.60 | $53.60 | $54.02 | $54.02 | 229,602 |
| 2024-01-24 | $54.77 | $54.79 | $53.13 | $53.35 | $53.35 | 368,841 |
| 2024-01-23 | $54.50 | $54.53 | $53.13 | $53.67 | $53.67 | 364,782 |
| 2024-01-22 | $54.34 | $54.65 | $52.89 | $53.79 | $53.79 | 523,145 |
| 2024-01-19 | $52.42 | $54.14 | $51.50 | $54.01 | $54.01 | 626,873 |
| 2024-01-18 | $52.35 | $52.96 | $50.93 | $52.05 | $52.05 | 625,078 |
| 2024-01-17 | $49.69 | $51.58 | $49.67 | $51.41 | $51.41 | 410,973 |
| 2024-01-16 | $49.19 | $50.55 | $49.05 | $50.55 | $50.55 | 277,931 |
| 2024-01-12 | $50.70 | $50.80 | $49.65 | $49.79 | $49.79 | 212,643 |
| 2024-01-11 | $50.12 | $50.24 | $49.30 | $50.23 | $50.23 | 317,656 |
| 2024-01-10 | $50.13 | $50.91 | $49.98 | $50.38 | $50.38 | 314,440 |
| 2024-01-09 | $50.77 | $50.88 | $49.46 | $50.43 | $50.43 | 609,402 |
| 2024-01-08 | $50.65 | $52.29 | $50.41 | $51.84 | $51.84 | 537,100 |
| 2024-01-05 | $49.73 | $51.24 | $49.06 | $50.45 | $50.45 | 215,932 |
| 2024-01-04 | $50.74 | $50.74 | $50.03 | $50.26 | $50.26 | 350,447 |
| 2024-01-03 | $52.57 | $52.57 | $50.11 | $50.18 | $50.18 | 471,918 |
| 2024-01-02 | $52.78 | $54.12 | $52.70 | $53.41 | $53.41 | 738,149 |
| 2023-12-29 | $53.80 | $54.06 | $53.10 | $53.33 | $53.33 | 275,745 |
| 2023-12-28 | $54.01 | $54.63 | $53.70 | $53.85 | $53.85 | 269,242 |
| 2023-12-27 | $53.35 | $54.33 | $53.26 | $54.23 | $54.23 | 228,687 |
| 2023-12-26 | $53.08 | $53.69 | $52.96 | $53.35 | $53.35 | 251,580 |
| 2023-12-22 | $52.64 | $53.09 | $52.25 | $52.85 | $52.85 | 310,297 |
| 2023-12-21 | $52.75 | $53.08 | $51.92 | $52.39 | $52.39 | 336,876 |
| 2023-12-20 | $53.28 | $53.59 | $51.82 | $51.89 | $51.89 | 410,697 |
| 2023-12-19 | $50.99 | $53.42 | $50.70 | $53.20 | $53.20 | 443,419 |
| 2023-12-18 | $49.80 | $51.16 | $49.71 | $50.61 | $50.61 | 480,456 |
| 2023-12-15 | $50.46 | $50.56 | $49.15 | $49.82 | $49.82 | 667,432 |
| 2023-12-14 | $48.70 | $51.00 | $48.27 | $50.37 | $50.37 | 787,215 |
| 2023-12-13 | $47.15 | $48.03 | $46.19 | $47.79 | $47.55 | 386,764 |
| 2023-12-12 | $47.26 | $47.31 | $46.43 | $47.15 | $46.92 | 405,328 |
| 2023-12-11 | $46.57 | $48.21 | $46.26 | $47.23 | $47.00 | 541,664 |
| 2023-12-08 | $45.37 | $46.90 | $45.17 | $46.57 | $46.57 | 295,377 |
| 2023-12-07 | $44.78 | $45.62 | $44.67 | $45.61 | $45.61 | 339,215 |
| 2023-12-06 | $44.49 | $45.39 | $44.20 | $44.55 | $44.55 | 614,389 |
| 2023-12-05 | $44.53 | $44.63 | $43.38 | $43.90 | $43.90 | 608,683 |
| 2023-12-04 | $45.94 | $46.87 | $44.55 | $44.82 | $44.82 | 638,327 |
| 2023-12-01 | $44.63 | $46.27 | $44.63 | $46.22 | $46.22 | 349,989 |
| 2023-11-30 | $44.78 | $44.88 | $44.19 | $44.53 | $44.53 | 475,400 |
| 2023-11-29 | $45.77 | $46.47 | $44.64 | $44.73 | $44.73 | 354,298 |
| 2023-11-28 | $45.42 | $45.74 | $45.10 | $45.54 | $45.54 | 296,972 |
| 2023-11-27 | $44.80 | $45.77 | $44.47 | $45.67 | $45.67 | 617,235 |
| 2023-11-24 | $45.24 | $45.49 | $44.82 | $45.01 | $45.01 | 122,178 |
| 2023-11-22 | $44.90 | $45.49 | $44.55 | $45.40 | $45.40 | 251,522 |
| 2023-11-21 | $44.63 | $44.78 | $44.30 | $44.39 | $44.39 | 248,828 |
| 2023-11-20 | $44.82 | $45.35 | $43.08 | $44.99 | $44.99 | 317,332 |
| 2023-11-17 | $44.56 | $44.63 | $44.03 | $44.59 | $44.59 | 321,581 |
| 2023-11-16 | $44.64 | $44.67 | $43.74 | $44.14 | $44.14 | 215,972 |
| 2023-11-15 | $44.19 | $45.40 | $44.19 | $44.67 | $44.67 | 329,187 |
| 2023-11-14 | $42.89 | $44.57 | $42.80 | $44.26 | $44.26 | 558,043 |
| 2023-11-13 | $42.18 | $42.22 | $40.22 | $41.59 | $41.59 | 649,843 |
| 2023-11-10 | $41.22 | $42.51 | $40.88 | $42.46 | $42.46 | 351,716 |
| 2023-11-09 | $42.29 | $42.89 | $40.86 | $41.07 | $41.07 | 372,446 |
| 2023-11-08 | $40.94 | $43.24 | $40.64 | $42.65 | $42.65 | 876,567 |
| 2023-11-07 | $41.89 | $42.20 | $41.47 | $41.72 | $41.72 | 849,712 |
| 2023-11-06 | $42.09 | $42.37 | $41.39 | $41.88 | $41.88 | 362,332 |
| 2023-11-03 | $40.74 | $42.75 | $40.54 | $42.18 | $42.18 | 443,442 |
| 2023-11-02 | $39.03 | $40.11 | $38.82 | $40.00 | $40.00 | 936,259 |
| 2023-11-01 | $39.87 | $39.87 | $37.82 | $38.13 | $38.13 | 1,171,366 |
| 2023-10-31 | $39.95 | $40.13 | $39.26 | $39.55 | $39.55 | 278,268 |
| 2023-10-30 | $39.53 | $40.12 | $38.79 | $39.91 | $39.91 | 318,893 |
| 2023-10-27 | $39.32 | $39.73 | $38.81 | $39.11 | $39.11 | 751,961 |
| 2023-10-26 | $39.59 | $40.25 | $39.13 | $39.18 | $39.18 | 552,052 |
| 2023-10-25 | $41.28 | $41.33 | $39.36 | $39.59 | $39.59 | 815,092 |
| 2023-10-24 | $42.39 | $42.57 | $42.00 | $42.12 | $42.12 | 315,073 |
| 2023-10-23 | $41.23 | $42.65 | $41.19 | $42.00 | $42.00 | 426,826 |
| 2023-10-20 | $41.60 | $41.74 | $41.14 | $41.50 | $41.50 | 335,182 |
| 2023-10-19 | $41.54 | $42.48 | $41.33 | $41.60 | $41.60 | 417,495 |
| 2023-10-18 | $41.93 | $42.49 | $41.34 | $41.36 | $41.36 | 299,121 |
| 2023-10-17 | $41.77 | $42.67 | $41.07 | $42.48 | $42.48 | 612,319 |
| 2023-10-16 | $40.96 | $42.23 | $40.80 | $42.00 | $42.00 | 742,046 |
| 2023-10-13 | $40.96 | $41.46 | $40.29 | $40.47 | $40.47 | 278,804 |
| 2023-10-12 | $41.75 | $41.86 | $40.70 | $40.97 | $40.97 | 385,035 |
| 2023-10-11 | $41.50 | $41.91 | $41.44 | $41.85 | $41.85 | 383,109 |
| 2023-10-10 | $40.75 | $41.56 | $39.90 | $41.35 | $41.35 | 357,819 |
| 2023-10-09 | $39.95 | $40.70 | $39.30 | $40.61 | $40.61 | 275,784 |
| 2023-10-06 | $39.49 | $40.70 | $39.35 | $40.34 | $40.34 | 242,466 |
| 2023-10-05 | $40.05 | $40.40 | $39.71 | $39.83 | $39.83 | 296,691 |
| 2023-10-04 | $39.98 | $40.48 | $39.15 | $40.14 | $40.14 | 569,613 |
| 2023-10-03 | $40.71 | $40.87 | $39.58 | $39.83 | $39.83 | 433,392 |
| 2023-10-02 | $41.44 | $42.01 | $40.76 | $41.05 | $41.05 | 576,930 |
| 2023-09-29 | $40.82 | $41.39 | $40.70 | $41.00 | $41.00 | 732,770 |
| 2023-09-28 | $40.26 | $40.83 | $39.87 | $40.48 | $40.48 | 442,895 |
| 2023-09-27 | $40.25 | $40.65 | $39.75 | $40.31 | $40.31 | 497,839 |
| 2023-09-26 | $40.44 | $40.80 | $40.21 | $40.23 | $40.23 | 342,166 |
| 2023-09-25 | $41.48 | $41.79 | $40.53 | $40.81 | $40.81 | 421,813 |
| 2023-09-22 | $42.64 | $42.83 | $41.76 | $41.80 | $41.80 | 190,489 |
| 2023-09-21 | $43.48 | $43.49 | $42.29 | $42.55 | $42.55 | 356,999 |
| 2023-09-20 | $43.55 | $44.08 | $43.11 | $43.17 | $43.17 | 305,503 |
| 2023-09-19 | $43.93 | $44.22 | $43.11 | $43.29 | $43.29 | 455,923 |
| 2023-09-18 | $44.37 | $44.50 | $43.95 | $44.01 | $44.01 | 213,858 |
| 2023-09-15 | $44.29 | $44.94 | $44.04 | $44.47 | $44.47 | 449,724 |
| 2023-09-14 | $43.91 | $44.50 | $42.95 | $44.37 | $44.37 | 269,630 |
| 2023-09-13 | $44.21 | $44.44 | $43.39 | $43.70 | $43.46 | 355,135 |
| 2023-09-12 | $43.54 | $45.10 | $43.50 | $44.21 | $43.96 | 582,514 |
| 2023-09-11 | $43.55 | $43.82 | $43.04 | $43.64 | $43.40 | 615,976 |
| 2023-09-08 | $42.12 | $42.85 | $41.88 | $42.76 | $42.52 | 412,253 |
| 2023-09-07 | $43.29 | $43.51 | $41.77 | $41.99 | $41.75 | 408,938 |
| 2023-09-06 | $42.95 | $43.42 | $42.77 | $43.36 | $43.12 | 271,543 |
| 2023-09-05 | $44.16 | $44.19 | $42.86 | $42.95 | $42.71 | 324,004 |
| 2023-09-01 | $43.99 | $44.64 | $43.95 | $44.51 | $44.51 | 256,423 |
| 2023-08-31 | $43.61 | $44.09 | $43.42 | $43.93 | $43.93 | 358,827 |
| 2023-08-30 | $43.91 | $44.33 | $43.47 | $43.52 | $43.52 | 439,940 |
| 2023-08-29 | $43.34 | $44.14 | $43.20 | $44.06 | $44.06 | 443,316 |
| 2023-08-28 | $43.21 | $43.60 | $43.16 | $43.50 | $43.50 | 444,883 |
| 2023-08-25 | $43.31 | $43.66 | $42.68 | $43.13 | $43.13 | 447,323 |
| 2023-08-24 | $43.12 | $43.50 | $42.87 | $43.31 | $43.31 | 512,082 |
| 2023-08-23 | $42.66 | $43.65 | $42.23 | $43.50 | $43.50 | 439,696 |
| 2023-08-22 | $42.30 | $42.66 | $42.04 | $42.61 | $42.61 | 397,314 |
| 2023-08-21 | $42.12 | $42.15 | $41.46 | $42.12 | $42.12 | 367,730 |
| 2023-08-18 | $41.65 | $42.41 | $41.27 | $42.09 | $42.09 | 337,339 |
| 2023-08-17 | $42.78 | $42.85 | $41.95 | $42.03 | $42.03 | 364,379 |
| 2023-08-16 | $43.41 | $43.51 | $42.67 | $42.80 | $42.80 | 421,288 |
| 2023-08-15 | $44.28 | $44.29 | $43.30 | $43.52 | $43.52 | 354,454 |
| 2023-08-14 | $44.18 | $44.64 | $43.78 | $44.61 | $44.61 | 276,441 |
| 2023-08-11 | $44.77 | $44.92 | $44.07 | $44.36 | $44.36 | 508,888 |
| 2023-08-10 | $45.28 | $45.39 | $44.58 | $44.91 | $44.91 | 535,525 |
| 2023-08-09 | $44.24 | $45.41 | $44.06 | $45.22 | $45.22 | 647,717 |
| 2023-08-08 | $45.35 | $45.39 | $43.85 | $43.93 | $43.93 | 636,579 |
| 2023-08-07 | $45.59 | $46.62 | $45.37 | $45.67 | $45.67 | 606,854 |
| 2023-08-04 | $45.49 | $46.75 | $44.17 | $45.15 | $45.15 | 1,642,668 |
| 2023-08-03 | $47.28 | $47.41 | $46.61 | $47.18 | $47.18 | 653,351 |
| 2023-08-02 | $47.30 | $47.95 | $46.80 | $47.78 | $47.78 | 370,986 |
| 2023-08-01 | $48.01 | $48.63 | $47.25 | $47.83 | $47.83 | 479,030 |
| 2023-07-31 | $48.22 | $48.75 | $47.93 | $48.50 | $48.50 | 458,892 |
| 2023-07-28 | $49.84 | $50.37 | $48.24 | $48.28 | $48.28 | 779,527 |
| 2023-07-27 | $50.80 | $50.80 | $49.44 | $49.74 | $49.74 | 512,004 |
| 2023-07-26 | $50.82 | $51.36 | $50.40 | $50.68 | $50.68 | 232,023 |
| 2023-07-25 | $50.33 | $51.05 | $49.84 | $50.83 | $50.83 | 318,844 |
| 2023-07-24 | $50.87 | $50.87 | $49.41 | $50.48 | $50.48 | 560,444 |
| 2023-07-21 | $50.81 | $50.97 | $50.38 | $50.66 | $50.66 | 374,668 |
| 2023-07-20 | $50.00 | $50.52 | $49.78 | $50.40 | $50.40 | 270,299 |
| 2023-07-19 | $50.48 | $50.87 | $50.10 | $50.54 | $50.54 | 291,809 |
| 2023-07-18 | $49.26 | $50.73 | $49.26 | $50.48 | $50.48 | 467,396 |
| 2023-07-17 | $48.94 | $49.60 | $48.85 | $49.15 | $49.15 | 213,260 |
| 2023-07-14 | $48.78 | $49.07 | $48.07 | $49.07 | $49.07 | 275,451 |
| 2023-07-13 | $48.73 | $49.52 | $48.66 | $48.68 | $48.68 | 368,547 |
| 2023-07-12 | $49.33 | $49.33 | $48.46 | $48.49 | $48.49 | 287,728 |
| 2023-07-11 | $48.64 | $49.25 | $48.36 | $48.62 | $48.62 | 309,010 |
| 2023-07-10 | $46.74 | $48.55 | $46.71 | $48.39 | $48.39 | 377,279 |
| 2023-07-07 | $45.74 | $46.78 | $45.74 | $46.75 | $46.75 | 340,992 |
| 2023-07-06 | $45.51 | $45.89 | $44.61 | $45.58 | $45.58 | 344,734 |
| 2023-07-05 | $46.34 | $46.37 | $45.36 | $45.93 | $45.93 | 520,691 |
| 2023-07-03 | $46.65 | $47.12 | $46.61 | $46.73 | $46.73 | 128,857 |
| 2023-06-30 | $47.27 | $47.32 | $46.58 | $46.78 | $46.78 | 625,114 |
| 2023-06-29 | $46.15 | $46.90 | $46.15 | $46.88 | $46.88 | 289,565 |
| 2023-06-28 | $46.45 | $46.87 | $45.83 | $46.20 | $46.20 | 504,045 |
| 2023-06-27 | $44.92 | $46.81 | $44.83 | $46.52 | $46.52 | 1,042,283 |
| 2023-06-26 | $44.18 | $44.98 | $44.18 | $44.64 | $44.64 | 357,614 |
| 2023-06-23 | $45.18 | $45.43 | $43.97 | $44.32 | $44.32 | 1,652,940 |
| 2023-06-22 | $46.86 | $46.86 | $45.56 | $45.61 | $45.61 | 402,673 |
| 2023-06-21 | $46.66 | $47.33 | $46.50 | $46.93 | $46.93 | 372,686 |
| 2023-06-20 | $47.11 | $47.36 | $46.31 | $46.68 | $46.68 | 426,803 |
| 2023-06-16 | $48.92 | $48.92 | $47.14 | $47.36 | $47.36 | 730,012 |
| 2023-06-15 | $48.77 | $48.96 | $47.95 | $48.56 | $48.56 | 372,460 |
| 2023-06-14 | $49.48 | $49.82 | $48.36 | $48.77 | $48.77 | 404,237 |
| 2023-06-13 | $49.72 | $50.66 | $49.47 | $49.73 | $49.48 | 599,615 |
| 2023-06-12 | $49.19 | $49.76 | $48.80 | $49.48 | $49.23 | 229,191 |
| 2023-06-09 | $49.34 | $49.72 | $48.80 | $49.00 | $48.75 | 221,897 |
| 2023-06-08 | $48.43 | $49.81 | $46.82 | $49.42 | $49.42 | 338,061 |
| 2023-06-07 | $48.44 | $48.96 | $47.84 | $48.54 | $48.54 | 691,253 |
| 2023-06-06 | $47.00 | $48.55 | $46.83 | $48.38 | $48.38 | 656,721 |
| 2023-06-05 | $46.65 | $46.90 | $46.31 | $46.85 | $46.85 | 361,982 |
| 2023-06-02 | $46.67 | $47.58 | $46.40 | $47.15 | $47.15 | 470,755 |
| 2023-06-01 | $45.47 | $46.24 | $45.06 | $46.04 | $46.04 | 387,152 |
| 2023-05-31 | $45.44 | $45.72 | $44.66 | $45.59 | $45.59 | 474,195 |
| 2023-05-30 | $45.63 | $45.94 | $45.23 | $45.58 | $45.58 | 238,188 |
| 2023-05-26 | $45.58 | $45.92 | $45.12 | $45.63 | $45.63 | 264,212 |
| 2023-05-25 | $46.05 | $46.84 | $45.62 | $45.64 | $45.64 | 341,059 |
| 2023-05-24 | $46.00 | $46.42 | $45.24 | $46.00 | $46.00 | 887,260 |
| 2023-05-23 | $46.61 | $47.07 | $46.11 | $46.54 | $46.54 | 558,271 |
| 2023-05-22 | $47.21 | $47.21 | $46.33 | $46.89 | $46.89 | 437,930 |
| 2023-05-19 | $47.82 | $47.95 | $46.34 | $47.10 | $47.10 | 342,503 |
| 2023-05-18 | $46.15 | $47.71 | $46.15 | $47.51 | $47.51 | 415,001 |
| 2023-05-17 | $45.74 | $46.73 | $45.74 | $46.23 | $46.23 | 538,580 |
| 2023-05-16 | $46.14 | $46.29 | $45.42 | $45.58 | $45.58 | 273,734 |
| 2023-05-15 | $45.98 | $46.76 | $45.48 | $46.38 | $46.38 | 359,219 |
| 2023-05-12 | $44.98 | $46.14 | $44.98 | $45.92 | $45.92 | 656,295 |
| 2023-05-11 | $45.28 | $45.36 | $44.58 | $45.00 | $45.00 | 389,150 |
| 2023-05-10 | $46.88 | $46.94 | $44.12 | $45.58 | $45.58 | 1,202,003 |
| 2023-05-09 | $47.10 | $47.90 | $46.77 | $47.09 | $47.09 | 771,100 |
| 2023-05-08 | $48.68 | $49.05 | $46.82 | $47.36 | $47.36 | 503,749 |
| 2023-05-05 | $48.48 | $48.93 | $46.85 | $48.38 | $48.38 | 481,842 |
| 2023-05-04 | $47.44 | $47.88 | $45.84 | $46.44 | $46.44 | 425,874 |
| 2023-05-03 | $48.34 | $48.75 | $47.31 | $47.54 | $47.54 | 420,649 |
| 2023-05-02 | $48.42 | $48.62 | $47.38 | $48.40 | $48.40 | 339,393 |
| 2023-05-01 | $48.90 | $49.81 | $48.29 | $48.76 | $48.76 | 401,240 |
| 2023-04-28 | $47.82 | $48.91 | $47.64 | $48.80 | $48.80 | 470,658 |
| 2023-04-27 | $46.38 | $48.06 | $46.38 | $48.00 | $48.00 | 509,767 |
| 2023-04-26 | $46.50 | $47.48 | $45.83 | $46.14 | $46.14 | 539,643 |
| 2023-04-25 | $46.35 | $46.76 | $45.67 | $46.70 | $46.70 | 668,864 |
| 2023-04-24 | $47.14 | $47.58 | $46.32 | $46.59 | $46.59 | 257,805 |
| 2023-04-21 | $46.88 | $47.59 | $46.71 | $47.30 | $47.30 | 386,645 |
| 2023-04-20 | $46.04 | $48.23 | $45.70 | $46.82 | $46.82 | 1,031,804 |
| 2023-04-19 | $45.49 | $46.08 | $45.04 | $45.38 | $45.38 | 525,044 |
| 2023-04-18 | $44.14 | $45.86 | $44.06 | $45.50 | $45.50 | 1,199,168 |
| 2023-04-17 | $43.51 | $44.00 | $43.06 | $43.65 | $43.65 | 297,601 |
| 2023-04-14 | $43.69 | $44.07 | $43.03 | $43.55 | $43.55 | 225,799 |
| 2023-04-13 | $43.45 | $43.99 | $43.34 | $43.74 | $43.74 | 153,687 |
| 2023-04-12 | $44.38 | $44.51 | $43.20 | $43.32 | $43.32 | 170,295 |
| 2023-04-11 | $43.73 | $44.42 | $43.38 | $44.11 | $44.11 | 583,317 |
| 2023-04-10 | $43.30 | $44.27 | $43.30 | $43.58 | $43.58 | 601,879 |
| 2023-04-06 | $44.00 | $44.00 | $43.32 | $43.59 | $43.59 | 304,948 |
| 2023-04-05 | $44.96 | $44.96 | $43.41 | $43.83 | $43.83 | 320,191 |
| 2023-04-04 | $45.33 | $45.33 | $44.16 | $45.12 | $45.12 | 245,518 |
| 2023-04-03 | $44.44 | $45.22 | $44.26 | $45.11 | $45.11 | 453,181 |
| 2023-03-31 | $43.95 | $44.68 | $43.71 | $44.57 | $44.57 | 438,047 |
| 2023-03-30 | $44.00 | $44.37 | $43.45 | $43.55 | $43.55 | 293,051 |
| 2023-03-29 | $43.41 | $43.89 | $43.18 | $43.87 | $43.87 | 371,235 |
| 2023-03-28 | $42.59 | $43.08 | $42.57 | $42.96 | $42.96 | 243,087 |
| 2023-03-27 | $42.85 | $42.94 | $41.75 | $42.71 | $42.71 | 422,050 |
| 2023-03-24 | $41.50 | $42.46 | $40.53 | $42.24 | $42.24 | 326,792 |
| 2023-03-23 | $42.91 | $43.35 | $41.45 | $41.94 | $41.94 | 381,591 |
| 2023-03-22 | $43.29 | $43.89 | $42.57 | $42.62 | $42.62 | 505,459 |
| 2023-03-21 | $43.26 | $43.99 | $42.86 | $43.29 | $43.29 | 902,460 |
| 2023-03-20 | $42.29 | $43.17 | $42.03 | $42.32 | $42.32 | 421,284 |
| 2023-03-17 | $42.39 | $43.05 | $41.66 | $42.05 | $42.05 | 886,042 |
| 2023-03-16 | $41.07 | $43.29 | $40.77 | $42.76 | $42.76 | 518,816 |
| 2023-03-15 | $41.65 | $42.02 | $40.65 | $41.53 | $41.53 | 561,643 |
| 2023-03-14 | $42.35 | $43.28 | $42.18 | $42.89 | $42.89 | 572,898 |
| 2023-03-13 | $42.46 | $42.47 | $40.52 | $41.58 | $41.34 | 566,861 |
| 2023-03-10 | $43.94 | $44.31 | $42.66 | $43.20 | $42.95 | 454,213 |
| 2023-03-09 | $45.50 | $46.35 | $44.18 | $44.18 | $43.92 | 626,940 |
| 2023-03-08 | $44.14 | $45.47 | $43.62 | $45.29 | $45.03 | 594,650 |
| 2023-03-07 | $43.68 | $44.97 | $43.52 | $44.01 | $43.75 | 628,905 |
| 2023-03-06 | $44.40 | $44.46 | $43.67 | $43.68 | $43.43 | 471,008 |
| 2023-03-03 | $44.08 | $44.58 | $43.11 | $44.10 | $44.10 | 438,604 |
| 2023-03-02 | $44.00 | $44.27 | $43.21 | $43.87 | $43.87 | 266,789 |
| 2023-03-01 | $43.90 | $44.81 | $43.74 | $44.32 | $44.32 | 426,798 |
| 2023-02-28 | $43.26 | $44.08 | $43.26 | $43.67 | $43.67 | 718,869 |
| 2023-02-27 | $44.32 | $44.32 | $43.50 | $43.52 | $43.52 | 300,798 |
| 2023-02-24 | $44.38 | $44.58 | $43.43 | $43.73 | $43.73 | 417,448 |
| 2023-02-23 | $45.48 | $45.77 | $44.33 | $44.89 | $44.89 | 290,575 |
| 2023-02-22 | $45.35 | $45.66 | $44.64 | $45.32 | $45.32 | 400,650 |
| 2023-02-21 | $45.65 | $46.06 | $45.23 | $45.51 | $45.51 | 402,897 |
| 2023-02-17 | $46.42 | $46.71 | $45.83 | $46.24 | $46.24 | 453,423 |
| 2023-02-16 | $47.23 | $47.50 | $46.28 | $46.33 | $46.33 | 419,881 |
| 2023-02-15 | $47.06 | $47.97 | $47.02 | $47.71 | $47.71 | 382,594 |
| 2023-02-14 | $47.15 | $47.57 | $46.69 | $47.26 | $47.26 | 379,858 |
| 2023-02-13 | $47.34 | $47.48 | $46.79 | $47.23 | $47.23 | 259,818 |
| 2023-02-10 | $46.97 | $47.50 | $46.70 | $47.07 | $47.07 | 352,069 |
| 2023-02-09 | $47.36 | $48.48 | $46.63 | $47.17 | $47.17 | 853,784 |
| 2023-02-08 | $47.50 | $47.71 | $45.60 | $46.60 | $46.60 | 657,160 |
| 2023-02-07 | $46.91 | $48.66 | $46.46 | $48.48 | $48.48 | 570,935 |
| 2023-02-06 | $46.80 | $47.44 | $46.39 | $47.02 | $47.02 | 521,994 |
| 2023-02-03 | $45.86 | $47.64 | $45.23 | $47.28 | $47.28 | 488,298 |
| 2023-02-02 | $46.18 | $46.54 | $44.67 | $46.24 | $46.24 | 569,947 |
| 2023-02-01 | $44.74 | $46.06 | $44.69 | $45.90 | $45.90 | 312,525 |
| 2023-01-31 | $43.67 | $45.12 | $43.32 | $45.01 | $45.01 | 379,791 |
| 2023-01-30 | $44.43 | $44.94 | $43.32 | $43.45 | $43.45 | 318,793 |
| 2023-01-27 | $44.79 | $45.22 | $44.45 | $44.84 | $44.84 | 218,352 |
| 2023-01-26 | $44.72 | $45.00 | $44.11 | $44.81 | $44.81 | 222,932 |
| 2023-01-25 | $44.42 | $44.65 | $44.08 | $44.30 | $44.30 | 294,555 |
| 2023-01-24 | $44.41 | $44.97 | $44.22 | $44.71 | $44.71 | 211,057 |
| 2023-01-23 | $44.50 | $44.84 | $44.07 | $44.53 | $44.53 | 191,311 |
| 2023-01-20 | $43.32 | $44.38 | $42.83 | $44.28 | $44.28 | 256,867 |
| 2023-01-19 | $42.74 | $43.02 | $42.29 | $42.77 | $42.77 | 194,896 |
| 2023-01-18 | $44.08 | $44.15 | $42.74 | $42.93 | $42.93 | 258,764 |
| 2023-01-17 | $43.54 | $44.23 | $43.33 | $43.63 | $43.63 | 189,968 |
| 2023-01-13 | $42.96 | $43.65 | $42.55 | $43.54 | $43.54 | 210,963 |
| 2023-01-12 | $43.35 | $43.71 | $43.11 | $43.27 | $43.27 | 257,394 |
| 2023-01-11 | $42.51 | $43.49 | $42.51 | $43.28 | $43.28 | 349,451 |
| 2023-01-10 | $43.19 | $43.39 | $42.24 | $43.23 | $43.23 | 301,267 |
| 2023-01-09 | $43.84 | $44.13 | $43.04 | $43.24 | $43.24 | 440,635 |
| 2023-01-06 | $43.10 | $43.90 | $42.82 | $43.47 | $43.47 | 362,679 |
| 2023-01-05 | $42.61 | $43.30 | $42.25 | $42.79 | $42.79 | 322,294 |
| 2023-01-04 | $41.11 | $43.04 | $40.95 | $42.86 | $42.86 | 446,909 |
| 2023-01-03 | $40.44 | $41.50 | $39.95 | $40.80 | $40.80 | 1,325,060 |
| 2022-12-30 | $39.75 | $40.23 | $39.10 | $40.01 | $40.01 | 395,413 |
| 2022-12-29 | $39.00 | $40.34 | $38.85 | $40.06 | $40.06 | 237,191 |
| 2022-12-28 | $40.29 | $40.60 | $38.86 | $38.97 | $38.97 | 325,055 |
| 2022-12-27 | $40.11 | $40.79 | $39.98 | $40.32 | $40.32 | 265,051 |
| 2022-12-23 | $39.48 | $40.08 | $38.90 | $40.05 | $40.05 | 195,848 |
| 2022-12-22 | $40.50 | $40.63 | $38.71 | $39.52 | $39.52 | 374,242 |
| 2022-12-21 | $41.75 | $41.84 | $40.73 | $40.77 | $40.77 | 286,120 |
| 2022-12-20 | $40.99 | $41.68 | $40.58 | $41.41 | $41.41 | 273,901 |
| 2022-12-19 | $42.00 | $42.24 | $40.97 | $41.10 | $41.10 | 454,049 |
| 2022-12-16 | $41.72 | $42.44 | $41.04 | $42.01 | $42.01 | 552,133 |
| 2022-12-15 | $42.99 | $43.14 | $41.70 | $42.01 | $42.01 | 423,787 |
| 2022-12-14 | $43.37 | $43.56 | $42.37 | $42.99 | $42.99 | 510,328 |
| 2022-12-13 | $45.09 | $45.33 | $43.69 | $43.90 | $43.65 | 679,676 |
| 2022-12-12 | $42.89 | $44.19 | $42.72 | $44.11 | $43.85 | 389,843 |
| 2022-12-09 | $43.13 | $43.33 | $42.56 | $42.93 | $42.68 | 208,610 |
| 2022-12-08 | $43.38 | $44.04 | $42.82 | $43.22 | $42.97 | 179,332 |
| 2022-12-07 | $43.08 | $43.80 | $42.75 | $42.87 | $42.62 | 205,046 |
| 2022-12-06 | $43.10 | $44.77 | $42.28 | $43.14 | $42.89 | 326,775 |
| 2022-12-05 | $43.56 | $44.01 | $43.02 | $43.10 | $42.85 | 194,944 |
| 2022-12-02 | $43.91 | $44.26 | $43.35 | $43.72 | $43.47 | 267,271 |
| 2022-12-01 | $45.10 | $45.37 | $44.37 | $44.39 | $44.13 | 312,233 |
| 2022-11-30 | $45.27 | $45.65 | $44.31 | $45.06 | $44.80 | 412,187 |
| 2022-11-29 | $43.82 | $45.53 | $43.82 | $45.13 | $44.87 | 535,454 |
| 2022-11-28 | $44.30 | $45.65 | $43.77 | $45.26 | $44.02 | 588,781 |
| 2022-11-25 | $44.31 | $44.90 | $44.28 | $44.48 | $43.26 | 111,856 |
| 2022-11-23 | $44.38 | $44.89 | $43.26 | $44.47 | $43.25 | 297,423 |
| 2022-11-22 | $42.52 | $44.64 | $42.06 | $44.54 | $43.32 | 527,817 |
| 2022-11-21 | $43.60 | $43.93 | $41.88 | $42.49 | $41.33 | 777,740 |
| 2022-11-18 | $44.57 | $44.71 | $43.00 | $43.19 | $43.19 | 268,112 |
| 2022-11-17 | $43.53 | $43.64 | $42.98 | $43.48 | $43.48 | 266,219 |
| 2022-11-16 | $44.54 | $44.78 | $43.96 | $44.39 | $44.39 | 300,402 |
| 2022-11-15 | $44.81 | $45.57 | $44.35 | $44.90 | $44.90 | 347,868 |
| 2022-11-14 | $42.92 | $45.02 | $42.47 | $43.99 | $43.99 | 506,010 |
| 2022-11-11 | $42.97 | $43.94 | $42.53 | $42.84 | $42.84 | 443,288 |
| 2022-11-10 | $42.58 | $43.15 | $42.31 | $42.49 | $42.49 | 458,755 |
| 2022-11-09 | $40.87 | $41.72 | $40.59 | $40.64 | $40.64 | 213,132 |
| 2022-11-08 | $41.33 | $41.73 | $40.56 | $41.33 | $41.33 | 319,967 |
| 2022-11-07 | $40.07 | $41.19 | $39.53 | $41.09 | $41.09 | 389,355 |
| 2022-11-04 | $40.31 | $40.57 | $39.16 | $40.00 | $40.00 | 334,233 |
| 2022-11-03 | $39.63 | $40.08 | $38.71 | $39.53 | $39.53 | 331,277 |
| 2022-11-02 | $41.53 | $41.61 | $40.00 | $40.00 | $40.00 | 374,688 |
| 2022-11-01 | $42.33 | $42.88 | $40.70 | $41.48 | $41.48 | 380,255 |
| 2022-10-31 | $40.89 | $41.95 | $40.79 | $41.65 | $41.65 | 503,048 |
| 2022-10-28 | $39.88 | $41.42 | $39.22 | $41.10 | $41.10 | 674,625 |
| 2022-10-27 | $39.22 | $39.57 | $38.87 | $39.05 | $39.05 | 352,861 |
| 2022-10-26 | $39.95 | $40.73 | $38.93 | $39.04 | $39.04 | 506,489 |
| 2022-10-25 | $38.94 | $39.97 | $38.94 | $39.54 | $39.54 | 337,559 |
| 2022-10-24 | $39.27 | $39.60 | $38.32 | $39.18 | $39.18 | 350,924 |
| 2022-10-21 | $37.98 | $39.24 | $37.79 | $39.12 | $39.12 | 337,866 |
| 2022-10-20 | $38.11 | $38.85 | $37.58 | $38.06 | $38.06 | 397,184 |
| 2022-10-19 | $39.05 | $39.61 | $38.05 | $38.33 | $38.33 | 394,852 |
| 2022-10-18 | $40.13 | $40.87 | $39.35 | $39.54 | $39.54 | 363,077 |
| 2022-10-17 | $38.41 | $39.57 | $38.40 | $39.46 | $39.46 | 351,661 |
| 2022-10-14 | $38.55 | $38.88 | $37.58 | $37.62 | $37.62 | 296,079 |
| 2022-10-13 | $36.82 | $38.46 | $36.01 | $37.94 | $37.94 | 281,694 |
| 2022-10-12 | $37.60 | $37.69 | $36.69 | $37.48 | $37.48 | 223,920 |
| 2022-10-11 | $36.59 | $37.79 | $35.74 | $37.54 | $37.54 | 469,814 |
| 2022-10-10 | $37.13 | $37.13 | $35.91 | $36.71 | $36.71 | 404,086 |
| 2022-10-07 | $37.00 | $37.33 | $36.17 | $37.16 | $37.16 | 402,095 |
| 2022-10-06 | $37.08 | $37.81 | $36.98 | $37.59 | $37.59 | 502,084 |
| 2022-10-05 | $36.50 | $37.47 | $36.44 | $37.15 | $37.15 | 285,457 |
| 2022-10-04 | $35.96 | $37.72 | $35.96 | $37.27 | $37.27 | 505,797 |
| 2022-10-03 | $34.67 | $36.05 | $33.80 | $35.26 | $35.26 | 592,338 |
| 2022-09-30 | $34.73 | $35.38 | $34.16 | $34.26 | $34.26 | 743,070 |
| 2022-09-29 | $35.28 | $35.28 | $34.24 | $34.81 | $34.81 | 509,554 |
| 2022-09-28 | $35.44 | $36.36 | $35.41 | $36.01 | $36.01 | 536,825 |
| 2022-09-27 | $35.42 | $36.23 | $34.86 | $35.23 | $35.23 | 393,087 |
| 2022-09-26 | $34.72 | $35.79 | $34.38 | $34.79 | $34.79 | 604,592 |
| 2022-09-23 | $34.68 | $34.75 | $33.62 | $34.68 | $34.68 | 696,440 |
| 2022-09-22 | $37.68 | $37.68 | $34.55 | $35.06 | $35.06 | 709,269 |
| 2022-09-21 | $38.54 | $38.77 | $36.82 | $37.25 | $37.25 | 706,202 |
| 2022-09-20 | $39.26 | $39.88 | $38.41 | $38.57 | $38.57 | 642,108 |
| 2022-09-19 | $37.98 | $39.40 | $37.98 | $39.35 | $39.35 | 824,727 |
| 2022-09-16 | $38.21 | $38.71 | $37.35 | $38.64 | $38.64 | 1,164,045 |
| 2022-09-15 | $38.29 | $39.89 | $37.93 | $38.87 | $38.87 | 589,391 |
| 2022-09-14 | $38.26 | $38.50 | $37.06 | $38.48 | $38.48 | 878,714 |
| 2022-09-13 | $38.93 | $40.07 | $38.48 | $38.64 | $38.39 | 795,929 |
| 2022-09-12 | $40.92 | $41.76 | $40.42 | $40.51 | $40.25 | 464,399 |
| 2022-09-09 | $39.15 | $40.83 | $38.84 | $40.67 | $40.67 | 376,544 |
| 2022-09-08 | $38.07 | $38.76 | $37.51 | $38.56 | $38.56 | 573,348 |
| 2022-09-07 | $38.30 | $39.02 | $37.62 | $38.91 | $38.91 | 679,812 |
| 2022-09-06 | $37.29 | $37.81 | $36.78 | $37.36 | $37.36 | 498,667 |
| 2022-09-02 | $38.33 | $38.39 | $36.94 | $37.32 | $37.32 | 502,840 |
| 2022-09-01 | $38.00 | $38.02 | $36.60 | $37.78 | $37.78 | 587,714 |
| 2022-08-31 | $39.80 | $39.82 | $38.22 | $38.22 | $38.22 | 639,866 |
| 2022-08-30 | $40.38 | $40.61 | $39.27 | $39.53 | $39.53 | 492,185 |
| 2022-08-29 | $39.56 | $40.28 | $39.35 | $40.01 | $40.01 | 297,288 |
| 2022-08-26 | $42.33 | $42.33 | $40.17 | $40.17 | $40.17 | 365,619 |
| 2022-08-25 | $41.38 | $42.27 | $41.02 | $42.09 | $42.09 | 442,423 |
| 2022-08-24 | $40.23 | $41.09 | $40.10 | $40.69 | $40.69 | 419,974 |
| 2022-08-23 | $39.21 | $40.71 | $39.18 | $40.50 | $40.50 | 480,907 |
| 2022-08-22 | $39.77 | $39.77 | $38.89 | $39.27 | $39.27 | 347,358 |
| 2022-08-19 | $41.76 | $41.93 | $40.32 | $40.40 | $40.40 | 376,902 |
| 2022-08-18 | $42.02 | $42.27 | $41.45 | $42.25 | $42.25 | 265,921 |
| 2022-08-17 | $42.28 | $42.94 | $41.23 | $41.87 | $41.87 | 416,464 |
| 2022-08-16 | $42.17 | $42.97 | $41.86 | $42.93 | $42.93 | 358,655 |
| 2022-08-15 | $41.97 | $42.57 | $41.81 | $42.46 | $42.46 | 506,754 |
| 2022-08-12 | $41.82 | $42.36 | $41.28 | $42.35 | $42.35 | 449,108 |
| 2022-08-11 | $41.25 | $42.70 | $41.25 | $41.58 | $41.58 | 555,350 |
| 2022-08-10 | $40.35 | $41.94 | $40.13 | $40.57 | $40.57 | 613,196 |
| 2022-08-09 | $40.47 | $40.61 | $39.55 | $40.25 | $40.25 | 651,195 |
| 2022-08-08 | $40.48 | $41.78 | $40.42 | $40.86 | $40.86 | 376,460 |
| 2022-08-05 | $41.01 | $41.52 | $40.20 | $40.32 | $40.32 | 359,324 |
| 2022-08-04 | $41.44 | $42.13 | $41.23 | $41.58 | $41.58 | 310,295 |
| 2022-08-03 | $41.33 | $41.90 | $40.66 | $41.53 | $41.53 | 442,700 |
| 2022-08-02 | $39.41 | $41.32 | $39.37 | $41.02 | $41.02 | 495,068 |
| 2022-08-01 | $39.11 | $40.29 | $38.51 | $39.92 | $39.92 | 419,394 |
| 2022-07-29 | $39.24 | $39.38 | $38.10 | $39.33 | $39.33 | 395,183 |
| 2022-07-28 | $38.35 | $39.32 | $38.21 | $39.25 | $39.25 | 777,301 |
| 2022-07-27 | $37.17 | $38.65 | $36.84 | $38.36 | $38.36 | 564,692 |
| 2022-07-26 | $36.38 | $36.89 | $36.00 | $36.49 | $36.49 | 573,621 |
| 2022-07-25 | $36.67 | $37.12 | $36.32 | $36.84 | $36.84 | 357,197 |
| 2022-07-22 | $36.96 | $37.55 | $36.18 | $36.69 | $36.69 | 625,479 |
| 2022-07-21 | $36.00 | $36.89 | $35.56 | $36.88 | $36.88 | 452,835 |
| 2022-07-20 | $35.66 | $36.69 | $35.55 | $36.20 | $36.20 | 471,934 |
| 2022-07-19 | $35.01 | $36.03 | $34.96 | $35.77 | $35.77 | 425,667 |
| 2022-07-18 | $34.23 | $35.48 | $34.12 | $34.54 | $34.54 | 591,124 |
| 2022-07-15 | $33.69 | $34.28 | $33.24 | $34.13 | $34.13 | 363,050 |
| 2022-07-14 | $32.45 | $33.06 | $31.89 | $32.84 | $32.84 | 361,525 |
| 2022-07-13 | $32.01 | $33.39 | $31.47 | $33.13 | $33.13 | 626,449 |
| 2022-07-12 | $31.76 | $33.45 | $31.61 | $32.44 | $32.44 | 464,621 |
| 2022-07-11 | $32.17 | $32.21 | $30.98 | $31.67 | $31.67 | 564,883 |
| 2022-07-08 | $33.33 | $33.53 | $32.38 | $32.91 | $32.91 | 480,394 |
| 2022-07-07 | $33.24 | $33.89 | $32.80 | $33.42 | $33.42 | 513,273 |
| 2022-07-06 | $34.45 | $34.54 | $32.53 | $32.74 | $32.74 | 552,413 |
| 2022-07-05 | $33.27 | $34.54 | $32.89 | $34.39 | $34.39 | 321,430 |
| 2022-07-01 | $33.43 | $34.39 | $33.14 | $34.23 | $34.23 | 406,199 |
| 2022-06-30 | $32.83 | $33.65 | $31.58 | $33.36 | $33.36 | 628,446 |
| 2022-06-29 | $34.86 | $34.86 | $33.14 | $33.57 | $33.57 | 616,694 |
| 2022-06-28 | $35.73 | $36.78 | $34.10 | $34.49 | $34.49 | 822,146 |
| 2022-06-27 | $35.72 | $36.02 | $34.91 | $35.23 | $35.23 | 493,286 |
| 2022-06-24 | $33.06 | $35.59 | $33.06 | $35.36 | $35.36 | 1,450,704 |
| 2022-06-23 | $33.03 | $33.17 | $31.76 | $32.72 | $32.72 | 447,010 |
| 2022-06-22 | $32.60 | $33.49 | $32.29 | $32.96 | $32.96 | 408,131 |
| 2022-06-21 | $33.70 | $33.83 | $32.59 | $33.17 | $33.17 | 397,376 |
| 2022-06-17 | $32.51 | $33.30 | $31.88 | $33.05 | $33.05 | 731,027 |
| 2022-06-16 | $34.00 | $34.33 | $31.68 | $31.94 | $31.94 | 525,505 |
| 2022-06-15 | $34.88 | $35.61 | $34.41 | $35.04 | $35.04 | 524,582 |
| 2022-06-14 | $34.17 | $35.03 | $33.63 | $34.56 | $34.32 | 438,474 |
| 2022-06-13 | $36.23 | $36.28 | $33.64 | $33.92 | $33.68 | 849,130 |
| 2022-06-10 | $39.03 | $39.64 | $37.38 | $37.51 | $37.24 | 626,012 |
| 2022-06-09 | $40.01 | $40.28 | $39.22 | $39.64 | $39.36 | 275,264 |
| 2022-06-08 | $40.73 | $40.99 | $40.15 | $40.26 | $39.97 | 331,431 |
| 2022-06-07 | $39.52 | $41.10 | $39.37 | $40.79 | $40.50 | 323,964 |
| 2022-06-06 | $39.93 | $40.48 | $39.49 | $40.07 | $39.79 | 324,283 |
| 2022-06-03 | $39.57 | $39.75 | $39.11 | $39.42 | $39.14 | 278,261 |
| 2022-06-02 | $39.18 | $40.05 | $39.18 | $40.02 | $39.74 | 466,534 |
| 2022-06-01 | $39.11 | $39.71 | $38.23 | $39.30 | $39.02 | 668,904 |
| 2022-05-31 | $38.67 | $39.19 | $37.84 | $38.73 | $38.46 | 616,199 |
| 2022-05-27 | $38.35 | $38.93 | $38.24 | $38.63 | $38.36 | 470,179 |
| 2022-05-26 | $36.34 | $38.44 | $35.84 | $38.11 | $37.84 | 814,453 |
| 2022-05-25 | $34.66 | $36.02 | $34.66 | $35.78 | $35.53 | 580,833 |
| 2022-05-24 | $36.21 | $36.26 | $34.19 | $34.95 | $34.70 | 882,253 |
| 2022-05-23 | $37.73 | $37.90 | $36.40 | $36.52 | $36.26 | 973,281 |
| 2022-05-20 | $36.89 | $37.48 | $35.87 | $37.22 | $36.96 | 911,992 |
| 2022-05-19 | $34.91 | $36.95 | $34.05 | $36.13 | $35.87 | 1,194,359 |
| 2022-05-18 | $37.80 | $37.80 | $34.64 | $35.37 | $35.12 | 1,514,021 |
| 2022-05-17 | $38.88 | $40.17 | $38.08 | $38.19 | $37.92 | 969,047 |
| 2022-05-16 | $38.11 | $39.03 | $37.93 | $38.15 | $37.88 | 547,423 |
| 2022-05-13 | $38.46 | $39.45 | $37.77 | $38.39 | $38.12 | 827,935 |
| 2022-05-12 | $37.16 | $37.74 | $35.78 | $37.41 | $37.14 | 1,156,964 |
| 2022-05-11 | $37.62 | $38.96 | $36.13 | $36.32 | $36.06 | 922,249 |
| 2022-05-10 | $37.76 | $38.11 | $35.83 | $37.62 | $37.35 | 1,145,270 |
| 2022-05-09 | $38.67 | $39.23 | $36.50 | $37.07 | $36.81 | 1,019,482 |
| 2022-05-06 | $39.81 | $40.64 | $38.79 | $39.44 | $39.16 | 1,168,572 |
| 2022-05-05 | $40.55 | $42.24 | $38.25 | $39.84 | $39.56 | 1,336,887 |
| 2022-05-04 | $44.00 | $44.00 | $38.00 | $41.57 | $41.28 | 2,858,144 |
| 2022-05-03 | $45.72 | $46.32 | $43.58 | $44.95 | $44.63 | 620,153 |
| 2022-05-02 | $43.90 | $45.32 | $43.65 | $45.25 | $44.93 | 605,178 |
| 2022-04-29 | $44.68 | $46.05 | $43.76 | $43.96 | $43.65 | 344,358 |
| 2022-04-28 | $44.63 | $45.52 | $43.26 | $45.04 | $44.72 | 372,735 |
| 2022-04-27 | $44.59 | $45.15 | $42.38 | $43.75 | $43.44 | 1,071,110 |
| 2022-04-26 | $46.12 | $46.49 | $44.51 | $44.67 | $44.35 | 441,358 |
| 2022-04-25 | $44.99 | $46.94 | $44.61 | $46.70 | $46.37 | 664,253 |
| 2022-04-22 | $45.53 | $45.96 | $44.71 | $45.24 | $44.92 | 496,294 |
| 2022-04-21 | $49.33 | $49.33 | $45.32 | $45.69 | $45.37 | 647,388 |
| 2022-04-20 | $48.55 | $49.38 | $47.73 | $48.13 | $47.79 | 370,503 |
| 2022-04-19 | $46.71 | $48.78 | $46.71 | $48.07 | $47.73 | 409,318 |
| 2022-04-18 | $46.28 | $46.98 | $45.92 | $46.81 | $46.48 | 462,001 |
| 2022-04-14 | $46.84 | $47.84 | $46.47 | $46.60 | $46.27 | 486,382 |
| 2022-04-13 | $44.71 | $47.41 | $44.71 | $46.53 | $46.20 | 892,626 |
| 2022-04-12 | $43.91 | $46.07 | $43.78 | $44.45 | $44.14 | 898,984 |
| 2022-04-11 | $42.78 | $44.16 | $42.68 | $43.09 | $42.78 | 509,201 |
| 2022-04-08 | $42.37 | $43.38 | $41.92 | $43.15 | $42.84 | 707,236 |
| 2022-04-07 | $43.85 | $44.11 | $42.12 | $42.71 | $42.41 | 1,279,052 |
| 2022-04-06 | $47.27 | $47.43 | $43.89 | $44.09 | $43.78 | 1,184,811 |
| 2022-04-05 | $50.03 | $50.38 | $47.58 | $48.01 | $47.67 | 470,199 |
| 2022-04-04 | $49.35 | $50.55 | $48.59 | $49.97 | $49.62 | 495,922 |
| 2022-04-01 | $48.85 | $49.95 | $48.79 | $49.09 | $48.74 | 640,619 |
| 2022-03-31 | $48.67 | $49.80 | $48.29 | $48.56 | $48.22 | 618,571 |
| 2022-03-30 | $48.52 | $49.66 | $47.61 | $48.85 | $48.50 | 781,382 |
| 2022-03-29 | $48.00 | $49.78 | $47.97 | $49.00 | $48.65 | 562,537 |
| 2022-03-28 | $48.11 | $48.31 | $46.40 | $47.55 | $47.21 | 788,851 |
| 2022-03-25 | $49.00 | $49.33 | $47.56 | $47.85 | $47.51 | 376,315 |
| 2022-03-24 | $47.58 | $48.93 | $46.51 | $48.89 | $48.54 | 478,865 |
| 2022-03-23 | $46.74 | $47.68 | $46.30 | $47.58 | $47.24 | 911,862 |
| 2022-03-22 | $46.05 | $47.44 | $45.59 | $46.87 | $46.54 | 1,436,466 |
| 2022-03-21 | $46.99 | $47.01 | $45.27 | $45.60 | $45.28 | 583,965 |
| 2022-03-18 | $45.95 | $47.47 | $45.42 | $47.20 | $46.87 | 1,202,828 |
| 2022-03-17 | $46.37 | $46.98 | $45.69 | $46.68 | $46.35 | 417,181 |
| 2022-03-16 | $45.56 | $46.82 | $44.55 | $46.76 | $46.43 | 527,738 |
| 2022-03-15 | $42.63 | $44.95 | $42.58 | $44.76 | $44.44 | 599,808 |
| 2022-03-14 | $43.37 | $43.37 | $41.84 | $42.29 | $41.99 | 595,331 |
| 2022-03-11 | $44.54 | $44.68 | $43.10 | $43.25 | $42.69 | 323,053 |
| 2022-03-10 | $43.06 | $44.68 | $42.56 | $43.98 | $43.41 | 395,723 |
| 2022-03-09 | $43.30 | $44.73 | $42.99 | $43.97 | $43.40 | 697,530 |
| 2022-03-08 | $41.71 | $43.59 | $40.65 | $42.10 | $41.56 | 760,048 |
| 2022-03-07 | $46.99 | $46.99 | $41.36 | $41.57 | $41.03 | 833,005 |
| 2022-03-04 | $46.78 | $46.99 | $45.08 | $46.49 | $45.89 | 513,154 |
| 2022-03-03 | $49.08 | $49.19 | $47.38 | $47.70 | $47.08 | 334,817 |
| 2022-03-02 | $47.71 | $49.37 | $47.71 | $48.84 | $48.21 | 312,309 |
| 2022-03-01 | $49.93 | $50.14 | $46.85 | $47.39 | $46.78 | 750,036 |
| 2022-02-28 | $49.80 | $50.70 | $49.09 | $50.28 | $49.63 | 588,782 |
| 2022-02-25 | $49.75 | $50.51 | $48.60 | $50.44 | $49.79 | 511,397 |
| 2022-02-24 | $47.32 | $49.92 | $47.00 | $49.75 | $49.11 | 743,425 |
| 2022-02-23 | $49.95 | $50.99 | $49.53 | $49.74 | $49.10 | 487,319 |
| 2022-02-22 | $49.97 | $50.73 | $48.40 | $49.46 | $48.82 | 449,279 |
| 2022-02-18 | $50.95 | $51.60 | $49.98 | $50.50 | $49.85 | 335,210 |
| 2022-02-17 | $52.72 | $53.35 | $50.80 | $51.00 | $50.34 | 328,106 |
| 2022-02-16 | $51.37 | $54.29 | $51.13 | $53.30 | $52.61 | 795,803 |
| 2022-02-15 | $50.50 | $51.96 | $50.29 | $51.65 | $50.98 | 1,814,643 |
| 2022-02-14 | $51.45 | $52.05 | $49.31 | $49.68 | $49.04 | 730,830 |
| 2022-02-11 | $52.98 | $53.43 | $50.78 | $51.11 | $50.45 | 635,342 |
| 2022-02-10 | $51.54 | $54.14 | $51.11 | $52.78 | $52.10 | 504,310 |
| 2022-02-09 | $49.20 | $52.58 | $49.20 | $52.49 | $51.81 | 762,342 |
| 2022-02-08 | $48.42 | $49.78 | $47.77 | $49.65 | $49.01 | 420,588 |
| 2022-02-07 | $46.52 | $48.58 | $46.52 | $48.03 | $47.41 | 670,828 |
| 2022-02-04 | $45.16 | $46.97 | $44.31 | $46.60 | $46.00 | 578,650 |
| 2022-02-03 | $46.20 | $47.50 | $44.95 | $45.77 | $45.18 | 1,106,732 |
| 2022-02-02 | $44.33 | $44.83 | $43.50 | $44.28 | $43.71 | 1,010,929 |
| 2022-02-01 | $44.40 | $44.95 | $43.63 | $44.56 | $43.98 | 899,860 |
| 2022-01-31 | $43.89 | $44.54 | $43.30 | $44.52 | $43.94 | 1,128,178 |
| 2022-01-28 | $43.17 | $44.07 | $42.05 | $44.00 | $43.43 | 700,392 |
| 2022-01-27 | $46.16 | $46.38 | $43.14 | $43.25 | $42.69 | 554,756 |
| 2022-01-26 | $45.77 | $47.42 | $45.06 | $45.59 | $45.00 | 662,955 |
| 2022-01-25 | $44.61 | $46.84 | $44.19 | $46.35 | $45.75 | 640,227 |
| 2022-01-24 | $42.25 | $45.59 | $42.00 | $45.47 | $44.88 | 735,796 |
| 2022-01-21 | $44.47 | $45.33 | $43.22 | $43.43 | $42.87 | 1,197,492 |
| 2022-01-20 | $45.17 | $46.59 | $44.74 | $44.96 | $44.38 | 723,551 |
| 2022-01-19 | $46.00 | $46.33 | $44.93 | $45.04 | $44.46 | 646,729 |
| 2022-01-18 | $46.46 | $48.21 | $45.78 | $45.82 | $45.23 | 1,109,235 |
| 2022-01-14 | $49.44 | $49.73 | $47.57 | $48.45 | $47.82 | 987,662 |
| 2022-01-13 | $49.77 | $50.23 | $48.87 | $49.76 | $49.12 | 758,894 |
| 2022-01-12 | $49.41 | $50.26 | $48.60 | $49.70 | $49.06 | 421,131 |
| 2022-01-11 | $48.25 | $49.52 | $47.96 | $49.19 | $48.55 | 569,006 |
| 2022-01-10 | $49.10 | $49.54 | $47.10 | $48.62 | $47.99 | 817,185 |
| 2022-01-07 | $50.49 | $51.71 | $50.25 | $50.42 | $49.77 | 536,197 |
| 2022-01-06 | $50.71 | $51.24 | $49.32 | $50.60 | $49.95 | 595,703 |
| 2022-01-05 | $53.75 | $53.75 | $50.39 | $50.56 | $49.91 | 514,819 |
| 2022-01-04 | $53.54 | $54.07 | $52.80 | $53.43 | $52.74 | 462,633 |
| 2022-01-03 | $55.33 | $55.84 | $52.34 | $52.79 | $52.11 | 862,011 |
| 2021-12-31 | $54.15 | $55.34 | $54.12 | $55.01 | $54.30 | 394,692 |
| 2021-12-30 | $52.75 | $55.20 | $52.75 | $54.38 | $53.68 | 509,514 |
| 2021-12-29 | $52.40 | $53.63 | $52.01 | $53.05 | $52.36 | 602,085 |
| 2021-12-28 | $53.46 | $54.25 | $52.53 | $52.65 | $51.97 | 354,241 |
| 2021-12-27 | $52.64 | $53.85 | $52.16 | $53.57 | $52.88 | 455,282 |
| 2021-12-23 | $53.03 | $53.73 | $52.55 | $52.65 | $51.97 | 367,680 |
| 2021-12-22 | $51.65 | $53.98 | $51.65 | $52.50 | $51.82 | 1,171,415 |
| 2021-12-21 | $49.26 | $51.99 | $49.26 | $51.89 | $51.22 | 791,167 |
| 2021-12-20 | $47.98 | $48.87 | $46.74 | $48.59 | $47.96 | 881,810 |
| 2021-12-17 | $47.30 | $49.62 | $46.71 | $48.97 | $48.34 | 1,134,736 |
| 2021-12-16 | $48.63 | $49.42 | $47.25 | $47.68 | $47.06 | 1,252,728 |
| 2021-12-15 | $48.89 | $49.05 | $47.07 | $48.79 | $48.16 | 1,402,825 |
| 2021-12-14 | $49.00 | $49.78 | $48.56 | $49.08 | $48.45 | 997,995 |
| 2021-12-13 | $51.47 | $51.70 | $48.51 | $49.48 | $48.84 | 1,548,915 |
| 2021-12-10 | $51.50 | $52.03 | $49.84 | $51.94 | $51.27 | 2,848,275 |
| 2021-12-09 | $50.46 | $51.75 | $49.26 | $49.62 | $48.98 | 3,258,230 |
| 2021-12-08 | $49.01 | $50.98 | $48.55 | $50.73 | $50.07 | 1,599,765 |
| 2021-12-07 | $47.92 | $49.44 | $47.58 | $48.65 | $48.02 | 1,868,372 |
| 2021-12-06 | $46.60 | $47.90 | $45.70 | $47.05 | $46.44 | 1,153,779 |
| 2021-12-03 | $48.36 | $48.50 | $45.53 | $46.06 | $45.46 | 1,107,544 |
| 2021-12-02 | $46.05 | $48.51 | $45.87 | $48.27 | $47.65 | 2,067,867 |
| 2021-12-01 | $48.39 | $48.96 | $45.81 | $45.89 | $45.30 | 1,727,537 |
| 2021-11-30 | $47.10 | $47.73 | $45.79 | $47.54 | $46.93 | 1,297,458 |
| 2021-11-29 | $47.08 | $47.69 | $46.05 | $47.33 | $46.72 | 848,027 |
| 2021-11-26 | $46.25 | $46.73 | $45.55 | $46.53 | $45.93 | 704,075 |
| 2021-11-24 | $47.73 | $48.16 | $47.46 | $47.89 | $47.27 | 510,831 |
| 2021-11-23 | $48.11 | $48.42 | $47.54 | $48.12 | $47.50 | 864,264 |
| 2021-11-22 | $48.09 | $48.31 | $46.91 | $47.85 | $47.23 | 1,128,975 |
| 2021-11-19 | $50.67 | $51.06 | $49.65 | $50.71 | $47.10 | 1,155,116 |
| 2021-11-18 | $52.44 | $52.55 | $50.95 | $50.99 | $47.36 | 1,438,638 |
| 2021-11-17 | $52.01 | $52.94 | $51.50 | $52.49 | $48.76 | 673,202 |
| 2021-11-16 | $51.07 | $52.05 | $50.69 | $51.95 | $48.25 | 1,226,962 |
| 2021-11-15 | $51.22 | $51.70 | $50.86 | $51.33 | $47.68 | 901,682 |
| 2021-11-12 | $51.10 | $51.44 | $50.50 | $50.76 | $47.15 | 1,061,195 |
| 2021-11-11 | $51.62 | $52.12 | $50.89 | $50.99 | $47.36 | 1,069,370 |
| 2021-11-10 | $50.98 | $52.35 | $50.68 | $51.61 | $47.94 | 1,634,065 |
| 2021-11-09 | $49.91 | $50.47 | $48.87 | $48.99 | $45.50 | 372,836 |
| 2021-11-08 | $50.02 | $50.96 | $49.39 | $49.98 | $46.42 | 649,203 |
| 2021-11-05 | $51.31 | $52.15 | $49.95 | $49.98 | $46.42 | 894,525 |
| 2021-11-04 | $51.38 | $51.66 | $48.03 | $48.83 | $45.36 | 1,264,548 |
| 2021-11-03 | $52.50 | $53.47 | $49.08 | $49.48 | $45.96 | 2,057,355 |
| 2021-11-02 | $54.65 | $54.65 | $53.36 | $53.70 | $49.88 | 649,898 |
| 2021-11-01 | $54.96 | $55.46 | $54.49 | $54.69 | $50.80 | 689,666 |
| 2021-10-29 | $54.99 | $55.72 | $53.87 | $54.41 | $50.54 | 508,281 |
| 2021-10-28 | $55.71 | $55.80 | $54.33 | $54.76 | $50.86 | 460,535 |
| 2021-10-27 | $56.76 | $56.84 | $55.18 | $55.39 | $51.45 | 527,835 |
| 2021-10-26 | $58.02 | $58.74 | $56.43 | $56.99 | $52.93 | 336,819 |
| 2021-10-25 | $56.76 | $58.10 | $56.50 | $57.58 | $53.48 | 225,746 |
| 2021-10-22 | $57.11 | $57.11 | $56.00 | $56.72 | $52.68 | 256,167 |
| 2021-10-21 | $57.32 | $58.13 | $56.90 | $57.14 | $53.07 | 229,748 |
| 2021-10-20 | $56.53 | $58.00 | $56.53 | $57.16 | $53.09 | 528,683 |
| 2021-10-19 | $57.85 | $57.85 | $56.52 | $56.53 | $52.51 | 562,901 |
| 2021-10-18 | $56.89 | $57.97 | $56.45 | $57.42 | $53.33 | 349,221 |
| 2021-10-15 | $57.87 | $58.45 | $57.19 | $57.22 | $53.15 | 630,852 |
| 2021-10-14 | $56.98 | $57.39 | $55.97 | $56.74 | $52.70 | 394,313 |
| 2021-10-13 | $56.45 | $57.09 | $55.54 | $55.92 | $51.94 | 500,191 |
| 2021-10-12 | $55.05 | $56.83 | $54.88 | $56.61 | $52.58 | 780,858 |
| 2021-10-11 | $53.90 | $55.50 | $53.86 | $54.66 | $50.77 | 371,322 |
| 2021-10-08 | $54.74 | $55.46 | $53.72 | $53.83 | $50.00 | 315,937 |
| 2021-10-07 | $54.08 | $55.46 | $54.08 | $54.79 | $50.89 | 417,399 |
| 2021-10-06 | $52.82 | $54.07 | $52.21 | $53.68 | $49.86 | 395,706 |
| 2021-10-05 | $54.67 | $55.82 | $53.57 | $53.63 | $49.81 | 677,992 |
| 2021-10-04 | $53.67 | $55.25 | $53.00 | $54.12 | $50.27 | 997,383 |
| 2021-10-01 | $51.63 | $54.42 | $51.63 | $53.67 | $49.85 | 798,035 |
| 2021-09-30 | $51.89 | $52.36 | $50.78 | $51.22 | $47.58 | 577,043 |
| 2021-09-29 | $53.23 | $53.31 | $51.54 | $51.89 | $48.20 | 524,167 |
| 2021-09-28 | $51.25 | $53.02 | $51.09 | $52.59 | $48.85 | 766,475 |
| 2021-09-27 | $50.79 | $52.25 | $50.79 | $52.03 | $48.33 | 561,905 |
| 2021-09-24 | $50.03 | $51.30 | $50.00 | $50.72 | $47.11 | 385,549 |
| 2021-09-23 | $50.23 | $52.16 | $50.19 | $50.32 | $46.74 | 1,651,115 |
| 2021-09-22 | $47.76 | $50.49 | $47.53 | $49.65 | $46.12 | 651,512 |
| 2021-09-21 | $47.50 | $48.00 | $46.12 | $47.00 | $43.66 | 479,454 |
| 2021-09-20 | $45.97 | $47.64 | $45.49 | $47.13 | $43.78 | 1,081,784 |
| 2021-09-17 | $46.99 | $48.23 | $46.39 | $47.56 | $44.18 | 1,924,171 |
| 2021-09-16 | $45.91 | $46.89 | $45.56 | $46.68 | $43.36 | 668,381 |
| 2021-09-15 | $44.93 | $45.80 | $44.02 | $45.70 | $42.45 | 606,653 |
| 2021-09-14 | $42.93 | $44.90 | $42.50 | $44.63 | $41.45 | 904,797 |
| 2021-09-13 | $43.25 | $43.86 | $41.91 | $43.23 | $40.15 | 566,738 |
| 2021-09-10 | $44.55 | $44.74 | $42.64 | $42.75 | $39.71 | 768,352 |
| 2021-09-09 | $45.26 | $45.74 | $44.08 | $44.09 | $40.95 | 669,895 |
| 2021-09-08 | $46.84 | $47.12 | $45.06 | $45.23 | $42.01 | 527,645 |
| 2021-09-07 | $46.44 | $47.41 | $46.39 | $47.04 | $43.69 | 499,258 |
| 2021-09-03 | $47.06 | $47.55 | $45.56 | $46.41 | $43.11 | 529,656 |
| 2021-09-02 | $47.73 | $49.82 | $47.07 | $47.35 | $43.98 | 1,077,490 |
| 2021-09-01 | $46.88 | $47.54 | $46.19 | $47.38 | $44.01 | 804,966 |
| 2021-08-31 | $45.71 | $47.05 | $44.70 | $46.81 | $43.48 | 2,105,044 |
| 2021-08-30 | $47.26 | $47.41 | $45.72 | $45.72 | $42.47 | 744,260 |
| 2021-08-27 | $45.90 | $47.24 | $45.36 | $47.02 | $43.67 | 796,506 |
| 2021-08-26 | $45.79 | $47.00 | $45.29 | $45.66 | $42.41 | 796,351 |
| 2021-08-25 | $44.00 | $46.43 | $43.31 | $46.17 | $42.88 | 1,053,718 |
| 2021-08-24 | $42.52 | $43.75 | $42.52 | $43.35 | $40.27 | 664,653 |
| 2021-08-23 | $40.22 | $42.25 | $40.10 | $42.19 | $39.19 | 564,889 |
| 2021-08-20 | $39.44 | $40.03 | $38.70 | $39.84 | $37.01 | 813,340 |
| 2021-08-19 | $39.12 | $39.83 | $38.52 | $39.56 | $36.75 | 683,541 |
| 2021-08-18 | $40.47 | $41.03 | $40.06 | $40.10 | $37.25 | 541,724 |
| 2021-08-17 | $41.32 | $41.58 | $40.04 | $40.47 | $37.59 | 649,466 |
| 2021-08-16 | $41.87 | $42.46 | $41.38 | $42.12 | $39.12 | 346,610 |
| 2021-08-13 | $42.41 | $42.65 | $41.66 | $42.44 | $39.42 | 478,621 |
| 2021-08-12 | $43.19 | $43.27 | $41.71 | $42.60 | $39.57 | 406,993 |
| 2021-08-11 | $43.75 | $43.75 | $42.17 | $43.20 | $40.13 | 597,268 |
| 2021-08-10 | $43.62 | $44.46 | $43.19 | $43.63 | $40.53 | 614,516 |
| 2021-08-09 | $42.36 | $43.78 | $41.96 | $43.53 | $40.43 | 755,956 |
| 2021-08-06 | $42.10 | $42.80 | $41.50 | $42.49 | $39.47 | 708,481 |
| 2021-08-05 | $39.56 | $41.90 | $39.56 | $41.73 | $38.76 | 746,971 |
| 2021-08-04 | $39.03 | $39.66 | $39.00 | $39.52 | $36.71 | 642,036 |
| 2021-08-03 | $39.55 | $39.76 | $38.21 | $39.31 | $36.51 | 624,173 |
| 2021-08-02 | $39.89 | $41.59 | $39.54 | $39.57 | $36.75 | 520,146 |
| 2021-07-30 | $40.31 | $40.80 | $38.80 | $39.40 | $36.60 | 1,154,937 |
| 2021-07-29 | $42.26 | $42.72 | $39.67 | $40.59 | $37.70 | 857,219 |
| 2021-07-28 | $41.65 | $42.53 | $39.61 | $41.50 | $38.55 | 1,054,845 |
| 2021-07-27 | $41.33 | $41.42 | $39.70 | $41.06 | $38.14 | 433,473 |
| 2021-07-26 | $40.75 | $41.68 | $40.33 | $41.58 | $38.62 | 319,993 |
| 2021-07-23 | $40.86 | $41.01 | $40.09 | $40.45 | $37.57 | 436,139 |
| 2021-07-22 | $41.52 | $41.52 | $40.24 | $40.53 | $37.65 | 294,153 |
| 2021-07-21 | $40.13 | $41.91 | $40.13 | $41.80 | $38.83 | 460,163 |
| 2021-07-20 | $38.51 | $40.34 | $37.98 | $39.87 | $37.03 | 533,661 |
| 2021-07-19 | $37.12 | $39.24 | $37.05 | $38.33 | $35.60 | 1,151,180 |
| 2021-07-16 | $40.65 | $40.65 | $37.81 | $38.58 | $35.83 | 1,357,995 |
| 2021-07-15 | $40.09 | $40.56 | $38.94 | $40.09 | $37.24 | 556,784 |
| 2021-07-14 | $41.40 | $42.44 | $40.15 | $40.20 | $37.34 | 402,987 |
| 2021-07-13 | $42.01 | $42.19 | $41.13 | $41.18 | $38.25 | 274,144 |
| 2021-07-12 | $41.11 | $42.77 | $40.77 | $42.48 | $39.46 | 410,572 |
| 2021-07-09 | $40.93 | $42.02 | $40.54 | $41.65 | $38.69 | 519,452 |
| 2021-07-08 | $39.50 | $40.93 | $38.63 | $40.13 | $37.27 | 505,523 |
| 2021-07-07 | $40.96 | $41.79 | $39.72 | $40.21 | $37.35 | 573,421 |
| 2021-07-06 | $42.55 | $42.77 | $40.89 | $41.35 | $38.41 | 423,594 |
| 2021-07-02 | $43.02 | $43.39 | $42.61 | $42.67 | $39.63 | 337,862 |
| 2021-07-01 | $43.08 | $43.74 | $42.72 | $42.83 | $39.78 | 482,680 |
| 2021-06-30 | $42.21 | $42.83 | $42.00 | $42.50 | $39.48 | 939,871 |
| 2021-06-29 | $41.60 | $42.60 | $41.38 | $42.21 | $39.21 | 845,054 |
| 2021-06-28 | $43.90 | $43.91 | $40.14 | $41.47 | $38.52 | 1,009,100 |
| 2021-06-25 | $42.54 | $44.50 | $42.00 | $43.89 | $40.77 | 2,957,606 |
| 2021-06-24 | $42.59 | $43.05 | $41.77 | $42.34 | $39.33 | 550,329 |
| 2021-06-23 | $41.56 | $41.98 | $41.07 | $41.91 | $38.93 | 989,281 |
| 2021-06-22 | $41.00 | $42.22 | $40.33 | $41.51 | $38.56 | 674,955 |
| 2021-06-21 | $39.75 | $41.56 | $39.51 | $41.49 | $38.54 | 1,073,541 |
| 2021-06-18 | $41.08 | $41.48 | $39.17 | $39.46 | $36.65 | 1,394,122 |
| 2021-06-17 | $44.40 | $44.51 | $41.81 | $41.89 | $38.91 | 878,806 |
| 2021-06-16 | $44.48 | $44.70 | $43.61 | $44.23 | $41.08 | 569,457 |
| 2021-06-15 | $43.32 | $44.86 | $43.32 | $44.84 | $41.65 | 964,173 |
| 2021-06-14 | $44.87 | $45.07 | $43.65 | $44.20 | $41.05 | 570,221 |
| 2021-06-11 | $44.09 | $44.75 | $44.09 | $44.70 | $41.52 | 327,545 |
| 2021-06-10 | $44.17 | $44.41 | $43.87 | $44.10 | $40.96 | 512,568 |
| 2021-06-09 | $44.86 | $45.24 | $43.89 | $44.20 | $41.05 | 374,876 |
| 2021-06-08 | $43.70 | $45.04 | $43.50 | $44.84 | $41.65 | 766,412 |
| 2021-06-07 | $45.50 | $45.70 | $43.65 | $43.74 | $40.63 | 1,023,188 |
| 2021-06-04 | $45.12 | $45.48 | $44.36 | $45.12 | $41.91 | 496,366 |
| 2021-06-03 | $44.48 | $44.90 | $43.51 | $44.77 | $41.58 | 679,304 |
| 2021-06-02 | $46.60 | $46.61 | $44.56 | $44.71 | $41.53 | 1,060,250 |
| 2021-06-01 | $45.11 | $46.24 | $44.75 | $46.24 | $42.95 | 818,932 |
| 2021-05-28 | $45.12 | $45.12 | $44.15 | $44.75 | $41.57 | 425,979 |
| 2021-05-27 | $44.55 | $45.24 | $44.00 | $45.19 | $41.97 | 785,014 |
| 2021-05-26 | $42.80 | $43.62 | $42.55 | $43.56 | $40.46 | 697,174 |
| 2021-05-25 | $42.96 | $43.48 | $41.60 | $42.49 | $39.47 | 893,728 |
| 2021-05-24 | $40.96 | $42.85 | $40.17 | $42.55 | $39.52 | 831,624 |
| 2021-05-21 | $40.82 | $41.05 | $39.99 | $40.39 | $37.52 | 650,069 |
| 2021-05-20 | $40.24 | $40.53 | $39.19 | $40.37 | $37.50 | 448,920 |
| 2021-05-19 | $39.68 | $40.20 | $39.25 | $40.13 | $37.27 | 564,348 |
| 2021-05-18 | $41.82 | $42.73 | $40.54 | $40.57 | $37.68 | 676,215 |
| 2021-05-17 | $41.12 | $41.71 | $39.89 | $41.52 | $38.57 | 755,245 |
| 2021-05-14 | $38.78 | $41.54 | $38.66 | $41.26 | $38.32 | 996,630 |
| 2021-05-13 | $36.90 | $38.59 | $36.79 | $38.13 | $35.42 | 635,610 |
| 2021-05-12 | $39.54 | $39.75 | $36.54 | $36.75 | $34.14 | 860,933 |
| 2021-05-11 | $38.33 | $39.94 | $37.81 | $39.75 | $36.92 | 1,040,236 |
| 2021-05-10 | $38.79 | $39.99 | $38.65 | $39.39 | $36.59 | 971,731 |
| 2021-05-07 | $37.33 | $38.72 | $37.33 | $38.62 | $35.87 | 724,877 |
| 2021-05-06 | $37.84 | $38.02 | $36.64 | $37.61 | $34.93 | 1,121,162 |
| 2021-05-05 | $36.76 | $38.72 | $36.70 | $37.93 | $35.23 | 1,134,717 |
| 2021-05-04 | $37.53 | $38.52 | $35.59 | $37.25 | $34.60 | 2,123,075 |
| 2021-05-03 | $36.95 | $37.17 | $36.45 | $36.78 | $34.16 | 1,058,020 |
| 2021-04-30 | $37.14 | $37.66 | $36.25 | $36.63 | $34.02 | 771,090 |
| 2021-04-29 | $39.10 | $39.47 | $36.72 | $37.33 | $34.67 | 1,289,179 |
| 2021-04-28 | $37.81 | $38.92 | $37.52 | $38.81 | $36.05 | 1,036,587 |
| 2021-04-27 | $36.24 | $37.68 | $36.05 | $37.15 | $34.51 | 1,220,187 |
| 2021-04-26 | $34.52 | $35.30 | $34.52 | $35.02 | $32.53 | 664,635 |
| 2021-04-23 | $34.21 | $34.71 | $33.42 | $34.07 | $31.65 | 828,513 |
| 2021-04-22 | $34.13 | $34.92 | $33.75 | $33.99 | $31.57 | 374,364 |
| 2021-04-21 | $32.13 | $34.23 | $31.87 | $34.19 | $31.76 | 400,771 |
| 2021-04-20 | $33.16 | $33.25 | $31.67 | $32.67 | $30.35 | 601,737 |
| 2021-04-19 | $34.49 | $34.50 | $33.41 | $33.59 | $31.20 | 470,794 |
| 2021-04-16 | $34.85 | $35.22 | $34.29 | $34.49 | $32.04 | 392,733 |
| 2021-04-15 | $34.60 | $34.60 | $33.76 | $34.22 | $31.79 | 320,721 |
| 2021-04-14 | $34.36 | $35.15 | $33.96 | $34.09 | $31.66 | 342,112 |
| 2021-04-13 | $34.45 | $34.54 | $33.30 | $34.36 | $31.92 | 565,663 |
| 2021-04-12 | $35.30 | $35.30 | $34.14 | $34.58 | $32.12 | 361,377 |
| 2021-04-09 | $34.68 | $35.41 | $33.86 | $35.27 | $32.76 | 635,695 |
| 2021-04-08 | $34.91 | $35.02 | $33.77 | $34.76 | $32.29 | 697,822 |
| 2021-04-07 | $34.13 | $34.90 | $33.80 | $34.52 | $32.06 | 715,042 |
| 2021-04-06 | $34.03 | $34.76 | $33.62 | $34.15 | $31.72 | 507,733 |
| 2021-04-05 | $33.91 | $34.31 | $33.37 | $33.82 | $31.41 | 611,215 |
| 2021-04-01 | $32.79 | $33.59 | $32.56 | $33.34 | $30.97 | 752,826 |
| 2021-03-31 | $32.76 | $32.99 | $32.31 | $32.59 | $30.27 | 542,384 |
| 2021-03-30 | $31.96 | $33.00 | $31.76 | $32.68 | $30.35 | 506,929 |
| 2021-03-29 | $34.60 | $34.67 | $31.78 | $31.95 | $29.68 | 1,061,256 |
| 2021-03-26 | $35.00 | $35.00 | $33.65 | $34.77 | $32.30 | 669,981 |
| 2021-03-25 | $32.15 | $34.32 | $31.42 | $34.03 | $31.61 | 976,336 |
| 2021-03-24 | $33.56 | $34.07 | $32.62 | $33.00 | $30.65 | 1,723,448 |
| 2021-03-23 | $33.45 | $34.02 | $32.49 | $33.00 | $30.65 | 1,290,651 |
| 2021-03-22 | $34.40 | $34.50 | $33.31 | $33.94 | $31.52 | 957,446 |
| 2021-03-19 | $33.98 | $34.76 | $33.64 | $34.50 | $32.05 | 1,548,106 |
| 2021-03-18 | $35.06 | $35.40 | $34.04 | $34.21 | $31.78 | 892,921 |
| 2021-03-17 | $34.55 | $35.08 | $33.93 | $35.05 | $32.56 | 446,815 |
| 2021-03-16 | $35.67 | $35.85 | $33.97 | $34.66 | $32.19 | 854,128 |
| 2021-03-15 | $34.93 | $35.94 | $34.76 | $35.60 | $33.07 | 678,816 |
| 2021-03-12 | $34.83 | $35.42 | $34.41 | $34.78 | $32.31 | 648,537 |
| 2021-03-11 | $33.22 | $34.92 | $32.79 | $34.71 | $32.24 | 690,512 |
| 2021-03-10 | $31.60 | $32.88 | $31.34 | $32.77 | $30.44 | 770,281 |
| 2021-03-09 | $32.65 | $32.71 | $31.37 | $31.45 | $29.21 | 935,184 |
| 2021-03-08 | $31.00 | $32.48 | $30.83 | $32.12 | $29.83 | 1,108,348 |
| 2021-03-05 | $31.09 | $31.09 | $28.39 | $30.75 | $28.56 | 839,447 |
| 2021-03-04 | $31.95 | $32.25 | $29.45 | $30.56 | $28.39 | 1,089,394 |
| 2021-03-03 | $31.82 | $32.80 | $31.51 | $31.95 | $29.68 | 1,041,711 |
| 2021-03-02 | $31.37 | $31.88 | $30.79 | $31.40 | $29.17 | 561,961 |
| 2021-03-01 | $30.99 | $31.61 | $30.51 | $31.47 | $29.23 | 697,043 |
| 2021-02-26 | $30.05 | $30.73 | $29.18 | $30.17 | $28.02 | 704,480 |
| 2021-02-25 | $30.15 | $30.50 | $29.18 | $29.54 | $27.44 | 1,009,866 |
| 2021-02-24 | $29.61 | $30.57 | $29.11 | $30.18 | $28.03 | 1,721,385 |
| 2021-02-23 | $28.48 | $29.65 | $27.94 | $29.38 | $27.29 | 827,204 |
| 2021-02-22 | $29.16 | $30.08 | $29.00 | $29.06 | $26.99 | 828,629 |
| 2021-02-19 | $28.78 | $29.39 | $28.58 | $29.20 | $27.12 | 509,816 |
| 2021-02-18 | $28.91 | $29.28 | $28.18 | $28.66 | $26.62 | 564,660 |
| 2021-02-17 | $28.93 | $29.39 | $28.21 | $29.19 | $27.11 | 691,968 |
| 2021-02-16 | $28.65 | $29.53 | $28.65 | $29.12 | $27.05 | 894,262 |
| 2021-02-12 | $27.44 | $28.72 | $27.35 | $28.72 | $26.68 | 596,010 |
| 2021-02-11 | $28.30 | $28.44 | $27.01 | $27.79 | $25.81 | 874,629 |
| 2021-02-10 | $28.68 | $29.50 | $27.64 | $27.89 | $25.91 | 1,250,159 |
| 2021-02-09 | $27.68 | $28.24 | $27.28 | $27.81 | $25.83 | 898,493 |
| 2021-02-08 | $27.04 | $28.06 | $26.50 | $27.96 | $25.97 | 1,257,189 |
| 2021-02-05 | $25.94 | $26.96 | $25.87 | $26.86 | $24.95 | 1,393,696 |
| 2021-02-04 | $24.48 | $25.61 | $24.44 | $25.56 | $23.74 | 770,140 |
| 2021-02-03 | $24.00 | $24.72 | $23.84 | $24.47 | $22.73 | 750,484 |
| 2021-02-02 | $23.49 | $24.09 | $23.41 | $23.90 | $22.20 | 759,195 |
| 2021-02-01 | $23.57 | $23.97 | $23.04 | $23.36 | $21.70 | 1,275,620 |
| 2021-01-29 | $24.56 | $24.56 | $23.27 | $23.48 | $21.81 | 1,391,806 |
| 2021-01-28 | $24.67 | $25.10 | $23.56 | $24.62 | $22.87 | 1,026,067 |
| 2021-01-27 | $23.70 | $24.52 | $23.11 | $23.97 | $22.26 | 1,303,470 |
| 2021-01-26 | $25.55 | $25.55 | $24.19 | $24.55 | $22.80 | 914,626 |
| 2021-01-25 | $25.55 | $25.80 | $24.62 | $24.88 | $23.11 | 993,783 |
| 2021-01-22 | $25.48 | $25.79 | $25.25 | $25.75 | $23.92 | 507,974 |
| 2021-01-21 | $25.62 | $26.07 | $25.16 | $25.88 | $24.04 | 605,190 |
| 2021-01-20 | $24.18 | $25.97 | $24.18 | $25.66 | $23.83 | 1,050,859 |
| 2021-01-19 | $25.38 | $25.50 | $24.11 | $24.16 | $22.44 | 1,206,439 |
| 2021-01-15 | $25.14 | $25.32 | $24.77 | $25.03 | $23.25 | 913,226 |
| 2021-01-14 | $25.45 | $25.80 | $24.91 | $25.51 | $23.69 | 897,452 |
| 2021-01-13 | $25.70 | $26.10 | $24.68 | $24.74 | $22.98 | 789,793 |
| 2021-01-12 | $25.15 | $26.21 | $24.89 | $26.16 | $24.30 | 1,068,941 |
| 2021-01-11 | $24.80 | $25.42 | $24.55 | $24.84 | $23.07 | 623,172 |
| 2021-01-08 | $25.56 | $25.82 | $24.85 | $25.33 | $23.53 | 806,404 |
| 2021-01-07 | $26.04 | $26.39 | $25.29 | $25.41 | $23.60 | 663,014 |
| 2021-01-06 | $25.50 | $26.35 | $25.43 | $25.67 | $23.84 | 1,002,268 |
| 2021-01-05 | $24.28 | $25.70 | $24.00 | $25.50 | $23.69 | 1,170,212 |
| 2021-01-04 | $25.13 | $25.38 | $23.66 | $24.50 | $22.76 | 1,543,871 |
| 2020-12-31 | $24.71 | $25.32 | $24.40 | $25.04 | $23.26 | 854,268 |
| 2020-12-30 | $24.69 | $24.88 | $24.00 | $24.70 | $22.94 | 1,316,147 |
| 2020-12-29 | $25.26 | $25.49 | $24.37 | $24.52 | $22.78 | 1,055,019 |
| 2020-12-28 | $25.99 | $26.45 | $25.07 | $25.21 | $23.42 | 1,360,994 |
| 2020-12-24 | $25.72 | $25.72 | $25.05 | $25.53 | $23.71 | 786,120 |
| 2020-12-23 | $25.07 | $26.07 | $24.95 | $25.70 | $23.87 | 1,366,677 |
| 2020-12-22 | $23.91 | $24.94 | $23.71 | $24.79 | $23.03 | 1,192,745 |
| 2020-12-21 | $23.52 | $24.37 | $23.25 | $23.93 | $22.23 | 963,633 |
| 2020-12-18 | $24.33 | $25.25 | $24.16 | $24.62 | $22.87 | 1,632,031 |
| 2020-12-17 | $24.34 | $24.50 | $23.58 | $24.24 | $22.52 | 791,844 |
| 2020-12-16 | $24.88 | $24.91 | $23.84 | $24.08 | $22.37 | 2,928,655 |
| 2020-12-15 | $24.49 | $25.41 | $24.27 | $24.87 | $23.10 | 709,046 |
| 2020-12-14 | $24.49 | $24.79 | $24.09 | $24.17 | $22.45 | 527,727 |
| 2020-12-11 | $24.35 | $24.84 | $23.74 | $24.08 | $22.37 | 497,103 |
| 2020-12-10 | $23.97 | $24.70 | $23.81 | $24.40 | $22.66 | 594,161 |
| 2020-12-09 | $24.98 | $25.19 | $24.06 | $24.35 | $22.62 | 1,003,523 |
| 2020-12-08 | $23.25 | $24.47 | $23.21 | $24.40 | $22.66 | 706,844 |
| 2020-12-07 | $23.73 | $24.09 | $23.35 | $23.63 | $21.95 | 738,046 |
| 2020-12-04 | $22.97 | $24.07 | $22.75 | $24.04 | $22.33 | 1,221,504 |
| 2020-12-03 | $22.34 | $22.85 | $21.89 | $22.75 | $21.13 | 1,644,131 |
| 2020-12-02 | $21.86 | $22.46 | $21.36 | $22.16 | $20.58 | 960,483 |
| 2020-12-01 | $22.15 | $22.17 | $21.57 | $21.94 | $20.38 | 808,882 |
| 2020-11-30 | $22.09 | $22.10 | $21.12 | $21.75 | $20.20 | 1,429,549 |
| 2020-11-27 | $22.17 | $22.67 | $21.97 | $22.30 | $20.71 | 450,934 |
| 2020-11-25 | $22.50 | $22.58 | $21.62 | $22.13 | $20.56 | 1,332,543 |
| 2020-11-24 | $22.11 | $22.85 | $21.81 | $22.73 | $21.11 | 1,250,576 |
| 2020-11-23 | $21.72 | $22.02 | $21.05 | $21.71 | $20.17 | 1,022,391 |
| 2020-11-20 | $21.80 | $22.10 | $21.38 | $21.72 | $20.17 | 823,356 |
| 2020-11-19 | $21.84 | $22.13 | $21.25 | $21.98 | $20.42 | 1,006,485 |
| 2020-11-18 | $21.55 | $22.33 | $21.31 | $21.95 | $20.39 | 1,248,290 |
| 2020-11-17 | $20.58 | $21.53 | $20.27 | $21.49 | $19.96 | 910,045 |
| 2020-11-16 | $22.45 | $22.46 | $20.76 | $21.05 | $19.55 | 1,052,260 |
| 2020-11-13 | $20.33 | $21.49 | $20.32 | $20.95 | $19.46 | 846,382 |
| 2020-11-12 | $20.15 | $20.59 | $19.72 | $19.94 | $18.52 | 951,859 |
| 2020-11-11 | $21.45 | $21.54 | $20.19 | $20.54 | $19.08 | 968,033 |
| 2020-11-10 | $21.54 | $22.02 | $20.77 | $21.21 | $19.70 | 1,054,974 |
| 2020-11-09 | $23.17 | $26.15 | $21.52 | $21.73 | $20.18 | 2,402,818 |
| 2020-11-06 | $21.09 | $21.20 | $20.43 | $21.04 | $19.54 | 765,425 |
| 2020-11-05 | $20.06 | $21.23 | $20.06 | $21.13 | $19.63 | 1,514,942 |
| 2020-11-04 | $19.57 | $20.60 | $19.46 | $19.91 | $18.49 | 784,544 |
| 2020-11-03 | $19.81 | $20.08 | $19.49 | $19.93 | $18.51 | 847,684 |
| 2020-11-02 | $19.19 | $19.45 | $18.71 | $19.45 | $18.07 | 948,732 |
| 2020-10-30 | $18.94 | $19.49 | $18.26 | $19.12 | $17.76 | 1,312,061 |
| 2020-10-29 | $18.01 | $19.48 | $18.01 | $18.78 | $17.44 | 1,796,765 |
| 2020-10-28 | $19.49 | $19.79 | $17.94 | $17.98 | $16.70 | 3,758,221 |
| 2020-10-27 | $19.73 | $19.95 | $18.44 | $18.75 | $17.42 | 3,728,538 |
| 2020-10-26 | $19.75 | $20.03 | $19.11 | $19.57 | $18.18 | 1,341,315 |
| 2020-10-23 | $19.73 | $20.46 | $19.25 | $20.23 | $18.79 | 1,336,806 |
| 2020-10-22 | $18.48 | $19.59 | $18.48 | $19.46 | $18.08 | 1,254,155 |
| 2020-10-21 | $18.69 | $18.81 | $18.16 | $18.32 | $17.02 | 662,827 |
| 2020-10-20 | $18.66 | $19.13 | $18.42 | $18.68 | $17.35 | 1,004,604 |
| 2020-10-19 | $19.10 | $19.16 | $18.28 | $18.39 | $17.08 | 895,139 |
| 2020-10-16 | $18.54 | $19.30 | $18.43 | $19.04 | $17.69 | 997,506 |
| 2020-10-15 | $17.95 | $18.52 | $17.95 | $18.38 | $17.07 | 735,955 |
| 2020-10-14 | $18.34 | $19.08 | $18.08 | $18.19 | $16.90 | 895,931 |
| 2020-10-13 | $17.60 | $18.17 | $17.31 | $18.06 | $16.77 | 1,233,901 |
| 2020-10-12 | $17.70 | $18.18 | $17.45 | $18.00 | $16.72 | 1,071,735 |
| 2020-10-09 | $18.08 | $18.33 | $17.63 | $17.65 | $16.39 | 757,074 |
| 2020-10-08 | $18.00 | $18.34 | $17.60 | $17.90 | $16.63 | 701,437 |
| 2020-10-07 | $17.68 | $17.90 | $17.45 | $17.77 | $16.51 | 936,210 |
| 2020-10-06 | $17.92 | $18.39 | $17.32 | $17.34 | $16.11 | 1,109,546 |
| 2020-10-05 | $18.00 | $18.13 | $17.43 | $17.92 | $16.64 | 841,684 |
| 2020-10-02 | $16.60 | $18.08 | $16.56 | $17.91 | $16.64 | 1,129,329 |
| 2020-10-01 | $17.40 | $17.92 | $17.15 | $17.58 | $16.33 | 1,039,240 |
| 2020-09-30 | $16.84 | $17.65 | $16.84 | $17.10 | $15.88 | 1,348,282 |
| 2020-09-29 | $17.53 | $17.75 | $16.58 | $16.68 | $15.49 | 1,282,457 |
| 2020-09-28 | $17.50 | $17.82 | $16.92 | $17.53 | $16.28 | 1,346,634 |
| 2020-09-25 | $16.60 | $17.34 | $16.50 | $17.13 | $15.91 | 937,877 |
| 2020-09-24 | $16.42 | $17.22 | $16.04 | $16.62 | $15.44 | 933,844 |
| 2020-09-23 | $17.28 | $17.71 | $16.53 | $16.64 | $15.46 | 1,352,809 |
| 2020-09-22 | $16.51 | $17.28 | $16.46 | $17.26 | $16.03 | 1,305,109 |
| 2020-09-21 | $16.69 | $16.70 | $15.81 | $16.30 | $15.14 | 1,819,768 |
| 2020-09-18 | $17.83 | $17.97 | $17.00 | $17.33 | $16.10 | 1,655,549 |
| 2020-09-17 | $17.46 | $17.98 | $17.31 | $17.78 | $16.51 | 1,220,301 |
| 2020-09-16 | $18.44 | $18.50 | $17.82 | $17.96 | $16.68 | 1,074,349 |
| 2020-09-15 | $18.12 | $19.25 | $17.78 | $18.42 | $17.11 | 2,239,739 |
| 2020-09-14 | $17.39 | $17.96 | $17.24 | $17.90 | $16.63 | 1,404,317 |
| 2020-09-11 | $17.62 | $17.92 | $16.54 | $17.15 | $15.93 | 1,838,019 |
| 2020-09-10 | $17.66 | $18.42 | $17.47 | $17.48 | $16.24 | 1,376,820 |
| 2020-09-09 | $17.51 | $17.72 | $16.88 | $17.61 | $16.36 | 894,409 |
| 2020-09-08 | $17.07 | $17.75 | $17.00 | $17.15 | $15.93 | 1,081,673 |
| 2020-09-04 | $17.60 | $17.95 | $17.00 | $17.55 | $16.30 | 1,281,743 |
| 2020-09-03 | $18.35 | $18.52 | $17.07 | $17.26 | $16.03 | 2,062,617 |
| 2020-09-02 | $18.54 | $18.65 | $17.61 | $18.35 | $17.04 | 1,194,158 |
| 2020-09-01 | $17.00 | $18.47 | $16.82 | $18.41 | $17.10 | 1,608,561 |
| 2020-08-31 | $18.08 | $18.10 | $17.06 | $17.08 | $15.86 | 1,465,543 |
| 2020-08-28 | $17.78 | $18.35 | $17.57 | $18.07 | $16.78 | 1,598,752 |
| 2020-08-27 | $17.42 | $17.83 | $17.21 | $17.61 | $16.36 | 1,366,162 |
| 2020-08-26 | $17.02 | $17.64 | $16.84 | $17.42 | $16.18 | 1,578,199 |
| 2020-08-25 | $16.95 | $17.44 | $16.77 | $16.91 | $15.70 | 1,966,066 |
| 2020-08-24 | $17.04 | $17.15 | $16.41 | $16.79 | $15.60 | 3,005,607 |
| 2020-08-21 | $17.25 | $17.56 | $16.76 | $16.86 | $15.66 | 3,070,922 |
| 2020-08-20 | $16.49 | $17.41 | $16.26 | $17.29 | $16.06 | 1,664,435 |
| 2020-08-19 | $16.37 | $17.18 | $16.25 | $16.54 | $15.36 | 1,704,696 |
| 2020-08-18 | $16.54 | $16.59 | $15.44 | $16.32 | $15.16 | 2,714,585 |
| 2020-08-17 | $16.06 | $16.80 | $15.66 | $16.42 | $15.25 | 3,170,912 |
| 2020-08-14 | $15.45 | $16.91 | $15.25 | $16.22 | $15.07 | 3,388,452 |
| 2020-08-13 | $15.08 | $15.46 | $14.85 | $15.32 | $14.23 | 1,478,322 |
| 2020-08-12 | $14.91 | $15.64 | $14.85 | $15.25 | $14.16 | 2,676,142 |
| 2020-08-11 | $14.78 | $14.97 | $13.74 | $14.59 | $13.55 | 3,397,542 |
| 2020-08-10 | $14.15 | $14.68 | $13.74 | $14.19 | $13.18 | 3,348,473 |
| 2020-08-07 | $13.32 | $13.95 | $13.24 | $13.92 | $12.93 | 2,203,805 |
| 2020-08-06 | $12.60 | $13.60 | $12.31 | $13.45 | $12.49 | 2,628,375 |
| 2020-08-05 | $12.37 | $13.13 | $11.51 | $12.52 | $11.63 | 3,953,457 |
| 2020-08-04 | $11.69 | $12.34 | $11.57 | $12.24 | $11.37 | 2,845,959 |
| 2020-08-03 | $10.82 | $11.86 | $10.66 | $11.69 | $10.86 | 2,593,896 |
| 2020-07-31 | $11.60 | $11.64 | $10.88 | $10.96 | $10.18 | 1,662,358 |
| 2020-07-30 | $11.80 | $11.92 | $11.46 | $11.72 | $10.89 | 1,339,105 |
| 2020-07-29 | $11.30 | $12.11 | $11.19 | $11.97 | $11.12 | 2,743,006 |
| 2020-07-28 | $10.37 | $11.36 | $10.37 | $11.00 | $10.22 | 2,066,144 |
| 2020-07-27 | $10.83 | $10.84 | $10.06 | $10.55 | $9.80 | 2,917,992 |
| 2020-07-24 | $10.87 | $11.07 | $10.54 | $10.98 | $10.20 | 1,681,923 |
| 2020-07-23 | $11.02 | $11.10 | $10.51 | $10.86 | $10.09 | 2,557,535 |
| 2020-07-22 | $11.13 | $11.44 | $11.01 | $11.14 | $10.35 | 787,190 |
| 2020-07-21 | $10.96 | $11.44 | $10.85 | $11.36 | $10.55 | 1,529,127 |
| 2020-07-20 | $11.02 | $11.17 | $10.45 | $10.65 | $9.89 | 1,268,587 |
| 2020-07-17 | $11.46 | $11.48 | $10.81 | $11.03 | $10.25 | 1,415,136 |
| 2020-07-16 | $11.48 | $11.98 | $11.15 | $11.53 | $10.70 | 2,155,506 |
| 2020-07-15 | $10.64 | $11.97 | $10.38 | $11.90 | $11.05 | 3,736,478 |
| 2020-07-14 | $10.04 | $10.22 | $9.64 | $10.02 | $9.31 | 2,555,026 |
| 2020-07-13 | $10.37 | $11.10 | $9.98 | $10.16 | $9.44 | 3,266,450 |
| 2020-07-10 | $9.82 | $10.21 | $9.74 | $10.06 | $9.34 | 1,673,698 |
| 2020-07-09 | $10.37 | $10.37 | $9.38 | $9.98 | $9.27 | 3,420,612 |
| 2020-07-08 | $10.13 | $10.36 | $9.62 | $10.34 | $9.60 | 3,011,132 |
| 2020-07-07 | $10.47 | $10.55 | $10.12 | $10.21 | $9.48 | 1,763,552 |
| 2020-07-06 | $11.05 | $11.09 | $10.18 | $10.70 | $9.94 | 2,307,073 |
| 2020-07-02 | $11.16 | $11.34 | $10.71 | $10.79 | $10.02 | 1,608,563 |
| 2020-07-01 | $10.98 | $11.64 | $10.72 | $10.79 | $10.02 | 2,354,476 |
| 2020-06-30 | $10.60 | $11.07 | $10.53 | $10.91 | $10.13 | 1,984,204 |
| 2020-06-29 | $10.43 | $11.04 | $10.05 | $10.78 | $10.01 | 2,206,119 |
| 2020-06-26 | $10.81 | $11.06 | $9.95 | $10.25 | $9.52 | 3,882,710 |
| 2020-06-25 | $11.05 | $11.61 | $10.00 | $10.94 | $10.16 | 4,056,664 |
| 2020-06-24 | $12.55 | $12.60 | $11.41 | $11.77 | $10.93 | 2,570,617 |
| 2020-06-23 | $12.43 | $13.05 | $12.02 | $12.94 | $12.02 | 2,402,978 |
| 2020-06-22 | $12.02 | $12.40 | $11.54 | $12.15 | $11.29 | 2,003,243 |
| 2020-06-19 | $13.19 | $13.32 | $12.02 | $12.07 | $11.21 | 2,403,649 |
| 2020-06-18 | $13.21 | $13.61 | $12.75 | $12.89 | $11.97 | 1,979,304 |
| 2020-06-17 | $13.78 | $13.84 | $13.24 | $13.31 | $12.36 | 1,217,038 |
| 2020-06-16 | $14.47 | $14.70 | $13.68 | $13.82 | $12.84 | 2,230,938 |
| 2020-06-15 | $11.67 | $13.77 | $11.67 | $13.55 | $12.59 | 2,312,752 |
| 2020-06-12 | $13.84 | $13.84 | $12.84 | $13.24 | $12.30 | 2,390,305 |
| 2020-06-11 | $11.75 | $13.41 | $11.56 | $12.50 | $11.61 | 3,835,538 |
| 2020-06-10 | $14.65 | $14.66 | $13.03 | $13.73 | $12.75 | 2,983,257 |
| 2020-06-09 | $15.20 | $15.55 | $14.28 | $14.82 | $13.77 | 2,605,094 |
| 2020-06-08 | $16.30 | $16.32 | $15.31 | $15.80 | $14.68 | 4,104,857 |
| 2020-06-05 | $15.95 | $17.04 | $15.32 | $15.62 | $14.51 | 4,590,405 |
| 2020-06-04 | $15.52 | $15.64 | $14.33 | $15.05 | $13.98 | 4,570,174 |
| 2020-06-03 | $13.80 | $15.16 | $13.75 | $14.99 | $13.92 | 4,947,884 |
| 2020-06-02 | $14.23 | $14.24 | $13.30 | $13.60 | $12.63 | 3,021,749 |
| 2020-06-01 | $13.61 | $14.53 | $13.52 | $13.85 | $12.86 | 2,664,247 |
| 2020-05-29 | $13.80 | $14.34 | $13.23 | $13.80 | $12.82 | 3,975,250 |
| 2020-05-28 | $14.35 | $15.00 | $13.91 | $14.21 | $13.20 | 2,861,484 |
| 2020-05-27 | $13.89 | $14.63 | $12.85 | $14.30 | $13.28 | 4,607,580 |
| 2020-05-26 | $14.50 | $15.88 | $13.40 | $13.44 | $12.48 | 6,046,026 |
| 2020-05-22 | $12.44 | $13.75 | $12.16 | $13.11 | $12.18 | 4,145,560 |
| 2020-05-21 | $11.88 | $12.47 | $11.54 | $12.11 | $11.25 | 4,443,938 |
| 2020-05-20 | $11.20 | $12.18 | $10.74 | $11.75 | $10.91 | 7,796,315 |
| 2020-05-19 | $10.08 | $11.38 | $9.86 | $10.74 | $9.98 | 4,151,574 |
| 2020-05-18 | $10.01 | $10.35 | $9.86 | $10.09 | $9.37 | 2,322,942 |
| 2020-05-15 | $8.76 | $9.47 | $8.76 | $9.20 | $8.55 | 1,294,755 |
| 2020-05-14 | $8.06 | $8.98 | $7.51 | $8.96 | $8.32 | 2,252,680 |
| 2020-05-13 | $9.61 | $9.80 | $8.17 | $8.34 | $7.75 | 4,337,177 |
| 2020-05-12 | $10.27 | $10.38 | $9.60 | $9.61 | $8.93 | 1,858,881 |
| 2020-05-11 | $10.25 | $10.31 | $9.83 | $10.11 | $9.39 | 1,506,831 |
| 2020-05-08 | $10.46 | $10.64 | $10.05 | $10.56 | $9.81 | 1,689,804 |
| 2020-05-07 | $9.78 | $10.35 | $9.41 | $10.20 | $9.47 | 2,470,656 |
| 2020-05-06 | $10.23 | $10.43 | $9.19 | $9.24 | $8.58 | 1,976,250 |
| 2020-05-05 | $10.54 | $10.61 | $10.12 | $10.24 | $9.51 | 1,720,656 |
| 2020-05-04 | $9.52 | $10.33 | $9.05 | $10.24 | $9.51 | 1,931,515 |
| 2020-05-01 | $10.41 | $10.65 | $9.71 | $9.86 | $9.16 | 1,304,102 |
| 2020-04-30 | $10.86 | $11.42 | $10.15 | $10.96 | $10.18 | 1,516,261 |
| 2020-04-29 | $10.99 | $11.45 | $10.65 | $11.10 | $10.31 | 2,704,848 |
| 2020-04-28 | $11.37 | $11.47 | $10.24 | $10.31 | $9.58 | 3,044,301 |
| 2020-04-27 | $10.01 | $10.76 | $10.00 | $10.47 | $9.73 | 2,419,339 |
| 2020-04-24 | $9.70 | $9.99 | $9.26 | $9.88 | $9.18 | 1,859,800 |
| 2020-04-23 | $9.06 | $9.77 | $9.06 | $9.47 | $8.80 | 1,476,750 |
| 2020-04-22 | $9.57 | $9.57 | $8.72 | $8.87 | $8.24 | 1,024,446 |
| 2020-04-21 | $9.07 | $9.46 | $8.83 | $9.25 | $8.59 | 986,021 |
| 2020-04-20 | $9.75 | $10.05 | $9.41 | $9.46 | $8.79 | 1,242,689 |
| 2020-04-17 | $10.69 | $10.73 | $9.89 | $9.97 | $9.26 | 1,536,147 |
| 2020-04-16 | $10.33 | $10.33 | $9.62 | $9.80 | $9.10 | 1,589,228 |
| 2020-04-15 | $9.98 | $10.48 | $9.58 | $10.30 | $9.57 | 946,278 |
| 2020-04-14 | $10.91 | $11.16 | $10.44 | $10.50 | $9.75 | 1,094,762 |
| 2020-04-13 | $11.00 | $11.00 | $9.72 | $10.43 | $9.69 | 1,685,632 |
| 2020-04-09 | $10.73 | $11.99 | $10.26 | $10.96 | $10.18 | 3,273,936 |
| 2020-04-08 | $9.72 | $10.54 | $9.43 | $9.89 | $9.19 | 1,810,784 |
| 2020-04-07 | $10.97 | $11.24 | $9.19 | $9.40 | $8.73 | 1,932,638 |
| 2020-04-06 | $8.71 | $9.41 | $8.07 | $9.34 | $8.68 | 1,723,343 |
| 2020-04-03 | $7.77 | $7.80 | $6.91 | $7.46 | $6.93 | 1,400,849 |
| 2020-04-02 | $7.65 | $8.32 | $7.50 | $7.65 | $7.11 | 1,136,106 |
| 2020-04-01 | $7.97 | $8.28 | $7.52 | $7.82 | $7.26 | 1,881,092 |
| 2020-03-31 | $9.28 | $10.08 | $8.31 | $8.55 | $7.94 | 2,433,270 |
| 2020-03-30 | $9.40 | $9.61 | $8.41 | $9.31 | $8.65 | 1,286,537 |
| 2020-03-27 | $10.01 | $10.34 | $8.57 | $9.93 | $9.22 | 1,672,738 |
| 2020-03-26 | $10.17 | $11.54 | $10.05 | $10.94 | $10.16 | 2,582,160 |
| 2020-03-25 | $9.31 | $10.50 | $8.60 | $9.83 | $9.13 | 2,801,638 |
| 2020-03-24 | $8.32 | $9.53 | $8.12 | $8.71 | $8.09 | 3,511,276 |
| 2020-03-23 | $7.54 | $7.65 | $6.50 | $7.54 | $7.00 | 2,996,257 |
| 2020-03-20 | $6.41 | $9.40 | $6.06 | $7.05 | $6.55 | 7,160,794 |
| 2020-03-19 | $3.84 | $6.77 | $3.53 | $5.78 | $5.37 | 5,610,001 |
| 2020-03-18 | $5.33 | $5.35 | $2.76 | $3.76 | $3.49 | 6,769,303 |
| 2020-03-17 | $6.38 | $7.15 | $5.13 | $5.76 | $5.35 | 2,250,019 |
| 2020-03-16 | $7.11 | $7.50 | $5.65 | $6.15 | $5.71 | 2,094,245 |
| 2020-03-13 | $9.30 | $9.68 | $7.32 | $8.80 | $8.17 | 3,063,403 |
| 2020-03-12 | $9.45 | $10.32 | $8.10 | $8.16 | $7.58 | 2,185,636 |
| 2020-03-11 | $13.00 | $13.26 | $11.08 | $11.29 | $10.36 | 1,273,445 |
| 2020-03-10 | $13.26 | $13.70 | $12.10 | $13.61 | $12.49 | 2,616,025 |
| 2020-03-09 | $14.26 | $15.26 | $11.38 | $12.48 | $11.45 | 2,604,359 |
| 2020-03-06 | $15.93 | $17.07 | $15.32 | $15.70 | $14.41 | 2,062,442 |
| 2020-03-05 | $18.64 | $18.71 | $16.24 | $16.53 | $15.17 | 1,893,499 |
| 2020-03-04 | $19.31 | $19.36 | $17.66 | $19.19 | $17.61 | 815,833 |
| 2020-03-03 | $20.32 | $20.38 | $18.58 | $18.94 | $17.38 | 797,755 |
| 2020-03-02 | $20.75 | $20.75 | $19.17 | $20.25 | $18.58 | 898,289 |
| 2020-02-28 | $20.84 | $21.42 | $20.22 | $20.61 | $18.91 | 1,232,821 |
| 2020-02-27 | $21.48 | $23.17 | $20.82 | $21.68 | $19.89 | 1,226,943 |
| 2020-02-26 | $23.98 | $24.21 | $21.93 | $22.13 | $20.31 | 879,630 |
| 2020-02-25 | $25.74 | $25.74 | $23.50 | $23.76 | $21.80 | 789,147 |
| 2020-02-24 | $25.86 | $26.68 | $25.53 | $25.59 | $23.48 | 495,571 |
| 2020-02-21 | $27.32 | $27.32 | $26.55 | $26.87 | $24.66 | 223,213 |
| 2020-02-20 | $26.60 | $27.44 | $26.43 | $27.39 | $25.13 | 316,925 |
| 2020-02-19 | $26.67 | $27.09 | $26.59 | $26.72 | $24.52 | 353,418 |
| 2020-02-18 | $25.79 | $26.64 | $25.62 | $26.60 | $24.41 | 305,828 |
| 2020-02-14 | $27.13 | $27.33 | $26.25 | $26.35 | $24.18 | 254,396 |
| 2020-02-13 | $26.54 | $27.30 | $26.43 | $27.11 | $24.88 | 522,051 |
| 2020-02-12 | $27.54 | $27.68 | $26.69 | $26.78 | $24.57 | 455,523 |
| 2020-02-11 | $27.17 | $27.42 | $26.89 | $27.22 | $24.98 | 449,190 |
| 2020-02-10 | $26.40 | $27.04 | $26.29 | $26.90 | $24.68 | 317,946 |
| 2020-02-07 | $26.49 | $26.62 | $26.05 | $26.46 | $24.28 | 643,915 |
| 2020-02-06 | $27.77 | $27.91 | $26.70 | $26.76 | $24.55 | 539,923 |
| 2020-02-05 | $27.07 | $27.85 | $26.46 | $27.50 | $25.23 | 1,218,500 |
| 2020-02-04 | $25.80 | $26.85 | $25.32 | $26.71 | $24.51 | 1,657,816 |
| 2020-02-03 | $24.77 | $25.03 | $24.54 | $24.81 | $22.77 | 784,304 |
| 2020-01-31 | $24.93 | $25.07 | $24.12 | $24.51 | $22.49 | 562,818 |
| 2020-01-30 | $24.98 | $25.55 | $24.90 | $24.98 | $22.92 | 524,603 |
| 2020-01-29 | $25.03 | $25.50 | $25.01 | $25.28 | $23.20 | 362,490 |
| 2020-01-28 | $24.63 | $25.11 | $24.44 | $24.98 | $22.92 | 286,501 |
| 2020-01-27 | $24.09 | $24.72 | $23.01 | $24.42 | $22.41 | 390,649 |
| 2020-01-24 | $24.57 | $24.92 | $24.00 | $24.70 | $22.66 | 570,324 |
| 2020-01-23 | $23.70 | $24.96 | $23.70 | $24.52 | $22.50 | 1,068,959 |
| 2020-01-22 | $23.24 | $23.53 | $23.06 | $23.24 | $21.33 | 447,092 |
| 2020-01-21 | $23.80 | $23.87 | $23.00 | $23.10 | $21.20 | 575,071 |
| 2020-01-17 | $24.22 | $24.36 | $23.69 | $24.00 | $22.02 | 760,884 |
| 2020-01-16 | $23.53 | $24.44 | $23.39 | $24.04 | $22.06 | 660,194 |
| 2020-01-15 | $23.10 | $23.56 | $23.00 | $23.28 | $21.36 | 1,003,812 |
| 2020-01-14 | $23.19 | $23.54 | $23.03 | $23.09 | $21.19 | 798,922 |
| 2020-01-13 | $22.94 | $23.20 | $22.86 | $23.16 | $21.25 | 262,505 |
| 2020-01-10 | $23.43 | $23.43 | $22.88 | $22.99 | $21.10 | 327,127 |
| 2020-01-09 | $23.89 | $23.93 | $23.33 | $23.49 | $21.55 | 243,175 |
| 2020-01-08 | $23.44 | $23.83 | $23.39 | $23.66 | $21.71 | 337,699 |
| 2020-01-07 | $23.56 | $23.71 | $23.19 | $23.36 | $21.44 | 401,694 |
| 2020-01-06 | $23.82 | $24.04 | $23.26 | $23.65 | $21.70 | 551,912 |
| 2020-01-03 | $24.15 | $24.41 | $23.93 | $24.31 | $22.31 | 507,623 |
| 2020-01-02 | $24.27 | $24.50 | $23.87 | $24.48 | $22.46 | 704,025 |
| 2019-12-31 | $24.05 | $24.27 | $23.90 | $23.95 | $21.98 | 345,939 |
| 2019-12-30 | $24.11 | $24.25 | $23.66 | $24.14 | $22.15 | 374,552 |
| 2019-12-27 | $24.09 | $24.35 | $23.88 | $24.00 | $22.02 | 194,549 |
| 2019-12-26 | $23.80 | $24.02 | $23.54 | $23.99 | $22.01 | 184,301 |
| 2019-12-24 | $23.81 | $23.88 | $23.59 | $23.71 | $21.76 | 102,619 |
| 2019-12-23 | $23.64 | $23.99 | $23.50 | $23.83 | $21.87 | 221,708 |
| 2019-12-20 | $24.45 | $24.45 | $23.59 | $23.63 | $21.68 | 543,948 |
| 2019-12-19 | $24.46 | $24.70 | $24.16 | $24.40 | $22.39 | 412,128 |
| 2019-12-18 | $23.91 | $24.55 | $23.83 | $24.36 | $22.35 | 407,793 |
| 2019-12-17 | $23.79 | $23.93 | $23.59 | $23.88 | $21.91 | 279,550 |
| 2019-12-16 | $23.69 | $23.93 | $23.58 | $23.78 | $21.82 | 353,333 |
| 2019-12-13 | $23.74 | $24.00 | $23.34 | $23.38 | $21.45 | 289,273 |
| 2019-12-12 | $23.27 | $24.00 | $23.27 | $23.86 | $21.89 | 309,437 |
| 2019-12-11 | $23.37 | $23.38 | $22.99 | $23.31 | $21.30 | 270,439 |
| 2019-12-10 | $23.13 | $23.66 | $22.89 | $23.26 | $21.25 | 396,682 |
| 2019-12-09 | $23.30 | $23.44 | $23.09 | $23.14 | $21.14 | 262,338 |
| 2019-12-06 | $22.78 | $23.56 | $22.78 | $23.39 | $21.37 | 453,410 |
| 2019-12-05 | $23.03 | $23.20 | $22.39 | $22.55 | $20.61 | 566,265 |
| 2019-12-04 | $23.11 | $23.33 | $22.90 | $22.98 | $21.00 | 357,871 |
| 2019-12-03 | $22.93 | $23.20 | $22.80 | $23.00 | $21.02 | 588,567 |
| 2019-12-02 | $23.52 | $23.66 | $23.01 | $23.31 | $21.30 | 424,191 |
| 2019-11-29 | $23.39 | $23.69 | $23.31 | $23.40 | $21.38 | 176,468 |
| 2019-11-27 | $23.25 | $23.55 | $23.06 | $23.49 | $21.46 | 343,874 |
| 2019-11-26 | $22.96 | $23.38 | $22.73 | $23.23 | $21.23 | 587,756 |
| 2019-11-25 | $22.61 | $23.14 | $22.53 | $22.98 | $21.00 | 332,451 |
| 2019-11-22 | $22.87 | $23.08 | $22.45 | $22.48 | $20.54 | 444,671 |
| 2019-11-21 | $23.53 | $23.80 | $22.65 | $22.80 | $20.83 | 456,747 |
| 2019-11-20 | $23.17 | $23.96 | $23.17 | $23.49 | $21.46 | 661,278 |
| 2019-11-19 | $23.15 | $23.50 | $22.89 | $23.38 | $21.36 | 552,924 |
| 2019-11-18 | $22.41 | $23.26 | $22.36 | $23.13 | $21.14 | 959,789 |
| 2019-11-15 | $22.10 | $22.52 | $22.09 | $22.43 | $20.50 | 601,753 |
| 2019-11-14 | $21.30 | $21.92 | $21.21 | $21.89 | $20.00 | 442,307 |
| 2019-11-13 | $21.21 | $21.40 | $21.03 | $21.30 | $19.46 | 443,829 |
| 2019-11-12 | $21.66 | $21.86 | $21.27 | $21.44 | $19.59 | 324,694 |
| 2019-11-11 | $21.32 | $21.74 | $21.25 | $21.64 | $19.77 | 380,614 |
| 2019-11-08 | $21.28 | $21.79 | $21.19 | $21.52 | $19.66 | 552,167 |
| 2019-11-07 | $21.70 | $21.84 | $21.22 | $21.31 | $19.47 | 1,058,420 |
| 2019-11-06 | $19.71 | $21.82 | $19.69 | $21.46 | $19.61 | 2,003,971 |
| 2019-11-05 | $23.17 | $23.44 | $22.92 | $23.34 | $21.33 | 646,120 |
| 2019-11-04 | $22.98 | $23.24 | $22.64 | $23.04 | $21.05 | 563,165 |
| 2019-11-01 | $21.98 | $23.08 | $21.83 | $22.81 | $20.84 | 1,217,715 |
| 2019-10-31 | $21.49 | $21.86 | $21.21 | $21.78 | $19.90 | 887,866 |
| 2019-10-30 | $21.37 | $21.79 | $21.18 | $21.58 | $19.72 | 964,538 |
| 2019-10-29 | $21.42 | $21.75 | $21.20 | $21.43 | $19.58 | 430,668 |
| 2019-10-28 | $21.89 | $21.92 | $21.42 | $21.46 | $19.61 | 412,444 |
| 2019-10-25 | $21.37 | $21.87 | $21.27 | $21.72 | $19.85 | 560,708 |
| 2019-10-24 | $21.38 | $21.69 | $21.36 | $21.44 | $19.59 | 379,314 |
| 2019-10-23 | $21.40 | $21.48 | $21.00 | $21.32 | $19.48 | 721,248 |
| 2019-10-22 | $20.87 | $21.40 | $20.75 | $21.35 | $19.51 | 641,314 |
| 2019-10-21 | $21.03 | $21.42 | $20.89 | $20.89 | $19.09 | 382,609 |
| 2019-10-18 | $20.54 | $20.98 | $20.50 | $20.82 | $19.02 | 404,491 |
| 2019-10-17 | $20.60 | $20.72 | $20.35 | $20.69 | $18.91 | 561,190 |
| 2019-10-16 | $21.08 | $21.18 | $20.23 | $20.49 | $18.72 | 1,120,138 |
| 2019-10-15 | $20.83 | $21.12 | $20.78 | $21.10 | $19.28 | 330,599 |
| 2019-10-14 | $20.73 | $20.87 | $20.35 | $20.77 | $18.98 | 194,132 |
| 2019-10-11 | $20.45 | $21.13 | $20.45 | $20.82 | $19.02 | 343,583 |
| 2019-10-10 | $19.63 | $20.68 | $19.63 | $20.18 | $18.44 | 558,257 |
| 2019-10-09 | $20.05 | $20.08 | $19.63 | $19.75 | $18.04 | 360,670 |
| 2019-10-08 | $19.79 | $20.22 | $19.67 | $19.89 | $18.17 | 536,787 |
| 2019-10-07 | $19.71 | $20.29 | $19.46 | $20.05 | $18.32 | 825,424 |
| 2019-10-04 | $19.66 | $19.83 | $19.46 | $19.70 | $18.00 | 440,829 |
| 2019-10-03 | $19.63 | $19.75 | $19.34 | $19.69 | $17.99 | 553,166 |
| 2019-10-02 | $19.92 | $19.95 | $19.38 | $19.65 | $17.96 | 763,854 |
| 2019-10-01 | $20.47 | $20.98 | $19.83 | $20.18 | $18.44 | 440,822 |
| 2019-09-30 | $20.28 | $20.55 | $19.97 | $20.31 | $18.55 | 463,295 |
| 2019-09-27 | $20.56 | $20.64 | $19.83 | $20.19 | $18.45 | 595,967 |
| 2019-09-26 | $20.92 | $20.92 | $20.27 | $20.47 | $18.70 | 385,982 |
| 2019-09-25 | $21.00 | $21.28 | $20.72 | $21.10 | $19.28 | 483,702 |
| 2019-09-24 | $21.96 | $21.98 | $20.72 | $20.88 | $19.08 | 774,154 |
| 2019-09-23 | $21.30 | $21.94 | $21.25 | $21.88 | $19.99 | 653,668 |
| 2019-09-20 | $21.83 | $21.85 | $21.12 | $21.24 | $19.41 | 800,807 |
| 2019-09-19 | $21.87 | $22.00 | $21.60 | $21.80 | $19.92 | 515,602 |
| 2019-09-18 | $22.34 | $22.38 | $21.69 | $21.85 | $19.97 | 495,716 |
| 2019-09-17 | $22.46 | $22.58 | $22.06 | $22.35 | $20.42 | 398,157 |
| 2019-09-16 | $22.31 | $22.96 | $22.30 | $22.64 | $20.69 | 1,340,316 |
| 2019-09-13 | $22.46 | $22.83 | $22.30 | $22.50 | $20.56 | 797,257 |
| 2019-09-12 | $22.23 | $22.47 | $21.78 | $22.21 | $20.29 | 1,311,977 |
| 2019-09-11 | $22.39 | $22.70 | $21.99 | $22.23 | $20.22 | 785,648 |
| 2019-09-10 | $21.76 | $22.21 | $21.26 | $22.19 | $20.19 | 664,176 |
| 2019-09-09 | $21.13 | $21.77 | $21.13 | $21.71 | $19.75 | 681,452 |
| 2019-09-06 | $21.26 | $21.30 | $20.77 | $20.87 | $18.98 | 478,776 |
| 2019-09-05 | $21.15 | $21.53 | $21.00 | $21.17 | $19.26 | 725,270 |
| 2019-09-04 | $20.52 | $20.92 | $20.30 | $20.77 | $18.89 | 472,875 |
| 2019-09-03 | $20.69 | $20.69 | $19.77 | $20.24 | $18.41 | 1,193,779 |
| 2019-08-30 | $21.72 | $21.88 | $20.75 | $20.85 | $18.97 | 952,146 |
| 2019-08-29 | $20.87 | $21.87 | $20.66 | $21.59 | $19.64 | 978,945 |
| 2019-08-28 | $20.14 | $20.94 | $20.07 | $20.70 | $18.83 | 556,084 |
| 2019-08-27 | $20.25 | $20.82 | $20.03 | $20.07 | $18.26 | 537,757 |
| 2019-08-26 | $19.57 | $20.16 | $19.05 | $20.13 | $18.31 | 392,051 |
| 2019-08-23 | $19.56 | $19.76 | $19.08 | $19.16 | $17.43 | 1,751,114 |
| 2019-08-22 | $19.73 | $19.89 | $19.55 | $19.70 | $17.92 | 395,323 |
| 2019-08-21 | $19.81 | $19.98 | $19.54 | $19.69 | $17.91 | 561,005 |
| 2019-08-20 | $19.20 | $19.76 | $19.09 | $19.42 | $17.67 | 447,256 |
| 2019-08-19 | $19.14 | $19.74 | $19.08 | $19.27 | $17.53 | 551,849 |
| 2019-08-16 | $18.00 | $18.98 | $17.94 | $18.74 | $17.05 | 1,694,788 |
| 2019-08-15 | $18.70 | $18.85 | $17.92 | $17.98 | $16.36 | 878,256 |
| 2019-08-14 | $19.27 | $19.36 | $18.41 | $18.68 | $16.99 | 1,279,341 |
| 2019-08-13 | $19.47 | $19.99 | $19.12 | $19.55 | $17.78 | 1,106,746 |
| 2019-08-12 | $18.96 | $19.93 | $18.96 | $19.57 | $17.80 | 1,499,445 |
| 2019-08-09 | $18.66 | $19.27 | $18.50 | $19.03 | $17.31 | 1,691,163 |
| 2019-08-08 | $17.60 | $18.87 | $17.50 | $18.67 | $16.98 | 3,963,377 |
| 2019-08-07 | $17.58 | $18.03 | $16.76 | $17.56 | $15.97 | 4,806,312 |
| 2019-08-06 | $19.18 | $19.63 | $18.49 | $18.50 | $16.83 | 1,415,098 |
| 2019-08-05 | $19.09 | $19.14 | $18.66 | $18.99 | $17.27 | 846,329 |
| 2019-08-02 | $19.66 | $19.87 | $19.34 | $19.45 | $17.69 | 864,551 |
| 2019-08-01 | $20.92 | $21.52 | $19.70 | $19.83 | $18.04 | 886,252 |
| 2019-07-31 | $21.64 | $22.04 | $20.71 | $20.84 | $18.96 | 1,272,637 |
| 2019-07-30 | $21.35 | $21.71 | $21.06 | $21.57 | $19.62 | 758,251 |
| 2019-07-29 | $21.95 | $21.95 | $21.30 | $21.49 | $19.55 | 506,194 |
| 2019-07-26 | $21.69 | $22.19 | $21.66 | $21.95 | $19.97 | 516,745 |
| 2019-07-25 | $21.92 | $22.03 | $21.33 | $21.53 | $19.59 | 387,494 |
| 2019-07-24 | $21.07 | $22.09 | $21.07 | $22.00 | $20.01 | 919,439 |
| 2019-07-23 | $21.43 | $21.67 | $21.08 | $21.15 | $19.24 | 744,294 |
| 2019-07-22 | $22.13 | $22.20 | $21.26 | $21.27 | $19.35 | 532,885 |
| 2019-07-19 | $22.53 | $23.25 | $22.11 | $22.12 | $20.12 | 386,880 |
| 2019-07-18 | $22.46 | $22.67 | $22.27 | $22.55 | $20.51 | 231,659 |
| 2019-07-17 | $22.78 | $22.78 | $22.12 | $22.51 | $20.48 | 294,396 |
| 2019-07-16 | $22.56 | $23.10 | $22.48 | $22.86 | $20.80 | 326,008 |
| 2019-07-15 | $22.49 | $22.78 | $22.08 | $22.49 | $20.46 | 498,848 |
| 2019-07-12 | $21.47 | $22.39 | $21.43 | $22.36 | $20.34 | 294,712 |
| 2019-07-11 | $22.04 | $22.07 | $21.52 | $21.54 | $19.59 | 421,556 |
| 2019-07-10 | $22.15 | $22.33 | $21.76 | $22.03 | $20.04 | 578,161 |
| 2019-07-09 | $21.47 | $22.10 | $21.39 | $22.05 | $20.06 | 477,292 |
| 2019-07-08 | $21.60 | $21.80 | $21.52 | $21.66 | $19.70 | 262,659 |
| 2019-07-05 | $21.18 | $21.75 | $21.18 | $21.65 | $19.69 | 276,047 |
| 2019-07-03 | $21.61 | $21.75 | $21.29 | $21.40 | $19.47 | 147,476 |
| 2019-07-02 | $21.52 | $21.61 | $21.13 | $21.50 | $19.56 | 281,997 |
| 2019-07-01 | $21.86 | $22.22 | $21.34 | $21.51 | $19.57 | 280,764 |
| 2019-06-28 | $21.42 | $21.60 | $20.89 | $21.48 | $19.54 | 695,294 |
| 2019-06-27 | $20.93 | $21.40 | $20.54 | $21.39 | $19.46 | 556,678 |
| 2019-06-26 | $20.59 | $20.97 | $20.32 | $20.88 | $18.99 | 614,382 |
| 2019-06-25 | $21.03 | $21.15 | $20.25 | $20.40 | $18.56 | 638,920 |
| 2019-06-24 | $21.06 | $21.74 | $20.88 | $20.94 | $19.05 | 491,049 |
| 2019-06-21 | $21.51 | $21.55 | $20.62 | $21.01 | $19.11 | 1,415,425 |
| 2019-06-20 | $22.08 | $22.53 | $21.67 | $21.68 | $19.72 | 785,322 |
| 2019-06-19 | $22.93 | $22.93 | $21.65 | $21.78 | $19.81 | 881,152 |
| 2019-06-18 | $23.03 | $23.66 | $22.61 | $22.94 | $20.87 | 689,275 |
| 2019-06-17 | $22.74 | $23.08 | $22.61 | $22.93 | $20.86 | 323,389 |
| 2019-06-14 | $22.99 | $23.05 | $22.71 | $22.79 | $20.73 | 339,371 |
| 2019-06-13 | $22.70 | $23.12 | $22.64 | $22.95 | $20.88 | 369,755 |
| 2019-06-12 | $22.40 | $22.85 | $22.15 | $22.60 | $20.47 | 540,738 |
| 2019-06-11 | $22.60 | $22.78 | $22.25 | $22.47 | $20.35 | 942,799 |
| 2019-06-10 | $21.65 | $22.17 | $21.59 | $21.72 | $19.67 | 306,476 |
| 2019-06-07 | $21.33 | $21.59 | $20.99 | $21.56 | $19.53 | 260,333 |
| 2019-06-06 | $21.17 | $21.32 | $20.50 | $21.17 | $19.17 | 351,182 |
| 2019-06-05 | $21.86 | $22.14 | $21.09 | $21.19 | $19.19 | 369,039 |
| 2019-06-04 | $20.96 | $21.77 | $20.95 | $21.73 | $19.68 | 438,251 |
| 2019-06-03 | $20.74 | $21.14 | $20.49 | $20.66 | $18.71 | 514,845 |
| 2019-05-31 | $21.00 | $21.21 | $20.82 | $20.88 | $18.91 | 653,461 |
| 2019-05-30 | $21.97 | $23.04 | $21.25 | $21.34 | $19.33 | 509,358 |
| 2019-05-29 | $21.99 | $22.29 | $21.75 | $22.03 | $19.95 | 623,335 |
| 2019-05-28 | $22.98 | $23.07 | $22.14 | $22.17 | $20.08 | 525,668 |
| 2019-05-24 | $23.21 | $23.35 | $22.80 | $22.90 | $20.74 | 350,666 |
| 2019-05-23 | $22.48 | $23.05 | $22.12 | $23.03 | $20.86 | 788,849 |
| 2019-05-22 | $23.45 | $23.68 | $22.50 | $22.83 | $20.68 | 1,231,499 |
| 2019-05-21 | $22.78 | $23.47 | $22.43 | $23.09 | $20.91 | 685,681 |
| 2019-05-20 | $22.27 | $22.38 | $21.97 | $22.19 | $20.10 | 364,390 |
| 2019-05-17 | $23.04 | $23.18 | $22.44 | $22.48 | $20.36 | 416,080 |
| 2019-05-16 | $23.23 | $23.79 | $23.14 | $23.32 | $21.12 | 284,045 |
| 2019-05-15 | $22.90 | $23.44 | $22.43 | $23.14 | $20.96 | 706,375 |
| 2019-05-14 | $23.82 | $24.05 | $23.10 | $23.18 | $20.99 | 881,295 |
| 2019-05-13 | $24.60 | $24.77 | $23.63 | $23.66 | $21.43 | 779,224 |
| 2019-05-10 | $24.90 | $25.19 | $24.38 | $25.14 | $22.77 | 520,181 |
| 2019-05-09 | $25.17 | $25.34 | $24.45 | $25.16 | $22.79 | 325,002 |
| 2019-05-08 | $25.55 | $25.99 | $25.43 | $25.49 | $23.09 | 187,564 |
| 2019-05-07 | $25.76 | $25.89 | $25.24 | $25.52 | $23.11 | 429,558 |
| 2019-05-06 | $25.87 | $26.30 | $25.79 | $26.07 | $23.61 | 213,406 |
| 2019-05-03 | $26.18 | $26.53 | $25.79 | $26.48 | $23.98 | 526,050 |
| 2019-05-02 | $25.95 | $26.71 | $25.66 | $25.98 | $23.53 | 576,879 |
| 2019-05-01 | $26.48 | $27.30 | $25.68 | $26.07 | $23.61 | 1,411,817 |
| 2019-04-30 | $27.63 | $27.69 | $26.68 | $26.98 | $24.44 | 764,331 |
| 2019-04-29 | $28.28 | $28.56 | $27.60 | $27.63 | $25.03 | 460,632 |
| 2019-04-26 | $27.50 | $28.25 | $27.27 | $28.18 | $25.52 | 615,304 |
| 2019-04-25 | $27.91 | $28.11 | $27.47 | $27.60 | $25.00 | 382,210 |
| 2019-04-24 | $27.83 | $28.06 | $27.64 | $27.92 | $25.29 | 156,176 |
| 2019-04-23 | $27.55 | $27.94 | $27.26 | $27.88 | $25.25 | 481,068 |
| 2019-04-22 | $27.75 | $27.79 | $27.36 | $27.48 | $24.89 | 215,502 |
| 2019-04-18 | $28.39 | $28.60 | $27.71 | $27.80 | $25.18 | 346,925 |
| 2019-04-17 | $28.10 | $28.62 | $27.92 | $28.47 | $25.79 | 445,272 |
| 2019-04-16 | $27.79 | $28.04 | $27.56 | $27.87 | $25.24 | 292,410 |
| 2019-04-15 | $27.93 | $28.01 | $27.15 | $27.67 | $25.06 | 330,071 |
| 2019-04-12 | $27.45 | $27.95 | $27.20 | $27.90 | $25.27 | 430,966 |
| 2019-04-11 | $27.43 | $27.64 | $27.09 | $27.27 | $24.70 | 326,706 |
| 2019-04-10 | $26.40 | $27.45 | $26.40 | $27.36 | $24.78 | 553,968 |
| 2019-04-09 | $26.86 | $26.86 | $26.29 | $26.36 | $23.88 | 283,213 |
| 2019-04-08 | $27.39 | $27.66 | $26.74 | $26.93 | $24.39 | 333,391 |
| 2019-04-05 | $26.69 | $27.52 | $26.69 | $27.47 | $24.88 | 511,031 |
| 2019-04-04 | $26.40 | $26.71 | $26.27 | $26.69 | $24.17 | 332,491 |
| 2019-04-03 | $26.71 | $26.75 | $26.28 | $26.42 | $23.93 | 319,484 |
| 2019-04-02 | $26.29 | $26.58 | $26.04 | $26.33 | $23.85 | 354,681 |
| 2019-04-01 | $26.00 | $26.74 | $25.92 | $26.31 | $23.83 | 534,664 |
| 2019-03-29 | $26.01 | $26.17 | $25.48 | $25.85 | $23.41 | 445,033 |
| 2019-03-28 | $25.55 | $26.12 | $25.41 | $25.79 | $23.36 | 449,445 |
| 2019-03-27 | $26.22 | $26.27 | $25.48 | $25.52 | $23.11 | 303,055 |
| 2019-03-26 | $25.75 | $26.54 | $25.68 | $26.16 | $23.69 | 326,513 |
| 2019-03-25 | $25.74 | $26.16 | $25.51 | $25.76 | $23.33 | 328,978 |
| 2019-03-22 | $26.57 | $26.57 | $25.50 | $25.78 | $23.35 | 342,052 |
| 2019-03-21 | $26.36 | $26.82 | $26.31 | $26.68 | $24.16 | 394,344 |
| 2019-03-20 | $26.34 | $26.66 | $25.90 | $26.41 | $23.92 | 500,641 |
| 2019-03-19 | $26.57 | $26.80 | $26.26 | $26.35 | $23.87 | 599,309 |
| 2019-03-18 | $26.63 | $26.97 | $26.40 | $26.42 | $23.93 | 516,384 |
| 2019-03-15 | $25.88 | $26.50 | $25.88 | $26.50 | $24.00 | 735,968 |
| 2019-03-14 | $26.21 | $26.36 | $25.62 | $25.72 | $23.30 | 351,293 |
| 2019-03-13 | $26.46 | $26.67 | $26.19 | $26.27 | $23.79 | 441,569 |
| 2019-03-12 | $26.96 | $27.32 | $26.35 | $26.43 | $23.85 | 417,762 |
| 2019-03-11 | $26.19 | $27.26 | $26.14 | $26.95 | $24.32 | 730,136 |
| 2019-03-08 | $25.54 | $26.19 | $25.24 | $26.06 | $23.51 | 747,053 |
| 2019-03-07 | $26.21 | $26.33 | $25.67 | $25.77 | $23.25 | 1,152,406 |
| 2019-03-06 | $27.09 | $29.24 | $26.23 | $26.23 | $23.67 | 479,809 |
| 2019-03-05 | $27.55 | $27.74 | $26.93 | $27.08 | $24.43 | 522,799 |
| 2019-03-04 | $28.42 | $28.55 | $27.50 | $27.51 | $24.82 | 496,146 |
| 2019-03-01 | $28.34 | $28.78 | $28.09 | $28.39 | $25.62 | 463,936 |
| 2019-02-28 | $28.34 | $28.48 | $27.75 | $28.12 | $25.37 | 641,962 |
| 2019-02-27 | $28.62 | $29.21 | $28.36 | $28.47 | $25.69 | 594,070 |
| 2019-02-26 | $28.87 | $29.11 | $28.55 | $28.69 | $25.89 | 612,674 |
| 2019-02-25 | $29.62 | $29.80 | $28.88 | $28.92 | $26.09 | 378,478 |
| 2019-02-22 | $28.95 | $29.70 | $28.95 | $29.37 | $26.50 | 449,613 |
| 2019-02-21 | $28.90 | $28.95 | $28.39 | $28.78 | $25.97 | 415,140 |
| 2019-02-20 | $28.54 | $29.12 | $28.54 | $28.91 | $26.09 | 488,236 |
| 2019-02-19 | $27.72 | $28.63 | $27.66 | $28.48 | $25.70 | 773,517 |
| 2019-02-15 | $27.47 | $28.03 | $27.40 | $27.84 | $25.12 | 845,464 |
| 2019-02-14 | $27.11 | $27.38 | $26.49 | $27.24 | $24.58 | 1,119,460 |
| 2019-02-13 | $27.10 | $28.30 | $27.10 | $27.35 | $24.68 | 1,546,905 |
| 2019-02-12 | $26.60 | $26.77 | $26.23 | $26.50 | $23.91 | 1,008,498 |
| 2019-02-11 | $25.82 | $26.36 | $25.53 | $26.21 | $23.65 | 931,981 |
| 2019-02-08 | $26.16 | $26.46 | $25.25 | $25.75 | $23.23 | 448,728 |
| 2019-02-07 | $26.35 | $26.39 | $25.86 | $26.23 | $23.67 | 287,207 |
| 2019-02-06 | $26.33 | $26.65 | $25.99 | $26.46 | $23.87 | 225,121 |
| 2019-02-05 | $26.07 | $26.65 | $26.03 | $26.26 | $23.69 | 333,975 |
| 2019-02-04 | $26.10 | $26.26 | $25.77 | $26.09 | $23.54 | 324,860 |
| 2019-02-01 | $25.51 | $26.40 | $25.43 | $26.07 | $23.52 | 765,485 |
| 2019-01-31 | $25.04 | $25.61 | $24.96 | $25.38 | $22.90 | 688,241 |
| 2019-01-30 | $24.96 | $25.12 | $24.63 | $25.00 | $22.56 | 391,694 |
| 2019-01-29 | $24.86 | $25.32 | $24.58 | $24.72 | $22.30 | 686,434 |
| 2019-01-28 | $24.72 | $25.39 | $24.38 | $24.86 | $22.43 | 662,574 |
| 2019-01-25 | $25.08 | $25.35 | $24.72 | $24.89 | $22.46 | 415,465 |
| 2019-01-24 | $24.34 | $25.11 | $24.34 | $24.79 | $22.37 | 512,441 |
| 2019-01-23 | $24.42 | $24.60 | $24.18 | $24.37 | $21.99 | 485,954 |
| 2019-01-22 | $24.53 | $24.97 | $23.98 | $24.30 | $21.93 | 598,369 |
| 2019-01-18 | $24.56 | $24.86 | $24.08 | $24.73 | $22.31 | 930,807 |
| 2019-01-17 | $24.07 | $24.67 | $23.98 | $24.43 | $22.04 | 837,858 |
| 2019-01-16 | $23.29 | $24.21 | $23.29 | $24.19 | $21.83 | 674,981 |
| 2019-01-15 | $23.48 | $23.48 | $22.99 | $23.26 | $20.99 | 325,678 |
| 2019-01-14 | $23.93 | $24.01 | $23.41 | $23.42 | $21.13 | 520,571 |
| 2019-01-11 | $23.58 | $24.22 | $23.16 | $24.19 | $21.83 | 557,031 |
| 2019-01-10 | $23.23 | $23.98 | $23.21 | $23.75 | $21.43 | 374,028 |
| 2019-01-09 | $23.30 | $23.97 | $23.20 | $23.62 | $21.31 | 415,257 |
| 2019-01-08 | $23.03 | $23.40 | $21.97 | $23.12 | $20.86 | 572,562 |
| 2019-01-07 | $21.95 | $22.82 | $21.71 | $22.72 | $20.50 | 501,383 |
| 2019-01-04 | $21.63 | $22.32 | $21.63 | $22.09 | $19.93 | 579,644 |
| 2019-01-03 | $21.19 | $21.80 | $20.73 | $21.36 | $19.27 | 664,852 |
| 2019-01-02 | $19.98 | $21.50 | $19.56 | $21.40 | $19.31 | 885,263 |
| 2018-12-31 | $20.25 | $20.41 | $19.55 | $20.31 | $18.33 | 612,900 |
| 2018-12-28 | $20.01 | $20.98 | $19.87 | $20.11 | $18.15 | 451,673 |
| 2018-12-27 | $20.00 | $20.18 | $19.13 | $20.00 | $18.05 | 546,954 |
| 2018-12-26 | $18.93 | $20.16 | $18.80 | $20.11 | $18.15 | 519,477 |
| 2018-12-24 | $19.34 | $19.52 | $18.78 | $18.78 | $16.95 | 337,046 |
| 2018-12-21 | $20.60 | $21.15 | $19.44 | $19.55 | $17.64 | 761,712 |
| 2018-12-20 | $21.19 | $21.38 | $20.35 | $20.54 | $18.53 | 559,171 |
| 2018-12-19 | $22.14 | $22.62 | $21.10 | $21.21 | $19.14 | 652,769 |
| 2018-12-18 | $22.36 | $22.96 | $21.75 | $22.00 | $19.85 | 698,258 |
| 2018-12-17 | $22.38 | $22.82 | $21.81 | $22.12 | $19.96 | 774,740 |
| 2018-12-14 | $22.54 | $22.70 | $22.01 | $22.45 | $20.26 | 663,110 |
| 2018-12-13 | $23.46 | $23.85 | $22.42 | $22.50 | $20.30 | 499,520 |
| 2018-12-12 | $23.26 | $23.92 | $23.25 | $23.55 | $21.16 | 1,225,008 |
| 2018-12-11 | $23.75 | $23.91 | $22.60 | $22.94 | $20.61 | 897,626 |
| 2018-12-10 | $23.18 | $23.88 | $22.81 | $23.48 | $21.09 | 432,892 |
| 2018-12-07 | $24.10 | $24.68 | $22.78 | $23.20 | $20.84 | 677,175 |
| 2018-12-06 | $23.99 | $24.48 | $23.35 | $24.26 | $21.79 | 739,841 |
| 2018-12-04 | $26.01 | $26.28 | $24.16 | $24.32 | $21.85 | 965,324 |
| 2018-12-03 | $26.74 | $27.00 | $26.10 | $26.26 | $23.59 | 626,474 |
| 2018-11-30 | $25.99 | $26.22 | $25.08 | $26.16 | $23.50 | 618,752 |
| 2018-11-29 | $25.59 | $26.54 | $25.05 | $26.16 | $23.50 | 745,036 |
| 2018-11-28 | $24.03 | $25.94 | $23.73 | $25.64 | $23.03 | 1,507,452 |
| 2018-11-27 | $23.54 | $24.10 | $23.17 | $23.81 | $21.39 | 444,888 |
| 2018-11-26 | $23.17 | $24.22 | $23.17 | $23.78 | $21.36 | 617,596 |
| 2018-11-23 | $22.78 | $23.49 | $22.78 | $22.94 | $20.61 | 284,053 |
| 2018-11-21 | $22.10 | $23.39 | $22.10 | $22.93 | $20.60 | 536,008 |
| 2018-11-20 | $22.55 | $22.64 | $21.65 | $21.87 | $19.65 | 810,233 |
| 2018-11-19 | $23.41 | $23.69 | $22.47 | $22.86 | $20.54 | 589,054 |
| 2018-11-16 | $24.07 | $24.29 | $23.25 | $23.43 | $21.05 | 876,033 |
| 2018-11-15 | $24.50 | $24.97 | $23.63 | $24.19 | $21.73 | 1,172,939 |
| 2018-11-14 | $24.26 | $25.48 | $24.10 | $24.63 | $22.13 | 727,501 |
| 2018-11-13 | $23.22 | $24.62 | $23.22 | $24.11 | $21.66 | 993,956 |
| 2018-11-12 | $23.70 | $23.79 | $23.01 | $23.06 | $20.71 | 812,340 |
| 2018-11-09 | $24.98 | $25.93 | $23.11 | $23.78 | $21.36 | 2,162,362 |
| 2018-11-08 | $24.50 | $26.30 | $23.50 | $25.47 | $22.88 | 2,493,189 |
| 2018-11-07 | $24.17 | $24.94 | $23.44 | $24.08 | $21.63 | 1,544,039 |
| 2018-11-06 | $24.38 | $24.74 | $23.79 | $24.33 | $21.86 | 794,232 |
| 2018-11-05 | $25.05 | $25.27 | $24.01 | $24.37 | $21.89 | 1,141,780 |
| 2018-11-02 | $25.30 | $25.74 | $24.46 | $24.91 | $22.38 | 1,150,484 |
| 2018-11-01 | $23.15 | $25.27 | $23.15 | $25.07 | $22.52 | 1,248,441 |
| 2018-10-31 | $22.56 | $23.72 | $22.56 | $23.14 | $20.79 | 838,912 |
| 2018-10-30 | $21.57 | $22.26 | $21.20 | $22.18 | $19.92 | 1,704,439 |
| 2018-10-29 | $22.85 | $23.20 | $21.60 | $21.74 | $19.53 | 1,079,285 |
| 2018-10-26 | $22.87 | $23.09 | $21.67 | $22.54 | $20.25 | 1,356,407 |
| 2018-10-25 | $21.94 | $23.35 | $21.90 | $23.18 | $20.82 | 959,814 |
| 2018-10-24 | $22.25 | $22.60 | $21.70 | $21.72 | $19.51 | 1,285,731 |
| 2018-10-23 | $23.37 | $23.66 | $21.52 | $22.35 | $20.08 | 2,310,899 |
| 2018-10-22 | $24.93 | $24.93 | $23.69 | $23.71 | $21.30 | 777,906 |
| 2018-10-19 | $25.78 | $26.15 | $24.80 | $24.87 | $22.34 | 1,737,700 |
| 2018-10-18 | $25.78 | $25.98 | $25.47 | $25.90 | $23.27 | 864,949 |
| 2018-10-17 | $25.22 | $26.16 | $24.79 | $25.74 | $23.12 | 1,438,515 |
| 2018-10-16 | $24.79 | $25.31 | $24.47 | $25.22 | $22.66 | 1,071,422 |
| 2018-10-15 | $24.45 | $24.82 | $23.86 | $24.72 | $22.21 | 923,746 |
| 2018-10-12 | $24.13 | $24.74 | $23.97 | $24.58 | $22.08 | 1,336,313 |
| 2018-10-11 | $23.59 | $24.16 | $23.48 | $23.75 | $21.33 | 1,199,759 |
| 2018-10-10 | $24.35 | $24.86 | $23.62 | $23.67 | $21.26 | 922,726 |
| 2018-10-09 | $23.85 | $24.50 | $23.66 | $24.38 | $21.90 | 793,282 |
| 2018-10-08 | $24.90 | $24.90 | $23.84 | $23.86 | $21.43 | 954,537 |
| 2018-10-05 | $26.40 | $26.58 | $24.58 | $25.06 | $22.51 | 917,832 |
| 2018-10-04 | $26.23 | $26.62 | $26.12 | $26.29 | $23.62 | 1,282,578 |
| 2018-10-03 | $25.97 | $26.62 | $25.90 | $26.21 | $23.54 | 707,789 |
| 2018-10-02 | $25.39 | $25.90 | $25.02 | $25.87 | $23.24 | 1,752,782 |
| 2018-10-01 | $27.00 | $27.17 | $26.11 | $26.19 | $23.53 | 755,123 |
| 2018-09-28 | $26.95 | $27.25 | $26.59 | $26.65 | $23.94 | 636,854 |
| 2018-09-27 | $27.34 | $27.54 | $27.04 | $27.08 | $24.33 | 683,415 |
| 2018-09-26 | $27.56 | $27.74 | $27.35 | $27.39 | $24.60 | 457,782 |
| 2018-09-25 | $27.56 | $27.63 | $27.21 | $27.48 | $24.69 | 560,577 |
| 2018-09-24 | $27.88 | $27.97 | $27.28 | $27.53 | $24.73 | 1,378,487 |
| 2018-09-21 | $27.97 | $28.21 | $27.44 | $28.03 | $25.18 | 933,167 |
| 2018-09-20 | $27.69 | $27.97 | $27.32 | $27.96 | $25.12 | 809,281 |
| 2018-09-19 | $28.24 | $28.48 | $27.49 | $27.62 | $24.81 | 942,764 |
| 2018-09-18 | $28.44 | $28.59 | $28.10 | $28.22 | $25.35 | 736,672 |
| 2018-09-17 | $27.96 | $28.62 | $27.74 | $28.33 | $25.45 | 1,016,327 |
| 2018-09-14 | $29.04 | $29.42 | $27.55 | $28.01 | $25.16 | 2,556,608 |
| 2018-09-13 | $30.19 | $30.62 | $28.76 | $28.94 | $26.00 | 1,847,362 |
| 2018-09-12 | $30.22 | $30.50 | $29.90 | $30.41 | $27.22 | 461,468 |
| 2018-09-11 | $29.81 | $30.44 | $29.43 | $30.27 | $27.10 | 834,036 |
| 2018-09-10 | $29.94 | $30.81 | $29.82 | $29.89 | $26.76 | 842,274 |
| 2018-09-07 | $29.00 | $29.88 | $28.80 | $29.79 | $26.67 | 1,400,442 |
| 2018-09-06 | $30.92 | $31.29 | $29.01 | $29.10 | $26.05 | 1,601,442 |
| 2018-09-05 | $31.18 | $31.18 | $30.27 | $30.83 | $27.60 | 1,019,766 |
| 2018-09-04 | $32.58 | $32.81 | $30.98 | $31.19 | $27.92 | 1,345,512 |
| 2018-08-31 | $32.50 | $32.70 | $32.38 | $32.64 | $29.22 | 479,531 |
| 2018-08-30 | $32.89 | $32.89 | $32.51 | $32.62 | $29.20 | 493,959 |
| 2018-08-29 | $32.99 | $33.31 | $32.80 | $32.95 | $29.50 | 606,473 |
| 2018-08-28 | $32.63 | $32.97 | $32.19 | $32.84 | $29.40 | 778,993 |
| 2018-08-27 | $33.12 | $33.34 | $32.44 | $32.45 | $29.05 | 867,368 |
| 2018-08-24 | $32.94 | $33.51 | $32.80 | $33.03 | $29.57 | 869,280 |
| 2018-08-23 | $32.50 | $32.95 | $32.39 | $32.90 | $29.45 | 532,463 |
| 2018-08-22 | $32.29 | $32.74 | $32.11 | $32.50 | $29.09 | 634,234 |
| 2018-08-21 | $32.09 | $32.55 | $31.95 | $32.39 | $29.00 | 782,391 |
| 2018-08-20 | $32.48 | $32.60 | $32.02 | $32.09 | $28.73 | 365,109 |
| 2018-08-17 | $32.13 | $32.37 | $31.91 | $32.32 | $28.93 | 317,373 |
| 2018-08-16 | $31.66 | $32.41 | $31.45 | $32.12 | $28.75 | 483,746 |
| 2018-08-15 | $31.51 | $31.65 | $31.03 | $31.53 | $28.23 | 611,103 |
| 2018-08-14 | $30.81 | $31.68 | $30.57 | $31.56 | $28.25 | 751,259 |
| 2018-08-13 | $30.78 | $31.05 | $30.44 | $30.84 | $27.61 | 908,253 |
| 2018-08-10 | $31.83 | $31.97 | $30.70 | $30.86 | $27.63 | 659,990 |
| 2018-08-09 | $32.25 | $32.63 | $31.77 | $31.88 | $28.54 | 731,746 |
| 2018-08-08 | $32.05 | $32.66 | $31.87 | $32.21 | $28.83 | 1,136,935 |
| 2018-08-07 | $33.17 | $33.17 | $31.54 | $31.96 | $28.61 | 1,153,119 |
| 2018-08-06 | $33.37 | $33.61 | $32.72 | $32.99 | $29.53 | 1,120,280 |
| 2018-08-03 | $33.00 | $33.58 | $32.83 | $33.46 | $29.95 | 668,144 |
| 2018-08-02 | $33.64 | $33.71 | $31.78 | $32.86 | $29.42 | 1,855,110 |
| 2018-08-01 | $36.50 | $36.80 | $32.68 | $34.07 | $30.50 | 2,262,388 |
| 2018-07-31 | $34.39 | $35.90 | $34.15 | $35.34 | $31.64 | 1,166,781 |
| 2018-07-30 | $34.02 | $34.52 | $33.75 | $34.50 | $30.88 | 691,833 |
| 2018-07-27 | $34.41 | $34.88 | $33.81 | $34.23 | $30.64 | 607,400 |
| 2018-07-26 | $35.01 | $35.48 | $34.26 | $34.31 | $30.71 | 388,154 |
| 2018-07-25 | $34.99 | $35.20 | $34.90 | $35.10 | $31.42 | 178,571 |
| 2018-07-24 | $36.45 | $36.48 | $34.61 | $35.04 | $31.37 | 387,117 |
| 2018-07-23 | $35.69 | $36.29 | $35.69 | $35.83 | $32.08 | 251,154 |
| 2018-07-20 | $35.64 | $36.00 | $35.36 | $35.92 | $32.16 | 239,472 |
| 2018-07-19 | $35.44 | $35.87 | $34.60 | $35.70 | $31.96 | 293,918 |
| 2018-07-18 | $35.58 | $35.67 | $34.88 | $35.26 | $31.57 | 410,326 |
| 2018-07-17 | $35.61 | $36.09 | $35.20 | $35.63 | $31.90 | 578,265 |
| 2018-07-16 | $36.76 | $36.76 | $35.67 | $35.71 | $31.97 | 320,131 |
| 2018-07-13 | $36.77 | $36.99 | $36.38 | $36.57 | $32.74 | 225,893 |
| 2018-07-12 | $36.22 | $36.90 | $36.14 | $36.64 | $32.80 | 351,480 |
| 2018-07-11 | $35.73 | $36.60 | $35.73 | $36.12 | $32.33 | 596,987 |
| 2018-07-10 | $35.77 | $36.36 | $35.75 | $35.98 | $32.21 | 815,619 |
| 2018-07-09 | $34.78 | $35.85 | $34.78 | $35.73 | $31.99 | 711,160 |
| 2018-07-06 | $34.36 | $34.64 | $34.26 | $34.45 | $30.84 | 367,027 |
| 2018-07-05 | $34.25 | $34.42 | $33.98 | $34.30 | $30.71 | 223,245 |
| 2018-07-03 | $33.73 | $34.17 | $33.47 | $34.13 | $30.55 | 169,554 |
| 2018-07-02 | $33.43 | $33.72 | $32.83 | $33.72 | $30.19 | 342,176 |
| 2018-06-29 | $33.04 | $33.66 | $33.04 | $33.50 | $29.99 | 442,018 |
| 2018-06-28 | $32.79 | $33.00 | $32.52 | $32.94 | $29.49 | 245,902 |
| 2018-06-27 | $33.39 | $33.77 | $32.84 | $32.85 | $29.41 | 512,060 |
| 2018-06-26 | $33.31 | $33.48 | $33.04 | $33.43 | $29.93 | 380,994 |
| 2018-06-25 | $34.61 | $34.61 | $33.17 | $33.22 | $29.74 | 424,178 |
| 2018-06-22 | $34.93 | $35.29 | $34.59 | $34.72 | $31.08 | 771,472 |
| 2018-06-21 | $34.85 | $35.07 | $34.69 | $34.81 | $31.16 | 378,408 |
| 2018-06-20 | $34.75 | $35.05 | $34.50 | $34.84 | $31.19 | 338,606 |
| 2018-06-19 | $34.63 | $35.02 | $34.18 | $34.64 | $31.01 | 296,025 |
| 2018-06-18 | $34.47 | $35.10 | $34.47 | $34.80 | $31.15 | 407,819 |
| 2018-06-15 | $33.93 | $34.89 | $33.80 | $34.81 | $31.16 | 559,327 |
| 2018-06-14 | $34.03 | $34.17 | $33.50 | $33.93 | $30.37 | 342,765 |
| 2018-06-13 | $34.31 | $34.31 | $33.95 | $34.05 | $30.39 | 577,596 |
| 2018-06-12 | $34.10 | $34.60 | $33.90 | $34.30 | $30.62 | 337,960 |
| 2018-06-11 | $34.10 | $34.26 | $33.85 | $34.09 | $30.43 | 209,791 |
| 2018-06-08 | $34.36 | $34.62 | $33.85 | $33.93 | $30.29 | 416,417 |
| 2018-06-07 | $35.17 | $35.47 | $34.43 | $34.46 | $30.76 | 382,879 |
| 2018-06-06 | $35.29 | $35.46 | $34.69 | $35.18 | $31.40 | 713,318 |
| 2018-06-05 | $35.36 | $35.53 | $35.05 | $35.32 | $31.53 | 615,772 |
| 2018-06-04 | $35.14 | $35.65 | $34.95 | $35.36 | $31.56 | 478,136 |
| 2018-06-01 | $34.61 | $35.62 | $34.37 | $35.22 | $31.44 | 640,363 |
| 2018-05-31 | $34.20 | $34.56 | $33.82 | $34.44 | $30.74 | 399,454 |
| 2018-05-30 | $34.03 | $34.43 | $27.84 | $34.16 | $30.49 | 437,764 |
| 2018-05-29 | $33.80 | $33.92 | $33.38 | $33.83 | $30.20 | 385,154 |
| 2018-05-25 | $34.05 | $34.18 | $33.71 | $34.00 | $30.35 | 419,702 |
| 2018-05-24 | $33.82 | $34.28 | $33.62 | $34.08 | $30.42 | 507,510 |
| 2018-05-23 | $33.98 | $34.36 | $33.61 | $33.81 | $30.18 | 569,337 |
| 2018-05-22 | $34.66 | $34.69 | $34.05 | $34.08 | $30.42 | 611,422 |
| 2018-05-21 | $34.85 | $35.30 | $34.25 | $34.64 | $30.92 | 909,662 |
| 2018-05-18 | $34.92 | $35.07 | $34.49 | $34.70 | $30.97 | 718,638 |
| 2018-05-17 | $34.36 | $35.31 | $34.31 | $34.80 | $31.06 | 789,802 |
| 2018-05-16 | $33.80 | $34.86 | $33.56 | $34.36 | $30.67 | 549,317 |
| 2018-05-15 | $33.70 | $34.09 | $33.50 | $33.88 | $30.24 | 842,769 |
| 2018-05-14 | $33.83 | $34.23 | $33.52 | $33.70 | $30.08 | 414,126 |
| 2018-05-11 | $33.95 | $34.28 | $33.64 | $33.72 | $30.10 | 359,595 |
| 2018-05-10 | $33.50 | $34.05 | $33.13 | $34.04 | $30.38 | 417,687 |
| 2018-05-09 | $33.37 | $33.52 | $32.85 | $33.46 | $29.87 | 368,353 |
| 2018-05-08 | $33.25 | $33.51 | $33.08 | $33.20 | $29.63 | 612,429 |
| 2018-05-07 | $32.96 | $33.17 | $32.56 | $32.96 | $29.42 | 872,045 |
| 2018-05-04 | $32.14 | $33.01 | $31.37 | $32.73 | $29.21 | 1,219,130 |
| 2018-05-03 | $32.33 | $33.02 | $31.61 | $32.21 | $28.75 | 1,318,879 |
| 2018-05-02 | $32.31 | $35.18 | $31.78 | $32.36 | $28.88 | 3,310,473 |
| 2018-05-01 | $30.37 | $30.51 | $29.81 | $30.20 | $26.96 | 679,354 |
| 2018-04-30 | $30.15 | $30.53 | $30.00 | $30.19 | $26.95 | 349,937 |
| 2018-04-27 | $30.44 | $30.65 | $29.89 | $30.04 | $26.81 | 253,274 |
| 2018-04-26 | $30.24 | $30.81 | $30.24 | $30.41 | $27.14 | 362,754 |
| 2018-04-25 | $30.26 | $30.46 | $29.86 | $30.19 | $26.95 | 312,517 |
| 2018-04-24 | $30.88 | $31.16 | $30.20 | $30.32 | $27.06 | 452,595 |
| 2018-04-23 | $30.42 | $30.82 | $30.05 | $30.74 | $27.44 | 342,509 |
| 2018-04-20 | $30.19 | $30.30 | $29.92 | $30.21 | $26.96 | 311,256 |
| 2018-04-19 | $30.07 | $30.47 | $29.85 | $30.31 | $27.05 | 377,795 |
| 2018-04-18 | $29.60 | $30.68 | $29.58 | $30.12 | $26.88 | 634,498 |
| 2018-04-17 | $29.81 | $30.05 | $29.52 | $29.62 | $26.44 | 576,115 |
| 2018-04-16 | $28.94 | $29.85 | $28.94 | $29.56 | $26.38 | 675,112 |
| 2018-04-13 | $29.40 | $29.80 | $28.76 | $28.83 | $25.73 | 245,826 |
| 2018-04-12 | $28.89 | $29.59 | $28.60 | $29.24 | $26.10 | 481,041 |
| 2018-04-11 | $28.78 | $29.01 | $28.63 | $28.69 | $25.61 | 232,261 |
| 2018-04-10 | $29.11 | $29.12 | $28.80 | $28.89 | $25.79 | 293,890 |
| 2018-04-09 | $29.19 | $29.20 | $28.62 | $28.64 | $25.56 | 314,103 |
| 2018-04-06 | $29.29 | $29.68 | $28.77 | $28.97 | $25.86 | 557,963 |
| 2018-04-05 | $28.90 | $30.04 | $28.90 | $29.55 | $26.38 | 615,836 |
| 2018-04-04 | $27.77 | $28.87 | $27.71 | $28.73 | $25.64 | 592,530 |
| 2018-04-03 | $27.48 | $28.57 | $27.48 | $28.24 | $25.21 | 701,478 |
| 2018-04-02 | $29.14 | $29.71 | $28.10 | $28.47 | $25.41 | 426,791 |
| 2018-03-29 | $28.95 | $29.58 | $28.57 | $29.28 | $26.13 | 1,472,124 |
| 2018-03-28 | $29.62 | $29.66 | $28.88 | $28.94 | $25.83 | 383,871 |
| 2018-03-27 | $29.99 | $30.23 | $28.53 | $29.58 | $26.40 | 617,661 |
| 2018-03-26 | $29.77 | $29.92 | $29.20 | $29.81 | $26.61 | 669,215 |
| 2018-03-23 | $30.35 | $30.78 | $29.40 | $29.40 | $26.24 | 472,399 |
| 2018-03-22 | $30.77 | $31.13 | $30.20 | $30.21 | $26.96 | 557,945 |
| 2018-03-21 | $31.31 | $31.49 | $31.06 | $31.09 | $27.75 | 326,882 |
| 2018-03-20 | $31.13 | $31.40 | $30.78 | $31.25 | $27.89 | 326,368 |
| 2018-03-19 | $31.25 | $31.56 | $30.77 | $31.02 | $27.69 | 453,585 |
| 2018-03-16 | $31.36 | $31.69 | $31.28 | $31.28 | $27.92 | 507,184 |
| 2018-03-15 | $32.05 | $32.05 | $31.22 | $31.37 | $28.00 | 764,860 |
| 2018-03-14 | $32.01 | $32.24 | $31.71 | $31.98 | $28.54 | 378,269 |
| 2018-03-13 | $33.33 | $33.36 | $31.94 | $32.02 | $28.49 | 571,933 |
| 2018-03-12 | $32.82 | $33.47 | $32.79 | $33.30 | $29.63 | 865,815 |
| 2018-03-09 | $33.05 | $33.14 | $32.60 | $32.91 | $29.28 | 1,809,246 |
| 2018-03-08 | $32.83 | $32.92 | $32.16 | $32.75 | $29.14 | 1,725,594 |
| 2018-03-07 | $32.10 | $32.88 | $31.68 | $32.51 | $28.93 | 1,029,613 |
| 2018-03-06 | $32.57 | $32.78 | $31.62 | $32.44 | $28.86 | 816,068 |
| 2018-03-05 | $32.24 | $32.67 | $31.72 | $32.51 | $28.93 | 361,229 |
| 2018-03-02 | $31.83 | $32.61 | $31.53 | $32.51 | $28.93 | 587,000 |
| 2018-03-01 | $33.26 | $34.49 | $31.83 | $32.09 | $28.55 | 729,044 |
| 2018-02-28 | $32.67 | $34.78 | $32.67 | $33.50 | $29.81 | 1,046,615 |
| 2018-02-27 | $34.40 | $34.48 | $32.65 | $33.51 | $29.82 | 1,067,148 |
| 2018-02-26 | $33.93 | $34.77 | $33.57 | $34.54 | $30.73 | 1,208,780 |
| 2018-02-23 | $33.70 | $34.39 | $33.12 | $33.42 | $29.74 | 528,378 |
| 2018-02-22 | $34.62 | $34.77 | $33.57 | $33.76 | $30.04 | 598,536 |
| 2018-02-21 | $34.81 | $35.02 | $33.65 | $34.59 | $30.78 | 988,554 |
| 2018-02-20 | $34.12 | $34.90 | $33.64 | $34.80 | $30.96 | 1,246,384 |
| 2018-02-16 | $32.51 | $34.99 | $32.50 | $34.23 | $30.46 | 2,504,287 |
| 2018-02-15 | $32.55 | $32.69 | $32.04 | $32.46 | $28.88 | 403,907 |
| 2018-02-14 | $30.98 | $32.62 | $30.98 | $32.28 | $28.72 | 738,174 |
| 2018-02-13 | $31.61 | $31.86 | $31.29 | $31.32 | $27.87 | 317,101 |
| 2018-02-12 | $32.00 | $32.52 | $31.27 | $31.68 | $28.19 | 482,955 |
| 2018-02-09 | $31.71 | $32.01 | $30.11 | $31.72 | $28.22 | 735,165 |
| 2018-02-08 | $33.39 | $33.39 | $31.29 | $31.30 | $27.85 | 638,627 |
| 2018-02-07 | $33.43 | $33.68 | $32.82 | $33.25 | $29.59 | 353,673 |
| 2018-02-06 | $32.10 | $33.49 | $32.00 | $33.41 | $29.73 | 578,446 |
| 2018-02-05 | $34.07 | $34.46 | $32.63 | $32.65 | $29.05 | 451,468 |
| 2018-02-02 | $35.42 | $35.42 | $34.12 | $34.38 | $30.59 | 324,983 |
| 2018-02-01 | $34.68 | $35.77 | $34.44 | $35.51 | $31.60 | 488,612 |
| 2018-01-31 | $34.15 | $35.69 | $34.15 | $34.73 | $30.90 | 1,022,699 |
| 2018-01-30 | $33.93 | $34.35 | $33.80 | $33.94 | $30.20 | 215,858 |
| 2018-01-29 | $34.31 | $34.57 | $33.86 | $34.21 | $30.44 | 296,330 |
| 2018-01-26 | $34.75 | $35.10 | $34.34 | $34.40 | $30.61 | 338,206 |
| 2018-01-25 | $34.53 | $34.79 | $34.07 | $34.57 | $30.76 | 332,199 |
| 2018-01-24 | $34.25 | $34.55 | $34.00 | $34.33 | $30.55 | 410,485 |
| 2018-01-23 | $34.09 | $34.31 | $33.73 | $34.14 | $30.38 | 566,399 |
| 2018-01-22 | $33.88 | $34.18 | $33.58 | $34.10 | $30.34 | 543,892 |
| 2018-01-19 | $33.68 | $33.99 | $33.48 | $33.88 | $30.15 | 541,893 |
| 2018-01-18 | $34.06 | $34.25 | $33.70 | $33.80 | $30.08 | 324,233 |
| 2018-01-17 | $34.20 | $34.45 | $33.88 | $34.12 | $30.36 | 344,139 |
| 2018-01-16 | $34.64 | $35.16 | $34.11 | $34.13 | $30.37 | 559,192 |
| 2018-01-12 | $34.55 | $34.66 | $34.31 | $34.47 | $30.67 | 202,649 |
| 2018-01-11 | $34.15 | $34.73 | $34.11 | $34.45 | $30.65 | 433,707 |
| 2018-01-10 | $33.61 | $34.15 | $33.52 | $34.14 | $30.38 | 336,788 |
| 2018-01-09 | $34.33 | $34.33 | $33.31 | $33.88 | $30.15 | 552,257 |
| 2018-01-08 | $34.10 | $34.48 | $33.85 | $34.33 | $30.55 | 519,741 |
| 2018-01-05 | $33.06 | $34.02 | $32.98 | $34.00 | $30.25 | 425,619 |
| 2018-01-04 | $32.70 | $33.04 | $32.59 | $32.91 | $29.28 | 414,742 |
| 2018-01-03 | $33.54 | $33.54 | $32.68 | $32.69 | $29.09 | 591,322 |
| 2018-01-02 | $33.81 | $34.15 | $33.43 | $33.58 | $29.88 | 776,126 |
| 2017-12-29 | $34.54 | $34.61 | $33.52 | $33.74 | $30.02 | 580,894 |
| 2017-12-28 | $34.45 | $34.66 | $34.29 | $34.52 | $30.72 | 310,210 |
| 2017-12-27 | $34.50 | $34.65 | $34.24 | $34.42 | $30.63 | 397,549 |
| 2017-12-26 | $34.36 | $34.89 | $34.22 | $34.51 | $30.71 | 542,364 |
| 2017-12-22 | $34.48 | $34.48 | $33.94 | $34.30 | $30.52 | 981,074 |
| 2017-12-21 | $33.50 | $34.53 | $33.19 | $34.39 | $30.60 | 1,194,536 |
| 2017-12-20 | $33.60 | $33.80 | $33.29 | $33.43 | $29.75 | 864,228 |
| 2017-12-19 | $33.54 | $33.65 | $33.31 | $33.57 | $29.87 | 431,764 |
| 2017-12-18 | $32.93 | $33.60 | $32.92 | $33.53 | $29.83 | 577,018 |
| 2017-12-15 | $31.97 | $32.78 | $31.89 | $32.60 | $29.01 | 965,675 |
| 2017-12-14 | $33.12 | $33.16 | $31.90 | $31.98 | $28.46 | 701,687 |
| 2017-12-13 | $32.83 | $33.31 | $32.74 | $32.98 | $29.35 | 944,772 |
| 2017-12-12 | $32.46 | $32.81 | $32.38 | $32.70 | $29.10 | 493,657 |
| 2017-12-11 | $31.90 | $32.67 | $31.87 | $32.45 | $28.87 | 426,762 |
| 2017-12-08 | $31.61 | $32.33 | $31.40 | $31.88 | $28.37 | 565,435 |
| 2017-12-07 | $31.26 | $31.52 | $31.18 | $31.37 | $27.91 | 427,601 |
| 2017-12-06 | $31.53 | $31.76 | $31.19 | $31.36 | $27.90 | 438,849 |
| 2017-12-05 | $31.60 | $31.88 | $31.48 | $31.57 | $28.09 | 602,682 |
| 2017-12-04 | $31.35 | $31.91 | $31.32 | $31.73 | $28.23 | 610,661 |
| 2017-12-01 | $30.96 | $31.21 | $30.66 | $31.11 | $27.68 | 820,673 |
| 2017-11-30 | $30.63 | $30.91 | $30.44 | $30.85 | $27.45 | 394,233 |
| 2017-11-29 | $30.59 | $30.69 | $30.13 | $30.52 | $27.16 | 590,827 |
| 2017-11-28 | $30.12 | $30.86 | $29.91 | $30.59 | $27.22 | 1,427,440 |
| 2017-11-27 | $28.92 | $29.56 | $28.81 | $29.30 | $26.07 | 497,351 |
| 2017-11-24 | $28.73 | $28.90 | $28.62 | $28.85 | $25.67 | 240,077 |
| 2017-11-22 | $28.46 | $28.71 | $28.34 | $28.67 | $25.51 | 439,875 |
| 2017-11-21 | $28.31 | $28.55 | $28.11 | $28.32 | $25.20 | 485,730 |
| 2017-11-20 | $28.14 | $28.44 | $28.14 | $28.31 | $25.19 | 259,340 |
| 2017-11-17 | $27.63 | $28.13 | $27.63 | $28.12 | $25.02 | 405,192 |
| 2017-11-16 | $27.08 | $27.75 | $27.08 | $27.67 | $24.62 | 828,110 |
| 2017-11-15 | $26.66 | $27.38 | $26.43 | $27.05 | $24.07 | 910,849 |
| 2017-11-14 | $26.33 | $27.08 | $26.32 | $26.86 | $23.90 | 561,629 |
| 2017-11-13 | $26.35 | $26.84 | $26.30 | $26.60 | $23.58 | 682,341 |
| 2017-11-10 | $26.36 | $26.71 | $26.32 | $26.48 | $23.47 | 971,285 |
| 2017-11-09 | $26.14 | $26.81 | $25.87 | $26.50 | $23.49 | 993,275 |
| 2017-11-08 | $25.24 | $27.31 | $24.91 | $26.48 | $23.47 | 1,889,922 |
| 2017-11-07 | $24.93 | $25.22 | $24.62 | $24.75 | $21.94 | 1,043,221 |
| 2017-11-06 | $24.80 | $25.23 | $24.73 | $24.90 | $22.07 | 641,247 |
| 2017-11-03 | $24.56 | $25.04 | $24.44 | $24.73 | $21.92 | 710,836 |
| 2017-11-02 | $24.68 | $24.86 | $24.26 | $24.51 | $21.73 | 280,493 |
| 2017-11-01 | $24.84 | $25.15 | $24.62 | $24.74 | $21.93 | 574,086 |
| 2017-10-31 | $23.96 | $24.68 | $23.86 | $24.63 | $21.83 | 2,493,462 |
| 2017-10-30 | $23.97 | $24.02 | $23.69 | $23.88 | $21.17 | 341,866 |
| 2017-10-27 | $23.56 | $24.25 | $23.40 | $24.14 | $21.40 | 1,415,343 |
| 2017-10-26 | $23.75 | $23.85 | $23.43 | $23.45 | $20.79 | 349,405 |
| 2017-10-25 | $23.77 | $24.00 | $23.54 | $23.70 | $21.01 | 418,153 |
| 2017-10-24 | $23.77 | $23.91 | $23.70 | $23.74 | $21.05 | 613,753 |
| 2017-10-23 | $23.91 | $24.03 | $23.73 | $23.79 | $21.09 | 549,502 |
| 2017-10-20 | $23.91 | $24.00 | $23.68 | $23.74 | $21.05 | 575,672 |
| 2017-10-19 | $23.83 | $23.88 | $23.61 | $23.73 | $21.04 | 395,425 |
| 2017-10-18 | $23.83 | $24.08 | $23.79 | $23.89 | $21.18 | 609,151 |
| 2017-10-17 | $24.00 | $24.01 | $23.66 | $23.78 | $21.08 | 485,360 |
| 2017-10-16 | $23.89 | $24.16 | $23.71 | $24.00 | $21.28 | 575,571 |
| 2017-10-13 | $23.95 | $24.32 | $22.84 | $23.88 | $21.17 | 757,120 |
| 2017-10-12 | $23.89 | $23.89 | $23.38 | $23.88 | $21.17 | 1,131,140 |
| 2017-10-11 | $23.73 | $23.95 | $23.70 | $23.89 | $21.18 | 789,286 |
| 2017-10-10 | $23.92 | $23.98 | $23.55 | $23.71 | $21.02 | 800,263 |
| 2017-10-09 | $23.64 | $23.94 | $23.32 | $23.92 | $21.20 | 764,308 |
| 2017-10-06 | $23.74 | $24.17 | $23.53 | $23.64 | $20.96 | 1,362,636 |
| 2017-10-05 | $23.58 | $24.00 | $23.45 | $23.95 | $21.23 | 745,754 |
| 2017-10-04 | $23.52 | $23.73 | $23.32 | $23.59 | $20.91 | 461,031 |
| 2017-10-03 | $22.98 | $23.46 | $22.91 | $23.46 | $20.80 | 1,146,700 |
| 2017-10-02 | $23.01 | $23.17 | $22.67 | $23.10 | $20.48 | 619,256 |
| 2017-09-29 | $23.19 | $23.26 | $22.99 | $23.16 | $20.53 | 378,611 |
| 2017-09-28 | $23.07 | $23.38 | $22.98 | $23.20 | $20.57 | 545,240 |
| 2017-09-27 | $23.27 | $23.33 | $23.06 | $23.07 | $20.45 | 947,652 |
| 2017-09-26 | $23.13 | $23.38 | $23.10 | $23.11 | $20.49 | 463,200 |
| 2017-09-25 | $23.30 | $23.30 | $22.50 | $23.12 | $20.50 | 1,147,905 |
| 2017-09-22 | $23.67 | $23.82 | $23.37 | $23.51 | $20.84 | 430,621 |
| 2017-09-21 | $23.30 | $23.76 | $23.25 | $23.75 | $21.05 | 688,314 |
| 2017-09-20 | $23.32 | $23.38 | $23.12 | $23.28 | $20.64 | 321,436 |
| 2017-09-19 | $22.79 | $23.36 | $22.74 | $23.22 | $20.58 | 578,720 |
| 2017-09-18 | $22.60 | $23.00 | $22.60 | $22.77 | $20.19 | 845,302 |
| 2017-09-15 | $22.69 | $23.05 | $22.51 | $22.61 | $20.04 | 2,313,028 |
| 2017-09-14 | $22.53 | $22.79 | $22.47 | $22.57 | $20.01 | 618,874 |
| 2017-09-13 | $22.57 | $22.75 | $22.56 | $22.65 | $20.08 | 615,123 |
| 2017-09-12 | $22.75 | $22.83 | $22.57 | $22.59 | $20.03 | 689,361 |
| 2017-09-11 | $22.84 | $22.88 | $22.62 | $22.70 | $20.12 | 599,390 |
| 2017-09-08 | $22.61 | $22.83 | $22.60 | $22.68 | $20.11 | 469,183 |
| 2017-09-07 | $22.69 | $22.78 | $22.40 | $22.63 | $20.06 | 639,159 |
| 2017-09-06 | $22.66 | $22.93 | $22.61 | $22.69 | $20.11 | 681,785 |
| 2017-09-05 | $22.75 | $23.05 | $22.44 | $22.62 | $20.05 | 778,144 |
| 2017-09-01 | $22.73 | $22.79 | $22.46 | $22.72 | $20.14 | 1,000,677 |
| 2017-08-31 | $22.31 | $22.70 | $22.23 | $22.60 | $20.03 | 830,919 |
| 2017-08-30 | $22.19 | $22.23 | $21.96 | $22.18 | $19.66 | 816,071 |
| 2017-08-29 | $21.98 | $22.21 | $21.98 | $22.13 | $19.62 | 559,323 |
| 2017-08-28 | $22.26 | $22.36 | $21.99 | $22.16 | $19.64 | 483,274 |
| 2017-08-25 | $22.14 | $22.30 | $22.03 | $22.20 | $19.68 | 659,887 |
| 2017-08-24 | $22.01 | $22.13 | $21.96 | $22.10 | $19.59 | 556,514 |
| 2017-08-23 | $21.83 | $22.01 | $21.83 | $21.88 | $19.40 | 473,340 |
| 2017-08-22 | $21.83 | $22.19 | $21.83 | $22.06 | $19.56 | 591,516 |
| 2017-08-21 | $21.71 | $21.89 | $21.54 | $21.79 | $19.31 | 561,256 |
| 2017-08-18 | $21.48 | $21.85 | $21.47 | $21.65 | $19.19 | 744,994 |
| 2017-08-17 | $21.75 | $22.01 | $21.59 | $21.67 | $19.21 | 786,850 |
| 2017-08-16 | $22.15 | $22.25 | $21.86 | $21.90 | $19.41 | 960,648 |
| 2017-08-15 | $21.96 | $22.06 | $21.74 | $22.03 | $19.53 | 1,467,659 |
| 2017-08-14 | $22.11 | $22.33 | $21.99 | $22.01 | $19.51 | 836,657 |
| 2017-08-11 | $22.17 | $22.28 | $21.41 | $22.00 | $19.50 | 1,016,229 |
| 2017-08-10 | $22.77 | $22.85 | $22.04 | $22.26 | $19.64 | 1,991,091 |
| 2017-08-09 | $23.00 | $23.71 | $22.51 | $22.83 | $20.15 | 2,314,938 |
| 2017-08-08 | $23.97 | $23.97 | $23.59 | $23.69 | $20.91 | 571,382 |
| 2017-08-07 | $23.97 | $24.20 | $23.72 | $23.89 | $21.08 | 617,816 |
| 2017-08-04 | $23.60 | $24.07 | $23.60 | $24.06 | $21.23 | 371,527 |
| 2017-08-03 | $23.71 | $24.00 | $23.50 | $23.53 | $20.76 | 215,607 |
| 2017-08-02 | $23.90 | $24.04 | $23.46 | $23.64 | $20.86 | 301,395 |
| 2017-08-01 | $24.03 | $24.17 | $23.76 | $23.89 | $21.08 | 317,446 |
| 2017-07-31 | $24.09 | $24.33 | $23.61 | $23.90 | $21.09 | 700,052 |
| 2017-07-28 | $24.28 | $24.76 | $23.86 | $24.01 | $21.19 | 1,088,967 |
| 2017-07-27 | $24.78 | $24.83 | $24.26 | $24.38 | $21.51 | 535,089 |
| 2017-07-26 | $24.69 | $24.83 | $24.38 | $24.73 | $21.82 | 442,424 |
| 2017-07-25 | $24.60 | $24.94 | $24.56 | $24.72 | $21.81 | 952,478 |
| 2017-07-24 | $23.96 | $24.62 | $23.96 | $24.51 | $21.63 | 529,040 |
| 2017-07-21 | $24.19 | $24.37 | $23.93 | $23.94 | $21.13 | 561,811 |
| 2017-07-20 | $23.98 | $24.38 | $23.98 | $24.06 | $21.23 | 1,174,912 |
| 2017-07-19 | $23.89 | $23.96 | $23.75 | $23.86 | $21.06 | 1,726,055 |
| 2017-07-18 | $23.51 | $23.82 | $23.45 | $23.78 | $20.99 | 824,491 |
| 2017-07-17 | $23.95 | $24.04 | $23.56 | $23.58 | $20.81 | 297,167 |
| 2017-07-14 | $24.00 | $24.22 | $23.79 | $23.97 | $21.15 | 248,462 |
| 2017-07-13 | $24.22 | $24.25 | $23.65 | $23.98 | $21.16 | 572,098 |
| 2017-07-12 | $24.17 | $24.38 | $23.98 | $24.19 | $21.35 | 576,884 |
| 2017-07-11 | $23.78 | $24.10 | $23.67 | $24.01 | $21.19 | 474,594 |
| 2017-07-10 | $23.41 | $24.03 | $23.29 | $23.78 | $20.99 | 799,560 |
| 2017-07-07 | $23.13 | $23.63 | $23.07 | $23.47 | $20.71 | 522,782 |
| 2017-07-06 | $23.05 | $23.20 | $22.95 | $23.09 | $20.38 | 537,699 |
| 2017-07-05 | $23.25 | $23.56 | $22.82 | $23.12 | $20.40 | 1,208,905 |
| 2017-07-03 | $23.61 | $23.72 | $23.19 | $23.41 | $20.66 | 266,798 |
| 2017-06-30 | $23.50 | $23.73 | $23.31 | $23.55 | $20.78 | 459,836 |
| 2017-06-29 | $23.84 | $23.84 | $23.29 | $23.51 | $20.75 | 541,789 |
| 2017-06-28 | $23.62 | $23.91 | $23.56 | $23.77 | $20.98 | 763,912 |
| 2017-06-27 | $23.86 | $23.94 | $23.48 | $23.56 | $20.79 | 565,234 |
| 2017-06-26 | $24.00 | $24.27 | $23.73 | $23.87 | $21.06 | 604,197 |
| 2017-06-23 | $23.33 | $24.07 | $23.16 | $24.00 | $21.18 | 5,667,111 |
| 2017-06-22 | $23.38 | $23.52 | $23.04 | $23.33 | $20.59 | 954,822 |
| 2017-06-21 | $23.84 | $23.86 | $23.26 | $23.30 | $20.56 | 780,434 |
| 2017-06-20 | $24.21 | $24.25 | $23.68 | $23.75 | $20.96 | 395,710 |
| 2017-06-19 | $24.00 | $24.50 | $23.93 | $24.30 | $21.44 | 627,788 |
| 2017-06-16 | $23.67 | $23.96 | $23.60 | $23.92 | $21.11 | 1,016,404 |
| 2017-06-15 | $23.89 | $24.14 | $23.54 | $23.77 | $20.98 | 421,427 |
| 2017-06-14 | $24.40 | $24.54 | $23.94 | $24.05 | $21.22 | 498,903 |
| 2017-06-13 | $23.83 | $24.53 | $23.83 | $24.40 | $21.53 | 866,559 |
| 2017-06-12 | $23.75 | $24.01 | $23.53 | $23.79 | $20.99 | 534,336 |
| 2017-06-09 | $24.21 | $24.24 | $23.67 | $23.76 | $20.97 | 740,937 |
| 2017-06-08 | $24.21 | $24.25 | $24.00 | $24.15 | $21.31 | 588,084 |
| 2017-06-07 | $23.93 | $24.28 | $23.75 | $24.20 | $21.36 | 1,107,583 |
| 2017-06-06 | $23.60 | $24.12 | $23.54 | $23.90 | $21.09 | 1,110,010 |
| 2017-06-05 | $23.58 | $23.76 | $23.47 | $23.70 | $20.91 | 758,766 |
| 2017-06-02 | $23.73 | $23.97 | $23.42 | $23.57 | $20.80 | 772,967 |
| 2017-06-01 | $23.69 | $24.01 | $23.64 | $23.80 | $21.00 | 669,365 |
| 2017-05-31 | $23.60 | $23.69 | $23.40 | $23.64 | $20.86 | 725,797 |
| 2017-05-30 | $23.71 | $23.78 | $23.49 | $23.55 | $20.78 | 341,954 |
| 2017-05-26 | $23.51 | $23.79 | $23.45 | $23.75 | $20.96 | 521,780 |
| 2017-05-25 | $23.58 | $23.73 | $23.10 | $23.54 | $20.77 | 1,131,410 |
| 2017-05-24 | $23.78 | $23.78 | $23.46 | $23.64 | $20.86 | 448,988 |
| 2017-05-23 | $23.80 | $23.91 | $23.67 | $23.69 | $20.91 | 779,009 |
| 2017-05-22 | $23.79 | $24.02 | $23.67 | $23.73 | $20.94 | 517,854 |
| 2017-05-19 | $23.61 | $24.00 | $23.61 | $23.73 | $20.94 | 415,334 |
| 2017-05-18 | $23.62 | $23.77 | $23.47 | $23.59 | $20.82 | 500,517 |
| 2017-05-17 | $24.08 | $24.09 | $23.59 | $23.60 | $20.83 | 732,206 |
| 2017-05-16 | $23.97 | $24.45 | $23.74 | $24.32 | $21.46 | 548,915 |
| 2017-05-15 | $24.26 | $24.32 | $23.97 | $24.01 | $21.19 | 556,590 |
| 2017-05-12 | $23.20 | $24.12 | $23.17 | $24.03 | $21.21 | 2,402,632 |
| 2017-05-11 | $23.20 | $23.54 | $22.97 | $23.38 | $20.55 | 918,548 |
| 2017-05-10 | $22.89 | $23.50 | $22.88 | $23.33 | $20.50 | 906,100 |
| 2017-05-09 | $22.53 | $22.97 | $22.53 | $22.92 | $20.14 | 731,163 |
| 2017-05-08 | $22.73 | $22.73 | $22.34 | $22.51 | $19.78 | 808,913 |
| 2017-05-05 | $22.50 | $23.19 | $22.01 | $22.83 | $20.06 | 1,928,204 |
| 2017-05-04 | $23.20 | $23.23 | $22.76 | $22.84 | $20.07 | 623,319 |
| 2017-05-03 | $22.97 | $23.25 | $22.85 | $23.14 | $20.34 | 1,615,777 |
| 2017-05-02 | $23.17 | $23.53 | $22.90 | $23.00 | $20.21 | 529,631 |
| 2017-05-01 | $23.33 | $23.38 | $23.04 | $23.09 | $20.29 | 515,239 |
| 2017-04-28 | $23.68 | $23.87 | $23.35 | $23.38 | $20.55 | 650,252 |
| 2017-04-27 | $23.12 | $23.95 | $22.91 | $23.64 | $20.78 | 1,409,228 |
| 2017-04-26 | $23.02 | $23.46 | $22.94 | $23.08 | $20.28 | 1,111,303 |
| 2017-04-25 | $23.05 | $23.31 | $22.93 | $22.97 | $20.19 | 354,995 |
| 2017-04-24 | $23.27 | $23.27 | $22.87 | $22.90 | $20.13 | 278,878 |
| 2017-04-21 | $22.98 | $23.11 | $22.82 | $22.96 | $20.17 | 217,625 |
| 2017-04-20 | $22.53 | $23.07 | $22.53 | $22.99 | $20.20 | 589,871 |
| 2017-04-19 | $22.43 | $22.57 | $22.11 | $22.49 | $19.76 | 751,275 |
| 2017-04-18 | $22.38 | $22.64 | $22.11 | $22.34 | $19.63 | 480,541 |
| 2017-04-17 | $22.39 | $22.71 | $22.36 | $22.43 | $19.71 | 257,943 |
| 2017-04-13 | $22.44 | $22.61 | $22.23 | $22.35 | $19.64 | 231,176 |
| 2017-04-12 | $22.53 | $22.66 | $22.31 | $22.47 | $19.75 | 171,448 |
| 2017-04-11 | $22.36 | $22.81 | $22.21 | $22.56 | $19.83 | 210,155 |
| 2017-04-10 | $22.34 | $22.57 | $22.29 | $22.38 | $19.67 | 199,618 |
| 2017-04-07 | $22.31 | $22.41 | $22.23 | $22.27 | $19.57 | 195,739 |
| 2017-04-06 | $22.04 | $22.39 | $21.85 | $22.33 | $19.62 | 278,725 |
| 2017-04-05 | $22.03 | $22.34 | $21.94 | $22.00 | $19.33 | 318,023 |
| 2017-04-04 | $21.89 | $22.08 | $21.71 | $22.00 | $19.33 | 404,596 |
| 2017-04-03 | $22.19 | $22.68 | $21.77 | $21.99 | $19.33 | 527,580 |
| 2017-03-31 | $22.46 | $22.57 | $22.07 | $22.18 | $19.49 | 1,248,583 |
| 2017-03-30 | $22.57 | $22.67 | $22.29 | $22.48 | $19.76 | 1,150,957 |
| 2017-03-29 | $22.29 | $22.91 | $22.29 | $22.57 | $19.84 | 698,991 |
| 2017-03-28 | $21.92 | $22.39 | $21.92 | $22.28 | $19.58 | 666,189 |
| 2017-03-27 | $21.24 | $22.14 | $21.07 | $22.00 | $19.33 | 565,647 |
| 2017-03-24 | $21.47 | $21.62 | $21.38 | $21.43 | $18.83 | 503,094 |
| 2017-03-23 | $21.42 | $21.66 | $21.36 | $21.41 | $18.82 | 510,768 |
| 2017-03-22 | $21.64 | $21.83 | $21.25 | $21.44 | $18.84 | 438,209 |
| 2017-03-21 | $22.27 | $22.30 | $21.60 | $21.63 | $19.01 | 703,456 |
| 2017-03-20 | $22.22 | $22.26 | $21.97 | $22.19 | $19.50 | 334,386 |
| 2017-03-17 | $21.80 | $22.24 | $21.77 | $22.19 | $19.50 | 875,142 |
| 2017-03-16 | $21.96 | $22.01 | $21.80 | $21.85 | $19.20 | 311,693 |
| 2017-03-15 | $21.69 | $22.01 | $21.68 | $21.95 | $19.29 | 303,475 |
| 2017-03-14 | $21.55 | $21.67 | $21.28 | $21.67 | $19.04 | 220,008 |
| 2017-03-13 | $21.63 | $21.90 | $21.48 | $21.70 | $19.07 | 251,461 |
| 2017-03-10 | $21.39 | $21.81 | $21.29 | $21.73 | $19.01 | 421,994 |
| 2017-03-09 | $21.27 | $21.56 | $20.99 | $21.17 | $18.52 | 926,904 |
| 2017-03-08 | $21.25 | $22.00 | $20.87 | $21.27 | $18.61 | 2,127,932 |
| 2017-03-07 | $22.21 | $22.36 | $21.92 | $22.01 | $19.25 | 542,932 |
| 2017-03-06 | $22.11 | $22.54 | $22.11 | $22.35 | $19.55 | 728,188 |
| 2017-03-03 | $22.07 | $22.37 | $22.01 | $22.34 | $19.54 | 306,186 |
| 2017-03-02 | $22.05 | $22.30 | $22.01 | $22.09 | $19.32 | 268,028 |
| 2017-03-01 | $22.10 | $22.17 | $21.85 | $22.12 | $19.35 | 446,585 |
| 2017-02-28 | $22.03 | $22.27 | $21.79 | $21.97 | $19.22 | 1,062,918 |
| 2017-02-27 | $22.33 | $22.42 | $21.93 | $22.10 | $19.33 | 692,073 |
| 2017-02-24 | $22.49 | $22.70 | $22.28 | $22.34 | $19.54 | 211,312 |
| 2017-02-23 | $22.93 | $23.11 | $22.27 | $22.68 | $19.84 | 616,973 |
| 2017-02-22 | $23.32 | $23.44 | $22.97 | $22.98 | $20.10 | 421,257 |
| 2017-02-21 | $23.49 | $23.65 | $23.23 | $23.38 | $20.45 | 238,266 |
| 2017-02-17 | $23.53 | $23.56 | $23.24 | $23.37 | $20.44 | 271,547 |
| 2017-02-16 | $24.14 | $24.14 | $23.28 | $23.50 | $20.56 | 302,765 |
| 2017-02-15 | $23.68 | $24.09 | $23.59 | $24.03 | $21.02 | 221,868 |
| 2017-02-14 | $23.78 | $23.86 | $23.65 | $23.77 | $20.79 | 155,886 |
| 2017-02-13 | $24.06 | $24.11 | $23.77 | $23.83 | $20.85 | 217,811 |
| 2017-02-10 | $23.68 | $23.76 | $23.59 | $23.66 | $20.70 | 187,943 |
| 2017-02-09 | $23.17 | $23.85 | $23.17 | $23.58 | $20.63 | 543,490 |
| 2017-02-08 | $23.41 | $23.41 | $23.00 | $23.23 | $20.32 | 259,595 |
| 2017-02-07 | $23.74 | $23.91 | $23.29 | $23.47 | $20.53 | 424,928 |
| 2017-02-06 | $23.59 | $23.80 | $23.49 | $23.73 | $20.76 | 163,487 |
| 2017-02-03 | $23.71 | $24.00 | $23.47 | $23.73 | $20.76 | 423,438 |
| 2017-02-02 | $23.50 | $23.68 | $23.34 | $23.61 | $20.65 | 247,734 |
| 2017-02-01 | $23.60 | $23.92 | $23.41 | $23.53 | $20.58 | 385,143 |
| 2017-01-31 | $23.54 | $23.55 | $23.14 | $23.48 | $20.54 | 269,539 |
| 2017-01-30 | $23.59 | $23.75 | $23.46 | $23.60 | $20.65 | 181,213 |
| 2017-01-27 | $23.96 | $24.07 | $23.68 | $23.69 | $20.72 | 525,257 |
| 2017-01-26 | $23.61 | $23.96 | $23.52 | $23.69 | $20.72 | 623,945 |
| 2017-01-25 | $23.61 | $23.84 | $23.53 | $23.73 | $20.76 | 523,869 |
| 2017-01-24 | $23.10 | $23.79 | $23.10 | $23.60 | $20.65 | 342,783 |
| 2017-01-23 | $22.77 | $22.97 | $22.69 | $22.93 | $20.06 | 214,677 |
| 2017-01-20 | $22.60 | $23.01 | $22.60 | $22.87 | $20.01 | 189,422 |
| 2017-01-19 | $22.91 | $23.10 | $22.57 | $22.62 | $19.79 | 303,929 |
| 2017-01-18 | $23.22 | $23.47 | $22.79 | $22.81 | $19.95 | 419,576 |
| 2017-01-17 | $22.98 | $23.19 | $22.98 | $23.17 | $20.27 | 191,349 |
| 2017-01-13 | $23.05 | $23.40 | $22.93 | $23.03 | $20.15 | 315,936 |
| 2017-01-12 | $23.55 | $23.55 | $22.95 | $23.01 | $20.13 | 290,722 |
| 2017-01-11 | $23.43 | $23.77 | $23.22 | $23.56 | $20.61 | 592,350 |
| 2017-01-10 | $23.39 | $23.59 | $22.92 | $23.50 | $20.56 | 414,991 |
| 2017-01-09 | $24.03 | $24.04 | $23.32 | $23.34 | $20.42 | 376,860 |
| 2017-01-06 | $23.93 | $24.03 | $23.58 | $23.93 | $20.93 | 447,008 |
| 2017-01-05 | $24.47 | $24.67 | $23.76 | $23.88 | $20.89 | 490,524 |
| 2017-01-04 | $23.96 | $24.46 | $23.86 | $24.41 | $21.35 | 745,999 |
| 2017-01-03 | $23.36 | $23.87 | $23.28 | $23.85 | $20.86 | 501,748 |
| 2016-12-30 | $23.24 | $23.46 | $23.12 | $23.19 | $20.29 | 437,477 |
| 2016-12-29 | $23.27 | $23.30 | $23.03 | $23.13 | $20.23 | 295,120 |
| 2016-12-28 | $23.39 | $23.39 | $23.05 | $23.19 | $20.29 | 188,984 |
| 2016-12-27 | $23.67 | $23.67 | $23.07 | $23.36 | $20.44 | 328,233 |
| 2016-12-23 | $23.83 | $23.91 | $23.43 | $23.64 | $20.68 | 269,423 |
| 2016-12-22 | $23.81 | $23.93 | $23.50 | $23.77 | $20.79 | 425,875 |
| 2016-12-21 | $23.19 | $23.97 | $23.19 | $23.75 | $20.78 | 381,679 |
| 2016-12-20 | $22.95 | $23.38 | $22.94 | $23.09 | $20.20 | 328,219 |
| 2016-12-19 | $22.66 | $23.18 | $22.66 | $23.08 | $20.19 | 796,679 |
| 2016-12-16 | $22.80 | $23.06 | $22.43 | $22.73 | $19.88 | 3,226,106 |
| 2016-12-15 | $22.99 | $23.00 | $22.32 | $22.72 | $19.88 | 925,392 |
| 2016-12-14 | $23.19 | $23.59 | $22.95 | $22.97 | $20.09 | 1,048,160 |
| 2016-12-13 | $23.23 | $23.42 | $23.00 | $23.19 | $20.29 | 341,402 |
| 2016-12-12 | $23.47 | $23.49 | $22.74 | $23.08 | $20.19 | 417,677 |
| 2016-12-09 | $23.12 | $23.73 | $23.12 | $23.52 | $20.58 | 970,566 |
| 2016-12-08 | $23.25 | $23.68 | $22.89 | $23.10 | $20.21 | 606,592 |
| 2016-12-07 | $23.18 | $23.51 | $22.93 | $23.17 | $20.27 | 805,118 |
| 2016-12-06 | $23.40 | $23.49 | $23.12 | $23.18 | $20.28 | 663,047 |
| 2016-12-05 | $23.03 | $23.43 | $22.84 | $23.38 | $20.45 | 702,347 |
| 2016-12-02 | $22.42 | $23.10 | $22.11 | $22.95 | $20.08 | 542,333 |
| 2016-12-01 | $22.99 | $23.24 | $22.27 | $22.53 | $19.71 | 622,681 |
| 2016-11-30 | $23.41 | $23.45 | $22.83 | $22.92 | $20.05 | 880,533 |
| 2016-11-29 | $23.14 | $23.79 | $23.14 | $23.38 | $20.45 | 1,164,173 |
| 2016-11-28 | $23.47 | $23.49 | $23.09 | $23.21 | $20.30 | 426,992 |
| 2016-11-25 | $23.14 | $23.61 | $23.11 | $23.58 | $20.63 | 229,975 |
| 2016-11-23 | $23.01 | $23.46 | $22.85 | $23.16 | $20.26 | 597,447 |
| 2016-11-22 | $22.81 | $23.16 | $22.38 | $23.14 | $20.24 | 474,979 |
| 2016-11-21 | $22.88 | $23.08 | $22.70 | $22.73 | $19.88 | 730,335 |
| 2016-11-18 | $22.32 | $22.81 | $22.19 | $22.77 | $19.92 | 1,287,100 |
| 2016-11-17 | $21.84 | $22.50 | $21.80 | $22.25 | $19.46 | 2,828,748 |
| 2016-11-16 | $21.90 | $22.27 | $21.75 | $22.24 | $19.46 | 489,353 |
| 2016-11-15 | $21.70 | $22.15 | $21.58 | $22.02 | $19.26 | 719,058 |
| 2016-11-14 | $22.35 | $22.54 | $21.69 | $21.69 | $18.97 | 860,656 |
| 2016-11-11 | $22.03 | $22.66 | $21.88 | $22.25 | $19.46 | 1,042,917 |
| 2016-11-10 | $21.36 | $22.33 | $21.07 | $22.05 | $19.29 | 5,301,474 |
| 2016-11-09 | $22.16 | $22.76 | $21.89 | $22.56 | $19.65 | 349,151 |
| 2016-11-08 | $21.32 | $22.57 | $21.10 | $22.20 | $19.33 | 419,012 |
| 2016-11-07 | $22.04 | $22.43 | $21.82 | $22.32 | $19.44 | 486,368 |
| 2016-11-04 | $21.26 | $21.99 | $21.10 | $21.66 | $18.86 | 279,197 |
| 2016-11-03 | $21.86 | $21.92 | $21.14 | $21.33 | $18.58 | 469,021 |
| 2016-11-02 | $22.28 | $22.31 | $21.76 | $21.87 | $19.05 | 338,485 |
| 2016-11-01 | $21.98 | $22.50 | $21.82 | $22.21 | $19.34 | 314,351 |
| 2016-10-31 | $22.38 | $22.38 | $21.56 | $21.90 | $19.07 | 492,528 |
| 2016-10-28 | $22.16 | $22.42 | $22.09 | $22.35 | $19.46 | 89,226 |
| 2016-10-27 | $22.56 | $22.56 | $22.02 | $22.12 | $19.26 | 148,212 |
| 2016-10-26 | $22.26 | $22.58 | $22.12 | $22.43 | $19.53 | 115,412 |
| 2016-10-25 | $22.59 | $23.00 | $22.48 | $22.50 | $19.59 | 165,513 |
| 2016-10-24 | $22.63 | $22.75 | $22.06 | $22.67 | $19.74 | 180,137 |
| 2016-10-21 | $22.18 | $22.60 | $22.18 | $22.52 | $19.61 | 83,655 |
| 2016-10-20 | $21.92 | $22.52 | $21.92 | $22.40 | $19.51 | 87,977 |
| 2016-10-19 | $21.98 | $22.30 | $21.90 | $22.04 | $19.19 | 82,597 |
| 2016-10-18 | $22.31 | $22.47 | $21.87 | $22.01 | $19.17 | 216,066 |
| 2016-10-17 | $22.40 | $22.59 | $22.15 | $22.24 | $19.37 | 170,244 |
| 2016-10-14 | $22.67 | $22.84 | $22.36 | $22.41 | $19.52 | 97,260 |
| 2016-10-13 | $22.55 | $22.69 | $22.14 | $22.50 | $19.59 | 135,915 |
| 2016-10-12 | $22.88 | $22.98 | $22.52 | $22.75 | $19.81 | 328,453 |
| 2016-10-11 | $23.33 | $23.33 | $22.80 | $22.96 | $19.99 | 174,754 |
| 2016-10-10 | $23.35 | $23.56 | $23.12 | $23.29 | $20.28 | 202,696 |
| 2016-10-07 | $23.30 | $23.46 | $22.76 | $23.07 | $20.09 | 184,632 |
| 2016-10-06 | $23.30 | $23.44 | $23.03 | $23.31 | $20.30 | 128,122 |
| 2016-10-05 | $23.00 | $23.46 | $22.94 | $23.41 | $20.39 | 276,007 |
| 2016-10-04 | $23.10 | $23.10 | $22.71 | $22.92 | $19.96 | 228,693 |
| 2016-10-03 | $23.71 | $23.75 | $22.92 | $23.05 | $20.07 | 406,250 |
| 2016-09-30 | $22.99 | $23.70 | $22.70 | $23.59 | $20.54 | 803,487 |
| 2016-09-29 | $22.87 | $23.10 | $22.67 | $22.88 | $19.92 | 656,728 |
| 2016-09-28 | $22.99 | $23.21 | $22.68 | $22.99 | $20.02 | 641,960 |
| 2016-09-27 | $23.04 | $23.04 | $22.18 | $22.89 | $19.93 | 303,576 |
| 2016-09-26 | $22.90 | $23.19 | $22.80 | $23.13 | $20.14 | 141,946 |
| 2016-09-23 | $22.56 | $23.19 | $22.52 | $23.07 | $20.09 | 160,354 |
| 2016-09-22 | $22.04 | $22.72 | $22.04 | $22.72 | $19.79 | 242,393 |
| 2016-09-21 | $21.94 | $22.11 | $21.56 | $21.98 | $19.14 | 279,043 |
| 2016-09-20 | $21.94 | $22.03 | $21.79 | $21.83 | $19.01 | 148,764 |
| 2016-09-19 | $21.65 | $22.24 | $21.64 | $21.88 | $19.05 | 273,201 |
| 2016-09-16 | $21.40 | $21.53 | $21.00 | $21.49 | $18.71 | 463,856 |
| 2016-09-15 | $20.95 | $21.74 | $20.95 | $21.31 | $18.56 | 523,866 |
| 2016-09-14 | $20.84 | $21.18 | $20.84 | $21.05 | $18.33 | 577,804 |
| 2016-09-13 | $21.60 | $22.49 | $20.58 | $20.80 | $18.11 | 972,857 |
| 2016-09-12 | $21.41 | $21.68 | $21.22 | $21.55 | $18.77 | 261,263 |
| 2016-09-09 | $22.03 | $22.08 | $21.29 | $21.44 | $18.67 | 253,299 |
| 2016-09-08 | $22.25 | $22.49 | $21.94 | $21.98 | $19.14 | 214,266 |
| 2016-09-07 | $22.24 | $22.30 | $21.91 | $22.21 | $19.34 | 221,169 |
| 2016-09-06 | $22.36 | $22.50 | $22.02 | $22.31 | $19.43 | 185,082 |
| 2016-09-02 | $22.86 | $23.06 | $22.18 | $22.37 | $19.48 | 236,771 |
| 2016-09-01 | $22.55 | $23.17 | $22.44 | $22.84 | $19.89 | 317,026 |
| 2016-08-31 | $22.35 | $22.65 | $22.08 | $22.54 | $19.63 | 169,830 |
| 2016-08-30 | $22.12 | $22.61 | $22.07 | $22.31 | $19.43 | 191,922 |
| 2016-08-29 | $22.19 | $22.53 | $22.09 | $22.15 | $19.29 | 135,724 |
| 2016-08-26 | $22.18 | $22.54 | $22.00 | $22.23 | $19.36 | 204,154 |
| 2016-08-25 | $22.14 | $22.65 | $21.85 | $22.23 | $19.36 | 187,798 |
| 2016-08-24 | $22.68 | $22.83 | $22.19 | $22.21 | $19.34 | 305,677 |
| 2016-08-23 | $22.82 | $23.22 | $22.62 | $22.68 | $19.75 | 625,477 |
| 2016-08-22 | $22.73 | $22.88 | $22.51 | $22.84 | $19.89 | 558,568 |
| 2016-08-19 | $22.82 | $22.82 | $22.27 | $22.81 | $19.86 | 464,094 |
| 2016-08-18 | $22.82 | $23.13 | $22.31 | $22.92 | $19.96 | 375,735 |
| 2016-08-17 | $23.06 | $23.11 | $22.35 | $22.89 | $19.93 | 512,008 |
| 2016-08-16 | $21.47 | $23.44 | $20.80 | $23.05 | $20.07 | 891,150 |
| 2016-08-15 | $22.03 | $22.29 | $21.77 | $21.91 | $19.08 | 593,705 |
| 2016-08-12 | $22.33 | $22.50 | $21.90 | $22.03 | $19.18 | 563,036 |
| 2016-08-11 | $22.08 | $22.96 | $22.00 | $22.34 | $19.45 | 236,111 |
| 2016-08-10 | $22.71 | $23.02 | $21.84 | $22.21 | $19.26 | 451,457 |
| 2016-08-09 | $22.96 | $23.42 | $22.40 | $22.74 | $19.71 | 548,546 |
| 2016-08-08 | $22.71 | $23.00 | $22.57 | $22.93 | $19.88 | 161,273 |
| 2016-08-05 | $22.71 | $23.68 | $22.38 | $22.75 | $19.72 | 228,365 |
| 2016-08-04 | $23.24 | $23.38 | $22.40 | $22.63 | $19.62 | 436,801 |
| 2016-08-03 | $22.95 | $23.36 | $22.72 | $23.20 | $20.11 | 153,860 |
| 2016-08-02 | $22.67 | $23.48 | $22.40 | $22.97 | $19.91 | 233,014 |
| 2016-08-01 | $23.11 | $23.87 | $22.57 | $22.65 | $19.64 | 394,159 |
| 2016-07-29 | $22.88 | $23.21 | $22.67 | $23.01 | $19.95 | 179,576 |
| 2016-07-28 | $23.04 | $23.43 | $22.83 | $22.90 | $19.85 | 365,493 |
| 2016-07-27 | $22.69 | $23.16 | $22.56 | $23.14 | $20.06 | 253,711 |
| 2016-07-26 | $22.06 | $22.76 | $22.06 | $22.69 | $19.67 | 323,319 |
| 2016-07-25 | $22.10 | $22.21 | $21.98 | $22.11 | $19.17 | 165,039 |
| 2016-07-22 | $22.04 | $22.74 | $22.02 | $22.09 | $19.15 | 212,197 |
| 2016-07-21 | $22.40 | $22.55 | $21.67 | $22.05 | $19.12 | 284,616 |
| 2016-07-20 | $22.54 | $22.72 | $22.00 | $22.48 | $19.49 | 349,677 |
| 2016-07-19 | $22.47 | $22.75 | $22.36 | $22.51 | $19.52 | 300,253 |
| 2016-07-18 | $22.44 | $22.65 | $22.31 | $22.53 | $19.53 | 192,860 |
| 2016-07-15 | $22.49 | $22.52 | $21.79 | $22.41 | $19.43 | 166,540 |
| 2016-07-14 | $22.67 | $22.72 | $22.07 | $22.34 | $19.37 | 284,054 |
| 2016-07-13 | $22.50 | $22.75 | $22.37 | $22.42 | $19.44 | 164,246 |
| 2016-07-12 | $22.39 | $22.74 | $22.39 | $22.51 | $19.52 | 296,327 |
| 2016-07-11 | $22.43 | $22.69 | $22.15 | $22.27 | $19.31 | 403,111 |
| 2016-07-08 | $22.33 | $22.50 | $22.12 | $22.27 | $19.31 | 259,127 |
| 2016-07-07 | $22.11 | $22.44 | $21.87 | $22.16 | $19.21 | 381,891 |
| 2016-07-06 | $21.68 | $22.18 | $21.62 | $22.15 | $19.20 | 468,359 |
| 2016-07-05 | $21.99 | $22.00 | $21.45 | $21.77 | $18.87 | 1,063,458 |
| 2016-07-01 | $22.18 | $22.27 | $21.44 | $22.05 | $19.12 | 600,675 |
| 2016-06-30 | $21.20 | $21.99 | $20.82 | $21.98 | $19.06 | 1,023,097 |
| 2016-06-29 | $21.69 | $21.91 | $21.09 | $21.16 | $18.34 | 653,464 |
| 2016-06-28 | $21.18 | $21.70 | $20.72 | $21.06 | $18.26 | 546,481 |
| 2016-06-27 | $21.42 | $22.02 | $20.64 | $20.95 | $18.16 | 1,017,771 |
| 2016-06-24 | $21.57 | $22.15 | $21.36 | $21.38 | $18.54 | 4,125,215 |
| 2016-06-23 | $22.60 | $23.28 | $21.71 | $22.50 | $19.51 | 944,079 |
| 2016-06-22 | $22.84 | $23.13 | $22.50 | $22.70 | $19.68 | 578,765 |
| 2016-06-21 | $22.44 | $23.01 | $22.38 | $22.83 | $19.79 | 1,159,969 |
| 2016-06-20 | $22.13 | $22.51 | $21.84 | $22.45 | $19.46 | 436,403 |
| 2016-06-17 | $22.49 | $22.50 | $21.92 | $22.05 | $19.12 | 3,252,484 |
| 2016-06-16 | $22.44 | $22.60 | $22.00 | $22.41 | $19.43 | 733,754 |
| 2016-06-15 | $22.09 | $22.84 | $22.06 | $22.52 | $19.52 | 664,043 |
| 2016-06-14 | $21.95 | $22.20 | $21.52 | $22.09 | $19.15 | 550,079 |
| 2016-06-13 | $21.68 | $22.38 | $21.52 | $22.01 | $19.08 | 740,909 |
| 2016-06-10 | $21.52 | $22.09 | $21.10 | $21.72 | $18.83 | 548,554 |
| 2016-06-09 | $20.96 | $21.90 | $20.82 | $21.69 | $18.80 | 722,364 |
| 2016-06-08 | $20.83 | $21.52 | $20.50 | $21.18 | $18.36 | 680,844 |
| 2016-06-07 | $20.42 | $21.49 | $20.00 | $20.85 | $18.08 | 788,028 |
| 2016-06-06 | $20.66 | $21.10 | $20.33 | $20.50 | $17.77 | 960,833 |
| 2016-06-03 | $20.38 | $20.77 | $19.93 | $20.46 | $17.74 | 248,484 |
| 2016-06-02 | $20.05 | $20.74 | $19.58 | $20.49 | $17.76 | 1,039,946 |
| 2016-06-01 | $20.44 | $20.65 | $19.83 | $20.16 | $17.48 | 862,523 |
| 2016-05-31 | $20.14 | $20.65 | $19.64 | $20.39 | $17.68 | 786,324 |
| 2016-05-27 | $19.93 | $20.36 | $19.73 | $20.11 | $17.43 | 592,068 |
| 2016-05-26 | $19.93 | $19.95 | $19.70 | $19.84 | $17.20 | 420,181 |
| 2016-05-25 | $19.55 | $19.84 | $19.17 | $19.74 | $17.11 | 577,924 |
| 2016-05-24 | $19.82 | $19.82 | $19.28 | $19.58 | $16.98 | 883,856 |
| 2016-05-23 | $19.50 | $19.58 | $19.16 | $19.37 | $16.79 | 1,109,577 |
| 2016-05-20 | $19.04 | $19.44 | $19.04 | $19.32 | $16.75 | 443,969 |
| 2016-05-19 | $19.15 | $19.59 | $19.03 | $19.31 | $16.74 | 436,051 |
| 2016-05-18 | $19.10 | $19.59 | $19.10 | $19.44 | $16.85 | 152,669 |
| 2016-05-17 | $19.10 | $19.70 | $19.10 | $19.40 | $16.82 | 457,131 |
| 2016-05-16 | $19.07 | $19.76 | $19.05 | $19.54 | $16.94 | 330,660 |
| 2016-05-13 | $19.42 | $19.60 | $19.12 | $19.17 | $16.62 | 361,772 |
| 2016-05-12 | $19.22 | $19.56 | $18.58 | $19.50 | $16.91 | 1,068,526 |
| 2016-05-11 | $19.20 | $19.55 | $19.11 | $19.23 | $16.67 | 1,519,288 |
| 2016-05-10 | $18.87 | $19.19 | $18.79 | $18.99 | $16.46 | 901,267 |
| 2016-05-09 | $18.76 | $19.08 | $18.75 | $18.90 | $16.39 | 760,664 |
| 2016-05-06 | $18.80 | $18.93 | $18.64 | $18.87 | $16.36 | 857,877 |
| 2016-05-05 | $18.75 | $18.99 | $18.65 | $18.80 | $16.30 | 780,515 |
| 2016-05-04 | $18.90 | $18.99 | $18.58 | $18.78 | $16.28 | 610,029 |
| 2016-05-03 | $18.67 | $19.07 | $18.55 | $18.96 | $16.44 | 424,367 |
| 2016-05-02 | $18.98 | $19.15 | $18.66 | $18.87 | $16.36 | 403,517 |
| 2016-04-29 | $18.70 | $18.93 | $18.50 | $18.64 | $16.16 | 1,301,141 |
| 2016-04-28 | $18.50 | $19.10 | $18.50 | $18.73 | $16.24 | 1,954,726 |
| 2016-04-27 | $18.50 | $19.18 | $18.25 | $18.70 | $16.21 | 13,630,150 |
Red Rock Resorts Inc - Class A (RRR) News Headlines
.jpg)
Recent Red Rock Resorts Inc - Class A (RRR) News
Similar Companies to Red Rock Resorts Inc - Class A (RRR) in the Resorts & Casinos Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Caesars Entertainment Inc | CZR | Resorts & Casinos | Consumer Cyclical | 55,000 |
| Las Vegas Sands Corp | LVS | Resorts & Casinos | Consumer Cyclical | 51,000 |
| Melco Resorts & Entertainment Ltd | MLCO | Resorts & Casinos | Consumer Cyclical | 50,232 |
| Vail Resorts Inc | MTN | Resorts & Casinos | Consumer Cyclical | 40,000 |
| Penn National Gaming Inc | PENN | Resorts & Casinos | Consumer Cyclical | 33,000 |
| Boyd Gaming Corp | BYD | Resorts & Casinos | Consumer Cyclical | 31,000 |
| Red Rock Resorts Inc - Class A | RRR | Resorts & Casinos | Consumer Cyclical | 28,900 |
| Wynn Resorts Ltd | WYNN | Resorts & Casinos | Consumer Cyclical | 28,012 |
| Marriott Vacations Worldwide Corp | VAC | Resorts & Casinos | Consumer Cyclical | 23,400 |
| Hilton Grand Vacations Inc | HGV | Resorts & Casinos | Consumer Cyclical | 14,400 |