Sinclair Broadcast Group Inc - Class A (SBGI) Exchange: NASDAQ
Data as of Aug. 19, 2025
$14.19 ($-0.47) -3.21%
Sinclair Broadcast Group Inc - Class A - Daily Information
Click for more stock information on Sinclair Broadcast Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $14.74 |
| Previous Close | $14.19 |
| High | $14.74 |
| Low | $14.14 |
| Adjusted Open | $14.74 |
| Previous Adjusted Close | $14.19 |
| Adjusted High | $14.74 |
| Adjusted Low | $14.14 |
About Sinclair Broadcast Group Inc - Class A (SBGI)
Sinclair Broadcast Group, Inc. is a diversified media company and a leading provider of local sports and news. The Company owns and/or operates 21 regional sports network brands; owns, operates and/or provides services to 185 television stations in 86 markets, owns multiple national networks including Tennis Channel and Stadium; and has TV stations affiliated with all the major broadcast networks. Sinclairâs content is delivered via multiple platforms, including over-the-air, multi-channel video program distributors, and digital and streaming platforms NewsON and STIRR.
Invest in Sinclair Broadcast Group Inc - Class A (SBGI)
Historical Stock Data for Sinclair Broadcast Group Inc - Class A (SBGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $14.74 | $14.74 | $14.14 | $14.19 | $14.19 | 670,852 |
| 2025-08-14 | $14.52 | $14.80 | $14.24 | $14.66 | $14.66 | 524,905 |
| 2025-08-13 | $15.09 | $15.36 | $14.63 | $14.75 | $14.75 | 1,155,489 |
| 2025-08-12 | $14.90 | $15.43 | $14.00 | $14.97 | $14.97 | 2,409,718 |
| 2025-08-11 | $12.20 | $12.92 | $12.20 | $12.56 | $12.56 | 1,021,072 |
| 2025-08-08 | $12.32 | $12.37 | $11.89 | $11.93 | $11.93 | 876,460 |
| 2025-08-07 | $13.56 | $13.59 | $12.08 | $12.36 | $12.36 | 1,727,576 |
| 2025-08-06 | $14.26 | $14.35 | $13.89 | $14.13 | $14.13 | 398,865 |
| 2025-08-05 | $14.27 | $14.37 | $14.03 | $14.18 | $14.18 | 278,627 |
| 2025-08-04 | $14.15 | $14.42 | $14.06 | $14.26 | $14.26 | 249,489 |
| 2025-08-01 | $14.25 | $14.44 | $13.96 | $14.10 | $14.10 | 389,662 |
| 2025-07-31 | $14.30 | $14.47 | $14.03 | $14.46 | $14.46 | 432,670 |
| 2025-07-30 | $14.50 | $14.72 | $14.07 | $14.31 | $14.31 | 480,234 |
| 2025-07-29 | $14.79 | $14.83 | $14.24 | $14.30 | $14.30 | 364,869 |
| 2025-07-28 | $14.90 | $14.95 | $14.67 | $14.78 | $14.78 | 267,659 |
| 2025-07-25 | $15.00 | $15.00 | $14.66 | $14.91 | $14.91 | 361,421 |
| 2025-07-24 | $15.56 | $15.64 | $14.98 | $14.99 | $14.99 | 448,434 |
| 2025-07-23 | $14.58 | $15.69 | $14.58 | $15.63 | $15.63 | 489,588 |
| 2025-07-22 | $14.70 | $14.70 | $14.32 | $14.53 | $14.53 | 361,252 |
| 2025-07-21 | $14.76 | $14.90 | $14.30 | $14.43 | $14.43 | 355,445 |
| 2025-07-18 | $15.24 | $15.26 | $14.71 | $14.71 | $14.71 | 348,421 |
| 2025-07-17 | $15.02 | $15.30 | $14.96 | $15.06 | $15.06 | 323,572 |
| 2025-07-16 | $15.20 | $15.39 | $14.93 | $15.13 | $15.13 | 289,494 |
| 2025-07-15 | $15.56 | $15.65 | $15.03 | $15.04 | $15.04 | 355,139 |
| 2025-07-14 | $14.99 | $15.63 | $14.92 | $15.53 | $15.53 | 331,603 |
| 2025-07-11 | $15.29 | $15.37 | $14.96 | $15.09 | $15.09 | 382,956 |
| 2025-07-10 | $15.52 | $15.78 | $15.33 | $15.41 | $15.41 | 373,726 |
| 2025-07-09 | $15.06 | $15.70 | $14.93 | $15.46 | $15.46 | 492,749 |
| 2025-07-08 | $14.27 | $15.06 | $14.27 | $14.98 | $14.98 | 513,204 |
| 2025-07-07 | $14.55 | $14.78 | $14.19 | $14.22 | $14.22 | 366,131 |
| 2025-07-03 | $14.57 | $14.98 | $14.40 | $14.80 | $14.80 | 201,863 |
| 2025-07-02 | $14.15 | $14.66 | $14.08 | $14.55 | $14.55 | 507,834 |
| 2025-07-01 | $13.71 | $14.18 | $13.71 | $14.05 | $14.05 | 359,798 |
| 2025-06-30 | $13.51 | $13.84 | $13.44 | $13.82 | $13.82 | 389,186 |
| 2025-06-27 | $13.83 | $14.07 | $13.38 | $13.49 | $13.49 | 1,841,296 |
| 2025-06-26 | $13.35 | $14.18 | $13.35 | $13.72 | $13.72 | 568,264 |
| 2025-06-25 | $13.71 | $13.75 | $13.31 | $13.50 | $13.50 | 296,708 |
| 2025-06-24 | $13.58 | $13.82 | $13.45 | $13.69 | $13.69 | 376,891 |
| 2025-06-23 | $13.52 | $13.80 | $13.16 | $13.55 | $13.55 | 365,835 |
| 2025-06-20 | $13.21 | $13.84 | $13.21 | $13.52 | $13.52 | 1,574,405 |
| 2025-06-18 | $12.90 | $13.34 | $12.87 | $13.07 | $13.07 | 390,409 |
| 2025-06-17 | $13.13 | $13.31 | $12.79 | $12.95 | $12.95 | 441,578 |
| 2025-06-16 | $13.22 | $13.40 | $13.09 | $13.26 | $13.26 | 361,681 |
| 2025-06-13 | $13.01 | $13.31 | $12.90 | $13.00 | $13.00 | 444,673 |
| 2025-06-12 | $13.44 | $13.44 | $13.07 | $13.16 | $13.16 | 396,036 |
| 2025-06-11 | $13.59 | $13.94 | $13.35 | $13.41 | $13.41 | 514,950 |
| 2025-06-10 | $13.37 | $13.68 | $13.31 | $13.56 | $13.56 | 744,042 |
| 2025-06-09 | $13.25 | $13.69 | $13.25 | $13.39 | $13.39 | 461,509 |
| 2025-06-06 | $12.97 | $13.21 | $12.91 | $13.17 | $13.17 | 373,592 |
| 2025-06-05 | $12.80 | $13.09 | $12.70 | $12.83 | $12.83 | 541,171 |
| 2025-06-04 | $13.65 | $13.75 | $12.74 | $12.79 | $12.79 | 760,683 |
| 2025-06-03 | $13.83 | $13.91 | $13.49 | $13.56 | $13.56 | 637,831 |
| 2025-06-02 | $13.94 | $14.05 | $13.68 | $13.89 | $13.89 | 279,069 |
| 2025-05-30 | $14.15 | $14.30 | $13.92 | $14.03 | $14.03 | 529,370 |
| 2025-05-29 | $14.45 | $14.49 | $14.14 | $14.44 | $14.19 | 413,723 |
| 2025-05-28 | $14.36 | $14.50 | $14.22 | $14.38 | $14.38 | 380,122 |
| 2025-05-27 | $14.30 | $14.48 | $14.22 | $14.36 | $14.36 | 276,495 |
| 2025-05-23 | $13.97 | $14.21 | $13.77 | $14.13 | $14.13 | 340,333 |
| 2025-05-22 | $14.16 | $14.34 | $14.02 | $14.03 | $14.03 | 379,010 |
| 2025-05-21 | $14.50 | $14.60 | $14.16 | $14.16 | $14.16 | 351,772 |
| 2025-05-20 | $14.69 | $14.91 | $14.60 | $14.71 | $14.71 | 253,086 |
| 2025-05-19 | $14.81 | $14.90 | $14.65 | $14.73 | $14.73 | 264,561 |
| 2025-05-16 | $15.42 | $15.59 | $14.87 | $14.95 | $14.95 | 389,556 |
| 2025-05-15 | $15.81 | $15.92 | $15.32 | $15.36 | $15.36 | 335,621 |
| 2025-05-14 | $15.79 | $15.84 | $15.52 | $15.80 | $15.80 | 334,183 |
| 2025-05-13 | $15.99 | $16.17 | $15.90 | $15.94 | $15.94 | 366,985 |
| 2025-05-12 | $15.76 | $15.94 | $15.47 | $15.90 | $15.90 | 385,141 |
| 2025-05-09 | $14.98 | $15.36 | $14.70 | $15.24 | $15.24 | 427,359 |
| 2025-05-08 | $14.11 | $15.79 | $14.00 | $14.94 | $14.94 | 626,176 |
| 2025-05-07 | $15.81 | $15.97 | $15.56 | $15.69 | $15.69 | 524,973 |
| 2025-05-06 | $15.09 | $15.64 | $14.83 | $15.54 | $15.54 | 286,508 |
| 2025-05-05 | $15.09 | $15.45 | $14.65 | $15.31 | $15.31 | 317,752 |
| 2025-05-02 | $14.77 | $15.47 | $14.77 | $15.33 | $15.33 | 389,260 |
| 2025-05-01 | $14.40 | $14.75 | $14.21 | $14.60 | $14.60 | 431,230 |
| 2025-04-30 | $14.16 | $14.47 | $13.88 | $14.40 | $14.40 | 305,197 |
| 2025-04-29 | $14.75 | $14.85 | $14.26 | $14.48 | $14.48 | 332,220 |
| 2025-04-28 | $14.80 | $15.12 | $14.76 | $14.87 | $14.87 | 218,358 |
| 2025-04-25 | $14.53 | $14.78 | $14.40 | $14.78 | $14.78 | 233,826 |
| 2025-04-24 | $14.16 | $14.60 | $14.06 | $14.57 | $14.57 | 289,154 |
| 2025-04-23 | $14.71 | $14.92 | $14.26 | $14.32 | $14.32 | 279,976 |
| 2025-04-22 | $14.04 | $14.38 | $13.87 | $14.26 | $14.26 | 466,685 |
| 2025-04-21 | $14.08 | $14.12 | $13.59 | $13.87 | $13.87 | 289,327 |
| 2025-04-17 | $14.00 | $14.26 | $13.89 | $14.14 | $14.14 | 256,201 |
| 2025-04-16 | $14.28 | $14.37 | $13.83 | $13.99 | $13.99 | 261,241 |
| 2025-04-15 | $14.28 | $14.64 | $14.13 | $14.38 | $14.38 | 330,372 |
| 2025-04-14 | $14.00 | $14.54 | $13.86 | $14.40 | $14.40 | 622,903 |
| 2025-04-11 | $13.61 | $13.83 | $13.00 | $13.68 | $13.68 | 723,067 |
| 2025-04-10 | $13.96 | $13.96 | $13.00 | $13.19 | $13.19 | 383,233 |
| 2025-04-09 | $13.11 | $14.30 | $12.70 | $14.14 | $14.14 | 706,748 |
| 2025-04-08 | $14.19 | $14.19 | $13.16 | $13.37 | $13.37 | 853,475 |
| 2025-04-07 | $13.26 | $14.26 | $12.99 | $13.29 | $13.29 | 578,947 |
| 2025-04-04 | $14.18 | $14.42 | $13.64 | $13.78 | $13.78 | 568,885 |
| 2025-04-03 | $15.40 | $15.43 | $14.73 | $14.74 | $14.74 | 579,822 |
| 2025-04-02 | $15.70 | $16.13 | $15.57 | $16.10 | $16.10 | 214,290 |
| 2025-04-01 | $15.82 | $16.17 | $15.69 | $15.91 | $15.91 | 407,808 |
| 2025-03-31 | $15.31 | $16.06 | $15.28 | $15.93 | $15.93 | 318,656 |
| 2025-03-28 | $15.64 | $15.82 | $15.23 | $15.63 | $15.63 | 623,620 |
| 2025-03-27 | $16.78 | $16.85 | $15.63 | $15.67 | $15.67 | 330,859 |
| 2025-03-26 | $16.70 | $16.95 | $16.52 | $16.77 | $16.77 | 365,968 |
| 2025-03-25 | $16.96 | $17.01 | $16.29 | $16.69 | $16.69 | 464,963 |
| 2025-03-24 | $16.35 | $16.77 | $16.16 | $16.53 | $16.53 | 553,108 |
| 2025-03-21 | $16.61 | $17.18 | $16.43 | $16.96 | $16.96 | 1,388,870 |
| 2025-03-20 | $16.21 | $16.95 | $16.12 | $16.76 | $16.76 | 409,797 |
| 2025-03-19 | $15.94 | $16.42 | $15.78 | $16.41 | $16.41 | 308,827 |
| 2025-03-18 | $15.52 | $16.01 | $15.30 | $15.99 | $15.99 | 426,251 |
| 2025-03-17 | $14.98 | $15.58 | $14.87 | $15.55 | $15.55 | 316,195 |
| 2025-03-14 | $14.47 | $14.95 | $14.39 | $14.85 | $14.85 | 348,996 |
| 2025-03-13 | $14.44 | $14.98 | $14.30 | $14.39 | $14.39 | 482,213 |
| 2025-03-12 | $14.45 | $14.61 | $13.94 | $14.32 | $14.32 | 515,881 |
| 2025-03-11 | $13.80 | $14.43 | $13.71 | $14.33 | $14.33 | 437,617 |
| 2025-03-10 | $13.99 | $14.33 | $13.63 | $13.80 | $13.80 | 703,123 |
| 2025-03-07 | $14.66 | $15.05 | $14.29 | $14.40 | $14.40 | 404,078 |
| 2025-03-06 | $14.15 | $14.67 | $14.00 | $14.62 | $14.62 | 500,897 |
| 2025-03-05 | $13.90 | $14.48 | $13.77 | $14.33 | $14.33 | 401,735 |
| 2025-03-04 | $13.71 | $13.85 | $13.52 | $13.56 | $13.56 | 520,134 |
| 2025-03-03 | $14.47 | $14.47 | $13.53 | $13.91 | $13.91 | 512,573 |
| 2025-02-28 | $13.87 | $14.67 | $13.76 | $14.52 | $14.52 | 318,129 |
| 2025-02-27 | $14.38 | $14.39 | $12.77 | $13.87 | $13.87 | 511,708 |
| 2025-02-26 | $14.52 | $14.94 | $14.33 | $14.45 | $14.45 | 210,525 |
| 2025-02-25 | $15.13 | $15.17 | $14.51 | $14.63 | $14.63 | 244,794 |
| 2025-02-24 | $14.65 | $15.28 | $14.24 | $15.13 | $15.13 | 269,795 |
| 2025-02-21 | $14.95 | $15.00 | $14.46 | $14.50 | $14.50 | 183,830 |
| 2025-02-20 | $14.86 | $14.99 | $14.69 | $14.81 | $14.81 | 191,112 |
| 2025-02-19 | $14.74 | $14.98 | $14.70 | $14.91 | $14.91 | 128,997 |
| 2025-02-18 | $15.06 | $15.16 | $14.63 | $14.91 | $14.91 | 156,300 |
| 2025-02-14 | $14.76 | $15.01 | $14.52 | $15.01 | $15.01 | 125,831 |
| 2025-02-13 | $14.36 | $14.76 | $14.29 | $14.60 | $14.60 | 153,736 |
| 2025-02-12 | $14.43 | $14.52 | $14.07 | $14.38 | $14.38 | 170,045 |
| 2025-02-11 | $14.52 | $14.83 | $14.52 | $14.77 | $14.77 | 120,654 |
| 2025-02-10 | $14.75 | $14.81 | $14.59 | $14.71 | $14.71 | 111,943 |
| 2025-02-07 | $14.83 | $14.85 | $14.42 | $14.64 | $14.64 | 194,166 |
| 2025-02-06 | $14.58 | $14.82 | $14.43 | $14.80 | $14.80 | 232,318 |
| 2025-02-05 | $14.91 | $14.92 | $14.10 | $14.41 | $14.41 | 361,313 |
| 2025-02-04 | $14.55 | $15.12 | $14.40 | $14.92 | $14.92 | 217,126 |
| 2025-02-03 | $14.26 | $14.85 | $14.26 | $14.54 | $14.54 | 135,248 |
| 2025-01-31 | $14.89 | $14.94 | $14.47 | $14.65 | $14.65 | 191,351 |
| 2025-01-30 | $14.75 | $15.10 | $14.50 | $14.72 | $14.72 | 141,537 |
| 2025-01-29 | $14.60 | $14.79 | $14.40 | $14.64 | $14.64 | 181,236 |
| 2025-01-28 | $14.94 | $14.94 | $14.48 | $14.50 | $14.50 | 203,186 |
| 2025-01-27 | $15.12 | $15.25 | $14.82 | $14.85 | $14.85 | 208,892 |
| 2025-01-24 | $15.01 | $15.15 | $14.88 | $15.02 | $15.02 | 130,136 |
| 2025-01-23 | $14.42 | $15.04 | $14.39 | $14.98 | $14.98 | 185,945 |
| 2025-01-22 | $14.45 | $14.67 | $14.13 | $14.55 | $14.55 | 293,171 |
| 2025-01-21 | $14.77 | $14.91 | $14.39 | $14.50 | $14.50 | 204,018 |
| 2025-01-17 | $15.04 | $15.17 | $14.62 | $14.75 | $14.75 | 203,780 |
| 2025-01-16 | $15.48 | $15.68 | $14.84 | $14.85 | $14.85 | 239,564 |
| 2025-01-15 | $16.03 | $16.09 | $15.49 | $15.64 | $15.64 | 180,007 |
| 2025-01-14 | $15.63 | $15.93 | $15.43 | $15.57 | $15.57 | 201,738 |
| 2025-01-13 | $15.49 | $15.93 | $15.39 | $15.55 | $15.55 | 172,884 |
| 2025-01-10 | $16.22 | $16.38 | $15.58 | $15.65 | $15.65 | 336,517 |
| 2025-01-08 | $16.54 | $16.69 | $16.07 | $16.55 | $16.55 | 267,670 |
| 2025-01-07 | $16.76 | $17.03 | $16.47 | $16.79 | $16.79 | 229,767 |
| 2025-01-06 | $17.15 | $17.33 | $16.74 | $16.80 | $16.80 | 180,691 |
| 2025-01-03 | $16.93 | $17.20 | $16.47 | $17.14 | $17.14 | 274,250 |
| 2025-01-02 | $16.32 | $17.00 | $16.15 | $16.99 | $16.99 | 221,393 |
| 2024-12-31 | $15.87 | $16.19 | $15.60 | $16.14 | $16.14 | 236,221 |
| 2024-12-30 | $15.66 | $15.86 | $15.45 | $15.63 | $15.63 | 181,022 |
| 2024-12-27 | $16.07 | $16.32 | $15.66 | $15.82 | $15.82 | 188,621 |
| 2024-12-26 | $15.78 | $16.17 | $15.65 | $16.07 | $16.07 | 159,146 |
| 2024-12-24 | $15.99 | $15.99 | $15.68 | $15.91 | $15.91 | 100,654 |
| 2024-12-23 | $15.99 | $16.14 | $15.72 | $15.87 | $15.87 | 205,076 |
| 2024-12-20 | $15.93 | $16.63 | $15.90 | $16.08 | $16.08 | 650,498 |
| 2024-12-19 | $16.37 | $16.93 | $16.11 | $16.13 | $16.13 | 254,046 |
| 2024-12-18 | $17.10 | $17.23 | $15.95 | $16.18 | $16.18 | 268,504 |
| 2024-12-17 | $17.13 | $17.31 | $16.75 | $17.07 | $17.07 | 235,666 |
| 2024-12-16 | $17.20 | $17.62 | $17.20 | $17.32 | $17.32 | 144,542 |
| 2024-12-13 | $17.31 | $17.36 | $16.96 | $17.22 | $17.22 | 286,176 |
| 2024-12-12 | $17.93 | $18.36 | $17.35 | $17.36 | $17.36 | 225,792 |
| 2024-12-11 | $18.41 | $18.41 | $17.74 | $17.83 | $17.83 | 275,992 |
| 2024-12-10 | $17.64 | $18.33 | $17.34 | $18.30 | $18.30 | 212,676 |
| 2024-12-09 | $18.06 | $18.45 | $17.50 | $17.64 | $17.64 | 274,224 |
| 2024-12-06 | $17.74 | $18.10 | $17.67 | $18.08 | $18.08 | 178,443 |
| 2024-12-05 | $17.68 | $17.72 | $17.43 | $17.64 | $17.64 | 169,290 |
| 2024-12-04 | $17.60 | $17.83 | $17.04 | $17.60 | $17.60 | 336,594 |
| 2024-12-03 | $17.74 | $17.89 | $17.48 | $17.67 | $17.67 | 209,182 |
| 2024-12-02 | $17.96 | $18.09 | $17.54 | $17.87 | $17.87 | 180,653 |
| 2024-11-29 | $18.21 | $18.41 | $18.04 | $18.32 | $18.07 | 130,407 |
| 2024-11-27 | $18.09 | $18.46 | $17.92 | $18.05 | $17.80 | 229,545 |
| 2024-11-26 | $18.00 | $18.13 | $17.76 | $18.11 | $17.86 | 211,659 |
| 2024-11-25 | $17.42 | $18.28 | $17.42 | $18.05 | $17.80 | 452,167 |
| 2024-11-22 | $17.18 | $17.53 | $17.13 | $17.29 | $17.05 | 244,764 |
| 2024-11-21 | $16.50 | $17.22 | $16.50 | $17.17 | $16.93 | 245,838 |
| 2024-11-20 | $16.36 | $16.76 | $16.26 | $16.50 | $16.27 | 290,820 |
| 2024-11-19 | $15.66 | $16.41 | $15.66 | $16.36 | $16.13 | 242,238 |
| 2024-11-18 | $16.18 | $16.55 | $15.78 | $15.93 | $15.71 | 293,508 |
| 2024-11-15 | $16.61 | $16.72 | $16.10 | $16.19 | $16.19 | 248,925 |
| 2024-11-14 | $16.03 | $16.61 | $15.84 | $16.37 | $16.37 | 321,221 |
| 2024-11-13 | $15.77 | $16.29 | $15.24 | $16.02 | $16.02 | 382,090 |
| 2024-11-12 | $16.12 | $16.19 | $15.52 | $15.58 | $15.58 | 375,708 |
| 2024-11-11 | $16.00 | $16.65 | $15.80 | $16.36 | $16.36 | 429,722 |
| 2024-11-08 | $16.79 | $16.81 | $15.49 | $15.91 | $15.91 | 631,075 |
| 2024-11-07 | $16.80 | $18.20 | $16.11 | $16.93 | $16.93 | 827,665 |
| 2024-11-06 | $16.98 | $17.87 | $16.60 | $17.41 | $17.41 | 520,691 |
| 2024-11-05 | $16.82 | $17.16 | $16.61 | $16.74 | $16.74 | 199,600 |
| 2024-11-04 | $17.27 | $17.31 | $16.91 | $16.94 | $16.94 | 317,954 |
| 2024-11-01 | $17.55 | $17.72 | $17.06 | $17.29 | $17.29 | 226,996 |
| 2024-10-31 | $17.30 | $17.70 | $17.27 | $17.27 | $17.27 | 283,496 |
| 2024-10-30 | $17.02 | $17.96 | $17.00 | $17.35 | $17.35 | 276,000 |
| 2024-10-29 | $16.69 | $17.13 | $16.55 | $17.06 | $17.06 | 184,151 |
| 2024-10-28 | $16.64 | $16.88 | $16.49 | $16.83 | $16.83 | 221,576 |
| 2024-10-25 | $16.60 | $16.99 | $16.40 | $16.40 | $16.40 | 242,091 |
| 2024-10-24 | $16.37 | $16.53 | $16.07 | $16.31 | $16.31 | 207,054 |
| 2024-10-23 | $16.64 | $16.69 | $15.97 | $16.25 | $16.25 | 381,817 |
| 2024-10-22 | $16.75 | $17.03 | $16.68 | $16.69 | $16.69 | 192,065 |
| 2024-10-21 | $17.16 | $17.33 | $16.76 | $16.78 | $16.78 | 301,851 |
| 2024-10-18 | $17.66 | $17.98 | $16.89 | $17.19 | $17.19 | 561,693 |
| 2024-10-17 | $17.43 | $17.61 | $17.28 | $17.58 | $17.58 | 229,861 |
| 2024-10-16 | $17.60 | $17.86 | $17.22 | $17.53 | $17.53 | 369,993 |
| 2024-10-15 | $17.19 | $17.46 | $17.19 | $17.41 | $17.41 | 235,378 |
| 2024-10-14 | $17.57 | $17.62 | $16.75 | $17.36 | $17.36 | 452,491 |
| 2024-10-11 | $16.72 | $17.71 | $16.71 | $17.68 | $17.68 | 441,449 |
| 2024-10-10 | $16.61 | $16.87 | $16.40 | $16.66 | $16.66 | 291,184 |
| 2024-10-09 | $16.22 | $16.77 | $16.17 | $16.60 | $16.60 | 271,266 |
| 2024-10-08 | $16.38 | $16.57 | $15.84 | $16.26 | $16.26 | 339,753 |
| 2024-10-07 | $16.70 | $16.86 | $16.26 | $16.51 | $16.51 | 386,248 |
| 2024-10-04 | $16.25 | $16.67 | $15.93 | $16.65 | $16.65 | 442,910 |
| 2024-10-03 | $15.60 | $16.09 | $15.38 | $16.01 | $16.01 | 334,690 |
| 2024-10-02 | $15.11 | $15.89 | $15.11 | $15.86 | $15.86 | 456,393 |
| 2024-10-01 | $15.17 | $15.46 | $15.00 | $15.20 | $15.20 | 325,867 |
| 2024-09-30 | $15.16 | $15.46 | $15.03 | $15.30 | $15.30 | 365,166 |
| 2024-09-27 | $15.09 | $15.41 | $14.78 | $15.26 | $15.26 | 383,634 |
| 2024-09-26 | $15.06 | $15.19 | $14.73 | $14.88 | $14.88 | 390,467 |
| 2024-09-25 | $14.79 | $15.03 | $14.68 | $14.77 | $14.77 | 321,574 |
| 2024-09-24 | $14.51 | $14.99 | $14.51 | $14.77 | $14.77 | 381,550 |
| 2024-09-23 | $15.01 | $15.01 | $14.18 | $14.38 | $14.38 | 387,958 |
| 2024-09-20 | $14.11 | $15.38 | $14.01 | $14.67 | $14.67 | 1,415,797 |
| 2024-09-19 | $14.56 | $14.56 | $13.94 | $14.06 | $14.06 | 341,407 |
| 2024-09-18 | $14.03 | $14.69 | $14.03 | $14.07 | $14.07 | 427,230 |
| 2024-09-17 | $14.03 | $14.45 | $13.70 | $13.97 | $13.97 | 447,792 |
| 2024-09-16 | $13.76 | $14.36 | $13.71 | $14.00 | $14.00 | 577,317 |
| 2024-09-13 | $13.10 | $13.91 | $13.01 | $13.80 | $13.80 | 533,122 |
| 2024-09-12 | $12.80 | $13.00 | $12.34 | $13.00 | $13.00 | 346,885 |
| 2024-09-11 | $13.05 | $13.10 | $12.22 | $12.67 | $12.67 | 418,695 |
| 2024-09-10 | $13.05 | $13.13 | $12.68 | $13.05 | $13.05 | 224,714 |
| 2024-09-09 | $13.13 | $13.24 | $12.95 | $13.11 | $13.11 | 243,159 |
| 2024-09-06 | $13.10 | $13.47 | $12.84 | $13.19 | $13.19 | 388,770 |
| 2024-09-05 | $13.83 | $14.13 | $13.18 | $13.23 | $13.23 | 557,745 |
| 2024-09-04 | $13.59 | $13.96 | $13.59 | $13.68 | $13.68 | 349,002 |
| 2024-09-03 | $13.86 | $13.93 | $13.49 | $13.57 | $13.57 | 374,666 |
| 2024-08-30 | $13.83 | $14.05 | $13.64 | $13.92 | $13.92 | 413,143 |
| 2024-08-29 | $14.23 | $14.33 | $13.93 | $14.08 | $13.83 | 548,589 |
| 2024-08-28 | $14.08 | $14.19 | $13.70 | $14.01 | $13.76 | 395,028 |
| 2024-08-27 | $14.21 | $14.34 | $13.98 | $14.17 | $13.92 | 234,673 |
| 2024-08-26 | $14.16 | $14.47 | $14.10 | $14.36 | $14.11 | 271,319 |
| 2024-08-23 | $13.23 | $14.18 | $13.22 | $14.01 | $13.76 | 302,971 |
| 2024-08-22 | $13.21 | $13.56 | $12.98 | $13.17 | $12.94 | 370,200 |
| 2024-08-21 | $12.96 | $13.22 | $12.80 | $13.14 | $12.91 | 327,362 |
| 2024-08-20 | $13.08 | $13.30 | $12.74 | $12.77 | $12.54 | 387,224 |
| 2024-08-19 | $12.98 | $13.53 | $12.96 | $13.24 | $13.01 | 338,596 |
| 2024-08-16 | $12.90 | $13.15 | $12.81 | $12.98 | $12.98 | 268,034 |
| 2024-08-15 | $13.01 | $13.12 | $12.72 | $12.89 | $12.89 | 342,752 |
| 2024-08-14 | $12.95 | $13.00 | $12.46 | $12.57 | $12.57 | 288,225 |
| 2024-08-13 | $12.77 | $13.17 | $12.65 | $12.80 | $12.80 | 350,624 |
| 2024-08-12 | $13.17 | $13.17 | $12.20 | $12.53 | $12.53 | 497,932 |
| 2024-08-09 | $13.45 | $13.71 | $12.68 | $13.42 | $13.42 | 516,350 |
| 2024-08-08 | $14.37 | $14.78 | $13.18 | $13.37 | $13.37 | 702,222 |
| 2024-08-07 | $13.40 | $13.40 | $12.78 | $13.01 | $13.01 | 500,365 |
| 2024-08-06 | $12.83 | $13.09 | $12.31 | $13.06 | $13.06 | 337,770 |
| 2024-08-05 | $12.52 | $12.66 | $12.07 | $12.57 | $12.57 | 477,183 |
| 2024-08-02 | $14.10 | $14.43 | $13.46 | $13.54 | $13.54 | 324,506 |
| 2024-08-01 | $15.41 | $15.58 | $14.49 | $14.63 | $14.63 | 278,760 |
| 2024-07-31 | $15.67 | $15.91 | $15.26 | $15.38 | $15.38 | 201,140 |
| 2024-07-30 | $15.71 | $15.79 | $15.28 | $15.57 | $15.57 | 169,510 |
| 2024-07-29 | $15.41 | $15.68 | $15.22 | $15.60 | $15.60 | 227,129 |
| 2024-07-26 | $15.49 | $15.63 | $15.19 | $15.38 | $15.38 | 204,507 |
| 2024-07-25 | $14.64 | $15.39 | $14.63 | $15.11 | $15.11 | 307,297 |
| 2024-07-24 | $15.09 | $15.34 | $14.59 | $14.67 | $14.67 | 344,417 |
| 2024-07-23 | $14.77 | $15.31 | $14.61 | $15.15 | $15.15 | 265,770 |
| 2024-07-22 | $13.84 | $15.03 | $13.74 | $14.91 | $14.91 | 339,391 |
| 2024-07-19 | $14.62 | $14.62 | $13.61 | $13.90 | $13.90 | 468,152 |
| 2024-07-18 | $15.48 | $15.82 | $14.43 | $14.59 | $14.59 | 557,128 |
| 2024-07-17 | $15.36 | $15.90 | $15.32 | $15.57 | $15.57 | 356,710 |
| 2024-07-16 | $15.27 | $15.70 | $15.11 | $15.53 | $15.53 | 229,353 |
| 2024-07-15 | $15.10 | $15.43 | $14.75 | $15.20 | $15.20 | 321,970 |
| 2024-07-12 | $14.85 | $15.25 | $14.67 | $14.95 | $14.95 | 308,122 |
| 2024-07-11 | $14.34 | $15.05 | $14.31 | $14.49 | $14.49 | 419,092 |
| 2024-07-10 | $13.41 | $14.16 | $13.41 | $14.03 | $14.03 | 370,278 |
| 2024-07-09 | $13.31 | $13.42 | $12.97 | $13.38 | $13.38 | 359,305 |
| 2024-07-08 | $13.47 | $13.60 | $13.04 | $13.32 | $13.32 | 348,255 |
| 2024-07-05 | $13.23 | $13.74 | $13.05 | $13.38 | $13.38 | 456,344 |
| 2024-07-03 | $13.38 | $13.81 | $13.35 | $13.35 | $13.35 | 168,036 |
| 2024-07-02 | $13.25 | $13.37 | $12.81 | $13.34 | $13.34 | 239,805 |
| 2024-07-01 | $13.27 | $13.93 | $13.15 | $13.38 | $13.38 | 360,684 |
| 2024-06-28 | $12.40 | $13.53 | $12.32 | $13.33 | $13.33 | 1,669,797 |
| 2024-06-27 | $12.14 | $12.33 | $11.97 | $12.30 | $12.30 | 251,315 |
| 2024-06-26 | $11.58 | $12.27 | $11.58 | $12.15 | $12.15 | 425,546 |
| 2024-06-25 | $11.74 | $11.89 | $11.47 | $11.84 | $11.84 | 221,084 |
| 2024-06-24 | $12.02 | $12.23 | $11.43 | $11.76 | $11.76 | 379,813 |
| 2024-06-21 | $11.87 | $12.30 | $11.78 | $11.88 | $11.88 | 1,012,615 |
| 2024-06-20 | $11.13 | $11.92 | $11.13 | $11.77 | $11.77 | 374,674 |
| 2024-06-18 | $11.67 | $11.74 | $11.29 | $11.30 | $11.30 | 313,821 |
| 2024-06-17 | $11.35 | $11.77 | $11.20 | $11.71 | $11.71 | 387,965 |
| 2024-06-14 | $11.60 | $11.89 | $11.15 | $11.42 | $11.42 | 498,449 |
| 2024-06-13 | $12.33 | $12.33 | $11.69 | $11.70 | $11.70 | 464,425 |
| 2024-06-12 | $12.49 | $12.88 | $12.11 | $12.21 | $12.21 | 309,963 |
| 2024-06-11 | $12.18 | $12.41 | $11.96 | $12.04 | $12.04 | 290,008 |
| 2024-06-10 | $12.27 | $12.40 | $11.98 | $12.21 | $12.21 | 240,681 |
| 2024-06-07 | $12.36 | $12.75 | $12.20 | $12.47 | $12.47 | 239,993 |
| 2024-06-06 | $12.58 | $12.87 | $12.42 | $12.68 | $12.68 | 264,208 |
| 2024-06-05 | $13.13 | $13.19 | $12.46 | $12.56 | $12.56 | 292,768 |
| 2024-06-04 | $13.51 | $13.60 | $13.07 | $13.23 | $13.23 | 291,857 |
| 2024-06-03 | $14.03 | $14.20 | $13.34 | $13.66 | $13.66 | 350,794 |
| 2024-05-31 | $12.85 | $14.34 | $12.75 | $14.20 | $14.20 | 852,589 |
| 2024-05-30 | $12.23 | $12.81 | $12.20 | $12.67 | $12.67 | 221,228 |
| 2024-05-29 | $12.11 | $12.22 | $11.88 | $12.17 | $12.17 | 238,807 |
| 2024-05-28 | $12.44 | $12.61 | $12.04 | $12.36 | $12.36 | 295,019 |
| 2024-05-24 | $12.68 | $12.72 | $12.27 | $12.32 | $12.32 | 353,851 |
| 2024-05-23 | $13.50 | $13.56 | $12.47 | $12.55 | $12.55 | 638,373 |
| 2024-05-22 | $13.34 | $13.72 | $13.25 | $13.44 | $13.44 | 296,750 |
| 2024-05-21 | $13.60 | $13.79 | $13.26 | $13.54 | $13.54 | 259,742 |
| 2024-05-20 | $14.60 | $14.67 | $13.57 | $13.71 | $13.71 | 516,166 |
| 2024-05-17 | $14.60 | $14.63 | $14.27 | $14.55 | $14.55 | 293,568 |
| 2024-05-16 | $14.29 | $14.74 | $14.15 | $14.63 | $14.63 | 372,730 |
| 2024-05-15 | $15.83 | $15.83 | $14.15 | $14.41 | $14.41 | 493,329 |
| 2024-05-14 | $14.99 | $16.53 | $14.99 | $15.55 | $15.55 | 626,309 |
| 2024-05-13 | $15.37 | $15.68 | $14.63 | $15.04 | $15.04 | 636,642 |
| 2024-05-10 | $16.22 | $16.35 | $14.82 | $15.00 | $15.00 | 624,135 |
| 2024-05-09 | $14.67 | $16.35 | $14.58 | $16.26 | $16.26 | 1,879,937 |
| 2024-05-08 | $13.13 | $13.44 | $12.91 | $13.28 | $13.28 | 286,994 |
| 2024-05-07 | $13.54 | $13.73 | $13.26 | $13.33 | $13.33 | 247,267 |
| 2024-05-06 | $13.42 | $13.62 | $13.30 | $13.54 | $13.54 | 188,043 |
| 2024-05-03 | $13.49 | $13.50 | $13.12 | $13.21 | $13.21 | 148,500 |
| 2024-05-02 | $13.06 | $13.45 | $12.98 | $13.30 | $13.30 | 295,688 |
| 2024-05-01 | $12.26 | $13.15 | $12.26 | $12.79 | $12.79 | 247,481 |
| 2024-04-30 | $12.37 | $12.46 | $12.09 | $12.30 | $12.30 | 226,539 |
| 2024-04-29 | $12.31 | $12.67 | $12.27 | $12.53 | $12.53 | 314,410 |
| 2024-04-26 | $12.19 | $12.30 | $11.91 | $12.12 | $12.12 | 217,850 |
| 2024-04-25 | $12.53 | $12.55 | $12.04 | $12.19 | $12.19 | 260,734 |
| 2024-04-24 | $12.42 | $12.75 | $12.34 | $12.74 | $12.74 | 268,734 |
| 2024-04-23 | $12.19 | $12.59 | $12.04 | $12.42 | $12.42 | 201,947 |
| 2024-04-22 | $12.46 | $12.59 | $12.21 | $12.34 | $12.34 | 286,552 |
| 2024-04-19 | $12.08 | $12.44 | $12.08 | $12.35 | $12.35 | 345,434 |
| 2024-04-18 | $11.79 | $12.19 | $11.65 | $12.10 | $12.10 | 235,274 |
| 2024-04-17 | $12.20 | $12.24 | $11.70 | $11.78 | $11.78 | 276,702 |
| 2024-04-16 | $11.90 | $12.08 | $11.63 | $12.02 | $12.02 | 348,481 |
| 2024-04-15 | $11.75 | $12.07 | $11.66 | $11.80 | $11.80 | 321,028 |
| 2024-04-12 | $12.13 | $12.22 | $11.81 | $11.91 | $11.91 | 231,226 |
| 2024-04-11 | $12.07 | $12.46 | $11.98 | $12.32 | $12.32 | 308,417 |
| 2024-04-10 | $12.34 | $12.34 | $11.70 | $11.99 | $11.99 | 361,697 |
| 2024-04-09 | $12.60 | $12.60 | $12.16 | $12.56 | $12.56 | 538,135 |
| 2024-04-08 | $12.42 | $12.72 | $12.28 | $12.47 | $12.47 | 245,707 |
| 2024-04-05 | $13.01 | $13.10 | $12.51 | $12.52 | $12.52 | 351,507 |
| 2024-04-04 | $13.33 | $13.70 | $13.13 | $13.18 | $13.18 | 581,760 |
| 2024-04-03 | $12.48 | $13.36 | $12.45 | $13.09 | $13.09 | 386,628 |
| 2024-04-02 | $12.54 | $12.71 | $12.06 | $12.52 | $12.52 | 592,660 |
| 2024-04-01 | $13.39 | $13.39 | $12.68 | $12.71 | $12.71 | 313,484 |
| 2024-03-28 | $13.27 | $13.66 | $13.19 | $13.47 | $13.47 | 439,271 |
| 2024-03-27 | $12.63 | $13.21 | $12.63 | $13.19 | $13.19 | 463,241 |
| 2024-03-26 | $12.37 | $12.67 | $12.12 | $12.49 | $12.49 | 473,764 |
| 2024-03-25 | $11.88 | $12.39 | $11.84 | $12.37 | $12.37 | 409,325 |
| 2024-03-22 | $12.02 | $12.07 | $11.44 | $11.54 | $11.54 | 417,745 |
| 2024-03-21 | $12.25 | $12.38 | $12.02 | $12.04 | $12.04 | 376,072 |
| 2024-03-20 | $11.61 | $12.29 | $11.53 | $12.14 | $12.14 | 711,098 |
| 2024-03-19 | $11.48 | $11.95 | $11.35 | $11.63 | $11.63 | 539,552 |
| 2024-03-18 | $12.80 | $12.81 | $11.38 | $11.57 | $11.57 | 922,057 |
| 2024-03-15 | $13.07 | $13.57 | $12.60 | $12.76 | $12.76 | 950,808 |
| 2024-03-14 | $13.30 | $13.30 | $12.93 | $13.12 | $13.12 | 403,890 |
| 2024-03-13 | $12.87 | $13.45 | $12.87 | $13.31 | $13.31 | 485,342 |
| 2024-03-12 | $13.45 | $13.48 | $12.92 | $13.06 | $13.06 | 440,996 |
| 2024-03-11 | $12.49 | $13.68 | $12.34 | $13.43 | $13.43 | 521,191 |
| 2024-03-08 | $13.24 | $13.47 | $12.45 | $12.53 | $12.53 | 619,104 |
| 2024-03-07 | $13.45 | $13.72 | $13.30 | $13.31 | $13.05 | 353,427 |
| 2024-03-06 | $13.73 | $14.17 | $13.44 | $13.45 | $13.19 | 551,849 |
| 2024-03-05 | $13.55 | $13.91 | $13.48 | $13.51 | $13.25 | 442,010 |
| 2024-03-04 | $14.49 | $14.56 | $13.75 | $13.76 | $13.49 | 511,510 |
| 2024-03-01 | $15.25 | $15.25 | $14.45 | $14.52 | $14.52 | 435,302 |
| 2024-02-29 | $15.05 | $16.15 | $14.76 | $14.85 | $14.85 | 866,078 |
| 2024-02-28 | $14.77 | $15.61 | $14.65 | $14.79 | $14.79 | 664,776 |
| 2024-02-27 | $14.18 | $14.55 | $14.03 | $14.40 | $14.40 | 359,435 |
| 2024-02-26 | $14.42 | $14.74 | $13.98 | $14.02 | $14.02 | 362,304 |
| 2024-02-23 | $14.74 | $14.74 | $13.83 | $14.59 | $14.59 | 472,908 |
| 2024-02-22 | $15.26 | $15.60 | $14.71 | $14.78 | $14.78 | 551,470 |
| 2024-02-21 | $15.74 | $15.74 | $15.03 | $15.41 | $15.41 | 347,138 |
| 2024-02-20 | $15.65 | $15.93 | $15.31 | $15.91 | $15.91 | 231,415 |
| 2024-02-16 | $15.72 | $16.40 | $15.36 | $16.03 | $16.03 | 529,937 |
| 2024-02-15 | $15.38 | $16.03 | $15.33 | $15.84 | $15.84 | 431,906 |
| 2024-02-14 | $14.95 | $15.80 | $14.66 | $15.28 | $15.28 | 490,205 |
| 2024-02-13 | $15.20 | $15.63 | $14.58 | $14.65 | $14.65 | 396,509 |
| 2024-02-12 | $14.67 | $16.32 | $14.54 | $15.95 | $15.95 | 874,026 |
| 2024-02-09 | $13.97 | $14.56 | $13.71 | $14.54 | $14.54 | 464,160 |
| 2024-02-08 | $13.46 | $14.22 | $13.16 | $14.03 | $14.03 | 589,221 |
| 2024-02-07 | $14.69 | $14.69 | $12.60 | $13.11 | $13.11 | 1,153,834 |
| 2024-02-06 | $14.89 | $15.34 | $14.74 | $14.86 | $14.86 | 206,144 |
| 2024-02-05 | $15.58 | $15.58 | $14.88 | $14.89 | $14.89 | 309,388 |
| 2024-02-02 | $15.71 | $16.20 | $15.28 | $15.67 | $15.67 | 253,469 |
| 2024-02-01 | $15.93 | $16.22 | $15.66 | $15.86 | $15.86 | 259,194 |
| 2024-01-31 | $16.29 | $16.41 | $15.69 | $15.70 | $15.70 | 313,191 |
| 2024-01-30 | $16.22 | $16.36 | $16.05 | $16.25 | $16.25 | 279,429 |
| 2024-01-29 | $16.92 | $16.92 | $16.30 | $16.45 | $16.45 | 332,677 |
| 2024-01-26 | $17.45 | $17.54 | $16.57 | $16.87 | $16.87 | 397,542 |
| 2024-01-25 | $16.11 | $17.59 | $16.10 | $17.53 | $17.53 | 553,782 |
| 2024-01-24 | $16.45 | $16.68 | $15.72 | $15.81 | $15.81 | 287,930 |
| 2024-01-23 | $16.34 | $16.68 | $15.98 | $16.08 | $16.08 | 346,924 |
| 2024-01-22 | $15.47 | $16.34 | $15.39 | $16.15 | $16.15 | 410,174 |
| 2024-01-19 | $15.13 | $15.46 | $14.76 | $15.39 | $15.39 | 569,479 |
| 2024-01-18 | $16.31 | $16.54 | $14.62 | $14.94 | $14.94 | 692,494 |
| 2024-01-17 | $14.40 | $16.13 | $14.00 | $16.05 | $16.05 | 1,515,873 |
| 2024-01-16 | $14.03 | $14.08 | $13.59 | $13.62 | $13.62 | 415,041 |
| 2024-01-12 | $14.30 | $14.69 | $14.27 | $14.30 | $14.30 | 333,389 |
| 2024-01-11 | $13.90 | $14.81 | $13.77 | $14.21 | $14.21 | 644,592 |
| 2024-01-10 | $13.48 | $14.09 | $13.39 | $13.87 | $13.87 | 278,276 |
| 2024-01-09 | $13.71 | $13.73 | $13.13 | $13.48 | $13.48 | 334,890 |
| 2024-01-08 | $13.76 | $13.98 | $13.46 | $13.93 | $13.93 | 221,102 |
| 2024-01-05 | $13.62 | $14.21 | $13.55 | $13.77 | $13.77 | 365,123 |
| 2024-01-04 | $13.25 | $13.73 | $13.00 | $13.62 | $13.62 | 377,336 |
| 2024-01-03 | $13.35 | $13.50 | $13.02 | $13.11 | $13.11 | 541,218 |
| 2024-01-02 | $12.98 | $13.95 | $12.82 | $13.50 | $13.50 | 366,590 |
| 2023-12-29 | $13.23 | $13.30 | $12.85 | $13.03 | $13.03 | 310,430 |
| 2023-12-28 | $12.83 | $13.45 | $12.80 | $13.34 | $13.34 | 331,894 |
| 2023-12-27 | $12.97 | $13.05 | $12.85 | $12.98 | $12.98 | 285,044 |
| 2023-12-26 | $13.10 | $13.18 | $12.77 | $13.00 | $13.00 | 236,668 |
| 2023-12-22 | $13.25 | $13.44 | $12.88 | $13.05 | $13.05 | 300,838 |
| 2023-12-21 | $12.90 | $13.17 | $12.57 | $13.15 | $13.15 | 268,793 |
| 2023-12-20 | $13.44 | $13.55 | $12.68 | $12.69 | $12.69 | 331,254 |
| 2023-12-19 | $13.23 | $13.65 | $13.17 | $13.42 | $13.42 | 458,704 |
| 2023-12-18 | $13.10 | $14.00 | $12.74 | $13.28 | $13.28 | 1,355,430 |
| 2023-12-15 | $13.55 | $13.80 | $13.00 | $13.01 | $13.01 | 649,070 |
| 2023-12-14 | $13.49 | $14.20 | $13.17 | $13.51 | $13.51 | 714,785 |
| 2023-12-13 | $12.23 | $13.04 | $11.98 | $12.93 | $12.93 | 639,560 |
| 2023-12-12 | $13.02 | $13.02 | $12.28 | $12.30 | $12.30 | 361,482 |
| 2023-12-11 | $13.32 | $13.46 | $12.90 | $13.02 | $13.02 | 299,214 |
| 2023-12-08 | $12.78 | $13.56 | $12.78 | $13.35 | $13.35 | 308,694 |
| 2023-12-07 | $12.86 | $13.06 | $12.67 | $12.81 | $12.81 | 276,777 |
| 2023-12-06 | $13.10 | $13.45 | $12.65 | $12.82 | $12.82 | 488,025 |
| 2023-12-05 | $13.38 | $13.58 | $12.98 | $13.08 | $13.08 | 310,004 |
| 2023-12-04 | $13.51 | $13.81 | $13.45 | $13.49 | $13.49 | 250,015 |
| 2023-12-01 | $12.59 | $13.64 | $12.49 | $13.58 | $13.58 | 387,875 |
| 2023-11-30 | $13.18 | $13.21 | $12.34 | $12.61 | $12.61 | 587,344 |
| 2023-11-29 | $13.45 | $13.62 | $12.92 | $13.24 | $12.98 | 293,374 |
| 2023-11-28 | $13.37 | $13.41 | $12.78 | $13.17 | $12.91 | 727,540 |
| 2023-11-27 | $13.71 | $13.91 | $13.49 | $13.49 | $13.49 | 365,283 |
| 2023-11-24 | $13.99 | $14.08 | $13.78 | $13.88 | $13.88 | 137,219 |
| 2023-11-22 | $14.04 | $14.33 | $13.68 | $13.89 | $13.89 | 327,259 |
| 2023-11-21 | $14.31 | $14.34 | $13.80 | $13.94 | $13.94 | 554,932 |
| 2023-11-20 | $14.37 | $14.56 | $14.10 | $14.44 | $14.44 | 289,571 |
| 2023-11-17 | $13.51 | $14.46 | $13.36 | $14.44 | $14.44 | 610,303 |
| 2023-11-16 | $13.65 | $13.75 | $13.14 | $13.27 | $13.27 | 260,306 |
| 2023-11-15 | $13.33 | $13.99 | $13.33 | $13.97 | $13.97 | 333,055 |
| 2023-11-14 | $14.00 | $14.17 | $13.29 | $13.41 | $13.41 | 365,886 |
| 2023-11-13 | $13.21 | $13.40 | $12.68 | $13.01 | $13.01 | 399,434 |
| 2023-11-10 | $13.30 | $13.73 | $13.17 | $13.59 | $13.59 | 362,364 |
| 2023-11-09 | $13.97 | $13.97 | $13.26 | $13.41 | $13.41 | 296,594 |
| 2023-11-08 | $13.47 | $13.82 | $13.27 | $13.51 | $13.51 | 532,827 |
| 2023-11-07 | $14.43 | $14.80 | $13.75 | $13.76 | $13.76 | 624,825 |
| 2023-11-06 | $14.73 | $14.83 | $13.92 | $14.43 | $14.43 | 597,465 |
| 2023-11-03 | $14.62 | $15.56 | $14.50 | $14.87 | $14.87 | 1,306,165 |
| 2023-11-02 | $11.67 | $14.51 | $10.61 | $14.25 | $14.25 | 1,954,976 |
| 2023-11-01 | $10.76 | $10.86 | $10.31 | $10.61 | $10.61 | 704,740 |
| 2023-10-31 | $10.67 | $10.90 | $10.62 | $10.87 | $10.87 | 412,695 |
| 2023-10-30 | $10.18 | $10.75 | $10.12 | $10.67 | $10.67 | 463,973 |
| 2023-10-27 | $10.02 | $10.29 | $9.91 | $10.05 | $10.05 | 297,444 |
| 2023-10-26 | $10.00 | $10.22 | $9.69 | $10.02 | $10.02 | 393,296 |
| 2023-10-25 | $10.15 | $10.18 | $9.91 | $10.05 | $10.05 | 349,592 |
| 2023-10-24 | $10.21 | $10.45 | $10.00 | $10.34 | $10.34 | 323,780 |
| 2023-10-23 | $10.17 | $10.48 | $10.04 | $10.08 | $10.08 | 341,285 |
| 2023-10-20 | $10.42 | $10.59 | $10.25 | $10.32 | $10.32 | 371,974 |
| 2023-10-19 | $10.71 | $10.74 | $10.42 | $10.48 | $10.48 | 306,016 |
| 2023-10-18 | $10.68 | $10.86 | $10.52 | $10.60 | $10.60 | 295,269 |
| 2023-10-17 | $10.60 | $11.06 | $10.60 | $10.79 | $10.79 | 355,706 |
| 2023-10-16 | $9.98 | $10.88 | $9.98 | $10.69 | $10.69 | 701,145 |
| 2023-10-13 | $10.11 | $10.34 | $9.69 | $9.73 | $9.73 | 553,631 |
| 2023-10-12 | $10.29 | $10.29 | $9.80 | $10.15 | $10.15 | 1,050,319 |
| 2023-10-11 | $10.73 | $10.92 | $10.02 | $10.15 | $10.15 | 360,930 |
| 2023-10-10 | $10.12 | $10.93 | $10.12 | $10.65 | $10.65 | 1,047,119 |
| 2023-10-09 | $9.81 | $10.23 | $9.39 | $10.00 | $10.00 | 466,750 |
| 2023-10-06 | $9.79 | $10.23 | $9.56 | $9.86 | $9.86 | 638,006 |
| 2023-10-05 | $10.08 | $10.55 | $9.83 | $9.84 | $9.84 | 987,878 |
| 2023-10-04 | $9.94 | $10.15 | $9.58 | $10.12 | $10.12 | 587,867 |
| 2023-10-03 | $10.50 | $10.65 | $9.91 | $9.94 | $9.94 | 769,984 |
| 2023-10-02 | $11.13 | $11.22 | $10.55 | $10.63 | $10.63 | 540,553 |
| 2023-09-29 | $11.33 | $11.67 | $10.89 | $11.22 | $11.22 | 671,840 |
| 2023-09-28 | $10.85 | $11.35 | $10.79 | $11.26 | $11.26 | 518,998 |
| 2023-09-27 | $10.56 | $11.25 | $10.52 | $10.72 | $10.72 | 562,484 |
| 2023-09-26 | $10.84 | $11.33 | $10.44 | $10.58 | $10.58 | 476,231 |
| 2023-09-25 | $11.47 | $11.52 | $10.88 | $11.00 | $11.00 | 1,039,770 |
| 2023-09-22 | $11.84 | $12.17 | $11.20 | $11.57 | $11.57 | 584,372 |
| 2023-09-21 | $11.29 | $11.94 | $11.21 | $11.84 | $11.84 | 665,806 |
| 2023-09-20 | $11.54 | $11.74 | $11.22 | $11.30 | $11.30 | 447,055 |
| 2023-09-19 | $11.95 | $12.15 | $11.47 | $11.56 | $11.56 | 514,894 |
| 2023-09-18 | $12.19 | $12.37 | $11.82 | $12.03 | $12.03 | 505,239 |
| 2023-09-15 | $13.57 | $13.82 | $12.23 | $12.28 | $12.28 | 1,591,291 |
| 2023-09-14 | $12.16 | $13.67 | $12.16 | $13.62 | $13.62 | 1,403,000 |
| 2023-09-13 | $11.82 | $11.96 | $11.44 | $11.92 | $11.92 | 1,087,344 |
| 2023-09-12 | $11.01 | $11.90 | $10.91 | $11.81 | $11.81 | 944,846 |
| 2023-09-11 | $10.37 | $11.20 | $10.25 | $11.06 | $11.06 | 1,197,315 |
| 2023-09-08 | $10.18 | $10.39 | $10.00 | $10.25 | $10.25 | 478,671 |
| 2023-09-07 | $10.13 | $10.34 | $9.81 | $10.22 | $10.22 | 799,544 |
| 2023-09-06 | $10.56 | $10.56 | $10.12 | $10.25 | $10.25 | 789,271 |
| 2023-09-05 | $11.20 | $11.39 | $10.57 | $10.61 | $10.61 | 914,575 |
| 2023-09-01 | $12.68 | $12.68 | $10.56 | $11.30 | $11.30 | 1,678,209 |
| 2023-08-31 | $12.76 | $13.01 | $12.59 | $12.62 | $12.62 | 515,693 |
| 2023-08-30 | $13.00 | $13.07 | $12.66 | $12.99 | $12.74 | 392,854 |
| 2023-08-29 | $12.73 | $12.95 | $12.38 | $12.93 | $12.68 | 501,134 |
| 2023-08-28 | $12.37 | $12.79 | $12.37 | $12.73 | $12.73 | 366,076 |
| 2023-08-25 | $13.04 | $13.20 | $12.32 | $12.36 | $12.36 | 634,218 |
| 2023-08-24 | $12.63 | $13.08 | $12.35 | $13.00 | $13.00 | 518,346 |
| 2023-08-23 | $13.27 | $13.29 | $12.52 | $12.65 | $12.65 | 1,155,797 |
| 2023-08-22 | $13.30 | $13.52 | $13.25 | $13.40 | $13.40 | 460,823 |
| 2023-08-21 | $13.55 | $13.81 | $13.08 | $13.32 | $13.32 | 403,594 |
| 2023-08-18 | $13.43 | $13.94 | $13.43 | $13.61 | $13.61 | 417,882 |
| 2023-08-17 | $13.65 | $13.99 | $13.51 | $13.68 | $13.68 | 509,345 |
| 2023-08-16 | $14.23 | $14.43 | $13.69 | $13.70 | $13.70 | 523,157 |
| 2023-08-15 | $14.11 | $14.49 | $13.90 | $14.41 | $14.41 | 581,512 |
| 2023-08-14 | $14.01 | $14.39 | $13.70 | $14.39 | $14.39 | 496,288 |
| 2023-08-11 | $13.86 | $14.31 | $13.78 | $14.15 | $14.15 | 457,019 |
| 2023-08-10 | $13.87 | $14.09 | $13.51 | $14.07 | $14.07 | 567,429 |
| 2023-08-09 | $13.94 | $14.00 | $13.45 | $13.72 | $13.72 | 518,403 |
| 2023-08-08 | $13.20 | $13.91 | $13.07 | $13.83 | $13.83 | 688,396 |
| 2023-08-07 | $14.12 | $14.24 | $13.47 | $13.47 | $13.47 | 489,188 |
| 2023-08-04 | $12.86 | $14.39 | $12.80 | $14.20 | $14.20 | 859,131 |
| 2023-08-03 | $13.09 | $13.26 | $11.90 | $12.98 | $12.98 | 1,136,348 |
| 2023-08-02 | $13.65 | $13.74 | $13.12 | $13.49 | $13.49 | 726,202 |
| 2023-08-01 | $13.91 | $13.91 | $13.38 | $13.65 | $13.65 | 508,942 |
| 2023-07-31 | $13.55 | $13.94 | $13.55 | $13.91 | $13.91 | 421,514 |
| 2023-07-28 | $13.35 | $13.85 | $13.35 | $13.51 | $13.51 | 380,363 |
| 2023-07-27 | $14.02 | $14.17 | $13.23 | $13.30 | $13.30 | 421,556 |
| 2023-07-26 | $13.90 | $14.15 | $13.84 | $14.00 | $14.00 | 528,790 |
| 2023-07-25 | $13.93 | $14.10 | $13.76 | $13.83 | $13.83 | 772,616 |
| 2023-07-24 | $13.78 | $14.11 | $13.70 | $13.91 | $13.91 | 384,255 |
| 2023-07-21 | $14.00 | $14.18 | $13.68 | $13.77 | $13.77 | 483,315 |
| 2023-07-20 | $14.34 | $14.38 | $13.60 | $13.91 | $13.91 | 681,063 |
| 2023-07-19 | $14.73 | $15.26 | $14.40 | $14.43 | $14.43 | 452,468 |
| 2023-07-18 | $13.94 | $14.65 | $13.94 | $14.65 | $14.65 | 534,865 |
| 2023-07-17 | $13.79 | $13.98 | $13.54 | $13.95 | $13.95 | 481,306 |
| 2023-07-14 | $14.05 | $14.05 | $13.50 | $13.79 | $13.79 | 383,994 |
| 2023-07-13 | $13.70 | $14.39 | $13.66 | $14.05 | $14.05 | 426,216 |
| 2023-07-12 | $14.05 | $14.17 | $13.52 | $13.55 | $13.55 | 414,345 |
| 2023-07-11 | $13.78 | $14.04 | $13.56 | $13.62 | $13.62 | 394,050 |
| 2023-07-10 | $13.84 | $14.09 | $13.71 | $13.78 | $13.78 | 363,520 |
| 2023-07-07 | $13.40 | $14.06 | $13.34 | $13.81 | $13.81 | 409,302 |
| 2023-07-06 | $13.25 | $13.43 | $12.87 | $13.43 | $13.43 | 588,942 |
| 2023-07-05 | $13.58 | $13.69 | $13.18 | $13.49 | $13.49 | 673,906 |
| 2023-07-03 | $13.90 | $14.00 | $13.66 | $13.81 | $13.81 | 352,615 |
| 2023-06-30 | $14.15 | $14.24 | $13.82 | $13.82 | $13.82 | 647,196 |
| 2023-06-29 | $14.00 | $14.38 | $13.98 | $14.05 | $14.05 | 403,443 |
| 2023-06-28 | $14.00 | $14.01 | $13.68 | $13.97 | $13.97 | 701,498 |
| 2023-06-27 | $13.33 | $14.06 | $13.11 | $13.97 | $13.97 | 615,218 |
| 2023-06-26 | $12.44 | $13.35 | $12.44 | $13.27 | $13.27 | 859,557 |
| 2023-06-23 | $12.40 | $12.80 | $12.35 | $12.45 | $12.45 | 2,071,741 |
| 2023-06-22 | $12.73 | $12.78 | $12.27 | $12.57 | $12.57 | 1,116,736 |
| 2023-06-21 | $13.15 | $13.30 | $12.67 | $12.85 | $12.85 | 1,143,077 |
| 2023-06-20 | $13.89 | $14.00 | $12.94 | $13.11 | $13.11 | 1,370,004 |
| 2023-06-16 | $14.03 | $14.16 | $13.71 | $13.95 | $13.95 | 1,447,447 |
| 2023-06-15 | $14.45 | $14.49 | $13.88 | $14.10 | $14.10 | 1,051,670 |
| 2023-06-14 | $15.31 | $15.48 | $14.31 | $14.46 | $14.46 | 928,106 |
| 2023-06-13 | $15.30 | $15.67 | $14.93 | $15.13 | $15.13 | 837,804 |
| 2023-06-12 | $15.50 | $15.52 | $14.94 | $15.25 | $15.25 | 728,958 |
| 2023-06-09 | $16.41 | $16.49 | $14.97 | $15.35 | $15.35 | 922,110 |
| 2023-06-08 | $15.56 | $16.30 | $14.98 | $16.14 | $16.14 | 1,574,136 |
| 2023-06-07 | $14.96 | $15.69 | $14.92 | $15.56 | $15.56 | 913,397 |
| 2023-06-06 | $14.06 | $15.15 | $14.00 | $14.82 | $14.82 | 728,247 |
| 2023-06-05 | $14.85 | $15.46 | $13.95 | $14.09 | $14.09 | 922,841 |
| 2023-06-02 | $15.50 | $15.79 | $14.80 | $14.84 | $14.84 | 818,382 |
| 2023-06-01 | $15.52 | $16.21 | $15.07 | $15.10 | $15.10 | 569,913 |
| 2023-05-31 | $15.64 | $15.72 | $15.21 | $15.38 | $15.38 | 1,102,601 |
| 2023-05-30 | $15.98 | $16.26 | $15.67 | $15.72 | $15.72 | 470,982 |
| 2023-05-26 | $15.00 | $15.91 | $14.92 | $15.80 | $15.80 | 715,505 |
| 2023-05-25 | $15.85 | $16.13 | $15.13 | $15.17 | $14.93 | 570,435 |
| 2023-05-24 | $16.42 | $16.42 | $15.73 | $15.93 | $15.68 | 553,851 |
| 2023-05-23 | $16.47 | $17.12 | $16.37 | $16.52 | $16.26 | 467,662 |
| 2023-05-22 | $16.88 | $17.23 | $16.40 | $16.44 | $16.44 | 517,519 |
| 2023-05-19 | $17.55 | $17.55 | $16.49 | $16.71 | $16.71 | 955,409 |
| 2023-05-18 | $17.24 | $17.44 | $16.93 | $17.40 | $17.40 | 687,689 |
| 2023-05-17 | $16.39 | $17.49 | $16.32 | $17.24 | $17.24 | 839,161 |
| 2023-05-16 | $16.55 | $16.55 | $15.71 | $16.07 | $16.07 | 687,144 |
| 2023-05-15 | $15.88 | $16.66 | $15.75 | $16.44 | $16.44 | 674,812 |
| 2023-05-12 | $15.52 | $15.85 | $15.37 | $15.84 | $15.84 | 622,460 |
| 2023-05-11 | $15.65 | $15.76 | $15.14 | $15.41 | $15.41 | 889,209 |
| 2023-05-10 | $16.39 | $16.39 | $15.34 | $15.83 | $15.83 | 771,416 |
| 2023-05-09 | $16.32 | $16.47 | $15.90 | $15.98 | $15.98 | 865,476 |
| 2023-05-08 | $16.90 | $17.06 | $16.08 | $16.31 | $16.31 | 772,026 |
| 2023-05-05 | $16.00 | $16.96 | $15.74 | $16.75 | $16.75 | 1,112,260 |
| 2023-05-04 | $16.33 | $16.70 | $15.28 | $15.65 | $15.65 | 987,903 |
| 2023-05-03 | $18.70 | $18.74 | $16.94 | $16.97 | $16.97 | 1,335,536 |
| 2023-05-02 | $19.97 | $19.97 | $18.36 | $18.65 | $18.65 | 1,034,411 |
| 2023-05-01 | $19.86 | $20.57 | $19.85 | $20.12 | $20.12 | 845,934 |
| 2023-04-28 | $19.42 | $20.27 | $19.17 | $19.89 | $19.89 | 948,569 |
| 2023-04-27 | $18.61 | $19.51 | $18.39 | $19.36 | $19.36 | 1,174,774 |
| 2023-04-26 | $18.75 | $19.05 | $18.41 | $18.42 | $18.42 | 974,116 |
| 2023-04-25 | $19.15 | $19.35 | $18.68 | $18.74 | $18.74 | 1,011,152 |
| 2023-04-24 | $19.42 | $20.07 | $19.29 | $19.43 | $19.43 | 1,025,245 |
| 2023-04-21 | $19.92 | $20.14 | $19.40 | $19.42 | $19.42 | 1,258,547 |
| 2023-04-20 | $20.40 | $20.76 | $19.93 | $19.96 | $19.96 | 872,768 |
| 2023-04-19 | $20.33 | $21.12 | $19.84 | $20.86 | $20.86 | 1,138,673 |
| 2023-04-18 | $20.65 | $21.17 | $20.48 | $20.51 | $20.51 | 1,042,940 |
| 2023-04-17 | $20.51 | $21.07 | $20.36 | $20.55 | $20.55 | 870,109 |
| 2023-04-14 | $20.72 | $20.78 | $20.30 | $20.51 | $20.51 | 952,357 |
| 2023-04-13 | $19.50 | $20.72 | $19.50 | $20.43 | $20.43 | 867,252 |
| 2023-04-12 | $19.39 | $19.91 | $19.35 | $19.36 | $19.36 | 1,061,756 |
| 2023-04-11 | $18.47 | $19.81 | $18.46 | $19.19 | $19.19 | 1,643,283 |
| 2023-04-10 | $17.31 | $18.56 | $17.31 | $18.42 | $18.42 | 922,540 |
| 2023-04-06 | $17.00 | $17.91 | $16.97 | $17.49 | $17.49 | 753,569 |
| 2023-04-05 | $16.55 | $17.35 | $16.36 | $16.99 | $16.99 | 795,885 |
| 2023-04-04 | $16.48 | $16.94 | $16.33 | $16.62 | $16.62 | 861,775 |
| 2023-04-03 | $17.40 | $17.40 | $15.80 | $16.38 | $16.38 | 1,267,447 |
| 2023-03-31 | $16.45 | $17.17 | $16.45 | $17.16 | $17.16 | 903,125 |
| 2023-03-30 | $16.03 | $16.58 | $16.03 | $16.38 | $16.38 | 760,536 |
| 2023-03-29 | $15.59 | $16.04 | $15.59 | $15.83 | $15.83 | 713,767 |
| 2023-03-28 | $15.33 | $15.70 | $15.33 | $15.48 | $15.48 | 692,312 |
| 2023-03-27 | $14.75 | $15.61 | $14.71 | $15.33 | $15.33 | 885,594 |
| 2023-03-24 | $14.18 | $14.65 | $14.08 | $14.63 | $14.63 | 749,501 |
| 2023-03-23 | $13.83 | $14.58 | $13.81 | $14.28 | $14.28 | 996,797 |
| 2023-03-22 | $14.08 | $14.21 | $13.62 | $13.62 | $13.62 | 805,579 |
| 2023-03-21 | $13.56 | $14.39 | $13.56 | $14.17 | $14.17 | 872,033 |
| 2023-03-20 | $12.70 | $13.63 | $12.70 | $13.26 | $13.26 | 1,069,794 |
| 2023-03-17 | $13.81 | $13.92 | $12.64 | $12.65 | $12.65 | 1,754,093 |
| 2023-03-16 | $13.63 | $14.19 | $13.46 | $14.19 | $14.19 | 889,599 |
| 2023-03-15 | $14.28 | $14.35 | $13.01 | $13.81 | $13.81 | 1,670,261 |
| 2023-03-14 | $14.67 | $15.14 | $14.48 | $14.59 | $14.59 | 1,045,390 |
| 2023-03-13 | $14.45 | $14.77 | $14.15 | $14.35 | $14.35 | 973,159 |
| 2023-03-10 | $15.10 | $15.19 | $14.55 | $14.64 | $14.64 | 744,695 |
| 2023-03-09 | $15.46 | $15.65 | $15.14 | $15.16 | $15.16 | 895,836 |
| 2023-03-08 | $15.60 | $15.80 | $15.29 | $15.43 | $15.43 | 681,039 |
| 2023-03-07 | $15.53 | $15.75 | $15.38 | $15.54 | $15.54 | 725,451 |
| 2023-03-06 | $15.87 | $16.09 | $15.47 | $15.59 | $15.59 | 891,193 |
| 2023-03-03 | $15.55 | $15.92 | $15.49 | $15.68 | $15.68 | 768,537 |
| 2023-03-02 | $15.51 | $15.79 | $15.17 | $15.31 | $15.31 | 666,090 |
| 2023-03-01 | $16.24 | $16.28 | $15.62 | $15.97 | $15.71 | 743,146 |
| 2023-02-28 | $16.72 | $16.73 | $16.13 | $16.27 | $16.01 | 1,058,008 |
| 2023-02-27 | $17.10 | $17.16 | $16.46 | $16.70 | $16.43 | 527,115 |
| 2023-02-24 | $17.62 | $17.80 | $16.85 | $17.02 | $17.02 | 552,078 |
| 2023-02-23 | $17.84 | $18.41 | $17.57 | $17.93 | $17.93 | 641,781 |
| 2023-02-22 | $18.40 | $18.75 | $16.77 | $17.84 | $17.84 | 1,027,353 |
| 2023-02-21 | $19.22 | $19.37 | $18.92 | $18.97 | $18.97 | 664,206 |
| 2023-02-17 | $19.57 | $19.63 | $19.09 | $19.40 | $19.40 | 593,891 |
| 2023-02-16 | $19.81 | $20.06 | $19.45 | $19.46 | $19.46 | 590,347 |
| 2023-02-15 | $18.88 | $20.14 | $18.44 | $20.13 | $20.13 | 1,231,236 |
| 2023-02-14 | $19.23 | $19.32 | $18.76 | $18.95 | $18.95 | 460,237 |
| 2023-02-13 | $19.42 | $19.42 | $19.04 | $19.24 | $19.24 | 349,704 |
| 2023-02-10 | $19.55 | $19.68 | $19.16 | $19.43 | $19.43 | 250,533 |
| 2023-02-09 | $20.40 | $20.48 | $19.47 | $19.65 | $19.65 | 386,573 |
| 2023-02-08 | $20.33 | $20.58 | $20.04 | $20.16 | $20.16 | 314,291 |
| 2023-02-07 | $20.86 | $20.90 | $19.80 | $20.41 | $20.41 | 429,046 |
| 2023-02-06 | $21.19 | $21.44 | $20.77 | $20.89 | $20.89 | 371,706 |
| 2023-02-03 | $21.68 | $22.17 | $21.31 | $21.38 | $21.38 | 434,605 |
| 2023-02-02 | $21.71 | $22.41 | $21.67 | $21.84 | $21.84 | 511,620 |
| 2023-02-01 | $20.56 | $21.52 | $20.44 | $21.39 | $21.39 | 385,977 |
| 2023-01-31 | $20.26 | $20.74 | $20.26 | $20.63 | $20.63 | 334,595 |
| 2023-01-30 | $20.22 | $20.44 | $20.04 | $20.25 | $20.25 | 367,567 |
| 2023-01-27 | $20.44 | $20.62 | $20.12 | $20.47 | $20.47 | 323,845 |
| 2023-01-26 | $19.56 | $20.40 | $19.52 | $20.39 | $20.39 | 351,341 |
| 2023-01-25 | $19.26 | $19.63 | $19.14 | $19.41 | $19.41 | 288,730 |
| 2023-01-24 | $19.24 | $19.41 | $18.89 | $19.21 | $19.21 | 338,734 |
| 2023-01-23 | $18.93 | $19.35 | $18.75 | $19.25 | $19.25 | 359,537 |
| 2023-01-20 | $18.62 | $19.04 | $18.46 | $18.74 | $18.74 | 354,818 |
| 2023-01-19 | $18.04 | $18.42 | $17.93 | $18.41 | $18.41 | 545,056 |
| 2023-01-18 | $18.39 | $18.66 | $17.92 | $18.06 | $18.06 | 438,713 |
| 2023-01-17 | $18.15 | $18.34 | $17.88 | $18.26 | $18.26 | 421,109 |
| 2023-01-13 | $18.05 | $18.17 | $17.90 | $18.10 | $18.10 | 277,297 |
| 2023-01-12 | $18.23 | $18.39 | $17.85 | $18.10 | $18.10 | 342,223 |
| 2023-01-11 | $18.11 | $18.38 | $17.75 | $18.02 | $18.02 | 511,178 |
| 2023-01-10 | $17.50 | $18.11 | $17.39 | $18.01 | $18.01 | 596,034 |
| 2023-01-09 | $17.41 | $17.55 | $17.15 | $17.50 | $17.50 | 663,402 |
| 2023-01-06 | $16.55 | $17.38 | $16.48 | $17.19 | $17.19 | 566,025 |
| 2023-01-05 | $16.39 | $16.51 | $15.87 | $16.45 | $16.45 | 472,309 |
| 2023-01-04 | $15.49 | $16.49 | $15.40 | $16.39 | $16.39 | 685,398 |
| 2023-01-03 | $15.34 | $15.92 | $15.28 | $15.32 | $15.32 | 708,182 |
| 2022-12-30 | $14.97 | $15.60 | $14.79 | $15.51 | $15.51 | 553,057 |
| 2022-12-29 | $14.72 | $15.18 | $14.70 | $15.14 | $15.14 | 831,384 |
| 2022-12-28 | $15.14 | $15.23 | $14.37 | $14.53 | $14.53 | 521,503 |
| 2022-12-27 | $15.25 | $15.27 | $14.91 | $15.19 | $15.19 | 324,147 |
| 2022-12-23 | $15.14 | $15.38 | $14.97 | $15.32 | $15.32 | 393,003 |
| 2022-12-22 | $15.07 | $15.19 | $14.54 | $15.16 | $15.16 | 434,490 |
| 2022-12-21 | $15.41 | $15.53 | $15.09 | $15.12 | $15.12 | 548,743 |
| 2022-12-20 | $14.72 | $15.29 | $14.47 | $15.17 | $15.17 | 746,048 |
| 2022-12-19 | $15.82 | $15.82 | $14.50 | $14.72 | $14.72 | 855,668 |
| 2022-12-16 | $15.90 | $16.08 | $15.72 | $15.88 | $15.88 | 948,863 |
| 2022-12-15 | $15.96 | $16.08 | $15.66 | $15.93 | $15.93 | 715,415 |
| 2022-12-14 | $16.26 | $16.60 | $15.97 | $16.12 | $16.12 | 672,745 |
| 2022-12-13 | $18.00 | $18.30 | $16.15 | $16.48 | $16.48 | 1,149,177 |
| 2022-12-12 | $17.26 | $17.57 | $17.09 | $17.48 | $17.48 | 418,644 |
| 2022-12-09 | $16.45 | $17.35 | $16.32 | $17.25 | $17.25 | 572,868 |
| 2022-12-08 | $16.30 | $16.77 | $15.79 | $16.50 | $16.50 | 1,103,990 |
| 2022-12-07 | $17.23 | $17.27 | $16.67 | $17.11 | $17.11 | 446,805 |
| 2022-12-06 | $17.38 | $17.75 | $17.23 | $17.35 | $17.35 | 354,010 |
| 2022-12-05 | $18.25 | $18.25 | $17.26 | $17.42 | $17.42 | 569,899 |
| 2022-12-02 | $18.19 | $18.57 | $18.09 | $18.24 | $18.24 | 416,189 |
| 2022-12-01 | $18.60 | $18.65 | $18.07 | $18.39 | $18.39 | 520,455 |
| 2022-11-30 | $18.21 | $18.58 | $17.73 | $18.56 | $18.56 | 920,443 |
| 2022-11-29 | $18.15 | $18.57 | $18.11 | $18.46 | $18.21 | 511,449 |
| 2022-11-28 | $18.47 | $18.69 | $17.90 | $18.02 | $17.78 | 479,617 |
| 2022-11-25 | $18.78 | $18.89 | $18.65 | $18.67 | $18.67 | 148,522 |
| 2022-11-23 | $18.65 | $19.00 | $18.52 | $18.80 | $18.80 | 279,651 |
| 2022-11-22 | $18.50 | $18.81 | $18.35 | $18.67 | $18.67 | 293,685 |
| 2022-11-21 | $18.68 | $18.85 | $18.29 | $18.42 | $18.42 | 297,490 |
| 2022-11-18 | $19.43 | $19.46 | $18.61 | $18.75 | $18.75 | 474,574 |
| 2022-11-17 | $18.81 | $19.01 | $18.66 | $18.98 | $18.98 | 482,799 |
| 2022-11-16 | $20.17 | $20.22 | $18.99 | $19.22 | $19.22 | 760,929 |
| 2022-11-15 | $19.59 | $20.65 | $19.59 | $20.21 | $20.21 | 845,978 |
| 2022-11-14 | $19.26 | $20.77 | $18.72 | $19.76 | $19.76 | 1,041,635 |
| 2022-11-11 | $18.65 | $19.66 | $18.63 | $19.33 | $19.33 | 479,235 |
| 2022-11-10 | $18.19 | $18.90 | $18.15 | $18.53 | $18.53 | 657,575 |
| 2022-11-09 | $17.91 | $17.91 | $17.13 | $17.48 | $17.48 | 501,929 |
| 2022-11-08 | $17.82 | $18.58 | $17.45 | $17.96 | $17.96 | 920,910 |
| 2022-11-07 | $16.91 | $17.62 | $16.81 | $17.62 | $17.62 | 763,392 |
| 2022-11-04 | $17.69 | $18.39 | $16.47 | $16.71 | $16.71 | 1,677,648 |
| 2022-11-03 | $16.91 | $17.51 | $16.05 | $17.46 | $17.46 | 1,446,932 |
| 2022-11-02 | $17.50 | $18.60 | $17.24 | $17.94 | $17.94 | 735,740 |
| 2022-11-01 | $18.17 | $18.70 | $18.03 | $18.47 | $18.47 | 635,860 |
| 2022-10-31 | $17.97 | $18.03 | $17.18 | $17.81 | $17.81 | 820,081 |
| 2022-10-28 | $17.91 | $18.23 | $17.53 | $18.09 | $18.09 | 559,611 |
| 2022-10-27 | $18.63 | $19.01 | $17.82 | $17.86 | $17.86 | 524,154 |
| 2022-10-26 | $19.40 | $19.50 | $18.43 | $18.44 | $18.44 | 600,944 |
| 2022-10-25 | $19.09 | $19.67 | $19.09 | $19.41 | $19.41 | 384,261 |
| 2022-10-24 | $19.31 | $19.42 | $19.06 | $19.15 | $19.15 | 367,687 |
| 2022-10-21 | $19.24 | $19.38 | $18.90 | $19.00 | $19.00 | 461,409 |
| 2022-10-20 | $19.27 | $19.50 | $18.98 | $19.19 | $19.19 | 422,465 |
| 2022-10-19 | $19.62 | $19.92 | $18.97 | $19.09 | $19.09 | 580,456 |
| 2022-10-18 | $19.54 | $19.88 | $19.47 | $19.69 | $19.69 | 453,614 |
| 2022-10-17 | $18.58 | $19.23 | $18.58 | $19.05 | $19.05 | 435,418 |
| 2022-10-14 | $18.80 | $18.93 | $18.51 | $18.55 | $18.55 | 308,102 |
| 2022-10-13 | $17.64 | $18.66 | $17.39 | $18.52 | $18.52 | 518,629 |
| 2022-10-12 | $18.03 | $18.15 | $17.68 | $17.88 | $17.88 | 691,587 |
| 2022-10-11 | $18.69 | $18.75 | $17.91 | $18.10 | $18.10 | 531,880 |
| 2022-10-10 | $18.77 | $19.23 | $18.63 | $18.85 | $18.85 | 590,022 |
| 2022-10-07 | $18.91 | $18.99 | $18.36 | $18.57 | $18.57 | 709,245 |
| 2022-10-06 | $19.27 | $19.56 | $18.73 | $19.05 | $19.05 | 671,620 |
| 2022-10-05 | $18.67 | $19.25 | $18.25 | $19.19 | $19.19 | 977,381 |
| 2022-10-04 | $18.66 | $18.85 | $18.30 | $18.72 | $18.72 | 1,146,481 |
| 2022-10-03 | $18.74 | $18.98 | $18.23 | $18.50 | $18.50 | 1,530,163 |
| 2022-09-30 | $18.01 | $18.37 | $17.77 | $18.09 | $18.09 | 777,852 |
| 2022-09-29 | $18.67 | $18.67 | $17.44 | $17.85 | $17.85 | 1,038,744 |
| 2022-09-28 | $19.16 | $19.22 | $18.73 | $18.74 | $18.74 | 966,593 |
| 2022-09-27 | $19.72 | $19.98 | $18.91 | $19.11 | $19.11 | 557,928 |
| 2022-09-26 | $19.89 | $20.34 | $19.48 | $19.55 | $19.55 | 880,091 |
| 2022-09-23 | $20.61 | $20.62 | $19.60 | $20.18 | $20.18 | 912,052 |
| 2022-09-22 | $21.80 | $21.90 | $20.90 | $20.92 | $20.92 | 712,050 |
| 2022-09-21 | $22.30 | $22.83 | $21.79 | $21.82 | $21.82 | 960,013 |
| 2022-09-20 | $21.45 | $21.93 | $21.35 | $21.93 | $21.93 | 757,517 |
| 2022-09-19 | $21.56 | $21.86 | $20.88 | $21.67 | $21.67 | 714,905 |
| 2022-09-16 | $21.33 | $21.80 | $21.01 | $21.75 | $21.75 | 1,184,626 |
| 2022-09-15 | $21.27 | $22.11 | $21.27 | $21.60 | $21.60 | 1,487,113 |
| 2022-09-14 | $21.77 | $21.87 | $20.56 | $21.38 | $21.38 | 800,878 |
| 2022-09-13 | $22.21 | $22.37 | $21.61 | $21.64 | $21.64 | 584,699 |
| 2022-09-12 | $22.47 | $22.87 | $22.29 | $22.74 | $22.74 | 471,448 |
| 2022-09-09 | $21.76 | $22.37 | $21.68 | $22.31 | $22.31 | 434,417 |
| 2022-09-08 | $21.64 | $21.85 | $21.38 | $21.60 | $21.60 | 418,950 |
| 2022-09-07 | $21.93 | $22.09 | $21.62 | $21.87 | $21.87 | 307,025 |
| 2022-09-06 | $22.48 | $22.67 | $21.70 | $21.87 | $21.87 | 406,705 |
| 2022-09-02 | $23.29 | $23.29 | $22.44 | $22.56 | $22.56 | 433,505 |
| 2022-09-01 | $22.09 | $22.89 | $21.99 | $22.88 | $22.88 | 515,626 |
| 2022-08-31 | $22.57 | $22.93 | $22.09 | $22.09 | $22.09 | 597,706 |
| 2022-08-30 | $23.05 | $23.17 | $22.27 | $22.60 | $22.35 | 489,955 |
| 2022-08-29 | $23.19 | $23.26 | $22.82 | $23.02 | $22.76 | 424,332 |
| 2022-08-26 | $23.73 | $23.85 | $23.20 | $23.25 | $23.25 | 275,196 |
| 2022-08-25 | $23.75 | $24.14 | $23.56 | $23.69 | $23.69 | 379,571 |
| 2022-08-24 | $23.32 | $23.69 | $23.15 | $23.59 | $23.59 | 308,089 |
| 2022-08-23 | $24.00 | $24.09 | $23.18 | $23.51 | $23.51 | 313,296 |
| 2022-08-22 | $24.26 | $24.30 | $23.76 | $23.91 | $23.91 | 437,660 |
| 2022-08-19 | $24.97 | $25.19 | $24.56 | $24.76 | $24.76 | 462,314 |
| 2022-08-18 | $25.72 | $25.72 | $25.09 | $25.36 | $25.36 | 482,274 |
| 2022-08-17 | $25.49 | $25.61 | $25.11 | $25.32 | $25.32 | 669,028 |
| 2022-08-16 | $25.55 | $25.79 | $25.22 | $25.72 | $25.72 | 562,721 |
| 2022-08-15 | $24.88 | $25.49 | $24.84 | $25.40 | $25.40 | 446,341 |
| 2022-08-12 | $25.35 | $25.38 | $24.83 | $25.32 | $25.32 | 403,870 |
| 2022-08-11 | $24.55 | $25.35 | $24.55 | $25.13 | $25.13 | 585,857 |
| 2022-08-10 | $23.75 | $24.29 | $23.62 | $24.08 | $24.08 | 742,288 |
| 2022-08-09 | $23.27 | $23.32 | $22.94 | $23.11 | $23.11 | 336,639 |
| 2022-08-08 | $23.23 | $23.54 | $23.06 | $23.25 | $23.25 | 909,576 |
| 2022-08-05 | $23.00 | $23.35 | $22.58 | $22.98 | $22.98 | 666,791 |
| 2022-08-04 | $23.12 | $23.57 | $22.72 | $23.23 | $23.23 | 1,249,035 |
| 2022-08-03 | $22.74 | $23.64 | $22.03 | $23.30 | $23.30 | 1,222,383 |
| 2022-08-02 | $21.71 | $22.09 | $21.38 | $21.99 | $21.99 | 516,107 |
| 2022-08-01 | $21.82 | $22.20 | $21.52 | $21.99 | $21.99 | 558,816 |
| 2022-07-29 | $22.88 | $22.88 | $21.32 | $21.84 | $21.84 | 944,571 |
| 2022-07-28 | $22.36 | $22.98 | $21.99 | $22.94 | $22.94 | 511,637 |
| 2022-07-27 | $22.58 | $22.60 | $22.25 | $22.43 | $22.43 | 334,508 |
| 2022-07-26 | $22.41 | $22.51 | $22.01 | $22.33 | $22.33 | 473,279 |
| 2022-07-25 | $22.83 | $22.97 | $22.52 | $22.57 | $22.57 | 506,364 |
| 2022-07-22 | $22.91 | $23.06 | $22.44 | $22.66 | $22.66 | 365,856 |
| 2022-07-21 | $22.58 | $22.97 | $22.37 | $22.96 | $22.96 | 569,872 |
| 2022-07-20 | $22.29 | $22.76 | $22.17 | $22.58 | $22.58 | 1,754,809 |
| 2022-07-19 | $21.81 | $22.39 | $21.81 | $22.11 | $22.11 | 1,838,931 |
| 2022-07-18 | $21.44 | $21.75 | $21.27 | $21.44 | $21.44 | 844,903 |
| 2022-07-15 | $21.11 | $21.41 | $20.93 | $21.12 | $21.12 | 1,185,349 |
| 2022-07-14 | $20.71 | $20.91 | $20.35 | $20.65 | $20.65 | 543,028 |
| 2022-07-13 | $21.51 | $21.51 | $20.87 | $20.94 | $20.94 | 698,039 |
| 2022-07-12 | $20.79 | $21.93 | $20.79 | $21.68 | $21.68 | 570,954 |
| 2022-07-11 | $20.89 | $21.08 | $20.71 | $20.79 | $20.79 | 984,815 |
| 2022-07-08 | $20.70 | $21.16 | $20.55 | $21.04 | $21.04 | 851,646 |
| 2022-07-07 | $20.35 | $20.90 | $20.25 | $20.75 | $20.75 | 1,268,469 |
| 2022-07-06 | $20.84 | $21.16 | $20.04 | $20.23 | $20.23 | 594,149 |
| 2022-07-05 | $20.36 | $20.85 | $19.85 | $20.83 | $20.83 | 681,309 |
| 2022-07-01 | $20.16 | $20.69 | $20.10 | $20.67 | $20.67 | 458,332 |
| 2022-06-30 | $19.88 | $20.58 | $19.66 | $20.40 | $20.40 | 617,004 |
| 2022-06-29 | $21.08 | $21.16 | $19.94 | $20.05 | $20.05 | 608,625 |
| 2022-06-28 | $21.42 | $21.95 | $21.01 | $21.06 | $21.06 | 838,162 |
| 2022-06-27 | $21.21 | $21.53 | $20.99 | $21.24 | $21.24 | 510,587 |
| 2022-06-24 | $19.94 | $20.99 | $19.94 | $20.99 | $20.99 | 2,224,925 |
| 2022-06-23 | $19.57 | $19.93 | $19.17 | $19.90 | $19.90 | 658,427 |
| 2022-06-22 | $19.37 | $19.87 | $19.12 | $19.54 | $19.54 | 801,322 |
| 2022-06-21 | $19.57 | $20.30 | $19.23 | $19.64 | $19.64 | 834,205 |
| 2022-06-17 | $19.41 | $19.77 | $18.89 | $19.23 | $19.23 | 1,106,564 |
| 2022-06-16 | $20.34 | $20.52 | $19.16 | $19.36 | $19.36 | 958,129 |
| 2022-06-15 | $20.81 | $21.49 | $20.61 | $20.95 | $20.95 | 914,608 |
| 2022-06-14 | $19.72 | $20.53 | $19.33 | $20.45 | $20.45 | 723,696 |
| 2022-06-13 | $21.01 | $21.14 | $19.51 | $19.64 | $19.64 | 822,342 |
| 2022-06-10 | $22.21 | $22.28 | $21.64 | $21.70 | $21.70 | 627,048 |
| 2022-06-09 | $22.87 | $22.99 | $22.46 | $22.50 | $22.50 | 481,543 |
| 2022-06-08 | $23.27 | $23.45 | $22.59 | $22.85 | $22.85 | 584,019 |
| 2022-06-07 | $23.08 | $23.57 | $22.83 | $23.56 | $23.56 | 483,610 |
| 2022-06-06 | $23.36 | $23.63 | $22.90 | $23.33 | $23.33 | 623,682 |
| 2022-06-03 | $23.86 | $23.86 | $23.11 | $23.20 | $23.20 | 547,530 |
| 2022-06-02 | $23.82 | $24.25 | $23.68 | $24.20 | $24.20 | 476,803 |
| 2022-06-01 | $24.25 | $24.58 | $23.54 | $23.91 | $23.91 | 625,209 |
| 2022-05-31 | $24.20 | $24.41 | $23.83 | $24.23 | $24.23 | 625,103 |
| 2022-05-27 | $23.99 | $24.35 | $23.94 | $24.33 | $24.08 | 511,483 |
| 2022-05-26 | $23.38 | $23.95 | $23.38 | $23.90 | $23.66 | 824,224 |
| 2022-05-25 | $21.87 | $23.42 | $21.82 | $23.27 | $23.03 | 997,472 |
| 2022-05-24 | $24.62 | $24.63 | $21.82 | $21.86 | $21.64 | 1,108,876 |
| 2022-05-23 | $25.42 | $25.54 | $24.75 | $25.02 | $24.76 | 632,284 |
| 2022-05-20 | $25.99 | $26.30 | $24.63 | $25.20 | $24.94 | 767,950 |
| 2022-05-19 | $25.14 | $26.10 | $24.81 | $25.79 | $25.53 | 954,586 |
| 2022-05-18 | $25.49 | $25.64 | $25.03 | $25.37 | $25.11 | 860,342 |
| 2022-05-17 | $24.90 | $25.77 | $24.75 | $25.57 | $25.31 | 1,240,440 |
| 2022-05-16 | $24.82 | $25.09 | $24.45 | $24.61 | $24.36 | 743,610 |
| 2022-05-13 | $24.32 | $24.94 | $24.03 | $24.85 | $24.60 | 985,236 |
| 2022-05-12 | $22.88 | $24.04 | $22.51 | $24.03 | $23.78 | 881,388 |
| 2022-05-11 | $22.88 | $23.54 | $22.31 | $22.60 | $22.37 | 941,299 |
| 2022-05-10 | $22.99 | $23.31 | $21.81 | $22.67 | $22.44 | 1,081,332 |
| 2022-05-09 | $23.66 | $23.97 | $22.56 | $22.73 | $22.50 | 1,081,860 |
| 2022-05-06 | $23.73 | $24.19 | $23.42 | $23.98 | $23.74 | 1,277,562 |
| 2022-05-05 | $25.43 | $25.84 | $23.33 | $23.68 | $23.44 | 1,373,248 |
| 2022-05-04 | $22.76 | $24.58 | $22.76 | $24.15 | $23.90 | 889,770 |
| 2022-05-03 | $23.47 | $23.93 | $22.81 | $23.36 | $23.12 | 735,457 |
| 2022-05-02 | $22.29 | $23.79 | $22.07 | $23.73 | $23.49 | 884,664 |
| 2022-04-29 | $22.77 | $23.16 | $22.18 | $22.24 | $22.01 | 646,700 |
| 2022-04-28 | $22.91 | $23.14 | $22.33 | $22.93 | $22.70 | 507,797 |
| 2022-04-27 | $23.00 | $23.62 | $22.70 | $22.71 | $22.48 | 768,404 |
| 2022-04-26 | $23.16 | $23.30 | $22.75 | $23.11 | $22.87 | 806,700 |
| 2022-04-25 | $23.00 | $23.45 | $22.64 | $23.10 | $22.86 | 886,903 |
| 2022-04-22 | $23.18 | $23.44 | $22.65 | $23.33 | $23.09 | 792,467 |
| 2022-04-21 | $24.00 | $24.22 | $23.02 | $23.19 | $22.95 | 515,412 |
| 2022-04-20 | $24.22 | $24.31 | $23.39 | $23.79 | $23.55 | 563,264 |
| 2022-04-19 | $23.61 | $24.52 | $23.55 | $24.31 | $24.06 | 704,182 |
| 2022-04-18 | $23.02 | $24.24 | $22.89 | $23.63 | $23.39 | 986,584 |
| 2022-04-14 | $23.88 | $23.89 | $22.80 | $22.87 | $22.64 | 747,412 |
| 2022-04-13 | $24.21 | $24.55 | $23.73 | $23.89 | $23.65 | 571,237 |
| 2022-04-12 | $24.69 | $25.22 | $24.17 | $24.21 | $23.96 | 804,030 |
| 2022-04-11 | $24.14 | $25.04 | $23.94 | $24.49 | $24.24 | 722,376 |
| 2022-04-08 | $24.80 | $25.04 | $24.20 | $24.31 | $24.06 | 981,654 |
| 2022-04-07 | $26.26 | $26.42 | $24.82 | $24.96 | $24.71 | 791,460 |
| 2022-04-06 | $26.85 | $27.14 | $26.14 | $26.42 | $26.15 | 420,674 |
| 2022-04-05 | $27.99 | $28.40 | $27.22 | $27.26 | $26.98 | 389,073 |
| 2022-04-04 | $27.30 | $28.05 | $27.27 | $28.03 | $27.74 | 411,595 |
| 2022-04-01 | $28.06 | $28.19 | $27.11 | $27.34 | $27.06 | 1,047,250 |
| 2022-03-31 | $27.25 | $28.16 | $27.03 | $28.02 | $27.73 | 531,480 |
| 2022-03-30 | $27.79 | $27.87 | $27.19 | $27.30 | $27.02 | 319,995 |
| 2022-03-29 | $27.79 | $28.10 | $27.62 | $27.87 | $27.59 | 410,416 |
| 2022-03-28 | $28.10 | $28.14 | $27.04 | $27.48 | $27.20 | 421,353 |
| 2022-03-25 | $27.80 | $28.51 | $27.69 | $28.00 | $27.71 | 415,721 |
| 2022-03-24 | $27.30 | $27.84 | $26.52 | $27.83 | $27.55 | 363,190 |
| 2022-03-23 | $27.71 | $28.18 | $27.27 | $27.29 | $27.01 | 643,297 |
| 2022-03-22 | $27.99 | $28.29 | $27.63 | $27.88 | $27.60 | 523,973 |
| 2022-03-21 | $27.50 | $27.69 | $27.00 | $27.63 | $27.35 | 506,133 |
| 2022-03-18 | $27.29 | $27.80 | $26.84 | $27.60 | $27.32 | 791,352 |
| 2022-03-17 | $27.37 | $27.69 | $26.96 | $27.42 | $27.14 | 724,924 |
| 2022-03-16 | $25.74 | $27.51 | $25.74 | $27.50 | $27.22 | 774,257 |
| 2022-03-15 | $25.05 | $26.17 | $25.02 | $25.84 | $25.58 | 567,285 |
| 2022-03-14 | $25.39 | $25.39 | $24.25 | $24.85 | $24.60 | 976,710 |
| 2022-03-11 | $26.22 | $26.34 | $24.99 | $25.11 | $24.85 | 1,172,820 |
| 2022-03-10 | $27.57 | $27.77 | $26.00 | $26.04 | $25.77 | 1,413,928 |
| 2022-03-09 | $28.17 | $29.47 | $27.90 | $28.02 | $27.73 | 1,076,062 |
| 2022-03-08 | $27.36 | $28.71 | $27.25 | $27.63 | $27.35 | 1,980,856 |
| 2022-03-07 | $28.16 | $28.61 | $27.19 | $27.20 | $26.92 | 675,889 |
| 2022-03-04 | $28.89 | $29.11 | $28.09 | $28.30 | $28.01 | 595,163 |
| 2022-03-03 | $30.02 | $30.32 | $29.04 | $29.34 | $28.79 | 886,397 |
| 2022-03-02 | $29.97 | $30.52 | $29.69 | $29.87 | $29.31 | 1,533,457 |
| 2022-03-01 | $29.81 | $31.04 | $29.71 | $29.97 | $29.40 | 1,622,020 |
| 2022-02-28 | $26.99 | $30.00 | $26.99 | $30.00 | $29.43 | 1,651,823 |
| 2022-02-25 | $26.34 | $27.47 | $26.05 | $27.39 | $26.87 | 1,737,451 |
| 2022-02-24 | $25.47 | $26.42 | $25.26 | $26.33 | $25.83 | 1,714,749 |
| 2022-02-23 | $26.90 | $27.16 | $25.09 | $25.78 | $25.29 | 1,305,025 |
| 2022-02-22 | $27.00 | $27.95 | $26.80 | $26.88 | $26.37 | 592,550 |
| 2022-02-18 | $27.82 | $28.14 | $27.09 | $27.73 | $27.21 | 639,046 |
| 2022-02-17 | $27.82 | $28.44 | $27.77 | $28.00 | $27.47 | 471,032 |
| 2022-02-16 | $29.19 | $29.25 | $28.24 | $28.24 | $27.71 | 459,914 |
| 2022-02-15 | $28.86 | $29.49 | $28.36 | $29.41 | $28.85 | 503,797 |
| 2022-02-14 | $29.37 | $29.64 | $28.40 | $28.54 | $28.00 | 611,656 |
| 2022-02-11 | $28.95 | $30.00 | $28.95 | $29.26 | $28.71 | 589,537 |
| 2022-02-10 | $28.67 | $29.63 | $28.67 | $29.00 | $28.45 | 1,471,921 |
| 2022-02-09 | $27.65 | $28.94 | $27.61 | $28.93 | $28.38 | 672,078 |
| 2022-02-08 | $26.75 | $27.65 | $26.66 | $27.46 | $26.94 | 499,338 |
| 2022-02-07 | $26.52 | $27.01 | $26.12 | $26.58 | $26.08 | 461,222 |
| 2022-02-04 | $26.86 | $27.54 | $25.97 | $26.52 | $26.02 | 619,756 |
| 2022-02-03 | $27.56 | $28.04 | $26.95 | $27.05 | $26.54 | 648,517 |
| 2022-02-02 | $27.45 | $27.77 | $26.61 | $27.61 | $27.09 | 624,220 |
| 2022-02-01 | $27.30 | $28.27 | $27.21 | $27.53 | $27.01 | 556,052 |
| 2022-01-31 | $26.84 | $27.58 | $26.53 | $27.48 | $26.96 | 1,102,480 |
| 2022-01-28 | $25.71 | $27.27 | $25.71 | $27.24 | $26.73 | 669,887 |
| 2022-01-27 | $26.98 | $28.62 | $26.25 | $26.30 | $25.80 | 483,890 |
| 2022-01-26 | $27.61 | $27.72 | $26.61 | $26.83 | $26.32 | 891,256 |
| 2022-01-25 | $27.15 | $27.72 | $26.35 | $27.42 | $26.90 | 625,721 |
| 2022-01-24 | $26.49 | $27.54 | $26.02 | $27.48 | $26.96 | 1,153,672 |
| 2022-01-21 | $27.31 | $27.63 | $26.65 | $26.91 | $26.40 | 873,324 |
| 2022-01-20 | $29.33 | $29.66 | $27.57 | $27.61 | $27.09 | 638,307 |
| 2022-01-19 | $29.90 | $30.31 | $28.49 | $29.30 | $28.75 | 651,215 |
| 2022-01-18 | $30.46 | $30.82 | $29.58 | $29.72 | $29.16 | 1,016,331 |
| 2022-01-14 | $30.01 | $30.54 | $29.37 | $30.25 | $29.68 | 645,325 |
| 2022-01-13 | $29.52 | $30.55 | $29.35 | $30.11 | $29.54 | 1,248,699 |
| 2022-01-12 | $29.00 | $29.31 | $28.44 | $29.21 | $28.66 | 696,685 |
| 2022-01-11 | $28.16 | $29.60 | $28.16 | $28.78 | $28.24 | 612,095 |
| 2022-01-10 | $28.89 | $29.99 | $28.83 | $29.20 | $28.65 | 1,684,964 |
| 2022-01-07 | $26.79 | $28.86 | $26.79 | $28.85 | $28.31 | 1,496,047 |
| 2022-01-06 | $26.22 | $27.30 | $26.00 | $26.82 | $26.31 | 569,198 |
| 2022-01-05 | $26.77 | $27.40 | $25.83 | $25.98 | $25.49 | 598,631 |
| 2022-01-04 | $27.05 | $27.64 | $26.77 | $26.80 | $26.29 | 620,853 |
| 2022-01-03 | $26.98 | $27.41 | $26.40 | $26.92 | $26.41 | 642,169 |
| 2021-12-31 | $26.40 | $26.85 | $26.20 | $26.43 | $25.93 | 816,222 |
| 2021-12-30 | $25.43 | $27.21 | $25.43 | $26.46 | $25.96 | 1,343,754 |
| 2021-12-29 | $25.87 | $26.13 | $24.84 | $25.25 | $24.77 | 2,244,775 |
| 2021-12-28 | $25.24 | $26.26 | $25.21 | $25.97 | $25.48 | 2,402,551 |
| 2021-12-27 | $26.51 | $26.51 | $24.72 | $25.45 | $24.97 | 4,260,354 |
| 2021-12-23 | $26.73 | $27.20 | $26.53 | $26.59 | $26.09 | 828,088 |
| 2021-12-22 | $26.96 | $27.43 | $26.74 | $26.77 | $26.26 | 524,198 |
| 2021-12-21 | $26.42 | $27.44 | $26.42 | $27.01 | $26.50 | 517,980 |
| 2021-12-20 | $25.26 | $26.47 | $25.26 | $26.40 | $25.90 | 810,851 |
| 2021-12-17 | $26.59 | $27.19 | $26.34 | $26.49 | $25.99 | 751,889 |
| 2021-12-16 | $25.96 | $26.74 | $25.52 | $26.42 | $25.92 | 669,929 |
| 2021-12-15 | $25.95 | $26.00 | $24.99 | $25.74 | $25.25 | 943,894 |
| 2021-12-14 | $26.00 | $26.76 | $25.76 | $25.87 | $25.38 | 762,805 |
| 2021-12-13 | $25.21 | $26.09 | $24.95 | $25.92 | $25.43 | 720,823 |
| 2021-12-10 | $25.49 | $25.93 | $25.13 | $25.43 | $24.95 | 662,699 |
| 2021-12-09 | $25.16 | $25.85 | $25.08 | $25.34 | $24.86 | 575,300 |
| 2021-12-08 | $25.03 | $25.84 | $24.86 | $25.45 | $24.97 | 534,046 |
| 2021-12-07 | $25.47 | $26.21 | $25.00 | $25.06 | $24.59 | 558,541 |
| 2021-12-06 | $25.30 | $25.89 | $25.14 | $25.26 | $24.78 | 560,900 |
| 2021-12-03 | $25.07 | $26.12 | $24.94 | $25.15 | $24.68 | 1,056,042 |
| 2021-12-02 | $22.86 | $25.23 | $22.85 | $24.91 | $24.44 | 1,256,781 |
| 2021-12-01 | $23.83 | $24.56 | $22.77 | $22.79 | $22.36 | 989,798 |
| 2021-11-30 | $23.06 | $23.57 | $22.44 | $23.33 | $22.89 | 1,825,906 |
| 2021-11-29 | $23.99 | $24.60 | $23.09 | $23.39 | $22.75 | 661,631 |
| 2021-11-26 | $23.91 | $24.03 | $23.40 | $23.74 | $23.09 | 1,520,991 |
| 2021-11-24 | $24.53 | $24.99 | $24.50 | $24.64 | $23.97 | 4,964,469 |
| 2021-11-23 | $24.59 | $25.08 | $24.25 | $24.66 | $23.99 | 511,541 |
| 2021-11-22 | $24.45 | $25.00 | $24.08 | $24.42 | $23.76 | 725,974 |
| 2021-11-19 | $24.70 | $24.83 | $23.42 | $24.31 | $23.65 | 1,090,515 |
| 2021-11-18 | $26.16 | $26.29 | $24.83 | $25.00 | $24.32 | 627,724 |
| 2021-11-17 | $26.28 | $26.89 | $25.84 | $26.13 | $25.42 | 441,946 |
| 2021-11-16 | $26.65 | $26.65 | $25.84 | $26.43 | $25.71 | 522,088 |
| 2021-11-15 | $26.52 | $26.95 | $26.31 | $26.87 | $26.14 | 359,662 |
| 2021-11-12 | $26.31 | $26.71 | $25.76 | $26.19 | $25.48 | 497,087 |
| 2021-11-11 | $26.47 | $26.77 | $25.93 | $26.46 | $25.74 | 387,503 |
| 2021-11-10 | $26.26 | $27.40 | $26.26 | $26.42 | $25.70 | 439,466 |
| 2021-11-09 | $26.45 | $26.96 | $26.08 | $26.42 | $25.70 | 579,847 |
| 2021-11-08 | $27.36 | $27.75 | $26.38 | $26.50 | $25.78 | 473,404 |
| 2021-11-05 | $27.22 | $27.96 | $27.07 | $27.40 | $26.65 | 334,637 |
| 2021-11-04 | $27.04 | $27.44 | $26.18 | $26.80 | $26.07 | 428,948 |
| 2021-11-03 | $27.06 | $29.34 | $26.52 | $27.22 | $26.48 | 475,578 |
| 2021-11-02 | $26.60 | $28.30 | $26.05 | $27.90 | $27.14 | 596,335 |
| 2021-11-01 | $26.33 | $28.02 | $26.16 | $26.59 | $25.87 | 455,111 |
| 2021-10-29 | $26.54 | $27.03 | $26.00 | $26.13 | $25.42 | 383,788 |
| 2021-10-28 | $26.84 | $27.60 | $26.52 | $26.63 | $25.91 | 477,311 |
| 2021-10-27 | $27.64 | $27.64 | $26.41 | $26.68 | $25.95 | 439,387 |
| 2021-10-26 | $27.92 | $28.14 | $27.48 | $27.84 | $27.08 | 387,870 |
| 2021-10-25 | $28.57 | $28.95 | $27.58 | $27.85 | $27.09 | 417,943 |
| 2021-10-22 | $28.20 | $28.74 | $27.96 | $28.47 | $27.70 | 363,050 |
| 2021-10-21 | $28.76 | $30.78 | $28.14 | $28.35 | $27.58 | 434,118 |
| 2021-10-20 | $27.93 | $28.85 | $27.66 | $28.84 | $28.06 | 542,502 |
| 2021-10-19 | $26.54 | $28.04 | $26.10 | $27.92 | $27.16 | 881,759 |
| 2021-10-18 | $26.71 | $26.95 | $26.03 | $26.39 | $25.67 | 683,716 |
| 2021-10-15 | $28.22 | $28.23 | $26.98 | $27.19 | $26.45 | 676,544 |
| 2021-10-14 | $27.82 | $28.45 | $27.43 | $27.89 | $27.13 | 475,819 |
| 2021-10-13 | $28.46 | $28.64 | $27.21 | $27.60 | $26.85 | 488,380 |
| 2021-10-12 | $29.12 | $29.17 | $28.36 | $28.50 | $27.72 | 405,005 |
| 2021-10-11 | $29.10 | $29.90 | $28.87 | $29.11 | $28.32 | 234,440 |
| 2021-10-08 | $30.65 | $30.71 | $29.15 | $29.20 | $28.41 | 245,334 |
| 2021-10-07 | $31.25 | $31.94 | $30.63 | $30.75 | $29.91 | 328,258 |
| 2021-10-06 | $30.69 | $31.02 | $29.93 | $30.99 | $30.15 | 244,855 |
| 2021-10-05 | $31.82 | $31.86 | $31.02 | $31.23 | $30.38 | 253,506 |
| 2021-10-04 | $32.34 | $32.38 | $31.49 | $31.78 | $30.91 | 266,755 |
| 2021-10-01 | $31.85 | $32.95 | $31.45 | $32.39 | $31.51 | 445,927 |
| 2021-09-30 | $32.33 | $32.45 | $31.31 | $31.68 | $30.82 | 286,795 |
| 2021-09-29 | $32.49 | $32.80 | $32.08 | $32.30 | $31.42 | 220,663 |
| 2021-09-28 | $32.87 | $33.00 | $32.00 | $32.22 | $31.34 | 420,112 |
| 2021-09-27 | $32.63 | $33.62 | $32.46 | $32.85 | $31.96 | 517,462 |
| 2021-09-24 | $29.27 | $32.48 | $29.21 | $32.36 | $31.48 | 839,559 |
| 2021-09-23 | $28.96 | $29.49 | $28.80 | $29.41 | $28.61 | 363,119 |
| 2021-09-22 | $28.81 | $29.26 | $28.73 | $28.89 | $28.10 | 383,072 |
| 2021-09-21 | $28.79 | $29.17 | $27.99 | $28.56 | $27.78 | 416,317 |
| 2021-09-20 | $28.66 | $29.22 | $27.98 | $28.45 | $27.68 | 485,657 |
| 2021-09-17 | $28.89 | $29.52 | $28.60 | $29.29 | $28.49 | 897,602 |
| 2021-09-16 | $28.20 | $28.94 | $27.90 | $28.74 | $27.96 | 320,562 |
| 2021-09-15 | $27.40 | $28.24 | $27.17 | $28.12 | $27.35 | 271,021 |
| 2021-09-14 | $27.61 | $27.61 | $26.97 | $27.38 | $26.63 | 244,828 |
| 2021-09-13 | $27.02 | $28.03 | $26.82 | $27.59 | $26.84 | 264,651 |
| 2021-09-10 | $27.21 | $27.46 | $26.67 | $26.91 | $26.18 | 286,956 |
| 2021-09-09 | $27.52 | $27.84 | $27.15 | $27.17 | $26.43 | 314,266 |
| 2021-09-08 | $28.16 | $28.32 | $27.50 | $27.67 | $26.92 | 252,299 |
| 2021-09-07 | $28.50 | $28.89 | $28.21 | $28.31 | $27.54 | 297,169 |
| 2021-09-03 | $29.42 | $29.42 | $28.38 | $28.65 | $27.87 | 299,271 |
| 2021-09-02 | $29.60 | $30.03 | $29.22 | $29.41 | $28.61 | 246,331 |
| 2021-09-01 | $30.08 | $30.26 | $29.54 | $29.60 | $28.79 | 254,514 |
| 2021-08-31 | $30.07 | $30.29 | $29.75 | $30.01 | $29.19 | 501,798 |
| 2021-08-30 | $29.95 | $30.47 | $29.03 | $30.12 | $29.11 | 261,781 |
| 2021-08-27 | $30.23 | $31.01 | $29.88 | $29.97 | $28.96 | 582,865 |
| 2021-08-26 | $30.11 | $30.39 | $29.65 | $30.31 | $29.29 | 402,902 |
| 2021-08-25 | $30.05 | $30.72 | $29.53 | $30.30 | $29.28 | 261,882 |
| 2021-08-24 | $29.25 | $30.00 | $29.25 | $29.95 | $28.94 | 193,908 |
| 2021-08-23 | $28.97 | $29.44 | $28.77 | $29.22 | $28.24 | 268,508 |
| 2021-08-20 | $27.81 | $28.66 | $27.81 | $28.53 | $27.57 | 329,888 |
| 2021-08-19 | $28.79 | $28.86 | $27.56 | $28.07 | $27.13 | 571,843 |
| 2021-08-18 | $29.76 | $30.01 | $29.00 | $29.04 | $28.06 | 309,471 |
| 2021-08-17 | $28.83 | $29.71 | $28.67 | $29.69 | $28.69 | 284,269 |
| 2021-08-16 | $30.13 | $30.13 | $29.17 | $29.23 | $28.25 | 480,575 |
| 2021-08-13 | $30.70 | $30.70 | $30.08 | $30.15 | $29.14 | 160,029 |
| 2021-08-12 | $30.60 | $30.85 | $29.97 | $30.56 | $29.53 | 271,229 |
| 2021-08-11 | $29.73 | $30.69 | $29.33 | $30.64 | $29.61 | 325,612 |
| 2021-08-10 | $29.99 | $30.14 | $29.31 | $29.63 | $28.63 | 379,494 |
| 2021-08-09 | $30.55 | $30.81 | $29.39 | $30.08 | $29.07 | 646,672 |
| 2021-08-06 | $30.77 | $31.28 | $30.46 | $31.00 | $29.96 | 340,640 |
| 2021-08-05 | $29.54 | $30.42 | $28.81 | $30.34 | $29.32 | 550,504 |
| 2021-08-04 | $28.17 | $29.76 | $27.68 | $29.43 | $28.44 | 614,274 |
| 2021-08-03 | $28.23 | $28.77 | $27.32 | $28.27 | $27.32 | 555,467 |
| 2021-08-02 | $28.50 | $29.52 | $28.21 | $28.30 | $27.35 | 420,280 |
| 2021-07-30 | $28.65 | $28.94 | $28.15 | $28.29 | $27.34 | 356,546 |
| 2021-07-29 | $29.08 | $29.51 | $28.52 | $28.91 | $27.94 | 225,033 |
| 2021-07-28 | $28.98 | $29.31 | $27.92 | $28.96 | $27.99 | 306,303 |
| 2021-07-27 | $28.58 | $28.69 | $28.20 | $28.50 | $27.54 | 300,103 |
| 2021-07-26 | $28.64 | $29.12 | $28.53 | $28.90 | $27.93 | 288,973 |
| 2021-07-23 | $28.75 | $29.15 | $28.00 | $28.53 | $27.57 | 358,692 |
| 2021-07-22 | $29.00 | $29.22 | $27.93 | $28.46 | $27.50 | 470,467 |
| 2021-07-21 | $27.92 | $29.72 | $27.92 | $28.94 | $27.97 | 430,153 |
| 2021-07-20 | $26.60 | $27.97 | $26.19 | $27.78 | $26.84 | 868,682 |
| 2021-07-19 | $26.54 | $27.02 | $26.02 | $26.67 | $25.77 | 625,170 |
| 2021-07-16 | $28.20 | $28.21 | $27.04 | $27.13 | $26.22 | 716,820 |
| 2021-07-15 | $28.30 | $28.73 | $27.59 | $27.98 | $27.04 | 347,791 |
| 2021-07-14 | $29.03 | $29.17 | $28.13 | $28.60 | $27.64 | 379,150 |
| 2021-07-13 | $29.92 | $30.35 | $28.95 | $29.01 | $28.03 | 522,808 |
| 2021-07-12 | $30.12 | $30.20 | $29.38 | $30.16 | $29.14 | 546,143 |
| 2021-07-09 | $30.19 | $30.43 | $29.85 | $30.26 | $29.24 | 279,896 |
| 2021-07-08 | $30.00 | $30.17 | $28.93 | $29.79 | $28.79 | 627,997 |
| 2021-07-07 | $31.27 | $31.58 | $30.13 | $30.47 | $29.44 | 793,304 |
| 2021-07-06 | $32.22 | $32.46 | $30.44 | $31.50 | $30.44 | 519,534 |
| 2021-07-02 | $32.50 | $32.50 | $31.52 | $32.22 | $31.14 | 530,393 |
| 2021-07-01 | $33.33 | $33.57 | $32.43 | $32.52 | $31.43 | 337,758 |
| 2021-06-30 | $32.82 | $33.50 | $32.71 | $33.22 | $32.10 | 351,614 |
| 2021-06-29 | $34.21 | $34.51 | $32.91 | $32.99 | $31.88 | 256,986 |
| 2021-06-28 | $34.93 | $34.94 | $33.64 | $33.98 | $32.84 | 344,691 |
| 2021-06-25 | $34.24 | $35.69 | $34.23 | $34.83 | $33.66 | 883,245 |
| 2021-06-24 | $33.49 | $34.17 | $33.49 | $34.12 | $32.97 | 276,538 |
| 2021-06-23 | $32.67 | $34.00 | $32.48 | $33.52 | $32.39 | 384,451 |
| 2021-06-22 | $32.89 | $33.09 | $31.83 | $32.96 | $31.85 | 486,726 |
| 2021-06-21 | $32.07 | $32.89 | $31.62 | $32.79 | $31.69 | 364,021 |
| 2021-06-18 | $31.35 | $31.92 | $31.27 | $31.84 | $30.77 | 845,821 |
| 2021-06-17 | $32.40 | $32.69 | $31.37 | $32.00 | $30.92 | 368,683 |
| 2021-06-16 | $32.19 | $32.43 | $31.50 | $32.37 | $31.28 | 364,925 |
| 2021-06-15 | $32.41 | $32.54 | $32.06 | $32.30 | $31.21 | 359,046 |
| 2021-06-14 | $32.39 | $32.99 | $31.85 | $32.21 | $31.13 | 390,269 |
| 2021-06-11 | $32.46 | $32.70 | $31.81 | $32.15 | $31.07 | 318,062 |
| 2021-06-10 | $33.13 | $33.35 | $32.05 | $32.19 | $31.11 | 837,484 |
| 2021-06-09 | $33.78 | $33.78 | $33.00 | $33.03 | $31.92 | 273,652 |
| 2021-06-08 | $33.39 | $33.81 | $32.96 | $33.62 | $32.49 | 275,401 |
| 2021-06-07 | $33.53 | $33.74 | $33.10 | $33.45 | $32.32 | 228,545 |
| 2021-06-04 | $33.84 | $33.84 | $33.09 | $33.43 | $32.30 | 397,199 |
| 2021-06-03 | $34.47 | $34.54 | $33.08 | $33.72 | $32.59 | 582,288 |
| 2021-06-02 | $34.56 | $34.71 | $34.08 | $34.62 | $33.45 | 473,075 |
| 2021-06-01 | $33.82 | $34.63 | $33.72 | $34.23 | $33.08 | 367,271 |
| 2021-05-28 | $34.25 | $34.37 | $33.37 | $33.69 | $32.56 | 515,861 |
| 2021-05-27 | $33.19 | $34.56 | $32.77 | $34.37 | $33.02 | 568,662 |
| 2021-05-26 | $32.28 | $33.17 | $32.28 | $32.88 | $31.59 | 386,101 |
| 2021-05-25 | $32.70 | $33.18 | $31.95 | $32.14 | $30.87 | 387,861 |
| 2021-05-24 | $32.62 | $33.04 | $32.20 | $32.70 | $31.41 | 301,431 |
| 2021-05-21 | $32.23 | $32.84 | $31.85 | $32.57 | $31.29 | 217,782 |
| 2021-05-20 | $31.51 | $32.09 | $31.30 | $31.96 | $30.70 | 229,253 |
| 2021-05-19 | $31.95 | $32.50 | $30.88 | $31.57 | $30.33 | 589,866 |
| 2021-05-18 | $32.69 | $33.10 | $32.44 | $32.44 | $31.16 | 287,690 |
| 2021-05-17 | $33.55 | $33.83 | $32.40 | $32.77 | $31.48 | 343,395 |
| 2021-05-14 | $33.22 | $33.76 | $33.02 | $33.45 | $32.13 | 600,814 |
| 2021-05-13 | $32.77 | $33.65 | $32.54 | $33.20 | $31.89 | 455,150 |
| 2021-05-12 | $33.01 | $33.70 | $32.56 | $32.65 | $31.36 | 424,857 |
| 2021-05-11 | $32.65 | $33.60 | $32.20 | $33.15 | $31.85 | 417,598 |
| 2021-05-10 | $33.57 | $34.33 | $33.30 | $33.31 | $32.00 | 410,189 |
| 2021-05-07 | $33.19 | $33.56 | $32.84 | $33.47 | $32.15 | 420,533 |
| 2021-05-06 | $32.76 | $35.08 | $32.28 | $32.96 | $31.66 | 908,409 |
| 2021-05-05 | $32.28 | $33.26 | $31.39 | $32.61 | $31.33 | 571,370 |
| 2021-05-04 | $32.03 | $32.53 | $30.57 | $31.39 | $30.15 | 699,531 |
| 2021-05-03 | $32.54 | $33.03 | $31.24 | $32.00 | $30.74 | 967,241 |
| 2021-04-30 | $33.04 | $33.67 | $32.47 | $32.47 | $31.19 | 482,992 |
| 2021-04-29 | $33.95 | $34.01 | $32.70 | $33.23 | $31.92 | 433,707 |
| 2021-04-28 | $33.17 | $33.89 | $32.80 | $33.74 | $32.41 | 671,805 |
| 2021-04-27 | $32.93 | $33.67 | $32.85 | $33.28 | $31.97 | 527,292 |
| 2021-04-26 | $32.82 | $33.40 | $32.65 | $33.09 | $31.79 | 377,619 |
| 2021-04-23 | $32.56 | $32.93 | $32.10 | $32.62 | $31.34 | 359,390 |
| 2021-04-22 | $31.83 | $32.51 | $31.55 | $32.36 | $31.09 | 619,650 |
| 2021-04-21 | $30.49 | $31.77 | $30.15 | $31.66 | $30.41 | 451,220 |
| 2021-04-20 | $31.06 | $31.47 | $29.79 | $30.40 | $29.20 | 691,573 |
| 2021-04-19 | $30.10 | $31.48 | $30.04 | $31.06 | $29.84 | 813,683 |
| 2021-04-16 | $30.53 | $30.66 | $30.00 | $30.08 | $28.90 | 312,744 |
| 2021-04-15 | $29.60 | $30.32 | $29.50 | $30.32 | $29.13 | 363,545 |
| 2021-04-14 | $29.54 | $30.43 | $29.17 | $29.45 | $28.29 | 494,234 |
| 2021-04-13 | $30.00 | $30.20 | $29.21 | $29.52 | $28.36 | 619,852 |
| 2021-04-12 | $29.94 | $30.13 | $29.60 | $29.96 | $28.78 | 503,479 |
| 2021-04-09 | $30.13 | $30.36 | $29.61 | $29.84 | $28.67 | 456,353 |
| 2021-04-08 | $29.92 | $30.52 | $29.65 | $30.13 | $28.94 | 910,237 |
| 2021-04-07 | $30.02 | $30.70 | $29.51 | $29.97 | $28.79 | 816,320 |
| 2021-04-06 | $29.68 | $30.20 | $29.58 | $29.92 | $28.74 | 602,286 |
| 2021-04-05 | $30.18 | $30.25 | $29.32 | $29.75 | $28.58 | 827,512 |
| 2021-04-01 | $29.27 | $30.74 | $29.27 | $29.93 | $28.75 | 930,992 |
| 2021-03-31 | $29.79 | $30.23 | $28.90 | $29.26 | $28.11 | 789,236 |
| 2021-03-30 | $28.80 | $30.23 | $28.60 | $29.80 | $28.63 | 764,453 |
| 2021-03-29 | $28.77 | $29.92 | $28.23 | $28.79 | $27.66 | 1,425,961 |
| 2021-03-26 | $29.45 | $29.58 | $27.52 | $29.14 | $27.99 | 1,791,274 |
| 2021-03-25 | $28.80 | $29.63 | $28.37 | $29.34 | $28.19 | 1,145,473 |
| 2021-03-24 | $31.75 | $32.09 | $29.05 | $29.12 | $27.97 | 1,055,730 |
| 2021-03-23 | $33.30 | $33.78 | $31.08 | $31.70 | $30.45 | 1,368,866 |
| 2021-03-22 | $34.25 | $34.41 | $33.10 | $33.82 | $32.49 | 1,061,022 |
| 2021-03-19 | $35.51 | $35.64 | $34.17 | $34.28 | $32.93 | 1,449,233 |
| 2021-03-18 | $37.90 | $37.90 | $35.75 | $35.89 | $34.48 | 484,398 |
| 2021-03-17 | $37.51 | $37.97 | $36.32 | $37.95 | $36.46 | 345,697 |
| 2021-03-16 | $37.92 | $38.39 | $37.34 | $37.66 | $36.18 | 357,796 |
| 2021-03-15 | $38.40 | $38.69 | $37.56 | $37.90 | $36.41 | 457,208 |
| 2021-03-12 | $38.76 | $39.60 | $38.33 | $38.40 | $36.89 | 771,672 |
| 2021-03-11 | $38.02 | $38.88 | $37.78 | $38.50 | $36.98 | 541,527 |
| 2021-03-10 | $37.37 | $38.21 | $37.31 | $37.77 | $36.28 | 619,993 |
| 2021-03-09 | $37.81 | $37.98 | $36.27 | $37.25 | $35.78 | 525,866 |
| 2021-03-08 | $36.93 | $37.90 | $35.69 | $37.57 | $35.90 | 924,854 |
| 2021-03-05 | $36.27 | $36.58 | $35.24 | $36.41 | $34.79 | 672,796 |
| 2021-03-04 | $35.91 | $36.92 | $34.92 | $35.66 | $34.07 | 791,854 |
| 2021-03-03 | $34.41 | $36.70 | $34.15 | $35.75 | $34.16 | 766,093 |
| 2021-03-02 | $32.82 | $34.80 | $32.65 | $34.56 | $33.02 | 741,422 |
| 2021-03-01 | $31.25 | $32.93 | $31.00 | $32.65 | $31.20 | 519,853 |
| 2021-02-26 | $31.15 | $31.42 | $30.11 | $30.93 | $29.55 | 1,259,891 |
| 2021-02-25 | $34.97 | $35.08 | $29.36 | $31.16 | $29.77 | 2,730,166 |
| 2021-02-24 | $34.63 | $36.03 | $33.15 | $34.92 | $33.37 | 1,180,913 |
| 2021-02-23 | $34.33 | $36.59 | $34.00 | $36.28 | $34.67 | 898,033 |
| 2021-02-22 | $33.42 | $35.49 | $33.11 | $34.80 | $33.25 | 846,412 |
| 2021-02-19 | $32.88 | $33.60 | $32.84 | $33.05 | $31.58 | 444,076 |
| 2021-02-18 | $33.02 | $33.50 | $32.01 | $32.82 | $31.36 | 490,013 |
| 2021-02-17 | $32.12 | $33.47 | $32.01 | $33.00 | $31.53 | 477,439 |
| 2021-02-16 | $32.52 | $33.05 | $32.10 | $32.57 | $31.12 | 360,942 |
| 2021-02-12 | $32.01 | $32.81 | $32.00 | $32.30 | $30.86 | 223,498 |
| 2021-02-11 | $32.35 | $32.59 | $31.59 | $32.31 | $30.87 | 351,728 |
| 2021-02-10 | $32.67 | $32.91 | $31.68 | $32.25 | $30.82 | 328,334 |
| 2021-02-09 | $32.78 | $32.89 | $31.50 | $32.45 | $31.01 | 417,005 |
| 2021-02-08 | $32.79 | $33.10 | $32.30 | $32.66 | $31.21 | 422,442 |
| 2021-02-05 | $32.39 | $33.05 | $32.09 | $32.35 | $30.91 | 343,083 |
| 2021-02-04 | $31.52 | $32.02 | $31.12 | $32.01 | $30.59 | 450,723 |
| 2021-02-03 | $31.96 | $32.22 | $31.30 | $31.45 | $30.05 | 569,466 |
| 2021-02-02 | $32.62 | $32.97 | $31.96 | $32.07 | $30.64 | 455,577 |
| 2021-02-01 | $31.52 | $32.59 | $30.75 | $32.44 | $31.00 | 538,671 |
| 2021-01-29 | $33.30 | $33.91 | $31.50 | $31.51 | $30.11 | 905,125 |
| 2021-01-28 | $34.08 | $35.30 | $32.24 | $32.87 | $31.41 | 1,276,696 |
| 2021-01-27 | $31.94 | $37.04 | $31.74 | $34.89 | $33.34 | 4,434,693 |
| 2021-01-26 | $32.92 | $33.01 | $31.90 | $32.40 | $30.96 | 1,108,141 |
| 2021-01-25 | $32.06 | $33.14 | $31.95 | $32.50 | $31.05 | 1,306,827 |
| 2021-01-22 | $30.68 | $32.15 | $30.45 | $31.97 | $30.55 | 654,616 |
| 2021-01-21 | $31.65 | $31.82 | $31.12 | $31.19 | $29.80 | 511,284 |
| 2021-01-20 | $32.40 | $32.75 | $31.54 | $31.55 | $30.15 | 594,557 |
| 2021-01-19 | $33.30 | $33.71 | $32.12 | $32.28 | $30.84 | 566,344 |
| 2021-01-15 | $33.20 | $33.76 | $32.63 | $33.20 | $31.72 | 472,891 |
| 2021-01-14 | $32.49 | $34.07 | $31.77 | $33.81 | $32.31 | 1,533,873 |
| 2021-01-13 | $32.98 | $33.66 | $32.13 | $32.19 | $30.76 | 832,539 |
| 2021-01-12 | $33.22 | $33.50 | $32.58 | $33.06 | $31.59 | 808,655 |
| 2021-01-11 | $32.01 | $33.14 | $31.87 | $32.91 | $31.45 | 664,531 |
| 2021-01-08 | $32.67 | $32.89 | $31.91 | $32.49 | $31.04 | 895,477 |
| 2021-01-07 | $33.33 | $34.57 | $32.20 | $32.48 | $31.03 | 1,272,792 |
| 2021-01-06 | $32.49 | $33.87 | $31.94 | $33.50 | $32.01 | 1,654,206 |
| 2021-01-05 | $31.53 | $32.16 | $31.22 | $31.63 | $30.22 | 751,104 |
| 2021-01-04 | $32.27 | $32.37 | $31.34 | $31.73 | $30.32 | 800,950 |
| 2020-12-31 | $32.21 | $32.72 | $31.64 | $31.85 | $30.43 | 495,950 |
| 2020-12-30 | $31.84 | $32.37 | $31.31 | $32.31 | $30.87 | 492,200 |
| 2020-12-29 | $32.30 | $32.50 | $31.05 | $31.55 | $30.15 | 471,604 |
| 2020-12-28 | $31.49 | $32.48 | $31.25 | $32.24 | $30.81 | 925,780 |
| 2020-12-24 | $31.60 | $32.07 | $30.75 | $31.25 | $29.86 | 523,258 |
| 2020-12-23 | $28.27 | $31.69 | $28.25 | $31.50 | $30.10 | 3,174,846 |
| 2020-12-22 | $27.93 | $28.26 | $27.37 | $28.18 | $26.93 | 733,879 |
| 2020-12-21 | $28.25 | $28.50 | $27.50 | $27.80 | $26.56 | 1,386,309 |
| 2020-12-18 | $28.85 | $29.31 | $28.15 | $28.64 | $27.37 | 1,289,512 |
| 2020-12-17 | $28.91 | $29.15 | $28.22 | $28.94 | $27.65 | 993,530 |
| 2020-12-16 | $28.98 | $29.00 | $28.29 | $28.30 | $27.04 | 487,648 |
| 2020-12-15 | $28.46 | $29.06 | $28.16 | $28.83 | $27.55 | 574,411 |
| 2020-12-14 | $29.98 | $29.99 | $28.15 | $28.19 | $26.94 | 727,710 |
| 2020-12-11 | $28.93 | $29.00 | $28.39 | $28.62 | $27.35 | 400,917 |
| 2020-12-10 | $28.84 | $29.25 | $28.71 | $29.19 | $27.89 | 657,989 |
| 2020-12-09 | $29.64 | $29.99 | $28.73 | $29.15 | $27.85 | 487,116 |
| 2020-12-08 | $28.64 | $29.54 | $28.23 | $29.08 | $27.78 | 916,219 |
| 2020-12-07 | $28.75 | $29.00 | $27.81 | $28.88 | $27.60 | 728,329 |
| 2020-12-04 | $28.79 | $29.07 | $28.04 | $28.91 | $27.62 | 950,392 |
| 2020-12-03 | $28.92 | $29.33 | $28.26 | $28.47 | $27.20 | 613,079 |
| 2020-12-02 | $27.89 | $28.96 | $27.01 | $28.72 | $27.44 | 851,964 |
| 2020-12-01 | $27.90 | $28.38 | $27.32 | $28.14 | $26.89 | 1,404,548 |
| 2020-11-30 | $27.73 | $28.12 | $27.21 | $27.26 | $26.05 | 657,670 |
| 2020-11-27 | $28.55 | $28.59 | $27.67 | $28.04 | $26.60 | 545,951 |
| 2020-11-25 | $28.08 | $28.96 | $27.83 | $28.31 | $26.85 | 1,674,512 |
| 2020-11-24 | $28.26 | $28.94 | $27.62 | $28.21 | $26.76 | 2,740,810 |
| 2020-11-23 | $27.13 | $28.03 | $26.86 | $27.70 | $26.27 | 2,227,430 |
| 2020-11-20 | $26.07 | $27.12 | $25.81 | $26.76 | $25.38 | 2,347,172 |
| 2020-11-19 | $27.21 | $29.39 | $25.82 | $26.06 | $24.72 | 3,620,104 |
| 2020-11-18 | $25.27 | $25.49 | $24.57 | $24.60 | $23.33 | 833,763 |
| 2020-11-17 | $24.67 | $25.65 | $24.25 | $24.96 | $23.68 | 802,665 |
| 2020-11-16 | $23.85 | $25.01 | $23.56 | $24.87 | $23.59 | 1,524,725 |
| 2020-11-13 | $22.19 | $23.70 | $21.66 | $23.55 | $22.34 | 1,268,642 |
| 2020-11-12 | $21.49 | $21.72 | $20.65 | $21.51 | $20.40 | 887,522 |
| 2020-11-11 | $21.70 | $22.10 | $21.40 | $21.74 | $20.62 | 767,679 |
| 2020-11-10 | $21.47 | $21.67 | $20.65 | $21.41 | $20.31 | 1,689,739 |
| 2020-11-09 | $20.50 | $23.88 | $20.48 | $20.51 | $19.45 | 1,608,427 |
| 2020-11-06 | $18.93 | $19.88 | $18.89 | $19.28 | $18.29 | 1,013,375 |
| 2020-11-05 | $18.11 | $19.43 | $18.10 | $18.85 | $17.88 | 1,415,868 |
| 2020-11-04 | $19.71 | $19.98 | $17.88 | $18.10 | $17.17 | 2,344,805 |
| 2020-11-03 | $19.41 | $19.90 | $19.11 | $19.65 | $18.64 | 1,545,647 |
| 2020-11-02 | $18.99 | $19.26 | $18.51 | $19.11 | $18.13 | 771,525 |
| 2020-10-30 | $18.58 | $18.88 | $18.38 | $18.58 | $17.62 | 836,018 |
| 2020-10-29 | $16.90 | $18.59 | $16.90 | $18.50 | $17.55 | 881,332 |
| 2020-10-28 | $16.82 | $17.41 | $16.72 | $17.19 | $16.31 | 1,056,178 |
| 2020-10-27 | $17.98 | $18.03 | $17.08 | $17.29 | $16.40 | 896,923 |
| 2020-10-26 | $18.51 | $18.51 | $17.84 | $18.08 | $17.15 | 1,452,833 |
| 2020-10-23 | $19.18 | $19.47 | $18.50 | $18.83 | $17.86 | 773,219 |
| 2020-10-22 | $19.20 | $20.09 | $19.03 | $19.09 | $18.11 | 1,762,239 |
| 2020-10-21 | $18.95 | $19.53 | $18.80 | $19.22 | $18.23 | 1,708,418 |
| 2020-10-20 | $18.16 | $19.01 | $17.85 | $18.99 | $18.01 | 1,577,968 |
| 2020-10-19 | $18.37 | $18.50 | $17.75 | $17.84 | $16.92 | 976,190 |
| 2020-10-16 | $18.25 | $18.64 | $18.13 | $18.40 | $17.45 | 1,274,219 |
| 2020-10-15 | $18.43 | $18.61 | $18.05 | $18.29 | $17.35 | 1,309,852 |
| 2020-10-14 | $18.99 | $19.40 | $18.59 | $18.62 | $17.66 | 1,416,002 |
| 2020-10-13 | $19.04 | $19.12 | $18.41 | $18.90 | $17.93 | 1,341,849 |
| 2020-10-12 | $18.80 | $19.15 | $18.50 | $19.00 | $18.02 | 1,089,889 |
| 2020-10-09 | $19.65 | $19.85 | $18.90 | $18.96 | $17.98 | 749,153 |
| 2020-10-08 | $18.88 | $19.44 | $18.80 | $19.35 | $18.35 | 6,685,865 |
| 2020-10-07 | $18.71 | $18.97 | $18.52 | $18.68 | $17.72 | 578,418 |
| 2020-10-06 | $18.96 | $19.30 | $18.50 | $18.52 | $17.57 | 848,749 |
| 2020-10-05 | $18.97 | $19.26 | $18.38 | $18.69 | $17.73 | 840,155 |
| 2020-10-02 | $18.00 | $18.97 | $17.98 | $18.70 | $17.74 | 1,111,160 |
| 2020-10-01 | $19.21 | $19.38 | $18.06 | $18.52 | $17.57 | 1,394,429 |
| 2020-09-30 | $19.78 | $20.08 | $19.16 | $19.23 | $18.24 | 1,176,493 |
| 2020-09-29 | $20.25 | $20.49 | $19.43 | $20.07 | $19.04 | 499,549 |
| 2020-09-28 | $20.29 | $20.70 | $20.18 | $20.28 | $19.24 | 524,682 |
| 2020-09-25 | $19.78 | $20.25 | $19.53 | $19.84 | $18.82 | 474,210 |
| 2020-09-24 | $19.46 | $20.36 | $19.14 | $19.83 | $18.81 | 1,041,613 |
| 2020-09-23 | $20.13 | $20.42 | $19.08 | $19.35 | $18.35 | 1,604,332 |
| 2020-09-22 | $20.27 | $20.82 | $19.86 | $20.10 | $19.07 | 953,585 |
| 2020-09-21 | $21.14 | $21.14 | $20.04 | $20.19 | $19.15 | 1,378,042 |
| 2020-09-18 | $22.19 | $22.42 | $21.14 | $21.63 | $20.52 | 2,512,723 |
| 2020-09-17 | $21.33 | $22.04 | $21.25 | $22.01 | $20.88 | 679,616 |
| 2020-09-16 | $21.17 | $22.02 | $20.98 | $21.77 | $20.65 | 959,519 |
| 2020-09-15 | $21.33 | $21.49 | $20.66 | $20.94 | $19.86 | 463,695 |
| 2020-09-14 | $20.10 | $21.18 | $19.96 | $21.11 | $20.02 | 1,016,523 |
| 2020-09-11 | $20.13 | $20.13 | $19.62 | $19.94 | $18.91 | 509,997 |
| 2020-09-10 | $21.01 | $21.18 | $19.86 | $20.09 | $19.06 | 873,629 |
| 2020-09-09 | $21.40 | $21.47 | $20.35 | $20.77 | $19.70 | 797,306 |
| 2020-09-08 | $20.79 | $21.06 | $20.32 | $21.06 | $19.98 | 854,879 |
| 2020-09-04 | $20.76 | $21.03 | $20.23 | $20.91 | $19.83 | 653,537 |
| 2020-09-03 | $20.72 | $21.64 | $20.23 | $20.42 | $19.37 | 711,834 |
| 2020-09-02 | $20.12 | $20.80 | $19.96 | $20.60 | $19.54 | 680,993 |
| 2020-09-01 | $20.63 | $20.90 | $20.03 | $20.16 | $19.12 | 671,930 |
| 2020-08-31 | $21.61 | $21.61 | $20.70 | $20.81 | $19.74 | 763,985 |
| 2020-08-28 | $21.65 | $21.91 | $21.53 | $21.69 | $20.38 | 394,740 |
| 2020-08-27 | $21.49 | $21.93 | $21.34 | $21.55 | $20.25 | 546,397 |
| 2020-08-26 | $21.20 | $21.54 | $21.02 | $21.35 | $20.06 | 484,823 |
| 2020-08-25 | $21.44 | $21.58 | $20.77 | $21.28 | $19.99 | 452,782 |
| 2020-08-24 | $20.47 | $21.24 | $20.19 | $21.23 | $19.95 | 552,149 |
| 2020-08-21 | $20.65 | $20.87 | $20.35 | $20.44 | $19.20 | 548,151 |
| 2020-08-20 | $20.89 | $21.15 | $20.53 | $20.70 | $19.45 | 557,585 |
| 2020-08-19 | $20.75 | $21.57 | $20.63 | $21.21 | $19.93 | 1,200,396 |
| 2020-08-18 | $21.04 | $21.12 | $20.33 | $20.59 | $19.34 | 629,414 |
| 2020-08-17 | $21.40 | $21.69 | $20.64 | $21.15 | $19.87 | 565,919 |
| 2020-08-14 | $20.84 | $21.78 | $20.77 | $21.43 | $20.13 | 619,009 |
| 2020-08-13 | $21.20 | $21.68 | $20.64 | $21.02 | $19.75 | 980,019 |
| 2020-08-12 | $22.37 | $23.11 | $20.95 | $21.41 | $20.12 | 1,457,437 |
| 2020-08-11 | $21.59 | $22.63 | $21.59 | $21.87 | $20.55 | 1,706,884 |
| 2020-08-10 | $20.37 | $21.37 | $20.22 | $21.06 | $19.79 | 1,019,501 |
| 2020-08-07 | $20.37 | $20.57 | $19.87 | $20.40 | $19.17 | 1,017,661 |
| 2020-08-06 | $19.17 | $20.88 | $19.17 | $20.52 | $19.28 | 1,772,116 |
| 2020-08-05 | $20.50 | $21.19 | $18.67 | $19.32 | $18.15 | 3,040,708 |
| 2020-08-04 | $21.16 | $21.87 | $21.16 | $21.47 | $20.17 | 993,998 |
| 2020-08-03 | $20.74 | $21.44 | $20.37 | $21.03 | $19.76 | 1,237,970 |
| 2020-07-31 | $21.25 | $21.29 | $20.21 | $20.60 | $19.35 | 1,030,754 |
| 2020-07-30 | $20.12 | $21.36 | $19.77 | $21.19 | $19.91 | 1,209,332 |
| 2020-07-29 | $19.98 | $20.61 | $19.81 | $20.44 | $19.20 | 971,298 |
| 2020-07-28 | $19.31 | $20.08 | $19.25 | $19.75 | $18.56 | 1,702,302 |
| 2020-07-27 | $20.30 | $20.55 | $19.15 | $19.41 | $18.24 | 2,490,042 |
| 2020-07-24 | $20.80 | $21.10 | $20.13 | $20.48 | $19.24 | 1,470,677 |
| 2020-07-23 | $19.49 | $20.33 | $19.49 | $20.20 | $18.98 | 1,369,216 |
| 2020-07-22 | $18.72 | $20.11 | $18.59 | $19.66 | $18.47 | 1,365,988 |
| 2020-07-21 | $18.07 | $19.02 | $18.07 | $18.80 | $17.66 | 1,085,157 |
| 2020-07-20 | $19.28 | $19.56 | $17.87 | $18.09 | $17.00 | 1,997,394 |
| 2020-07-17 | $19.86 | $20.21 | $19.39 | $19.65 | $18.46 | 1,920,576 |
| 2020-07-16 | $19.20 | $20.39 | $18.84 | $19.92 | $18.72 | 1,657,594 |
| 2020-07-15 | $18.76 | $19.67 | $18.69 | $19.38 | $18.21 | 1,349,264 |
| 2020-07-14 | $17.59 | $18.37 | $17.37 | $18.18 | $17.08 | 716,316 |
| 2020-07-13 | $18.11 | $18.43 | $17.60 | $17.65 | $16.58 | 1,157,272 |
| 2020-07-10 | $16.92 | $17.90 | $16.77 | $17.72 | $16.65 | 929,818 |
| 2020-07-09 | $18.52 | $18.66 | $16.50 | $16.80 | $15.78 | 1,840,260 |
| 2020-07-08 | $18.30 | $18.94 | $17.79 | $18.49 | $17.37 | 1,025,055 |
| 2020-07-07 | $18.37 | $18.60 | $18.17 | $18.48 | $17.36 | 1,077,024 |
| 2020-07-06 | $18.66 | $19.04 | $18.22 | $18.58 | $17.46 | 1,688,339 |
| 2020-07-02 | $18.64 | $18.91 | $17.99 | $18.16 | $17.06 | 1,108,585 |
| 2020-07-01 | $18.40 | $18.98 | $18.00 | $18.22 | $17.12 | 1,199,522 |
| 2020-06-30 | $17.61 | $18.53 | $17.35 | $18.46 | $17.34 | 1,721,680 |
| 2020-06-29 | $17.07 | $18.14 | $16.68 | $17.72 | $16.65 | 2,951,455 |
| 2020-06-26 | $18.34 | $18.50 | $16.54 | $16.80 | $15.78 | 8,658,693 |
| 2020-06-25 | $18.17 | $18.79 | $17.69 | $18.37 | $17.26 | 1,843,122 |
| 2020-06-24 | $19.16 | $19.27 | $17.66 | $18.52 | $17.40 | 1,586,748 |
| 2020-06-23 | $19.81 | $20.27 | $19.34 | $19.51 | $18.33 | 2,047,426 |
| 2020-06-22 | $19.02 | $19.75 | $18.61 | $19.49 | $18.31 | 1,084,121 |
| 2020-06-19 | $19.91 | $19.98 | $18.66 | $19.07 | $17.92 | 2,180,676 |
| 2020-06-18 | $18.71 | $20.00 | $18.53 | $19.59 | $18.41 | 1,246,722 |
| 2020-06-17 | $19.76 | $19.76 | $18.76 | $19.04 | $17.89 | 1,090,611 |
| 2020-06-16 | $20.98 | $21.21 | $19.51 | $19.71 | $18.52 | 828,434 |
| 2020-06-15 | $18.30 | $20.15 | $18.16 | $19.73 | $18.54 | 1,391,471 |
| 2020-06-12 | $20.34 | $20.58 | $18.35 | $19.29 | $18.12 | 2,017,224 |
| 2020-06-11 | $20.14 | $20.31 | $19.02 | $19.13 | $17.97 | 2,657,894 |
| 2020-06-10 | $22.78 | $22.86 | $21.30 | $21.68 | $20.37 | 1,937,269 |
| 2020-06-09 | $24.20 | $24.80 | $22.85 | $23.00 | $21.61 | 2,565,091 |
| 2020-06-08 | $26.53 | $26.53 | $23.78 | $24.89 | $23.38 | 2,394,965 |
| 2020-06-05 | $23.20 | $25.28 | $23.20 | $24.77 | $23.27 | 2,267,941 |
| 2020-06-04 | $20.52 | $21.98 | $20.00 | $21.93 | $20.60 | 1,171,677 |
| 2020-06-03 | $20.70 | $21.22 | $19.76 | $20.47 | $19.23 | 1,995,359 |
| 2020-06-02 | $19.67 | $20.42 | $19.60 | $20.25 | $19.03 | 2,144,472 |
| 2020-06-01 | $18.80 | $19.69 | $18.56 | $19.31 | $18.14 | 1,065,386 |
| 2020-05-29 | $18.24 | $18.95 | $17.92 | $18.69 | $17.56 | 1,275,995 |
| 2020-05-28 | $19.58 | $19.63 | $18.52 | $18.59 | $17.28 | 1,063,835 |
| 2020-05-27 | $19.09 | $20.07 | $18.77 | $19.61 | $18.23 | 1,415,727 |
| 2020-05-26 | $18.55 | $18.88 | $17.98 | $18.34 | $17.05 | 1,206,666 |
| 2020-05-22 | $17.45 | $18.04 | $17.07 | $17.99 | $16.72 | 799,463 |
| 2020-05-21 | $17.43 | $18.29 | $17.27 | $17.32 | $16.10 | 757,570 |
| 2020-05-20 | $17.46 | $18.04 | $17.20 | $17.58 | $16.34 | 1,394,411 |
| 2020-05-19 | $17.03 | $17.70 | $16.85 | $17.11 | $15.90 | 1,486,679 |
| 2020-05-18 | $16.40 | $17.56 | $16.40 | $17.05 | $15.85 | 1,599,258 |
| 2020-05-15 | $14.85 | $16.22 | $14.81 | $15.58 | $14.48 | 2,403,533 |
| 2020-05-14 | $14.34 | $14.97 | $13.45 | $14.92 | $13.87 | 2,367,129 |
| 2020-05-13 | $15.87 | $16.02 | $13.83 | $14.76 | $13.72 | 2,441,581 |
| 2020-05-12 | $16.53 | $16.95 | $15.93 | $15.99 | $14.86 | 1,409,746 |
| 2020-05-11 | $15.98 | $16.64 | $15.77 | $16.47 | $15.31 | 1,610,074 |
| 2020-05-08 | $16.58 | $17.32 | $16.23 | $16.44 | $15.28 | 1,235,463 |
| 2020-05-07 | $16.33 | $16.66 | $15.83 | $16.06 | $14.93 | 1,721,839 |
| 2020-05-06 | $16.00 | $16.89 | $15.46 | $15.80 | $14.69 | 2,641,472 |
| 2020-05-05 | $15.43 | $15.86 | $14.57 | $15.38 | $14.30 | 2,031,724 |
| 2020-05-04 | $15.75 | $16.07 | $14.80 | $15.05 | $13.99 | 2,023,900 |
| 2020-05-01 | $17.17 | $17.17 | $16.41 | $16.86 | $15.67 | 1,194,057 |
| 2020-04-30 | $18.12 | $18.20 | $16.95 | $17.65 | $16.41 | 1,550,762 |
| 2020-04-29 | $18.05 | $18.92 | $17.61 | $18.73 | $17.41 | 1,544,383 |
| 2020-04-28 | $16.63 | $17.49 | $16.22 | $17.18 | $15.97 | 1,366,167 |
| 2020-04-27 | $15.30 | $16.12 | $15.13 | $16.02 | $14.89 | 2,534,615 |
| 2020-04-24 | $14.71 | $15.54 | $14.59 | $15.28 | $14.20 | 1,164,437 |
| 2020-04-23 | $14.06 | $14.70 | $13.95 | $14.56 | $13.53 | 2,344,052 |
| 2020-04-22 | $14.45 | $14.59 | $13.86 | $13.91 | $12.93 | 978,157 |
| 2020-04-21 | $14.58 | $15.08 | $13.98 | $14.14 | $13.14 | 1,594,217 |
| 2020-04-20 | $15.19 | $16.05 | $14.81 | $15.19 | $14.12 | 1,155,276 |
| 2020-04-17 | $14.93 | $16.05 | $14.80 | $15.84 | $14.72 | 1,740,187 |
| 2020-04-16 | $14.67 | $14.92 | $14.02 | $14.29 | $13.28 | 1,123,660 |
| 2020-04-15 | $15.27 | $15.61 | $14.09 | $14.51 | $13.49 | 2,060,197 |
| 2020-04-14 | $15.55 | $16.43 | $15.37 | $16.32 | $15.17 | 1,193,871 |
| 2020-04-13 | $15.50 | $15.52 | $14.52 | $15.14 | $14.07 | 1,677,721 |
| 2020-04-09 | $16.52 | $17.20 | $15.29 | $15.45 | $14.36 | 2,115,927 |
| 2020-04-08 | $14.79 | $16.29 | $14.79 | $15.62 | $14.52 | 2,062,162 |
| 2020-04-07 | $15.17 | $17.07 | $14.32 | $14.49 | $13.47 | 2,979,260 |
| 2020-04-06 | $12.99 | $14.76 | $12.86 | $14.17 | $13.17 | 2,352,333 |
| 2020-04-03 | $12.75 | $13.19 | $11.95 | $12.25 | $11.39 | 2,063,018 |
| 2020-04-02 | $12.68 | $13.51 | $12.32 | $12.92 | $12.01 | 1,913,135 |
| 2020-04-01 | $15.31 | $15.42 | $12.66 | $12.95 | $12.04 | 1,782,873 |
| 2020-03-31 | $16.27 | $17.15 | $16.03 | $16.08 | $14.95 | 1,776,787 |
| 2020-03-30 | $16.81 | $17.34 | $14.90 | $16.24 | $15.10 | 2,050,708 |
| 2020-03-27 | $17.05 | $17.89 | $16.22 | $17.39 | $16.17 | 1,969,659 |
| 2020-03-26 | $19.88 | $20.13 | $17.54 | $18.05 | $16.78 | 3,299,340 |
| 2020-03-25 | $16.46 | $21.24 | $16.46 | $19.41 | $18.04 | 5,784,424 |
| 2020-03-24 | $16.25 | $17.22 | $15.51 | $16.23 | $15.09 | 4,254,528 |
| 2020-03-23 | $13.73 | $15.24 | $12.59 | $15.00 | $13.94 | 3,848,481 |
| 2020-03-20 | $14.85 | $15.52 | $13.34 | $13.64 | $12.68 | 3,475,019 |
| 2020-03-19 | $12.41 | $16.22 | $12.41 | $14.36 | $13.35 | 3,692,148 |
| 2020-03-18 | $12.46 | $13.90 | $10.58 | $12.70 | $11.81 | 4,524,158 |
| 2020-03-17 | $13.39 | $13.83 | $10.94 | $13.54 | $12.59 | 3,887,093 |
| 2020-03-16 | $14.63 | $15.27 | $13.10 | $13.12 | $12.20 | 3,901,745 |
| 2020-03-13 | $17.42 | $17.70 | $15.68 | $16.15 | $15.01 | 4,120,220 |
| 2020-03-12 | $17.50 | $18.68 | $15.99 | $16.44 | $15.28 | 5,078,591 |
| 2020-03-11 | $20.72 | $20.72 | $18.78 | $19.24 | $17.88 | 2,469,366 |
| 2020-03-10 | $20.52 | $21.30 | $19.53 | $20.87 | $19.40 | 3,196,258 |
| 2020-03-09 | $20.61 | $20.97 | $19.76 | $19.83 | $18.43 | 3,500,513 |
| 2020-03-06 | $22.63 | $23.41 | $21.54 | $21.89 | $20.35 | 3,664,887 |
| 2020-03-05 | $23.99 | $24.23 | $23.22 | $23.44 | $21.59 | 6,966,474 |
| 2020-03-04 | $24.52 | $24.95 | $23.84 | $24.66 | $22.72 | 2,130,948 |
| 2020-03-03 | $23.57 | $25.47 | $23.56 | $24.26 | $22.35 | 2,168,329 |
| 2020-03-02 | $23.25 | $23.58 | $22.23 | $23.54 | $21.68 | 2,753,573 |
| 2020-02-28 | $22.76 | $24.42 | $22.76 | $23.21 | $21.38 | 2,546,323 |
| 2020-02-27 | $22.86 | $24.48 | $22.00 | $23.44 | $21.59 | 2,717,019 |
| 2020-02-26 | $27.00 | $27.20 | $22.91 | $23.36 | $21.52 | 4,956,414 |
| 2020-02-25 | $28.37 | $28.37 | $26.97 | $27.48 | $25.31 | 2,088,193 |
| 2020-02-24 | $27.95 | $28.40 | $27.46 | $28.20 | $25.98 | 1,753,030 |
| 2020-02-21 | $29.10 | $29.62 | $28.77 | $28.95 | $26.67 | 1,056,288 |
| 2020-02-20 | $30.23 | $30.27 | $29.11 | $29.41 | $27.09 | 1,211,928 |
| 2020-02-19 | $30.18 | $30.69 | $30.02 | $30.58 | $28.17 | 1,302,577 |
| 2020-02-18 | $29.69 | $30.46 | $29.68 | $30.13 | $27.75 | 922,505 |
| 2020-02-14 | $29.99 | $30.14 | $29.52 | $29.78 | $27.43 | 585,772 |
| 2020-02-13 | $29.89 | $30.18 | $29.53 | $29.83 | $27.48 | 981,488 |
| 2020-02-12 | $30.25 | $30.89 | $29.81 | $30.06 | $27.69 | 878,992 |
| 2020-02-11 | $29.42 | $30.35 | $29.20 | $30.02 | $27.65 | 1,404,122 |
| 2020-02-10 | $29.15 | $29.33 | $28.45 | $29.26 | $26.95 | 1,791,414 |
| 2020-02-07 | $31.01 | $31.01 | $29.06 | $29.26 | $26.95 | 2,717,790 |
| 2020-02-06 | $31.49 | $31.88 | $31.01 | $31.07 | $28.62 | 1,670,782 |
| 2020-02-05 | $31.10 | $31.84 | $30.98 | $31.27 | $28.80 | 1,324,508 |
| 2020-02-04 | $30.79 | $31.19 | $30.01 | $30.71 | $28.29 | 1,765,599 |
| 2020-02-03 | $30.10 | $30.91 | $29.96 | $30.48 | $28.08 | 1,211,127 |
| 2020-01-31 | $30.90 | $31.02 | $29.51 | $29.92 | $27.56 | 1,987,787 |
| 2020-01-30 | $30.42 | $31.02 | $29.92 | $30.93 | $28.49 | 1,716,528 |
| 2020-01-29 | $31.20 | $31.44 | $30.44 | $30.69 | $28.27 | 1,843,181 |
| 2020-01-28 | $30.93 | $31.34 | $30.19 | $31.24 | $28.78 | 1,616,133 |
| 2020-01-27 | $30.81 | $31.27 | $30.31 | $30.69 | $28.27 | 1,976,064 |
| 2020-01-24 | $32.75 | $32.75 | $31.14 | $31.27 | $28.80 | 1,660,840 |
| 2020-01-23 | $32.66 | $32.94 | $31.89 | $32.77 | $30.19 | 1,674,202 |
| 2020-01-22 | $32.87 | $33.35 | $32.62 | $32.75 | $30.17 | 2,060,285 |
| 2020-01-21 | $33.42 | $33.42 | $32.53 | $32.67 | $30.09 | 1,331,769 |
| 2020-01-17 | $33.85 | $34.03 | $33.30 | $33.46 | $30.82 | 565,913 |
| 2020-01-16 | $34.11 | $34.31 | $33.53 | $33.75 | $31.09 | 1,002,275 |
| 2020-01-15 | $32.34 | $34.04 | $32.32 | $34.00 | $31.32 | 1,326,870 |
| 2020-01-14 | $31.91 | $32.76 | $31.60 | $32.46 | $29.90 | 1,119,811 |
| 2020-01-13 | $31.31 | $31.93 | $31.01 | $31.86 | $29.35 | 1,025,355 |
| 2020-01-10 | $31.31 | $31.33 | $30.78 | $31.20 | $28.74 | 1,067,802 |
| 2020-01-09 | $31.98 | $32.05 | $30.87 | $31.21 | $28.75 | 994,805 |
| 2020-01-08 | $31.59 | $32.09 | $31.20 | $31.88 | $29.37 | 1,887,111 |
| 2020-01-07 | $31.59 | $32.64 | $31.55 | $31.62 | $29.13 | 953,576 |
| 2020-01-06 | $32.04 | $32.48 | $31.23 | $31.76 | $29.26 | 909,550 |
| 2020-01-03 | $31.69 | $32.20 | $30.78 | $32.00 | $29.48 | 1,426,720 |
| 2020-01-02 | $33.47 | $33.64 | $31.54 | $32.04 | $29.51 | 1,648,923 |
| 2019-12-31 | $32.83 | $33.43 | $32.64 | $33.34 | $30.71 | 725,045 |
| 2019-12-30 | $33.68 | $33.68 | $32.61 | $32.90 | $30.31 | 763,635 |
| 2019-12-27 | $33.70 | $33.78 | $33.38 | $33.67 | $31.02 | 730,867 |
| 2019-12-26 | $33.00 | $33.73 | $32.79 | $33.65 | $31.00 | 495,688 |
| 2019-12-24 | $33.42 | $33.43 | $32.59 | $32.92 | $30.32 | 449,229 |
| 2019-12-23 | $33.76 | $33.82 | $33.24 | $33.57 | $30.92 | 868,996 |
| 2019-12-20 | $32.73 | $33.75 | $32.26 | $33.68 | $31.02 | 1,971,348 |
| 2019-12-19 | $31.40 | $32.52 | $31.29 | $32.52 | $29.96 | 1,155,178 |
| 2019-12-18 | $31.11 | $31.68 | $31.03 | $31.49 | $29.01 | 779,191 |
| 2019-12-17 | $30.36 | $31.14 | $30.24 | $31.07 | $28.62 | 1,415,992 |
| 2019-12-16 | $30.42 | $31.07 | $30.21 | $30.42 | $28.02 | 1,196,180 |
| 2019-12-13 | $31.05 | $31.35 | $30.17 | $30.44 | $28.04 | 1,142,326 |
| 2019-12-12 | $31.69 | $31.72 | $30.92 | $30.95 | $28.51 | 1,449,771 |
| 2019-12-11 | $32.12 | $32.47 | $31.71 | $31.73 | $29.23 | 609,878 |
| 2019-12-10 | $32.65 | $32.69 | $31.77 | $31.97 | $29.45 | 2,842,577 |
| 2019-12-09 | $32.82 | $33.56 | $32.62 | $32.66 | $30.08 | 987,928 |
| 2019-12-06 | $33.04 | $33.29 | $32.63 | $32.78 | $30.20 | 726,327 |
| 2019-12-05 | $33.57 | $33.57 | $32.43 | $32.87 | $30.28 | 1,187,453 |
| 2019-12-04 | $34.34 | $34.49 | $33.35 | $33.46 | $30.82 | 1,174,805 |
| 2019-12-03 | $33.70 | $34.46 | $32.91 | $34.11 | $31.42 | 1,352,261 |
| 2019-12-02 | $34.76 | $34.78 | $33.75 | $33.91 | $31.24 | 974,020 |
| 2019-11-29 | $35.01 | $35.01 | $34.61 | $34.83 | $32.08 | 241,311 |
| 2019-11-27 | $35.46 | $35.64 | $34.20 | $35.10 | $32.33 | 1,103,250 |
| 2019-11-26 | $35.92 | $35.92 | $34.88 | $35.59 | $32.60 | 1,104,916 |
| 2019-11-25 | $35.51 | $36.86 | $35.51 | $35.84 | $32.83 | 1,305,114 |
| 2019-11-22 | $34.90 | $35.84 | $34.69 | $35.68 | $32.68 | 1,335,429 |
| 2019-11-21 | $36.48 | $36.57 | $34.50 | $34.77 | $31.85 | 1,597,980 |
| 2019-11-20 | $37.68 | $37.81 | $36.19 | $36.29 | $33.24 | 1,454,409 |
| 2019-11-19 | $37.27 | $38.13 | $36.93 | $37.68 | $34.51 | 1,179,383 |
| 2019-11-18 | $37.68 | $38.44 | $36.98 | $38.33 | $35.11 | 768,853 |
| 2019-11-15 | $37.96 | $38.29 | $37.48 | $37.78 | $34.60 | 590,412 |
| 2019-11-14 | $37.82 | $38.69 | $37.38 | $37.65 | $34.49 | 813,625 |
| 2019-11-13 | $38.95 | $39.23 | $37.62 | $38.00 | $34.81 | 1,138,416 |
| 2019-11-12 | $39.42 | $40.07 | $39.02 | $39.31 | $36.01 | 715,222 |
| 2019-11-11 | $39.05 | $40.33 | $38.48 | $39.67 | $36.34 | 938,039 |
| 2019-11-08 | $38.37 | $39.39 | $37.18 | $39.29 | $35.99 | 688,888 |
| 2019-11-07 | $38.02 | $38.76 | $37.38 | $38.24 | $35.03 | 935,453 |
| 2019-11-06 | $37.15 | $38.90 | $36.44 | $37.94 | $34.75 | 2,122,140 |
| 2019-11-05 | $40.13 | $40.44 | $38.63 | $38.76 | $35.50 | 1,520,786 |
| 2019-11-04 | $40.70 | $40.76 | $39.59 | $40.01 | $36.65 | 762,437 |
| 2019-11-01 | $39.99 | $40.65 | $39.86 | $40.15 | $36.77 | 404,894 |
| 2019-10-31 | $40.08 | $40.18 | $39.32 | $39.84 | $36.49 | 598,222 |
| 2019-10-30 | $41.85 | $41.85 | $39.55 | $40.16 | $36.78 | 891,348 |
| 2019-10-29 | $42.24 | $42.45 | $41.68 | $41.76 | $38.25 | 216,299 |
| 2019-10-28 | $41.77 | $42.73 | $41.77 | $42.32 | $38.76 | 396,651 |
| 2019-10-25 | $41.59 | $42.60 | $41.48 | $41.57 | $38.08 | 395,919 |
| 2019-10-24 | $42.34 | $42.34 | $40.78 | $41.60 | $38.10 | 593,840 |
| 2019-10-23 | $42.02 | $42.32 | $41.76 | $42.00 | $38.47 | 379,079 |
| 2019-10-22 | $42.40 | $42.66 | $41.99 | $42.20 | $38.65 | 363,601 |
| 2019-10-21 | $42.40 | $43.03 | $42.23 | $42.43 | $38.86 | 389,249 |
| 2019-10-18 | $42.63 | $42.99 | $42.03 | $42.11 | $38.57 | 556,152 |
| 2019-10-17 | $41.70 | $42.72 | $41.06 | $42.66 | $39.07 | 911,993 |
| 2019-10-16 | $40.81 | $41.58 | $40.80 | $41.40 | $37.92 | 593,328 |
| 2019-10-15 | $40.53 | $41.45 | $40.03 | $41.05 | $37.60 | 935,684 |
| 2019-10-14 | $41.00 | $41.66 | $40.00 | $40.41 | $37.01 | 464,716 |
| 2019-10-11 | $40.73 | $41.55 | $40.73 | $41.05 | $37.60 | 495,977 |
| 2019-10-10 | $39.76 | $40.81 | $39.76 | $40.25 | $36.87 | 952,808 |
| 2019-10-09 | $39.00 | $40.08 | $38.69 | $39.87 | $36.52 | 1,091,594 |
| 2019-10-08 | $40.89 | $40.89 | $38.46 | $38.62 | $35.37 | 1,088,782 |
| 2019-10-07 | $41.41 | $41.73 | $40.76 | $41.00 | $37.55 | 1,066,235 |
| 2019-10-04 | $41.52 | $41.91 | $41.31 | $41.61 | $38.11 | 627,132 |
| 2019-10-03 | $41.54 | $41.57 | $40.38 | $41.41 | $37.93 | 782,001 |
| 2019-10-02 | $41.89 | $41.89 | $41.06 | $41.34 | $37.86 | 683,593 |
| 2019-10-01 | $42.95 | $44.00 | $42.19 | $42.26 | $38.71 | 544,156 |
| 2019-09-30 | $41.86 | $43.02 | $41.72 | $42.74 | $39.15 | 632,608 |
| 2019-09-27 | $42.59 | $42.62 | $41.45 | $41.81 | $38.30 | 755,144 |
| 2019-09-26 | $42.48 | $42.83 | $41.62 | $42.55 | $38.97 | 815,856 |
| 2019-09-25 | $42.54 | $42.80 | $41.54 | $42.30 | $38.74 | 510,048 |
| 2019-09-24 | $43.83 | $44.15 | $42.60 | $42.70 | $39.11 | 803,743 |
| 2019-09-23 | $43.44 | $44.15 | $43.11 | $44.03 | $40.33 | 491,485 |
| 2019-09-20 | $44.17 | $44.50 | $43.52 | $43.75 | $40.07 | 724,392 |
| 2019-09-19 | $45.63 | $45.63 | $44.04 | $44.12 | $40.41 | 1,000,322 |
| 2019-09-18 | $44.49 | $45.73 | $44.39 | $45.42 | $41.60 | 916,169 |
| 2019-09-17 | $44.25 | $44.93 | $43.92 | $44.46 | $40.72 | 780,245 |
| 2019-09-16 | $43.80 | $44.58 | $43.20 | $44.46 | $40.72 | 525,262 |
| 2019-09-13 | $44.73 | $44.73 | $43.79 | $44.06 | $40.36 | 791,732 |
| 2019-09-12 | $44.52 | $44.56 | $43.84 | $44.27 | $40.55 | 813,085 |
| 2019-09-11 | $44.50 | $44.58 | $43.64 | $44.54 | $40.80 | 1,062,622 |
| 2019-09-10 | $43.12 | $44.59 | $42.84 | $44.58 | $40.83 | 874,666 |
| 2019-09-09 | $44.02 | $44.36 | $42.69 | $43.30 | $39.66 | 946,371 |
| 2019-09-06 | $43.93 | $44.69 | $43.58 | $43.87 | $40.18 | 729,153 |
| 2019-09-05 | $43.31 | $43.97 | $42.48 | $43.86 | $40.17 | 625,364 |
| 2019-09-04 | $42.61 | $43.80 | $42.61 | $42.95 | $39.34 | 1,061,662 |
| 2019-09-03 | $43.90 | $44.45 | $41.92 | $42.35 | $38.79 | 1,613,651 |
| 2019-08-30 | $44.63 | $45.42 | $44.20 | $44.57 | $40.82 | 624,071 |
| 2019-08-29 | $44.32 | $44.75 | $43.96 | $44.25 | $40.53 | 795,640 |
| 2019-08-28 | $42.67 | $44.66 | $42.67 | $44.50 | $40.58 | 871,592 |
| 2019-08-27 | $43.62 | $44.05 | $42.83 | $42.93 | $39.14 | 950,037 |
| 2019-08-26 | $43.61 | $44.11 | $42.63 | $43.21 | $39.40 | 447,661 |
| 2019-08-23 | $44.08 | $44.34 | $42.39 | $43.10 | $39.30 | 1,035,667 |
| 2019-08-22 | $43.44 | $44.60 | $43.33 | $44.39 | $40.48 | 713,235 |
| 2019-08-21 | $42.99 | $43.89 | $42.00 | $43.25 | $39.44 | 1,386,100 |
| 2019-08-20 | $44.66 | $45.23 | $44.27 | $44.47 | $40.55 | 461,483 |
| 2019-08-19 | $45.18 | $46.35 | $44.88 | $44.88 | $40.92 | 544,875 |
| 2019-08-16 | $44.40 | $45.24 | $44.34 | $44.62 | $40.69 | 983,764 |
| 2019-08-15 | $43.70 | $44.49 | $43.35 | $44.21 | $40.31 | 993,455 |
| 2019-08-14 | $45.24 | $45.96 | $42.15 | $43.40 | $39.57 | 2,350,382 |
| 2019-08-13 | $45.44 | $47.76 | $45.03 | $47.50 | $43.31 | 1,844,233 |
| 2019-08-12 | $44.78 | $45.50 | $43.76 | $45.45 | $41.44 | 1,457,933 |
| 2019-08-09 | $46.83 | $46.83 | $44.84 | $45.22 | $41.23 | 858,671 |
| 2019-08-08 | $46.75 | $47.37 | $45.81 | $47.06 | $42.91 | 1,058,262 |
| 2019-08-07 | $47.04 | $47.98 | $44.11 | $46.78 | $42.65 | 1,610,127 |
| 2019-08-06 | $49.44 | $51.43 | $48.29 | $49.03 | $44.71 | 1,062,960 |
| 2019-08-05 | $48.89 | $49.20 | $47.90 | $48.92 | $44.61 | 803,227 |
| 2019-08-02 | $50.19 | $50.34 | $49.20 | $49.37 | $45.02 | 691,857 |
| 2019-08-01 | $50.44 | $51.88 | $50.02 | $50.19 | $45.76 | 1,060,934 |
| 2019-07-31 | $50.73 | $51.40 | $49.70 | $50.25 | $45.82 | 1,588,441 |
| 2019-07-30 | $51.90 | $52.00 | $47.94 | $50.92 | $46.43 | 2,275,374 |
| 2019-07-29 | $52.78 | $53.72 | $52.71 | $53.00 | $48.33 | 1,274,930 |
| 2019-07-26 | $56.55 | $57.35 | $51.91 | $52.85 | $48.19 | 2,278,837 |
| 2019-07-25 | $55.68 | $56.83 | $55.68 | $56.29 | $51.33 | 1,114,414 |
| 2019-07-24 | $54.14 | $55.64 | $53.84 | $55.56 | $50.66 | 1,065,964 |
| 2019-07-23 | $55.84 | $56.15 | $53.70 | $54.30 | $49.51 | 1,617,618 |
| 2019-07-22 | $55.94 | $56.61 | $55.19 | $55.64 | $50.73 | 983,216 |
| 2019-07-19 | $56.19 | $57.21 | $55.47 | $55.89 | $50.96 | 660,502 |
| 2019-07-18 | $56.15 | $56.25 | $55.24 | $56.13 | $51.18 | 681,355 |
| 2019-07-17 | $58.51 | $58.51 | $56.34 | $56.38 | $51.41 | 888,688 |
| 2019-07-16 | $59.11 | $59.38 | $58.39 | $58.53 | $53.37 | 725,576 |
| 2019-07-15 | $59.37 | $59.38 | $58.51 | $59.20 | $53.98 | 582,472 |
| 2019-07-12 | $58.84 | $59.49 | $58.02 | $59.05 | $53.84 | 749,178 |
| 2019-07-11 | $57.46 | $59.58 | $57.43 | $58.92 | $53.72 | 1,792,777 |
| 2019-07-10 | $55.31 | $57.80 | $54.91 | $57.36 | $52.30 | 1,531,928 |
| 2019-07-09 | $56.10 | $56.30 | $55.00 | $55.10 | $50.24 | 1,159,956 |
| 2019-07-08 | $57.19 | $57.19 | $55.96 | $55.99 | $51.05 | 886,263 |
| 2019-07-05 | $56.94 | $57.51 | $56.53 | $57.31 | $52.26 | 1,123,545 |
| 2019-07-03 | $55.12 | $57.37 | $54.92 | $57.30 | $52.25 | 1,260,380 |
| 2019-07-02 | $54.24 | $55.81 | $53.93 | $54.66 | $49.84 | 1,292,547 |
| 2019-07-01 | $54.72 | $55.37 | $53.84 | $54.30 | $49.51 | 1,426,768 |
| 2019-06-28 | $53.36 | $54.18 | $53.05 | $53.63 | $48.90 | 8,519,444 |
| 2019-06-27 | $52.99 | $53.69 | $51.90 | $53.20 | $48.51 | 1,605,796 |
| 2019-06-26 | $53.49 | $54.42 | $53.33 | $53.87 | $49.12 | 1,258,526 |
| 2019-06-25 | $53.31 | $53.87 | $53.02 | $53.45 | $48.74 | 1,587,512 |
| 2019-06-24 | $54.14 | $54.60 | $53.03 | $53.53 | $48.81 | 1,142,044 |
| 2019-06-21 | $53.22 | $54.68 | $52.60 | $54.05 | $49.28 | 1,961,929 |
| 2019-06-20 | $53.25 | $53.59 | $52.61 | $53.57 | $48.85 | 948,984 |
| 2019-06-19 | $53.06 | $53.39 | $52.08 | $52.85 | $48.19 | 804,503 |
| 2019-06-18 | $53.86 | $55.05 | $52.99 | $53.07 | $48.39 | 1,104,740 |
| 2019-06-17 | $51.54 | $53.51 | $51.19 | $53.48 | $48.76 | 910,195 |
| 2019-06-14 | $51.69 | $52.30 | $51.32 | $51.65 | $47.10 | 556,047 |
| 2019-06-13 | $51.48 | $52.13 | $50.45 | $51.80 | $47.23 | 1,292,916 |
| 2019-06-12 | $51.40 | $51.97 | $50.65 | $51.32 | $46.79 | 1,025,924 |
| 2019-06-11 | $51.10 | $51.62 | $50.22 | $51.03 | $46.53 | 1,197,264 |
| 2019-06-10 | $51.36 | $51.88 | $50.35 | $50.89 | $46.40 | 1,529,112 |
| 2019-06-07 | $53.29 | $53.78 | $51.23 | $51.32 | $46.79 | 1,142,612 |
| 2019-06-06 | $53.55 | $54.42 | $52.33 | $52.99 | $48.32 | 1,395,529 |
| 2019-06-05 | $54.80 | $55.89 | $53.48 | $53.66 | $48.93 | 1,205,511 |
| 2019-06-04 | $54.38 | $54.82 | $53.61 | $54.54 | $49.73 | 1,183,108 |
| 2019-06-03 | $53.45 | $55.30 | $53.45 | $53.61 | $48.88 | 1,324,943 |
| 2019-05-31 | $54.99 | $55.49 | $53.41 | $53.68 | $48.95 | 1,192,061 |
| 2019-05-30 | $54.29 | $56.32 | $54.29 | $55.49 | $50.60 | 902,964 |
| 2019-05-29 | $53.64 | $54.52 | $53.18 | $54.47 | $49.49 | 798,436 |
| 2019-05-28 | $54.79 | $56.10 | $54.07 | $54.11 | $49.16 | 989,757 |
| 2019-05-24 | $54.92 | $55.30 | $54.35 | $55.27 | $50.22 | 811,902 |
| 2019-05-23 | $54.12 | $54.69 | $52.56 | $54.54 | $49.55 | 1,139,311 |
| 2019-05-22 | $56.17 | $56.17 | $54.61 | $54.69 | $49.69 | 873,342 |
| 2019-05-21 | $56.47 | $57.05 | $56.15 | $56.59 | $51.41 | 1,212,823 |
| 2019-05-20 | $56.52 | $56.83 | $55.54 | $56.40 | $51.24 | 960,385 |
| 2019-05-17 | $57.50 | $57.96 | $56.78 | $56.91 | $51.71 | 1,143,340 |
| 2019-05-16 | $57.50 | $58.49 | $57.23 | $57.62 | $52.35 | 1,205,883 |
| 2019-05-15 | $56.39 | $57.47 | $55.90 | $57.31 | $52.07 | 2,036,110 |
| 2019-05-14 | $58.51 | $58.52 | $56.39 | $56.91 | $51.71 | 2,912,470 |
| 2019-05-13 | $60.90 | $61.23 | $57.49 | $58.00 | $52.70 | 1,823,179 |
| 2019-05-10 | $61.09 | $62.69 | $60.77 | $61.81 | $56.16 | 1,294,995 |
| 2019-05-09 | $60.32 | $61.66 | $59.90 | $61.18 | $55.58 | 1,691,280 |
| 2019-05-08 | $59.68 | $64.41 | $59.13 | $60.93 | $55.36 | 3,257,503 |
| 2019-05-07 | $61.35 | $66.57 | $60.03 | $60.91 | $55.34 | 7,164,352 |
| 2019-05-06 | $50.55 | $63.18 | $49.50 | $60.48 | $54.95 | 16,069,461 |
| 2019-05-03 | $45.03 | $46.09 | $43.69 | $44.95 | $40.84 | 1,298,560 |
| 2019-05-02 | $45.42 | $45.45 | $43.26 | $43.72 | $39.72 | 931,267 |
| 2019-05-01 | $45.78 | $46.07 | $45.17 | $45.39 | $41.24 | 525,823 |
| 2019-04-30 | $45.89 | $46.16 | $45.41 | $45.79 | $41.60 | 1,148,326 |
| 2019-04-29 | $45.14 | $45.90 | $45.13 | $45.67 | $41.49 | 425,747 |
| 2019-04-26 | $44.36 | $45.15 | $44.15 | $45.10 | $40.98 | 450,247 |
| 2019-04-25 | $44.63 | $44.63 | $43.84 | $44.25 | $40.20 | 439,170 |
| 2019-04-24 | $44.31 | $44.93 | $44.15 | $44.67 | $40.58 | 546,467 |
| 2019-04-23 | $43.76 | $44.53 | $43.59 | $44.40 | $40.34 | 601,719 |
| 2019-04-22 | $44.35 | $44.72 | $43.37 | $43.47 | $39.49 | 588,498 |
| 2019-04-18 | $45.20 | $45.35 | $44.49 | $44.51 | $40.44 | 568,748 |
| 2019-04-17 | $45.00 | $45.59 | $44.93 | $45.39 | $41.24 | 728,349 |
| 2019-04-16 | $44.48 | $44.98 | $44.15 | $44.98 | $40.87 | 620,115 |
| 2019-04-15 | $43.64 | $44.39 | $43.36 | $44.21 | $40.17 | 771,459 |
| 2019-04-12 | $44.50 | $44.64 | $43.50 | $43.50 | $39.52 | 566,650 |
| 2019-04-11 | $43.63 | $44.22 | $43.49 | $44.10 | $40.07 | 888,973 |
| 2019-04-10 | $42.75 | $43.94 | $42.75 | $43.66 | $39.67 | 820,490 |
| 2019-04-09 | $42.35 | $42.74 | $42.18 | $42.73 | $38.82 | 939,936 |
| 2019-04-08 | $42.84 | $43.00 | $42.21 | $42.51 | $38.62 | 1,020,533 |
| 2019-04-05 | $42.40 | $43.41 | $42.10 | $42.82 | $38.90 | 1,457,254 |
| 2019-04-04 | $41.57 | $42.59 | $41.36 | $42.40 | $38.52 | 1,620,452 |
| 2019-04-03 | $40.18 | $41.76 | $39.95 | $41.41 | $37.62 | 2,045,073 |
| 2019-04-02 | $39.32 | $39.85 | $39.20 | $39.47 | $35.86 | 1,005,015 |
| 2019-04-01 | $38.67 | $39.39 | $38.46 | $39.28 | $35.69 | 1,136,339 |
| 2019-03-29 | $38.59 | $38.59 | $38.03 | $38.48 | $34.96 | 774,884 |
| 2019-03-28 | $38.38 | $38.59 | $38.09 | $38.29 | $34.79 | 531,803 |
| 2019-03-27 | $38.28 | $38.51 | $38.09 | $38.36 | $34.85 | 568,318 |
| 2019-03-26 | $38.29 | $38.65 | $37.98 | $38.27 | $34.77 | 945,972 |
| 2019-03-25 | $37.85 | $38.27 | $37.28 | $37.99 | $34.52 | 1,110,962 |
| 2019-03-22 | $38.50 | $38.50 | $37.27 | $37.80 | $34.34 | 948,661 |
| 2019-03-21 | $37.27 | $38.65 | $37.21 | $38.60 | $35.07 | 1,553,358 |
| 2019-03-20 | $38.26 | $38.26 | $37.11 | $37.26 | $33.85 | 1,039,465 |
| 2019-03-19 | $38.64 | $38.75 | $38.08 | $38.22 | $34.72 | 712,937 |
| 2019-03-18 | $39.23 | $39.32 | $38.44 | $38.50 | $34.98 | 841,633 |
| 2019-03-15 | $38.59 | $39.88 | $38.46 | $39.31 | $35.71 | 1,627,677 |
| 2019-03-14 | $38.78 | $38.95 | $38.32 | $38.54 | $35.02 | 1,237,967 |
| 2019-03-13 | $38.67 | $38.75 | $38.37 | $38.65 | $35.12 | 1,338,422 |
| 2019-03-12 | $37.97 | $38.77 | $37.86 | $38.42 | $34.91 | 1,051,643 |
| 2019-03-11 | $36.91 | $37.97 | $36.70 | $37.97 | $34.50 | 909,172 |
| 2019-03-08 | $36.35 | $36.84 | $36.35 | $36.82 | $33.45 | 952,333 |
| 2019-03-07 | $38.18 | $38.18 | $36.78 | $36.83 | $33.28 | 1,488,781 |
| 2019-03-06 | $37.97 | $38.31 | $37.77 | $38.20 | $34.52 | 1,016,550 |
| 2019-03-05 | $36.93 | $38.17 | $36.85 | $38.07 | $34.40 | 1,778,927 |
| 2019-03-04 | $36.67 | $37.01 | $36.16 | $36.74 | $33.20 | 1,124,209 |
| 2019-03-01 | $36.41 | $37.30 | $36.20 | $36.73 | $33.19 | 1,712,732 |
| 2019-02-28 | $34.78 | $36.52 | $34.78 | $36.10 | $32.62 | 1,906,226 |
| 2019-02-27 | $32.48 | $35.21 | $32.48 | $34.83 | $31.47 | 2,567,857 |
| 2019-02-26 | $32.69 | $32.99 | $32.50 | $32.81 | $29.65 | 1,123,830 |
| 2019-02-25 | $33.02 | $33.29 | $32.64 | $32.66 | $29.51 | 751,062 |
| 2019-02-22 | $32.92 | $33.17 | $32.73 | $32.88 | $29.71 | 606,711 |
| 2019-02-21 | $33.08 | $33.16 | $32.68 | $32.90 | $29.73 | 567,651 |
| 2019-02-20 | $32.79 | $33.26 | $32.79 | $33.19 | $29.99 | 615,697 |
| 2019-02-19 | $33.20 | $33.37 | $32.82 | $32.84 | $29.68 | 575,907 |
| 2019-02-15 | $33.08 | $33.35 | $33.06 | $33.20 | $30.00 | 650,333 |
| 2019-02-14 | $32.45 | $33.23 | $32.02 | $33.04 | $29.86 | 1,001,302 |
| 2019-02-13 | $32.19 | $32.73 | $31.60 | $32.60 | $29.46 | 941,172 |
| 2019-02-12 | $31.88 | $32.26 | $31.88 | $32.12 | $29.02 | 933,976 |
| 2019-02-11 | $31.48 | $31.85 | $31.46 | $31.76 | $28.70 | 1,131,442 |
| 2019-02-08 | $31.13 | $31.46 | $31.01 | $31.37 | $28.35 | 439,436 |
| 2019-02-07 | $31.50 | $31.62 | $31.02 | $31.32 | $28.30 | 832,579 |
| 2019-02-06 | $31.49 | $31.87 | $31.49 | $31.67 | $28.62 | 570,557 |
| 2019-02-05 | $31.49 | $31.78 | $31.33 | $31.40 | $28.37 | 982,595 |
| 2019-02-04 | $31.20 | $31.71 | $31.20 | $31.49 | $28.46 | 1,373,087 |
| 2019-02-01 | $30.92 | $31.15 | $30.57 | $31.15 | $28.15 | 994,997 |
| 2019-01-31 | $30.81 | $31.16 | $30.57 | $30.81 | $27.84 | 1,125,248 |
| 2019-01-30 | $31.12 | $31.23 | $29.96 | $30.80 | $27.83 | 1,786,549 |
| 2019-01-29 | $30.96 | $31.38 | $30.81 | $31.15 | $28.15 | 510,781 |
| 2019-01-28 | $30.87 | $31.30 | $30.76 | $30.96 | $27.98 | 721,917 |
| 2019-01-25 | $30.99 | $31.41 | $30.75 | $31.03 | $28.04 | 1,196,822 |
| 2019-01-24 | $30.55 | $30.87 | $30.42 | $30.72 | $27.76 | 1,950,752 |
| 2019-01-23 | $29.71 | $30.69 | $29.71 | $30.55 | $27.61 | 1,589,330 |
| 2019-01-22 | $30.31 | $30.46 | $29.38 | $29.56 | $26.71 | 1,593,014 |
| 2019-01-18 | $30.13 | $30.60 | $30.06 | $30.44 | $27.51 | 1,041,457 |
| 2019-01-17 | $29.77 | $30.19 | $29.77 | $30.07 | $27.17 | 1,023,838 |
| 2019-01-16 | $29.98 | $30.44 | $29.81 | $29.87 | $26.99 | 976,855 |
| 2019-01-15 | $29.89 | $30.18 | $29.65 | $30.00 | $27.11 | 2,541,755 |
| 2019-01-14 | $29.66 | $29.91 | $29.26 | $29.67 | $26.81 | 863,208 |
| 2019-01-11 | $30.20 | $30.35 | $29.75 | $29.77 | $26.90 | 2,601,209 |
| 2019-01-10 | $29.91 | $30.35 | $29.47 | $30.17 | $27.26 | 1,572,269 |
| 2019-01-09 | $29.94 | $30.27 | $29.84 | $29.89 | $27.01 | 2,361,654 |
| 2019-01-08 | $28.73 | $29.98 | $28.73 | $29.85 | $26.97 | 2,177,243 |
| 2019-01-07 | $28.01 | $28.65 | $27.84 | $28.39 | $25.65 | 1,724,878 |
| 2019-01-04 | $27.27 | $28.14 | $27.26 | $27.95 | $25.26 | 1,655,353 |
| 2019-01-03 | $26.95 | $27.61 | $26.09 | $26.96 | $24.36 | 757,748 |
| 2019-01-02 | $26.00 | $27.23 | $25.92 | $27.03 | $24.43 | 1,863,253 |
| 2018-12-31 | $26.55 | $26.77 | $25.65 | $26.34 | $23.80 | 1,591,377 |
| 2018-12-28 | $26.46 | $26.84 | $25.99 | $26.46 | $23.91 | 1,718,541 |
| 2018-12-27 | $26.17 | $26.65 | $25.69 | $26.49 | $23.94 | 952,152 |
| 2018-12-26 | $25.35 | $26.66 | $25.20 | $26.62 | $24.05 | 2,364,283 |
| 2018-12-24 | $25.62 | $26.15 | $25.14 | $25.22 | $22.79 | 828,715 |
| 2018-12-21 | $26.75 | $27.62 | $25.85 | $25.89 | $23.40 | 2,594,599 |
| 2018-12-20 | $27.36 | $27.46 | $26.27 | $26.62 | $24.05 | 4,175,010 |
| 2018-12-19 | $27.91 | $28.19 | $27.06 | $27.37 | $24.73 | 1,430,724 |
| 2018-12-18 | $28.01 | $28.21 | $27.37 | $27.50 | $24.85 | 1,386,998 |
| 2018-12-17 | $28.23 | $28.46 | $27.46 | $27.62 | $24.96 | 1,351,708 |
| 2018-12-14 | $28.59 | $29.02 | $28.26 | $28.37 | $25.64 | 1,132,516 |
| 2018-12-13 | $29.96 | $30.20 | $28.39 | $28.75 | $25.98 | 1,607,666 |
| 2018-12-12 | $30.76 | $31.00 | $29.93 | $29.95 | $27.06 | 810,345 |
| 2018-12-11 | $30.32 | $31.10 | $30.15 | $30.30 | $27.38 | 666,319 |
| 2018-12-10 | $30.64 | $30.88 | $29.80 | $30.06 | $27.16 | 966,084 |
| 2018-12-07 | $30.83 | $31.16 | $30.48 | $30.66 | $27.71 | 837,185 |
| 2018-12-06 | $30.45 | $30.92 | $29.10 | $30.85 | $27.88 | 1,072,401 |
| 2018-12-04 | $31.48 | $31.81 | $30.84 | $30.89 | $27.91 | 1,024,673 |
| 2018-12-03 | $31.75 | $32.00 | $31.04 | $31.69 | $28.64 | 1,264,382 |
| 2018-11-30 | $31.12 | $31.61 | $30.90 | $31.45 | $28.42 | 1,220,943 |
| 2018-11-29 | $30.61 | $31.40 | $30.61 | $31.24 | $28.23 | 1,103,112 |
| 2018-11-28 | $31.10 | $31.45 | $30.69 | $30.91 | $27.75 | 1,301,074 |
| 2018-11-27 | $30.70 | $31.13 | $30.70 | $30.98 | $27.82 | 717,342 |
| 2018-11-26 | $30.82 | $31.23 | $30.68 | $30.75 | $27.61 | 1,067,982 |
| 2018-11-23 | $30.35 | $30.93 | $30.17 | $30.58 | $27.46 | 835,817 |
| 2018-11-21 | $29.11 | $30.65 | $29.11 | $30.44 | $27.33 | 1,686,877 |
| 2018-11-20 | $30.24 | $30.24 | $29.03 | $29.08 | $26.11 | 1,193,376 |
| 2018-11-19 | $30.57 | $30.60 | $30.05 | $30.37 | $27.27 | 1,393,033 |
| 2018-11-16 | $30.36 | $30.76 | $30.36 | $30.48 | $27.37 | 1,222,332 |
| 2018-11-15 | $30.82 | $30.87 | $30.06 | $30.67 | $27.54 | 1,314,255 |
| 2018-11-14 | $31.72 | $31.78 | $30.83 | $30.88 | $27.73 | 1,613,709 |
| 2018-11-13 | $31.45 | $31.68 | $31.21 | $31.38 | $28.18 | 1,536,520 |
| 2018-11-12 | $31.35 | $31.80 | $31.25 | $31.28 | $28.09 | 1,147,808 |
| 2018-11-09 | $31.71 | $32.09 | $31.26 | $31.40 | $28.19 | 1,303,178 |
| 2018-11-08 | $31.80 | $32.30 | $31.22 | $31.77 | $28.53 | 1,509,566 |
| 2018-11-07 | $30.96 | $32.08 | $30.26 | $31.39 | $28.18 | 2,261,747 |
| 2018-11-06 | $29.99 | $30.78 | $29.71 | $30.57 | $27.45 | 1,441,308 |
| 2018-11-05 | $29.58 | $30.07 | $28.82 | $29.91 | $26.86 | 965,135 |
| 2018-11-02 | $29.89 | $30.07 | $29.25 | $29.50 | $26.49 | 887,049 |
| 2018-11-01 | $28.72 | $30.00 | $28.72 | $29.68 | $26.65 | 2,158,666 |
| 2018-10-31 | $28.19 | $28.88 | $28.11 | $28.64 | $25.72 | 1,200,261 |
| 2018-10-30 | $26.85 | $28.15 | $26.85 | $28.02 | $25.16 | 1,279,151 |
| 2018-10-29 | $26.63 | $27.60 | $26.42 | $26.77 | $24.04 | 1,162,953 |
| 2018-10-26 | $26.39 | $26.89 | $26.04 | $26.37 | $23.68 | 1,020,295 |
| 2018-10-25 | $26.64 | $27.14 | $26.42 | $26.72 | $23.99 | 1,353,312 |
| 2018-10-24 | $29.01 | $29.16 | $26.57 | $26.60 | $23.88 | 2,649,432 |
| 2018-10-23 | $29.18 | $29.49 | $28.56 | $29.01 | $26.05 | 1,155,346 |
| 2018-10-22 | $29.56 | $29.98 | $29.43 | $29.51 | $26.50 | 923,054 |
| 2018-10-19 | $29.64 | $30.05 | $29.22 | $29.47 | $26.46 | 889,456 |
| 2018-10-18 | $29.56 | $29.98 | $29.37 | $29.71 | $26.68 | 695,216 |
| 2018-10-17 | $29.87 | $30.14 | $29.58 | $29.63 | $26.60 | 1,046,311 |
| 2018-10-16 | $29.40 | $29.95 | $29.05 | $29.91 | $26.86 | 1,333,677 |
| 2018-10-15 | $28.20 | $29.11 | $28.20 | $28.87 | $25.92 | 839,979 |
| 2018-10-12 | $28.24 | $28.49 | $27.95 | $28.20 | $25.32 | 778,228 |
| 2018-10-11 | $28.37 | $28.57 | $27.81 | $27.94 | $25.09 | 1,156,745 |
| 2018-10-10 | $29.25 | $29.65 | $28.26 | $28.28 | $25.39 | 1,145,377 |
| 2018-10-09 | $29.35 | $29.73 | $29.09 | $29.22 | $26.24 | 779,180 |
| 2018-10-08 | $28.58 | $29.56 | $28.44 | $29.40 | $26.40 | 908,612 |
| 2018-10-05 | $28.75 | $29.18 | $28.45 | $28.53 | $25.62 | 901,908 |
| 2018-10-04 | $29.15 | $29.30 | $28.67 | $28.74 | $25.81 | 755,456 |
| 2018-10-03 | $28.82 | $29.31 | $28.79 | $29.17 | $26.19 | 1,493,727 |
| 2018-10-02 | $28.03 | $29.13 | $27.97 | $28.62 | $25.70 | 1,372,375 |
| 2018-10-01 | $28.44 | $28.71 | $27.88 | $28.02 | $25.16 | 1,232,817 |
| 2018-09-28 | $27.75 | $28.40 | $27.55 | $28.35 | $25.46 | 1,386,394 |
| 2018-09-27 | $27.85 | $28.50 | $27.63 | $27.90 | $25.05 | 827,783 |
| 2018-09-26 | $28.15 | $28.55 | $27.80 | $27.85 | $25.01 | 1,060,932 |
| 2018-09-25 | $28.20 | $28.75 | $28.05 | $28.25 | $25.37 | 758,686 |
| 2018-09-24 | $28.40 | $28.60 | $28.00 | $28.15 | $25.28 | 895,112 |
| 2018-09-21 | $28.45 | $28.65 | $28.30 | $28.35 | $25.46 | 1,517,416 |
| 2018-09-20 | $28.30 | $28.90 | $28.30 | $28.48 | $25.57 | 3,278,568 |
| 2018-09-19 | $28.20 | $28.70 | $28.20 | $28.43 | $25.53 | 942,804 |
| 2018-09-18 | $28.05 | $28.55 | $28.05 | $28.15 | $25.28 | 1,022,908 |
| 2018-09-17 | $27.90 | $28.30 | $27.65 | $28.08 | $25.21 | 754,395 |
| 2018-09-14 | $27.80 | $28.10 | $27.70 | $27.80 | $24.96 | 1,173,088 |
| 2018-09-13 | $27.90 | $28.35 | $27.85 | $27.90 | $25.05 | 1,439,469 |
| 2018-09-12 | $27.40 | $27.95 | $27.33 | $27.95 | $25.10 | 1,832,365 |
| 2018-09-11 | $26.85 | $27.40 | $26.85 | $27.25 | $24.47 | 1,769,624 |
| 2018-09-10 | $27.35 | $27.63 | $26.90 | $27.00 | $24.24 | 1,377,362 |
| 2018-09-07 | $27.15 | $27.95 | $27.05 | $27.20 | $24.42 | 1,403,646 |
| 2018-09-06 | $27.85 | $28.75 | $27.25 | $27.25 | $24.47 | 1,618,658 |
| 2018-09-05 | $28.15 | $29.15 | $28.00 | $28.75 | $25.81 | 1,188,952 |
| 2018-09-04 | $28.80 | $28.80 | $28.10 | $28.10 | $25.23 | 763,163 |
| 2018-08-31 | $28.35 | $29.00 | $28.05 | $28.95 | $25.99 | 771,653 |
| 2018-08-30 | $27.95 | $28.55 | $27.80 | $28.25 | $25.37 | 1,127,346 |
| 2018-08-29 | $29.05 | $29.23 | $28.50 | $28.65 | $25.56 | 1,013,826 |
| 2018-08-28 | $29.10 | $29.30 | $28.80 | $29.00 | $25.87 | 794,451 |
| 2018-08-27 | $29.20 | $29.63 | $29.00 | $29.05 | $25.92 | 606,130 |
| 2018-08-24 | $29.25 | $29.53 | $29.08 | $29.25 | $26.10 | 1,025,240 |
| 2018-08-23 | $29.40 | $29.58 | $29.10 | $29.30 | $26.14 | 714,637 |
| 2018-08-22 | $29.45 | $29.85 | $29.45 | $29.60 | $26.41 | 1,049,851 |
| 2018-08-21 | $28.65 | $30.00 | $28.65 | $29.45 | $26.28 | 2,005,954 |
| 2018-08-20 | $28.70 | $29.10 | $28.65 | $28.80 | $25.70 | 1,162,798 |
| 2018-08-17 | $28.75 | $29.15 | $28.55 | $28.70 | $25.61 | 749,762 |
| 2018-08-16 | $28.75 | $29.13 | $28.60 | $28.95 | $25.83 | 1,007,809 |
| 2018-08-15 | $27.95 | $28.65 | $27.55 | $28.55 | $25.47 | 1,262,838 |
| 2018-08-14 | $28.15 | $28.58 | $27.95 | $28.10 | $25.07 | 1,868,638 |
| 2018-08-13 | $28.10 | $28.20 | $27.45 | $27.90 | $24.89 | 1,101,274 |
| 2018-08-10 | $27.60 | $28.30 | $27.50 | $27.90 | $24.89 | 2,966,880 |
| 2018-08-09 | $26.00 | $28.00 | $25.65 | $27.80 | $24.80 | 6,000,294 |
| 2018-08-08 | $26.65 | $27.75 | $26.45 | $27.10 | $24.18 | 3,534,338 |
| 2018-08-07 | $26.05 | $26.70 | $25.90 | $26.00 | $23.20 | 1,628,419 |
| 2018-08-06 | $25.80 | $26.05 | $25.60 | $25.90 | $23.11 | 1,432,541 |
| 2018-08-03 | $25.50 | $26.00 | $25.50 | $25.75 | $22.97 | 1,067,680 |
| 2018-08-02 | $25.45 | $25.55 | $25.13 | $25.45 | $22.71 | 744,601 |
| 2018-08-01 | $25.65 | $25.85 | $25.30 | $25.40 | $22.66 | 1,016,630 |
| 2018-07-31 | $25.80 | $26.10 | $25.53 | $25.80 | $23.02 | 843,109 |
| 2018-07-30 | $25.75 | $26.30 | $25.55 | $25.85 | $23.06 | 1,499,915 |
| 2018-07-27 | $26.65 | $26.80 | $25.50 | $25.75 | $22.97 | 1,085,663 |
| 2018-07-26 | $27.10 | $27.80 | $26.35 | $26.65 | $23.78 | 1,747,177 |
| 2018-07-25 | $26.60 | $27.15 | $26.45 | $27.05 | $24.13 | 2,845,409 |
| 2018-07-24 | $26.85 | $26.85 | $25.81 | $26.05 | $23.24 | 2,454,814 |
| 2018-07-23 | $26.65 | $26.90 | $26.38 | $26.70 | $23.82 | 1,500,980 |
| 2018-07-20 | $26.10 | $26.95 | $25.50 | $26.90 | $24.00 | 3,794,840 |
| 2018-07-19 | $27.25 | $27.30 | $25.98 | $26.30 | $23.46 | 5,344,796 |
| 2018-07-18 | $28.10 | $28.20 | $26.95 | $27.40 | $24.45 | 5,440,815 |
| 2018-07-17 | $28.80 | $29.40 | $28.00 | $28.05 | $25.03 | 4,673,818 |
| 2018-07-16 | $32.95 | $33.20 | $29.05 | $29.10 | $25.96 | 6,120,485 |
| 2018-07-13 | $33.15 | $33.50 | $32.55 | $32.95 | $29.40 | 775,591 |
| 2018-07-12 | $33.00 | $33.35 | $32.55 | $33.00 | $29.44 | 865,189 |
| 2018-07-11 | $32.80 | $33.95 | $32.60 | $33.00 | $29.44 | 1,790,336 |
| 2018-07-10 | $33.65 | $33.70 | $32.70 | $32.85 | $29.31 | 1,010,267 |
| 2018-07-09 | $33.30 | $33.80 | $32.80 | $33.55 | $29.93 | 994,455 |
| 2018-07-06 | $32.55 | $33.15 | $32.55 | $33.05 | $29.49 | 929,946 |
| 2018-07-05 | $32.35 | $32.75 | $32.25 | $32.50 | $29.00 | 1,291,194 |
| 2018-07-03 | $32.20 | $32.80 | $32.00 | $32.25 | $28.77 | 388,932 |
| 2018-07-02 | $31.90 | $32.15 | $31.30 | $31.90 | $28.46 | 1,599,441 |
| 2018-06-29 | $32.35 | $32.60 | $31.90 | $32.15 | $28.68 | 711,523 |
| 2018-06-28 | $33.00 | $33.00 | $32.05 | $32.45 | $28.95 | 829,948 |
| 2018-06-27 | $33.15 | $33.35 | $32.80 | $32.90 | $29.35 | 587,082 |
| 2018-06-26 | $32.90 | $33.30 | $32.10 | $33.25 | $29.67 | 909,362 |
| 2018-06-25 | $32.90 | $33.20 | $32.50 | $32.90 | $29.35 | 1,007,290 |
| 2018-06-22 | $32.35 | $32.98 | $32.00 | $32.75 | $29.22 | 2,468,530 |
| 2018-06-21 | $33.45 | $33.65 | $32.25 | $32.30 | $28.82 | 2,025,665 |
| 2018-06-20 | $33.10 | $33.85 | $32.98 | $33.50 | $29.89 | 2,182,586 |
| 2018-06-19 | $32.65 | $33.20 | $32.55 | $32.90 | $29.35 | 1,785,517 |
| 2018-06-18 | $32.30 | $32.90 | $32.00 | $32.65 | $29.13 | 734,515 |
| 2018-06-15 | $33.70 | $33.70 | $32.15 | $32.60 | $29.09 | 2,057,993 |
| 2018-06-14 | $32.00 | $33.10 | $31.95 | $33.00 | $29.44 | 2,937,079 |
| 2018-06-13 | $31.85 | $32.65 | $31.50 | $31.90 | $28.46 | 2,790,043 |
| 2018-06-12 | $30.85 | $31.15 | $30.40 | $31.05 | $27.70 | 1,138,803 |
| 2018-06-11 | $29.70 | $31.25 | $29.70 | $30.70 | $27.39 | 1,621,398 |
| 2018-06-08 | $29.15 | $29.80 | $28.85 | $29.75 | $26.54 | 1,252,753 |
| 2018-06-07 | $28.60 | $29.20 | $28.45 | $29.10 | $25.96 | 1,387,681 |
| 2018-06-06 | $28.05 | $28.65 | $27.53 | $28.45 | $25.38 | 1,007,485 |
| 2018-06-05 | $28.00 | $28.25 | $27.85 | $27.95 | $24.94 | 646,207 |
| 2018-06-04 | $27.70 | $28.20 | $27.60 | $28.10 | $25.07 | 1,570,147 |
| 2018-06-01 | $27.50 | $27.80 | $27.05 | $27.70 | $24.71 | 1,771,754 |
| 2018-05-31 | $27.95 | $28.00 | $27.05 | $27.40 | $24.45 | 1,725,907 |
| 2018-05-30 | $28.25 | $28.85 | $27.90 | $28.00 | $24.82 | 1,107,404 |
| 2018-05-29 | $28.70 | $28.80 | $28.05 | $28.30 | $25.08 | 724,208 |
| 2018-05-25 | $28.80 | $29.08 | $28.75 | $28.85 | $25.57 | 901,504 |
| 2018-05-24 | $28.95 | $29.25 | $28.70 | $28.75 | $25.48 | 1,034,104 |
| 2018-05-23 | $30.05 | $30.05 | $29.00 | $29.00 | $25.70 | 1,369,571 |
| 2018-05-22 | $30.75 | $30.85 | $29.90 | $30.05 | $26.64 | 1,308,321 |
| 2018-05-21 | $30.75 | $31.05 | $30.55 | $31.00 | $27.48 | 2,450,877 |
| 2018-05-18 | $30.35 | $31.05 | $30.20 | $30.80 | $27.30 | 1,169,176 |
| 2018-05-17 | $30.55 | $31.05 | $30.15 | $30.20 | $26.77 | 1,015,963 |
| 2018-05-16 | $30.50 | $30.90 | $30.00 | $30.75 | $27.26 | 1,248,915 |
| 2018-05-15 | $30.30 | $30.60 | $30.10 | $30.55 | $27.08 | 1,323,710 |
| 2018-05-14 | $29.65 | $30.40 | $29.35 | $30.25 | $26.81 | 1,008,744 |
| 2018-05-11 | $29.70 | $29.95 | $29.45 | $29.80 | $26.41 | 1,005,537 |
| 2018-05-10 | $29.40 | $29.93 | $29.00 | $29.55 | $26.19 | 1,422,447 |
| 2018-05-09 | $28.10 | $30.35 | $28.10 | $29.85 | $26.46 | 2,811,449 |
| 2018-05-08 | $28.30 | $28.80 | $27.15 | $27.30 | $24.20 | 2,246,105 |
| 2018-05-07 | $28.00 | $28.40 | $27.65 | $28.25 | $25.04 | 2,299,341 |
| 2018-05-04 | $27.05 | $27.95 | $26.85 | $27.65 | $24.51 | 1,916,602 |
| 2018-05-03 | $27.50 | $27.60 | $26.50 | $27.05 | $23.98 | 2,143,360 |
| 2018-05-02 | $28.00 | $28.30 | $27.65 | $27.65 | $24.51 | 1,267,226 |
| 2018-05-01 | $28.35 | $28.60 | $27.55 | $28.10 | $24.91 | 1,748,014 |
| 2018-04-30 | $28.35 | $28.60 | $28.05 | $28.35 | $25.13 | 1,664,616 |
| 2018-04-27 | $29.00 | $29.15 | $28.10 | $28.20 | $25.00 | 1,413,745 |
| 2018-04-26 | $29.80 | $29.85 | $28.70 | $28.90 | $25.62 | 1,659,543 |
| 2018-04-25 | $29.30 | $30.40 | $29.10 | $29.85 | $26.46 | 2,078,778 |
| 2018-04-24 | $29.25 | $29.50 | $28.70 | $28.90 | $25.62 | 1,074,804 |
| 2018-04-23 | $29.65 | $29.70 | $28.95 | $29.05 | $25.75 | 1,043,018 |
| 2018-04-20 | $30.50 | $30.80 | $28.90 | $29.40 | $26.06 | 2,764,101 |
| 2018-04-19 | $29.55 | $31.15 | $29.45 | $30.60 | $27.12 | 1,928,010 |
| 2018-04-18 | $29.25 | $29.70 | $29.20 | $29.35 | $26.02 | 1,419,894 |
| 2018-04-17 | $29.90 | $30.05 | $29.20 | $29.25 | $25.93 | 876,757 |
| 2018-04-16 | $29.20 | $30.13 | $29.10 | $29.75 | $26.37 | 1,937,189 |
| 2018-04-13 | $29.65 | $29.75 | $28.93 | $29.10 | $25.79 | 1,068,348 |
| 2018-04-12 | $29.55 | $29.95 | $29.23 | $29.50 | $26.15 | 1,107,486 |
| 2018-04-11 | $29.20 | $29.75 | $28.95 | $29.45 | $26.10 | 1,041,524 |
| 2018-04-10 | $29.85 | $30.00 | $29.05 | $29.30 | $25.97 | 1,601,230 |
| 2018-04-09 | $30.10 | $30.30 | $29.60 | $29.65 | $26.28 | 933,231 |
| 2018-04-06 | $29.70 | $30.10 | $29.70 | $29.95 | $26.55 | 1,126,887 |
| 2018-04-05 | $30.05 | $30.15 | $29.65 | $29.85 | $26.46 | 895,464 |
| 2018-04-04 | $29.70 | $30.15 | $29.23 | $29.95 | $26.55 | 1,179,504 |
| 2018-04-03 | $30.10 | $30.40 | $29.75 | $30.00 | $26.59 | 1,952,914 |
| 2018-04-02 | $31.25 | $31.45 | $29.85 | $30.00 | $26.59 | 1,651,375 |
| 2018-03-29 | $31.50 | $31.80 | $31.10 | $31.30 | $27.74 | 902,075 |
| 2018-03-28 | $31.80 | $32.20 | $31.20 | $31.30 | $27.74 | 1,345,088 |
| 2018-03-27 | $31.60 | $32.90 | $31.35 | $31.80 | $28.19 | 634,496 |
| 2018-03-26 | $31.20 | $31.50 | $30.55 | $31.45 | $27.88 | 795,856 |
| 2018-03-23 | $31.05 | $31.50 | $30.85 | $30.85 | $27.34 | 812,965 |
| 2018-03-22 | $31.25 | $31.53 | $31.00 | $31.10 | $27.57 | 813,680 |
| 2018-03-21 | $31.40 | $31.85 | $31.30 | $31.45 | $27.88 | 560,946 |
| 2018-03-20 | $32.20 | $32.20 | $31.45 | $31.50 | $27.92 | 932,227 |
| 2018-03-19 | $32.00 | $32.35 | $31.75 | $31.85 | $28.23 | 780,615 |
| 2018-03-16 | $32.55 | $32.80 | $32.20 | $32.20 | $28.54 | 1,463,130 |
| 2018-03-15 | $32.95 | $33.25 | $32.25 | $32.55 | $28.85 | 951,087 |
| 2018-03-14 | $33.05 | $33.30 | $32.80 | $33.00 | $29.25 | 604,231 |
| 2018-03-13 | $34.00 | $34.35 | $33.00 | $33.05 | $29.29 | 1,100,683 |
| 2018-03-12 | $33.80 | $34.45 | $33.65 | $33.85 | $30.00 | 845,483 |
| 2018-03-09 | $33.40 | $34.25 | $33.10 | $33.65 | $29.83 | 847,448 |
| 2018-03-08 | $33.60 | $33.90 | $33.05 | $33.15 | $29.38 | 791,744 |
| 2018-03-07 | $33.55 | $33.90 | $33.20 | $33.65 | $29.67 | 970,625 |
| 2018-03-06 | $34.00 | $34.25 | $33.48 | $33.85 | $29.84 | 1,203,754 |
| 2018-03-05 | $34.55 | $34.95 | $33.95 | $34.05 | $30.02 | 1,316,419 |
| 2018-03-02 | $33.25 | $35.20 | $32.95 | $35.00 | $30.86 | 1,397,800 |
| 2018-03-01 | $33.95 | $34.80 | $32.70 | $33.38 | $29.43 | 2,899,256 |
| 2018-02-28 | $32.40 | $34.90 | $32.35 | $33.80 | $29.80 | 4,669,474 |
| 2018-02-27 | $36.60 | $36.60 | $35.80 | $36.05 | $31.78 | 1,251,613 |
| 2018-02-26 | $36.60 | $36.95 | $36.05 | $36.65 | $32.31 | 1,005,513 |
| 2018-02-23 | $35.60 | $37.20 | $35.60 | $36.40 | $32.09 | 1,019,121 |
| 2018-02-22 | $36.60 | $36.90 | $35.15 | $35.60 | $31.38 | 2,012,993 |
| 2018-02-21 | $36.80 | $37.15 | $36.60 | $36.60 | $32.27 | 797,102 |
| 2018-02-20 | $36.15 | $37.00 | $35.65 | $36.65 | $32.31 | 699,951 |
| 2018-02-16 | $37.10 | $37.55 | $36.15 | $36.30 | $32.00 | 1,441,839 |
| 2018-02-15 | $36.75 | $37.40 | $36.20 | $37.25 | $32.84 | 1,334,792 |
| 2018-02-14 | $36.20 | $36.95 | $36.00 | $36.65 | $32.31 | 1,359,178 |
| 2018-02-13 | $35.55 | $36.80 | $35.55 | $36.45 | $32.13 | 1,205,215 |
| 2018-02-12 | $34.90 | $35.90 | $34.90 | $35.55 | $31.34 | 846,767 |
| 2018-02-09 | $34.75 | $35.40 | $33.67 | $34.95 | $30.81 | 2,020,919 |
| 2018-02-08 | $35.80 | $36.80 | $34.35 | $34.65 | $30.55 | 1,599,024 |
| 2018-02-07 | $35.75 | $36.15 | $35.25 | $35.60 | $31.38 | 1,411,781 |
| 2018-02-06 | $35.10 | $36.50 | $34.85 | $35.75 | $31.52 | 1,761,826 |
| 2018-02-05 | $36.20 | $36.60 | $35.40 | $35.55 | $31.34 | 872,853 |
| 2018-02-02 | $37.20 | $37.30 | $36.10 | $36.25 | $31.96 | 745,993 |
| 2018-02-01 | $37.00 | $37.85 | $36.30 | $37.20 | $32.80 | 1,267,067 |
| 2018-01-31 | $38.65 | $38.85 | $36.73 | $37.10 | $32.71 | 1,720,771 |
| 2018-01-30 | $38.60 | $39.05 | $38.40 | $38.45 | $33.90 | 945,711 |
| 2018-01-29 | $39.40 | $39.40 | $38.30 | $38.85 | $34.25 | 1,940,788 |
| 2018-01-26 | $39.35 | $39.60 | $38.80 | $39.35 | $34.69 | 1,425,281 |
| 2018-01-25 | $38.95 | $39.45 | $38.95 | $39.20 | $34.56 | 659,437 |
| 2018-01-24 | $39.80 | $40.00 | $38.85 | $39.00 | $34.38 | 914,046 |
| 2018-01-23 | $39.85 | $40.00 | $38.90 | $39.50 | $34.82 | 1,168,782 |
| 2018-01-22 | $39.75 | $40.05 | $39.38 | $39.85 | $35.13 | 909,715 |
| 2018-01-19 | $39.90 | $40.10 | $39.05 | $39.80 | $35.09 | 723,155 |
| 2018-01-18 | $38.90 | $40.08 | $38.90 | $39.90 | $35.18 | 1,037,020 |
| 2018-01-17 | $39.65 | $39.90 | $38.95 | $39.15 | $34.51 | 1,205,961 |
| 2018-01-16 | $39.25 | $40.15 | $39.15 | $39.35 | $34.69 | 1,473,485 |
| 2018-01-12 | $39.20 | $39.35 | $38.65 | $39.05 | $34.43 | 1,119,302 |
| 2018-01-11 | $39.00 | $39.75 | $38.53 | $39.40 | $34.73 | 2,270,774 |
| 2018-01-10 | $35.60 | $39.60 | $35.55 | $38.75 | $34.16 | 4,259,941 |
| 2018-01-09 | $34.70 | $36.30 | $34.60 | $35.60 | $31.38 | 2,539,539 |
| 2018-01-08 | $35.15 | $35.30 | $34.58 | $34.70 | $30.59 | 2,487,859 |
| 2018-01-05 | $34.75 | $35.58 | $34.58 | $35.10 | $30.94 | 2,193,200 |
| 2018-01-04 | $36.10 | $36.90 | $34.70 | $35.35 | $31.16 | 1,791,251 |
| 2018-01-03 | $36.95 | $37.15 | $35.95 | $36.00 | $31.74 | 2,062,827 |
| 2018-01-02 | $38.20 | $38.20 | $37.00 | $37.15 | $32.75 | 1,206,463 |
| 2017-12-29 | $38.20 | $38.20 | $37.60 | $37.85 | $33.37 | 635,682 |
| 2017-12-28 | $38.15 | $38.30 | $37.70 | $38.05 | $33.54 | 542,932 |
| 2017-12-27 | $38.45 | $39.00 | $38.05 | $38.15 | $33.63 | 428,096 |
| 2017-12-26 | $38.15 | $38.80 | $38.15 | $38.40 | $33.85 | 740,241 |
| 2017-12-22 | $37.70 | $38.25 | $37.40 | $38.20 | $33.68 | 765,669 |
| 2017-12-21 | $38.60 | $38.70 | $37.78 | $37.85 | $33.37 | 567,820 |
| 2017-12-20 | $38.10 | $38.55 | $37.85 | $38.40 | $33.85 | 1,679,179 |
| 2017-12-19 | $38.05 | $38.25 | $37.70 | $37.85 | $33.37 | 804,868 |
| 2017-12-18 | $37.65 | $38.30 | $37.45 | $38.10 | $33.59 | 1,445,657 |
| 2017-12-15 | $36.75 | $37.55 | $36.75 | $37.35 | $32.93 | 1,731,860 |
| 2017-12-14 | $37.10 | $37.15 | $36.25 | $36.65 | $32.31 | 1,726,175 |
| 2017-12-13 | $36.30 | $36.64 | $35.86 | $36.40 | $32.09 | 1,584,784 |
| 2017-12-12 | $36.05 | $36.30 | $35.90 | $36.10 | $31.83 | 2,218,691 |
| 2017-12-11 | $35.85 | $36.28 | $35.65 | $36.00 | $31.74 | 2,099,855 |
| 2017-12-08 | $35.55 | $35.90 | $35.15 | $35.65 | $31.43 | 1,331,143 |
| 2017-12-07 | $34.00 | $35.45 | $33.80 | $35.40 | $31.21 | 2,084,249 |
| 2017-12-06 | $33.75 | $34.30 | $33.45 | $34.15 | $30.11 | 893,762 |
| 2017-12-05 | $34.60 | $34.70 | $33.60 | $33.65 | $29.67 | 1,076,700 |
| 2017-12-04 | $34.15 | $34.83 | $33.90 | $34.60 | $30.50 | 1,681,110 |
| 2017-12-01 | $33.95 | $34.10 | $33.05 | $33.90 | $29.89 | 1,518,719 |
| 2017-11-30 | $33.10 | $34.20 | $32.55 | $34.05 | $30.02 | 2,482,461 |
| 2017-11-29 | $33.70 | $34.60 | $33.70 | $34.35 | $30.12 | 1,739,181 |
| 2017-11-28 | $33.35 | $34.00 | $32.43 | $33.75 | $29.60 | 1,265,878 |
| 2017-11-27 | $33.50 | $34.10 | $33.05 | $33.20 | $29.11 | 978,612 |
| 2017-11-24 | $33.25 | $33.45 | $33.03 | $33.15 | $29.07 | 274,927 |
| 2017-11-22 | $32.65 | $33.25 | $32.55 | $33.20 | $29.11 | 835,460 |
| 2017-11-21 | $33.05 | $33.15 | $32.50 | $32.60 | $28.59 | 980,382 |
| 2017-11-20 | $32.95 | $33.20 | $32.15 | $32.90 | $28.85 | 935,922 |
| 2017-11-17 | $32.70 | $33.40 | $32.40 | $33.05 | $28.98 | 1,482,470 |
| 2017-11-16 | $31.15 | $32.93 | $31.10 | $32.55 | $28.54 | 1,332,009 |
| 2017-11-15 | $31.25 | $31.50 | $30.80 | $31.10 | $27.27 | 1,013,445 |
| 2017-11-14 | $31.10 | $31.70 | $30.90 | $31.40 | $27.54 | 875,271 |
| 2017-11-13 | $31.40 | $31.60 | $30.85 | $31.15 | $27.32 | 980,557 |
| 2017-11-10 | $31.75 | $32.10 | $31.55 | $31.75 | $27.84 | 1,318,613 |
| 2017-11-09 | $29.75 | $31.60 | $29.40 | $31.55 | $27.67 | 1,422,786 |
| 2017-11-08 | $30.10 | $30.10 | $29.53 | $29.85 | $26.18 | 1,328,155 |
| 2017-11-07 | $30.20 | $30.75 | $29.95 | $30.05 | $26.35 | 1,121,076 |
| 2017-11-06 | $29.85 | $30.40 | $29.20 | $30.30 | $26.57 | 1,805,281 |
| 2017-11-03 | $30.70 | $31.06 | $29.95 | $30.00 | $26.31 | 1,075,591 |
| 2017-11-02 | $30.80 | $31.10 | $30.08 | $30.65 | $26.88 | 1,557,817 |
| 2017-11-01 | $30.50 | $31.35 | $29.60 | $31.05 | $27.23 | 3,318,944 |
| 2017-10-31 | $31.50 | $31.95 | $31.25 | $31.70 | $27.80 | 1,614,170 |
| 2017-10-30 | $31.10 | $31.60 | $30.75 | $31.35 | $27.49 | 1,092,579 |
| 2017-10-27 | $31.45 | $31.50 | $30.20 | $31.00 | $27.19 | 978,192 |
| 2017-10-26 | $31.10 | $32.13 | $30.80 | $31.40 | $27.54 | 1,632,199 |
| 2017-10-25 | $30.85 | $31.30 | $30.35 | $31.00 | $27.19 | 1,383,837 |
| 2017-10-24 | $30.05 | $30.95 | $30.05 | $30.80 | $27.01 | 1,122,525 |
| 2017-10-23 | $30.65 | $30.75 | $30.05 | $30.10 | $26.40 | 926,570 |
| 2017-10-20 | $30.75 | $31.23 | $30.55 | $30.75 | $26.97 | 1,121,695 |
| 2017-10-19 | $30.20 | $30.30 | $29.15 | $30.20 | $26.48 | 1,183,244 |
| 2017-10-18 | $30.30 | $30.95 | $30.25 | $30.35 | $26.62 | 959,803 |
| 2017-10-17 | $30.35 | $30.40 | $29.85 | $30.05 | $26.35 | 625,545 |
| 2017-10-16 | $30.75 | $31.15 | $29.95 | $30.30 | $26.57 | 886,686 |
| 2017-10-13 | $29.65 | $31.55 | $29.15 | $30.55 | $26.79 | 3,358,271 |
| 2017-10-12 | $30.45 | $30.45 | $29.33 | $29.65 | $26.00 | 1,416,612 |
| 2017-10-11 | $31.10 | $31.35 | $30.65 | $30.80 | $27.01 | 594,478 |
| 2017-10-10 | $31.55 | $31.70 | $30.85 | $31.15 | $27.32 | 1,018,397 |
| 2017-10-09 | $32.20 | $32.36 | $31.20 | $31.40 | $27.54 | 1,228,387 |
| 2017-10-06 | $32.10 | $32.58 | $31.35 | $32.25 | $28.28 | 1,238,636 |
| 2017-10-05 | $32.25 | $32.75 | $32.15 | $32.25 | $28.28 | 857,714 |
| 2017-10-04 | $31.50 | $32.75 | $31.50 | $32.35 | $28.37 | 1,934,906 |
| 2017-10-03 | $30.95 | $31.55 | $30.33 | $31.55 | $27.67 | 1,569,400 |
| 2017-10-02 | $31.95 | $32.15 | $29.80 | $30.75 | $26.97 | 3,985,685 |
| 2017-09-29 | $31.15 | $32.25 | $31.05 | $32.05 | $28.11 | 3,248,004 |
| 2017-09-28 | $30.00 | $31.20 | $29.80 | $31.05 | $27.23 | 2,115,358 |
| 2017-09-27 | $29.75 | $30.30 | $29.28 | $30.00 | $26.31 | 1,751,305 |
| 2017-09-26 | $29.65 | $29.93 | $29.40 | $29.70 | $26.05 | 1,067,898 |
| 2017-09-25 | $29.50 | $30.20 | $29.25 | $29.60 | $25.96 | 1,789,839 |
| 2017-09-22 | $28.25 | $29.40 | $28.25 | $29.35 | $25.74 | 1,582,433 |
| 2017-09-21 | $28.45 | $28.60 | $28.15 | $28.45 | $24.95 | 889,793 |
| 2017-09-20 | $28.80 | $29.10 | $28.30 | $28.55 | $25.04 | 1,021,969 |
| 2017-09-19 | $28.55 | $28.85 | $28.25 | $28.65 | $25.12 | 868,403 |
| 2017-09-18 | $27.85 | $29.50 | $27.75 | $28.60 | $25.08 | 1,917,826 |
| 2017-09-15 | $27.05 | $27.95 | $27.05 | $27.90 | $24.47 | 2,476,039 |
| 2017-09-14 | $28.30 | $28.45 | $26.70 | $27.20 | $23.85 | 3,896,853 |
| 2017-09-13 | $28.60 | $28.95 | $28.35 | $28.45 | $24.95 | 1,370,926 |
| 2017-09-12 | $28.55 | $29.05 | $28.30 | $28.70 | $25.17 | 939,582 |
| 2017-09-11 | $28.55 | $29.00 | $28.05 | $28.35 | $24.86 | 1,378,296 |
| 2017-09-08 | $28.35 | $28.70 | $28.10 | $28.50 | $24.99 | 1,120,671 |
| 2017-09-07 | $29.55 | $29.55 | $28.25 | $28.40 | $24.91 | 1,441,738 |
| 2017-09-06 | $29.75 | $29.90 | $29.48 | $29.60 | $25.96 | 1,076,207 |
| 2017-09-05 | $30.30 | $30.45 | $29.38 | $29.70 | $26.05 | 1,507,962 |
| 2017-09-01 | $30.30 | $30.55 | $30.25 | $30.35 | $26.62 | 932,803 |
| 2017-08-31 | $31.40 | $31.43 | $30.13 | $30.25 | $26.53 | 2,142,654 |
| 2017-08-30 | $29.50 | $32.45 | $29.35 | $31.45 | $27.58 | 4,253,544 |
| 2017-08-29 | $29.65 | $29.80 | $29.45 | $29.60 | $25.81 | 579,334 |
| 2017-08-28 | $30.10 | $30.25 | $29.65 | $29.80 | $25.98 | 995,417 |
| 2017-08-25 | $30.30 | $30.70 | $30.00 | $30.10 | $26.25 | 1,089,534 |
| 2017-08-24 | $29.55 | $30.50 | $29.40 | $30.25 | $26.38 | 1,005,540 |
| 2017-08-23 | $29.75 | $29.83 | $29.28 | $29.35 | $25.59 | 1,160,692 |
| 2017-08-22 | $29.35 | $30.10 | $29.35 | $29.95 | $26.12 | 714,116 |
| 2017-08-21 | $29.70 | $29.70 | $28.85 | $29.25 | $25.50 | 1,099,803 |
| 2017-08-18 | $29.65 | $30.15 | $29.55 | $29.70 | $25.90 | 1,228,163 |
| 2017-08-17 | $29.75 | $30.50 | $29.45 | $29.75 | $25.94 | 2,114,853 |
| 2017-08-16 | $29.35 | $29.85 | $28.75 | $29.80 | $25.98 | 2,993,701 |
| 2017-08-15 | $30.15 | $30.35 | $29.15 | $29.20 | $25.46 | 2,925,889 |
| 2017-08-14 | $31.60 | $32.50 | $30.05 | $30.15 | $26.29 | 2,394,350 |
| 2017-08-11 | $30.75 | $31.40 | $30.45 | $31.35 | $27.34 | 1,044,909 |
| 2017-08-10 | $30.90 | $31.25 | $30.65 | $30.70 | $26.77 | 1,640,494 |
| 2017-08-09 | $31.55 | $31.78 | $30.95 | $31.10 | $27.12 | 1,990,816 |
| 2017-08-08 | $31.50 | $32.20 | $31.35 | $31.75 | $27.68 | 1,880,451 |
| 2017-08-07 | $31.45 | $32.50 | $31.40 | $31.50 | $27.47 | 1,660,943 |
| 2017-08-04 | $31.70 | $31.85 | $31.00 | $31.40 | $27.38 | 4,006,296 |
| 2017-08-03 | $33.00 | $33.25 | $31.50 | $31.90 | $27.82 | 8,091,889 |
| 2017-08-02 | $36.90 | $37.18 | $34.18 | $34.90 | $30.43 | 2,272,416 |
| 2017-08-01 | $36.20 | $36.85 | $35.75 | $36.80 | $32.09 | 1,523,547 |
| 2017-07-31 | $36.65 | $36.85 | $35.20 | $36.05 | $31.43 | 1,663,737 |
| 2017-07-28 | $36.30 | $36.90 | $36.25 | $36.75 | $32.04 | 1,505,685 |
| 2017-07-27 | $36.40 | $36.95 | $36.00 | $36.40 | $31.74 | 2,509,650 |
| 2017-07-26 | $35.30 | $36.40 | $35.15 | $36.35 | $31.70 | 1,844,311 |
| 2017-07-25 | $34.85 | $35.45 | $34.60 | $35.20 | $30.69 | 1,686,658 |
| 2017-07-24 | $34.50 | $35.25 | $34.00 | $34.80 | $30.34 | 1,253,784 |
| 2017-07-21 | $34.60 | $34.75 | $34.30 | $34.50 | $30.08 | 1,042,270 |
| 2017-07-20 | $34.00 | $34.70 | $33.75 | $34.50 | $30.08 | 2,098,798 |
| 2017-07-19 | $33.50 | $34.18 | $33.35 | $33.75 | $29.43 | 1,143,329 |
| 2017-07-18 | $33.55 | $33.78 | $33.10 | $33.30 | $29.04 | 519,134 |
| 2017-07-17 | $33.70 | $34.20 | $33.23 | $33.65 | $29.34 | 1,232,066 |
| 2017-07-14 | $33.15 | $34.15 | $33.13 | $33.70 | $29.39 | 1,114,953 |
| 2017-07-13 | $32.90 | $33.40 | $32.65 | $33.10 | $28.86 | 212,362 |
| 2017-07-12 | $33.25 | $33.50 | $32.40 | $32.90 | $28.69 | 868,000 |
| 2017-07-11 | $32.90 | $33.28 | $32.50 | $33.10 | $28.86 | 715,229 |
| 2017-07-10 | $32.80 | $33.13 | $32.30 | $32.85 | $28.64 | 812,169 |
| 2017-07-07 | $32.60 | $33.10 | $32.40 | $32.85 | $28.64 | 652,703 |
| 2017-07-06 | $32.25 | $32.85 | $31.95 | $32.50 | $28.34 | 927,985 |
| 2017-07-05 | $32.80 | $33.15 | $32.35 | $32.50 | $28.34 | 930,251 |
| 2017-07-03 | $33.10 | $33.45 | $32.65 | $32.80 | $28.60 | 395,961 |
| 2017-06-30 | $33.55 | $33.85 | $32.65 | $32.90 | $28.69 | 1,221,915 |
| 2017-06-29 | $33.80 | $34.10 | $33.00 | $33.50 | $29.21 | 1,088,129 |
| 2017-06-28 | $33.15 | $34.10 | $33.15 | $33.75 | $29.43 | 1,233,610 |
| 2017-06-27 | $33.80 | $34.05 | $32.90 | $32.95 | $28.73 | 1,278,183 |
| 2017-06-26 | $33.55 | $34.10 | $33.25 | $33.83 | $29.49 | 1,073,533 |
| 2017-06-23 | $32.70 | $33.60 | $32.10 | $33.40 | $29.12 | 1,311,366 |
| 2017-06-22 | $33.20 | $33.30 | $32.50 | $32.65 | $28.47 | 1,026,982 |
| 2017-06-21 | $33.00 | $33.55 | $32.40 | $33.10 | $28.86 | 1,570,423 |
| 2017-06-20 | $34.80 | $34.80 | $32.90 | $33.05 | $28.82 | 3,073,695 |
| 2017-06-19 | $35.20 | $35.30 | $34.40 | $34.80 | $30.34 | 1,417,321 |
| 2017-06-16 | $35.90 | $36.15 | $34.90 | $35.10 | $30.61 | 2,456,742 |
| 2017-06-15 | $34.55 | $37.25 | $34.20 | $36.15 | $31.52 | 6,425,514 |
| 2017-06-14 | $35.05 | $35.15 | $34.45 | $34.85 | $30.39 | 1,314,735 |
| 2017-06-13 | $34.75 | $35.23 | $34.55 | $35.15 | $30.65 | 1,485,249 |
| 2017-06-12 | $34.35 | $35.10 | $33.90 | $34.60 | $30.17 | 1,642,684 |
| 2017-06-09 | $34.05 | $34.50 | $33.85 | $34.25 | $29.86 | 1,934,165 |
| 2017-06-08 | $34.65 | $34.68 | $33.95 | $34.10 | $29.73 | 1,125,310 |
| 2017-06-07 | $33.75 | $34.90 | $33.40 | $34.75 | $30.30 | 3,179,411 |
| 2017-06-06 | $33.60 | $33.90 | $33.45 | $33.65 | $29.34 | 901,742 |
| 2017-06-05 | $33.65 | $33.98 | $33.30 | $33.85 | $29.52 | 1,745,579 |
| 2017-06-02 | $32.90 | $33.95 | $32.90 | $33.80 | $29.47 | 1,735,687 |
| 2017-06-01 | $32.35 | $33.60 | $32.18 | $33.60 | $29.30 | 1,748,953 |
| 2017-05-31 | $32.70 | $33.00 | $31.95 | $32.40 | $28.25 | 2,919,628 |
| 2017-05-30 | $33.35 | $34.65 | $32.34 | $32.75 | $28.56 | 2,429,190 |
| 2017-05-26 | $33.25 | $33.63 | $32.60 | $33.55 | $29.09 | 1,068,253 |
| 2017-05-25 | $34.25 | $34.30 | $33.25 | $33.35 | $28.92 | 1,981,133 |
| 2017-05-24 | $34.00 | $34.50 | $33.85 | $34.25 | $29.70 | 2,478,661 |
| 2017-05-23 | $33.70 | $34.15 | $33.00 | $34.00 | $29.48 | 2,233,184 |
| 2017-05-22 | $33.30 | $33.80 | $32.85 | $33.60 | $29.14 | 1,509,099 |
| 2017-05-19 | $32.35 | $33.20 | $32.35 | $33.10 | $28.70 | 1,774,825 |
| 2017-05-18 | $32.50 | $32.90 | $32.25 | $32.30 | $28.01 | 2,893,761 |
| 2017-05-17 | $33.25 | $33.40 | $32.30 | $32.50 | $28.18 | 4,104,005 |
| 2017-05-16 | $34.40 | $34.65 | $33.23 | $33.60 | $29.14 | 3,884,402 |
| 2017-05-15 | $34.55 | $34.80 | $33.95 | $34.20 | $29.66 | 3,527,695 |
| 2017-05-12 | $34.90 | $36.45 | $34.35 | $34.90 | $30.27 | 7,569,667 |
| 2017-05-11 | $34.05 | $35.05 | $34.05 | $34.95 | $30.31 | 3,315,760 |
| 2017-05-10 | $35.05 | $35.30 | $33.60 | $34.15 | $29.61 | 4,513,064 |
| 2017-05-09 | $36.30 | $36.55 | $35.00 | $35.35 | $30.66 | 3,872,967 |
| 2017-05-08 | $41.00 | $41.15 | $35.05 | $36.13 | $31.33 | 148,337 |
| 2017-05-05 | $36.85 | $37.23 | $36.55 | $36.95 | $32.04 | 1,094,947 |
| 2017-05-04 | $37.40 | $37.91 | $35.73 | $36.75 | $31.87 | 2,379,498 |
| 2017-05-03 | $39.45 | $39.45 | $36.10 | $37.35 | $32.39 | 2,950,818 |
| 2017-05-02 | $38.55 | $38.58 | $37.65 | $38.35 | $33.26 | 1,881,056 |
| 2017-05-01 | $39.55 | $39.70 | $37.93 | $38.40 | $33.30 | 1,994,883 |
| 2017-04-28 | $40.40 | $40.40 | $39.40 | $39.45 | $34.21 | 887,195 |
| 2017-04-27 | $40.55 | $40.60 | $39.85 | $40.35 | $34.99 | 735,437 |
| 2017-04-26 | $39.30 | $40.60 | $39.18 | $40.35 | $34.99 | 1,492,457 |
| 2017-04-25 | $39.70 | $39.75 | $39.25 | $39.30 | $34.08 | 1,082,800 |
| 2017-04-24 | $40.65 | $40.65 | $39.15 | $39.45 | $34.21 | 1,208,090 |
| 2017-04-21 | $40.25 | $40.50 | $39.85 | $39.90 | $34.60 | 989,678 |
| 2017-04-20 | $40.55 | $41.20 | $40.18 | $40.35 | $34.99 | 1,702,849 |
| 2017-04-19 | $39.40 | $41.20 | $39.40 | $40.40 | $35.03 | 2,744,205 |
| 2017-04-18 | $38.85 | $39.30 | $38.19 | $39.20 | $33.99 | 542,476 |
| 2017-04-17 | $38.95 | $39.40 | $38.80 | $38.95 | $33.78 | 744,232 |
| 2017-04-13 | $39.00 | $39.35 | $38.55 | $38.85 | $33.69 | 1,179,503 |
| 2017-04-12 | $39.55 | $39.75 | $39.03 | $39.20 | $33.99 | 820,540 |
| 2017-04-11 | $39.55 | $39.85 | $39.30 | $39.55 | $34.30 | 720,605 |
| 2017-04-10 | $40.05 | $40.15 | $39.60 | $39.65 | $34.38 | 1,040,497 |
| 2017-04-07 | $40.05 | $40.23 | $39.00 | $39.85 | $34.56 | 821,946 |
| 2017-04-06 | $40.35 | $40.50 | $39.60 | $40.25 | $34.90 | 1,599,768 |
| 2017-04-05 | $40.75 | $40.90 | $40.05 | $40.35 | $34.99 | 1,148,858 |
| 2017-04-04 | $39.90 | $40.53 | $39.65 | $40.50 | $35.12 | 1,703,679 |
| 2017-04-03 | $40.50 | $40.80 | $39.70 | $40.00 | $34.69 | 790,478 |
| 2017-03-31 | $40.95 | $41.20 | $40.40 | $40.50 | $35.12 | 1,855,949 |
| 2017-03-30 | $40.25 | $41.20 | $40.20 | $40.95 | $35.51 | 1,187,018 |
| 2017-03-29 | $39.70 | $40.05 | $39.45 | $39.95 | $34.64 | 1,031,730 |
| 2017-03-28 | $40.05 | $40.50 | $39.83 | $39.85 | $34.56 | 906,619 |
| 2017-03-27 | $39.25 | $40.40 | $39.05 | $40.25 | $34.90 | 1,230,251 |
| 2017-03-24 | $39.75 | $40.15 | $39.35 | $39.55 | $34.30 | 1,246,327 |
| 2017-03-23 | $39.30 | $40.20 | $39.30 | $39.70 | $34.43 | 741,999 |
| 2017-03-22 | $39.05 | $39.70 | $38.98 | $39.25 | $34.04 | 1,141,702 |
| 2017-03-21 | $40.10 | $40.25 | $39.05 | $39.15 | $33.95 | 1,310,078 |
| 2017-03-20 | $39.85 | $40.00 | $39.25 | $39.90 | $34.60 | 1,878,287 |
| 2017-03-17 | $40.35 | $40.45 | $39.35 | $39.90 | $34.60 | 2,427,371 |
| 2017-03-16 | $40.70 | $41.10 | $40.20 | $40.45 | $35.08 | 1,956,127 |
| 2017-03-15 | $41.20 | $41.40 | $40.20 | $40.45 | $35.08 | 2,610,739 |
| 2017-03-14 | $41.15 | $41.45 | $40.95 | $41.15 | $35.69 | 1,490,248 |
| 2017-03-13 | $41.40 | $41.70 | $41.15 | $41.25 | $35.77 | 2,507,648 |
| 2017-03-10 | $41.80 | $41.85 | $40.70 | $41.25 | $35.77 | 11,841,102 |
| 2017-03-09 | $40.65 | $43.05 | $40.65 | $42.90 | $37.20 | 2,534,033 |
| 2017-03-08 | $42.65 | $42.90 | $41.40 | $41.60 | $36.08 | 895,915 |
| 2017-03-07 | $42.90 | $42.95 | $41.95 | $42.30 | $36.68 | 988,074 |
| 2017-03-06 | $41.05 | $42.90 | $40.90 | $42.70 | $37.03 | 1,292,700 |
| 2017-03-03 | $40.85 | $41.55 | $40.04 | $41.30 | $35.82 | 537,714 |
| 2017-03-02 | $41.90 | $41.94 | $40.70 | $40.90 | $35.47 | 855,367 |
| 2017-03-01 | $40.55 | $42.65 | $40.00 | $41.80 | $36.25 | 2,180,239 |
| 2017-02-28 | $39.90 | $40.60 | $39.55 | $39.90 | $34.60 | 1,642,949 |
| 2017-02-27 | $40.25 | $40.50 | $39.75 | $39.95 | $34.64 | 1,507,407 |
| 2017-02-24 | $39.55 | $40.40 | $38.60 | $40.30 | $34.79 | 1,327,938 |
| 2017-02-23 | $38.65 | $40.10 | $38.65 | $39.80 | $34.36 | 1,483,183 |
| 2017-02-22 | $35.80 | $39.15 | $34.85 | $38.55 | $33.28 | 2,298,710 |
| 2017-02-21 | $36.55 | $37.15 | $35.98 | $36.90 | $31.86 | 1,881,305 |
| 2017-02-17 | $36.25 | $36.60 | $35.90 | $36.50 | $31.51 | 1,064,491 |
| 2017-02-16 | $36.00 | $36.55 | $34.85 | $36.30 | $31.34 | 1,376,797 |
| 2017-02-15 | $35.70 | $36.35 | $35.45 | $36.10 | $31.17 | 1,042,171 |
| 2017-02-14 | $35.55 | $36.20 | $35.20 | $35.70 | $30.82 | 907,026 |
| 2017-02-13 | $36.00 | $36.10 | $35.55 | $35.70 | $30.82 | 911,790 |
| 2017-02-10 | $35.25 | $36.15 | $34.75 | $35.85 | $30.95 | 1,355,062 |
| 2017-02-09 | $33.80 | $35.20 | $33.75 | $34.90 | $30.13 | 1,043,336 |
| 2017-02-08 | $33.55 | $33.80 | $33.10 | $33.65 | $29.05 | 575,898 |
| 2017-02-07 | $33.80 | $34.18 | $33.55 | $33.80 | $29.18 | 457,109 |
| 2017-02-06 | $33.65 | $34.13 | $33.33 | $33.80 | $29.18 | 1,410,056 |
| 2017-02-03 | $33.55 | $33.85 | $33.25 | $33.80 | $29.18 | 459,802 |
| 2017-02-02 | $33.85 | $33.90 | $33.30 | $33.35 | $28.79 | 867,046 |
| 2017-02-01 | $33.85 | $34.30 | $33.60 | $34.05 | $29.40 | 842,470 |
| 2017-01-31 | $33.50 | $33.83 | $33.20 | $33.75 | $29.14 | 682,556 |
| 2017-01-30 | $33.60 | $33.75 | $31.60 | $33.65 | $29.05 | 604,059 |
| 2017-01-27 | $33.80 | $33.95 | $33.55 | $33.70 | $29.09 | 451,055 |
| 2017-01-26 | $33.30 | $34.20 | $33.30 | $33.90 | $29.27 | 1,301,276 |
| 2017-01-25 | $32.30 | $33.95 | $32.30 | $33.30 | $28.75 | 1,540,840 |
| 2017-01-24 | $32.15 | $32.50 | $31.48 | $32.05 | $27.67 | 1,078,719 |
| 2017-01-23 | $32.25 | $32.80 | $32.00 | $32.05 | $27.67 | 958,678 |
| 2017-01-20 | $31.60 | $32.30 | $30.93 | $32.25 | $27.84 | 1,526,841 |
| 2017-01-19 | $31.45 | $31.80 | $31.15 | $31.50 | $27.19 | 933,114 |
| 2017-01-18 | $30.95 | $31.40 | $30.60 | $31.35 | $27.06 | 978,731 |
| 2017-01-17 | $31.90 | $32.10 | $30.35 | $30.80 | $26.59 | 2,182,356 |
| 2017-01-13 | $33.25 | $33.55 | $32.20 | $32.30 | $27.88 | 970,410 |
| 2017-01-12 | $33.45 | $33.45 | $32.60 | $33.10 | $28.58 | 504,799 |
| 2017-01-11 | $32.25 | $33.70 | $32.00 | $33.60 | $29.01 | 1,158,273 |
| 2017-01-10 | $32.50 | $32.60 | $31.95 | $32.35 | $27.93 | 1,048,301 |
| 2017-01-09 | $33.15 | $33.25 | $32.45 | $32.50 | $28.06 | 925,878 |
| 2017-01-06 | $34.15 | $34.15 | $33.20 | $33.30 | $28.75 | 813,718 |
| 2017-01-05 | $34.55 | $34.55 | $33.40 | $34.00 | $29.35 | 890,503 |
| 2017-01-04 | $34.00 | $34.85 | $33.13 | $34.70 | $29.96 | 788,310 |
| 2017-01-03 | $33.75 | $34.00 | $33.40 | $33.85 | $29.22 | 783,342 |
| 2016-12-30 | $33.50 | $33.55 | $32.98 | $33.35 | $28.79 | 565,792 |
| 2016-12-29 | $33.55 | $33.95 | $33.20 | $33.40 | $28.83 | 665,924 |
| 2016-12-28 | $34.10 | $34.25 | $33.20 | $33.60 | $29.01 | 463,862 |
| 2016-12-27 | $34.20 | $34.55 | $33.95 | $34.10 | $29.44 | 543,557 |
| 2016-12-23 | $33.20 | $34.40 | $33.10 | $34.20 | $29.53 | 652,230 |
| 2016-12-22 | $33.15 | $33.30 | $32.70 | $33.25 | $28.70 | 491,387 |
| 2016-12-21 | $33.30 | $33.40 | $32.80 | $33.15 | $28.62 | 564,253 |
| 2016-12-20 | $33.25 | $33.65 | $33.05 | $33.25 | $28.70 | 708,477 |
| 2016-12-19 | $33.45 | $33.80 | $32.80 | $33.05 | $28.53 | 701,730 |
| 2016-12-16 | $32.55 | $33.50 | $32.55 | $33.25 | $28.70 | 1,690,311 |
| 2016-12-15 | $32.10 | $32.60 | $31.75 | $32.40 | $27.97 | 933,668 |
| 2016-12-14 | $31.60 | $32.65 | $31.40 | $31.90 | $27.54 | 1,005,691 |
| 2016-12-13 | $31.80 | $32.25 | $31.30 | $31.55 | $27.24 | 2,409,810 |
| 2016-12-12 | $33.30 | $33.35 | $31.80 | $31.90 | $27.54 | 1,805,821 |
| 2016-12-09 | $34.50 | $34.75 | $33.40 | $33.90 | $29.27 | 1,948,026 |
| 2016-12-08 | $33.45 | $34.60 | $33.45 | $34.55 | $29.83 | 1,158,417 |
| 2016-12-07 | $32.90 | $33.70 | $32.65 | $33.50 | $28.92 | 796,547 |
| 2016-12-06 | $32.50 | $33.05 | $31.85 | $33.00 | $28.49 | 1,079,967 |
| 2016-12-05 | $32.60 | $32.80 | $32.12 | $32.40 | $27.97 | 1,408,683 |
| 2016-12-02 | $32.55 | $32.85 | $32.15 | $32.55 | $28.10 | 881,659 |
| 2016-12-01 | $32.65 | $32.98 | $32.25 | $32.50 | $28.06 | 667,691 |
| 2016-11-30 | $32.50 | $33.10 | $32.43 | $32.55 | $28.10 | 1,227,096 |
| 2016-11-29 | $31.50 | $32.55 | $31.05 | $32.35 | $27.93 | 1,006,423 |
| 2016-11-28 | $32.10 | $32.25 | $31.13 | $31.80 | $27.30 | 1,296,328 |
| 2016-11-25 | $31.90 | $32.40 | $31.80 | $32.35 | $27.77 | 496,119 |
| 2016-11-23 | $31.80 | $32.10 | $31.48 | $31.95 | $27.43 | 758,341 |
| 2016-11-22 | $31.40 | $32.10 | $31.20 | $31.75 | $27.26 | 981,481 |
| 2016-11-21 | $32.20 | $32.50 | $31.25 | $31.35 | $26.91 | 1,311,076 |
| 2016-11-18 | $32.20 | $32.50 | $31.95 | $32.20 | $27.64 | 1,894,923 |
| 2016-11-17 | $31.85 | $32.20 | $31.63 | $31.95 | $27.43 | 1,046,660 |
| 2016-11-16 | $31.20 | $32.05 | $30.85 | $31.70 | $27.22 | 2,256,135 |
| 2016-11-15 | $31.00 | $31.30 | $30.55 | $31.20 | $26.79 | 2,102,203 |
| 2016-11-14 | $29.80 | $31.10 | $29.75 | $31.00 | $26.61 | 4,099,928 |
| 2016-11-11 | $27.65 | $29.80 | $27.45 | $29.60 | $25.41 | 3,198,271 |
| 2016-11-10 | $27.00 | $27.95 | $26.83 | $27.60 | $23.70 | 1,836,251 |
| 2016-11-09 | $25.55 | $27.25 | $25.35 | $26.80 | $23.01 | 2,127,626 |
| 2016-11-08 | $26.05 | $26.65 | $25.85 | $26.20 | $22.49 | 1,118,313 |
| 2016-11-07 | $25.90 | $26.30 | $25.50 | $26.20 | $22.49 | 1,758,560 |
| 2016-11-04 | $25.70 | $26.15 | $25.50 | $25.60 | $21.98 | 1,269,566 |
| 2016-11-03 | $25.15 | $25.70 | $25.05 | $25.50 | $21.89 | 2,095,541 |
| 2016-11-02 | $25.05 | $25.85 | $24.65 | $24.85 | $21.33 | 2,588,143 |
| 2016-11-01 | $25.00 | $25.40 | $24.85 | $25.03 | $21.48 | 1,649,592 |
| 2016-10-31 | $25.00 | $25.25 | $24.90 | $25.10 | $21.55 | 929,720 |
| 2016-10-28 | $24.75 | $25.20 | $24.65 | $25.00 | $21.46 | 973,396 |
| 2016-10-27 | $25.80 | $25.85 | $24.15 | $24.80 | $21.29 | 2,063,708 |
| 2016-10-26 | $25.70 | $25.95 | $25.45 | $25.85 | $22.19 | 774,625 |
| 2016-10-25 | $26.35 | $26.40 | $25.85 | $25.90 | $22.24 | 437,641 |
| 2016-10-24 | $26.40 | $26.75 | $26.25 | $26.35 | $22.62 | 460,654 |
| 2016-10-21 | $26.05 | $26.65 | $25.95 | $26.35 | $22.62 | 459,752 |
| 2016-10-20 | $26.65 | $26.70 | $26.00 | $26.30 | $22.58 | 596,109 |
| 2016-10-19 | $26.65 | $26.80 | $26.40 | $26.60 | $22.84 | 667,025 |
| 2016-10-18 | $26.45 | $27.10 | $26.35 | $26.50 | $22.75 | 954,002 |
| 2016-10-17 | $25.65 | $26.35 | $25.55 | $26.20 | $22.49 | 1,196,553 |
| 2016-10-14 | $26.35 | $26.57 | $25.77 | $25.86 | $22.20 | 1,807,181 |
| 2016-10-13 | $26.85 | $26.89 | $25.94 | $26.26 | $22.55 | 2,190,869 |
| 2016-10-12 | $27.39 | $27.49 | $27.03 | $27.08 | $23.25 | 642,769 |
| 2016-10-11 | $27.58 | $27.62 | $27.13 | $27.51 | $23.62 | 819,069 |
| 2016-10-10 | $28.34 | $28.40 | $27.43 | $27.71 | $23.79 | 1,560,938 |
| 2016-10-07 | $28.51 | $28.62 | $28.37 | $28.46 | $24.43 | 818,624 |
| 2016-10-06 | $28.48 | $28.61 | $28.19 | $28.50 | $24.47 | 815,063 |
| 2016-10-05 | $28.59 | $28.82 | $28.46 | $28.47 | $24.44 | 510,701 |
| 2016-10-04 | $28.75 | $28.95 | $28.33 | $28.43 | $24.41 | 950,544 |
| 2016-10-03 | $28.69 | $28.86 | $28.57 | $28.68 | $24.62 | 720,879 |
| 2016-09-30 | $28.48 | $28.97 | $28.41 | $28.88 | $24.79 | 1,030,993 |
| 2016-09-29 | $28.47 | $28.65 | $28.35 | $28.39 | $24.37 | 853,954 |
| 2016-09-28 | $28.21 | $28.62 | $28.21 | $28.52 | $24.49 | 628,482 |
| 2016-09-27 | $27.53 | $28.23 | $27.37 | $28.05 | $24.08 | 1,340,497 |
| 2016-09-26 | $27.30 | $28.08 | $27.24 | $27.65 | $23.74 | 1,261,991 |
| 2016-09-23 | $26.25 | $27.35 | $26.25 | $27.30 | $23.44 | 1,662,794 |
| 2016-09-22 | $25.91 | $26.61 | $25.80 | $26.26 | $22.55 | 2,169,428 |
| 2016-09-21 | $25.83 | $26.39 | $25.76 | $25.91 | $22.24 | 2,523,964 |
| 2016-09-20 | $27.27 | $27.76 | $25.70 | $25.99 | $22.31 | 5,461,853 |
| 2016-09-19 | $28.81 | $28.97 | $28.40 | $28.68 | $24.62 | 227,058 |
| 2016-09-16 | $28.64 | $28.84 | $28.43 | $28.73 | $24.67 | 574,353 |
| 2016-09-15 | $28.46 | $28.65 | $28.07 | $28.57 | $24.53 | 457,125 |
| 2016-09-14 | $28.58 | $28.64 | $28.20 | $28.35 | $24.34 | 1,097,842 |
| 2016-09-13 | $28.33 | $28.67 | $27.87 | $28.45 | $24.43 | 1,409,272 |
| 2016-09-12 | $28.38 | $28.77 | $28.00 | $28.74 | $24.67 | 761,550 |
| 2016-09-09 | $28.87 | $28.87 | $28.38 | $28.42 | $24.40 | 757,517 |
| 2016-09-08 | $28.83 | $29.07 | $28.64 | $29.02 | $24.91 | 567,225 |
| 2016-09-07 | $29.26 | $29.71 | $28.90 | $29.03 | $24.92 | 587,509 |
| 2016-09-06 | $28.86 | $29.53 | $28.75 | $29.20 | $25.07 | 646,600 |
| 2016-09-02 | $29.05 | $29.44 | $29.05 | $29.33 | $25.18 | 538,801 |
| 2016-09-01 | $28.63 | $29.06 | $28.33 | $28.99 | $24.89 | 769,999 |
| 2016-08-31 | $28.70 | $28.85 | $28.45 | $28.48 | $24.45 | 891,185 |
| 2016-08-30 | $28.56 | $28.77 | $28.24 | $28.61 | $24.56 | 665,321 |
| 2016-08-29 | $28.66 | $28.75 | $28.25 | $28.62 | $24.42 | 877,595 |
| 2016-08-26 | $28.84 | $29.12 | $28.17 | $28.48 | $24.30 | 920,689 |
| 2016-08-25 | $28.82 | $28.97 | $28.60 | $28.88 | $24.64 | 787,061 |
| 2016-08-24 | $28.67 | $28.95 | $28.61 | $28.80 | $24.57 | 688,110 |
| 2016-08-23 | $28.81 | $28.93 | $28.62 | $28.62 | $24.42 | 501,927 |
| 2016-08-22 | $29.34 | $29.34 | $28.59 | $28.76 | $24.54 | 1,074,873 |
| 2016-08-19 | $28.87 | $29.40 | $28.77 | $29.32 | $25.01 | 982,511 |
| 2016-08-18 | $29.15 | $29.35 | $28.72 | $28.87 | $24.63 | 792,712 |
| 2016-08-17 | $29.17 | $29.33 | $28.94 | $29.32 | $25.01 | 635,777 |
| 2016-08-16 | $29.70 | $29.72 | $29.05 | $29.11 | $24.84 | 794,232 |
| 2016-08-15 | $29.29 | $30.18 | $29.25 | $29.75 | $25.38 | 596,978 |
| 2016-08-12 | $29.35 | $29.54 | $29.11 | $29.33 | $25.02 | 685,376 |
| 2016-08-11 | $28.88 | $29.50 | $28.85 | $29.40 | $25.08 | 589,782 |
| 2016-08-10 | $28.85 | $28.97 | $28.44 | $28.68 | $24.47 | 571,369 |
| 2016-08-09 | $29.26 | $29.58 | $28.87 | $28.88 | $24.64 | 785,962 |
| 2016-08-08 | $29.55 | $29.60 | $29.14 | $29.17 | $24.89 | 698,148 |
| 2016-08-05 | $29.51 | $29.66 | $29.22 | $29.40 | $25.08 | 773,046 |
| 2016-08-04 | $29.00 | $29.57 | $28.86 | $29.26 | $24.96 | 1,139,601 |
| 2016-08-03 | $28.25 | $29.26 | $27.65 | $29.09 | $24.82 | 1,724,226 |
| 2016-08-02 | $27.67 | $28.29 | $27.15 | $27.43 | $23.40 | 1,318,550 |
| 2016-08-01 | $27.96 | $28.12 | $27.54 | $27.81 | $23.73 | 994,049 |
| 2016-07-29 | $28.23 | $28.30 | $27.79 | $27.82 | $23.73 | 721,617 |
| 2016-07-28 | $28.34 | $28.47 | $28.11 | $28.12 | $23.99 | 977,194 |
| 2016-07-27 | $28.82 | $28.82 | $28.11 | $28.46 | $24.28 | 1,344,244 |
| 2016-07-26 | $30.13 | $30.13 | $28.68 | $28.80 | $24.57 | 1,477,953 |
| 2016-07-25 | $30.24 | $30.33 | $29.74 | $29.94 | $25.54 | 593,088 |
| 2016-07-22 | $30.24 | $30.51 | $29.85 | $30.19 | $25.76 | 477,315 |
| 2016-07-21 | $30.42 | $30.73 | $30.23 | $30.23 | $25.79 | 467,880 |
| 2016-07-20 | $30.42 | $30.88 | $30.00 | $30.50 | $26.02 | 508,525 |
| 2016-07-19 | $30.52 | $30.62 | $30.21 | $30.25 | $25.81 | 683,783 |
| 2016-07-18 | $30.52 | $30.83 | $30.33 | $30.51 | $26.03 | 602,649 |
| 2016-07-15 | $31.13 | $31.13 | $30.29 | $30.43 | $25.96 | 902,579 |
| 2016-07-14 | $30.78 | $31.05 | $30.53 | $30.93 | $26.39 | 381,785 |
| 2016-07-13 | $31.53 | $31.70 | $30.49 | $30.52 | $26.04 | 783,300 |
| 2016-07-12 | $30.95 | $31.54 | $30.87 | $31.27 | $26.68 | 861,333 |
| 2016-07-11 | $30.49 | $30.87 | $30.47 | $30.76 | $26.24 | 397,540 |
| 2016-07-08 | $30.00 | $30.91 | $29.93 | $30.47 | $26.00 | 841,854 |
| 2016-07-07 | $29.54 | $29.95 | $29.48 | $29.91 | $25.52 | 406,563 |
| 2016-07-06 | $29.50 | $29.60 | $29.32 | $29.42 | $25.10 | 578,013 |
| 2016-07-05 | $29.84 | $30.01 | $29.27 | $29.73 | $25.36 | 841,279 |
| 2016-07-01 | $29.95 | $30.37 | $29.79 | $29.97 | $25.57 | 572,687 |
| 2016-06-30 | $30.29 | $30.39 | $29.47 | $29.86 | $25.48 | 969,023 |
| 2016-06-29 | $29.08 | $30.63 | $29.02 | $30.09 | $25.67 | 1,751,776 |
| 2016-06-28 | $28.70 | $29.37 | $28.35 | $28.96 | $24.71 | 1,121,712 |
| 2016-06-27 | $28.41 | $29.12 | $28.16 | $28.22 | $24.08 | 1,391,926 |
| 2016-06-24 | $29.17 | $29.66 | $28.68 | $28.94 | $24.69 | 1,241,451 |
| 2016-06-23 | $30.27 | $30.52 | $29.75 | $30.49 | $26.01 | 525,710 |
| 2016-06-22 | $29.81 | $30.36 | $29.67 | $29.92 | $25.53 | 632,820 |
| 2016-06-21 | $30.35 | $30.35 | $29.51 | $29.72 | $25.36 | 923,650 |
| 2016-06-20 | $30.62 | $30.99 | $30.42 | $30.44 | $25.97 | 489,865 |
| 2016-06-17 | $30.76 | $31.09 | $30.17 | $30.27 | $25.83 | 841,676 |
| 2016-06-16 | $30.92 | $31.16 | $30.34 | $30.83 | $26.30 | 554,869 |
| 2016-06-15 | $30.78 | $31.64 | $30.68 | $31.14 | $26.57 | 554,053 |
| 2016-06-14 | $30.40 | $30.94 | $30.40 | $30.86 | $26.33 | 803,250 |
| 2016-06-13 | $31.03 | $31.26 | $30.43 | $30.45 | $25.98 | 383,116 |
| 2016-06-10 | $31.55 | $31.62 | $30.88 | $31.18 | $26.60 | 421,521 |
| 2016-06-09 | $32.18 | $32.18 | $31.70 | $31.83 | $27.16 | 399,882 |
| 2016-06-08 | $32.35 | $32.53 | $31.96 | $32.37 | $27.62 | 617,767 |
| 2016-06-07 | $32.03 | $32.52 | $31.98 | $32.30 | $27.56 | 596,664 |
| 2016-06-06 | $32.10 | $32.24 | $31.89 | $32.02 | $27.32 | 692,514 |
| 2016-06-03 | $31.95 | $32.01 | $31.31 | $31.96 | $27.27 | 508,450 |
| 2016-06-02 | $31.79 | $32.09 | $31.68 | $32.08 | $27.37 | 390,093 |
| 2016-06-01 | $31.45 | $32.03 | $31.19 | $32.01 | $27.31 | 612,523 |
| 2016-05-31 | $31.32 | $31.83 | $31.06 | $31.63 | $26.99 | 647,244 |
| 2016-05-27 | $30.95 | $31.49 | $30.95 | $31.37 | $26.76 | 446,691 |
| 2016-05-26 | $30.67 | $31.30 | $30.43 | $31.14 | $26.42 | 786,761 |
| 2016-05-25 | $30.50 | $30.85 | $30.33 | $30.62 | $25.97 | 1,019,597 |
| 2016-05-24 | $30.17 | $30.70 | $29.96 | $30.52 | $25.89 | 690,843 |
| 2016-05-23 | $30.28 | $30.39 | $29.83 | $30.00 | $25.45 | 694,435 |
| 2016-05-20 | $29.61 | $30.58 | $29.58 | $30.27 | $25.68 | 627,798 |
| 2016-05-19 | $29.39 | $30.23 | $29.10 | $29.48 | $25.01 | 470,545 |
| 2016-05-18 | $29.95 | $29.99 | $29.36 | $29.48 | $25.01 | 719,300 |
| 2016-05-17 | $30.54 | $30.83 | $29.94 | $30.07 | $25.51 | 943,326 |
| 2016-05-16 | $30.56 | $30.92 | $30.27 | $30.69 | $26.03 | 1,255,906 |
| 2016-05-13 | $31.01 | $31.10 | $30.26 | $30.44 | $25.82 | 1,391,574 |
| 2016-05-12 | $32.85 | $32.92 | $31.00 | $31.07 | $26.36 | 1,383,570 |
| 2016-05-11 | $32.48 | $32.85 | $32.35 | $32.70 | $27.74 | 632,006 |
| 2016-05-10 | $32.20 | $32.71 | $31.84 | $32.67 | $27.71 | 675,060 |
| 2016-05-09 | $32.12 | $32.45 | $31.75 | $32.09 | $27.22 | 928,198 |
| 2016-05-06 | $32.00 | $32.61 | $31.46 | $32.24 | $27.35 | 1,224,801 |
| 2016-05-05 | $31.99 | $32.39 | $31.80 | $32.12 | $27.25 | 615,460 |
| 2016-05-04 | $33.53 | $33.53 | $31.31 | $31.77 | $26.95 | 1,778,931 |
| 2016-05-03 | $32.24 | $32.78 | $32.06 | $32.57 | $27.63 | 1,328,576 |
| 2016-05-02 | $32.22 | $32.69 | $32.05 | $32.47 | $27.54 | 577,521 |
| 2016-04-29 | $31.91 | $32.15 | $31.39 | $32.07 | $27.20 | 1,329,572 |
| 2016-04-28 | $32.49 | $32.63 | $31.91 | $31.96 | $27.11 | 1,271,891 |
| 2016-04-27 | $33.12 | $33.23 | $32.07 | $32.63 | $27.68 | 732,235 |
| 2016-04-26 | $32.75 | $33.20 | $32.47 | $33.00 | $27.99 | 426,834 |
| 2016-04-25 | $32.60 | $33.05 | $32.28 | $32.67 | $27.71 | 577,333 |
| 2016-04-22 | $32.57 | $33.03 | $31.85 | $32.90 | $27.91 | 361,667 |
| 2016-04-21 | $33.08 | $33.20 | $32.60 | $32.63 | $27.68 | 508,072 |
| 2016-04-20 | $32.90 | $33.21 | $32.07 | $33.05 | $28.04 | 836,394 |
| 2016-04-19 | $32.97 | $33.54 | $32.52 | $32.96 | $27.96 | 661,627 |
| 2016-04-18 | $31.97 | $33.09 | $31.80 | $33.06 | $28.04 | 857,184 |
| 2016-04-15 | $31.81 | $32.34 | $31.59 | $31.98 | $27.13 | 408,642 |
| 2016-04-14 | $32.18 | $32.25 | $31.70 | $31.96 | $27.11 | 458,523 |
| 2016-04-13 | $31.62 | $32.37 | $31.44 | $32.28 | $27.38 | 1,019,688 |
| 2016-04-12 | $30.96 | $31.49 | $30.77 | $31.43 | $26.66 | 440,321 |
| 2016-04-11 | $31.11 | $31.58 | $30.95 | $30.96 | $26.26 | 338,842 |
| 2016-04-08 | $31.72 | $31.86 | $30.93 | $31.03 | $26.32 | 447,387 |
| 2016-04-07 | $31.25 | $31.92 | $31.11 | $31.37 | $26.61 | 726,615 |
| 2016-04-06 | $30.89 | $31.55 | $30.78 | $31.53 | $26.75 | 519,405 |
| 2016-04-05 | $30.61 | $30.92 | $30.36 | $30.80 | $26.13 | 557,584 |
| 2016-04-04 | $30.92 | $31.21 | $30.55 | $30.77 | $26.10 | 424,193 |
| 2016-04-01 | $30.55 | $31.13 | $30.21 | $30.99 | $26.29 | 579,003 |
| 2016-03-31 | $31.00 | $31.08 | $30.17 | $30.75 | $26.09 | 912,951 |
| 2016-03-30 | $31.81 | $31.94 | $30.97 | $31.03 | $26.32 | 869,660 |
| 2016-03-29 | $30.48 | $31.73 | $30.37 | $31.63 | $26.83 | 755,378 |
| 2016-03-28 | $30.60 | $30.80 | $30.43 | $30.60 | $25.96 | 497,597 |
| 2016-03-24 | $30.33 | $30.45 | $29.93 | $30.35 | $25.75 | 611,778 |
| 2016-03-23 | $31.23 | $31.24 | $30.22 | $30.31 | $25.71 | 810,837 |
| 2016-03-22 | $31.51 | $32.02 | $31.00 | $31.18 | $26.45 | 969,091 |
| 2016-03-21 | $32.30 | $32.42 | $31.70 | $31.75 | $26.93 | 1,454,999 |
| 2016-03-18 | $32.60 | $32.82 | $32.33 | $32.34 | $27.43 | 962,100 |
| 2016-03-17 | $32.35 | $33.03 | $32.14 | $32.63 | $27.68 | 1,036,297 |
| 2016-03-16 | $32.36 | $32.99 | $32.06 | $32.42 | $27.50 | 1,247,067 |
| 2016-03-15 | $32.90 | $32.90 | $32.24 | $32.48 | $27.55 | 824,135 |
| 2016-03-14 | $32.83 | $33.11 | $32.60 | $32.97 | $27.97 | 1,022,615 |
| 2016-03-11 | $32.47 | $33.22 | $32.40 | $32.96 | $27.96 | 1,180,115 |
| 2016-03-10 | $33.01 | $33.22 | $31.86 | $32.21 | $27.32 | 778,092 |
| 2016-03-09 | $32.61 | $33.23 | $32.37 | $32.99 | $27.99 | 939,312 |
| 2016-03-08 | $32.79 | $33.11 | $32.19 | $32.27 | $27.37 | 708,727 |
| 2016-03-07 | $32.18 | $33.05 | $32.18 | $32.90 | $27.91 | 716,747 |
| 2016-03-04 | $32.10 | $32.90 | $32.09 | $32.40 | $27.48 | 1,001,805 |
| 2016-03-03 | $31.42 | $32.22 | $31.27 | $32.20 | $27.32 | 1,277,023 |
| 2016-03-02 | $31.29 | $31.77 | $30.96 | $31.69 | $26.75 | 992,038 |
| 2016-03-01 | $31.21 | $31.53 | $30.51 | $31.40 | $26.50 | 1,957,641 |
| 2016-02-29 | $30.41 | $31.17 | $30.23 | $30.87 | $26.05 | 1,299,777 |
| 2016-02-26 | $30.53 | $30.75 | $30.06 | $30.24 | $25.52 | 1,028,948 |
| 2016-02-25 | $30.14 | $30.46 | $29.50 | $30.42 | $25.67 | 964,988 |
| 2016-02-24 | $28.39 | $29.57 | $27.10 | $29.46 | $24.86 | 3,350,404 |
| 2016-02-23 | $29.45 | $30.54 | $29.08 | $30.26 | $25.54 | 1,982,591 |
| 2016-02-22 | $28.64 | $29.94 | $28.33 | $29.70 | $25.07 | 1,827,111 |
| 2016-02-19 | $27.97 | $28.74 | $27.52 | $28.11 | $23.72 | 2,086,063 |
| 2016-02-18 | $29.42 | $29.72 | $28.01 | $28.08 | $23.70 | 1,420,166 |
| 2016-02-17 | $28.87 | $29.92 | $28.61 | $29.46 | $24.86 | 1,525,601 |
| 2016-02-16 | $27.64 | $28.74 | $27.21 | $28.61 | $24.15 | 1,980,721 |
| 2016-02-12 | $27.41 | $27.89 | $27.02 | $27.19 | $22.95 | 1,144,563 |
| 2016-02-11 | $27.00 | $27.71 | $26.60 | $27.31 | $23.05 | 998,342 |
| 2016-02-10 | $27.04 | $28.21 | $26.56 | $27.61 | $23.30 | 995,521 |
| 2016-02-09 | $27.73 | $28.06 | $26.35 | $26.97 | $22.76 | 1,515,781 |
| 2016-02-08 | $30.15 | $30.40 | $27.44 | $28.22 | $23.82 | 2,121,097 |
| 2016-02-05 | $31.99 | $31.99 | $30.41 | $30.58 | $25.81 | 1,360,241 |
| 2016-02-04 | $32.97 | $33.36 | $31.84 | $32.14 | $27.13 | 1,025,523 |
| 2016-02-03 | $32.55 | $33.13 | $31.88 | $32.95 | $27.81 | 938,578 |
| 2016-02-02 | $32.82 | $32.83 | $32.10 | $32.34 | $27.29 | 879,239 |
| 2016-02-01 | $32.86 | $33.60 | $32.30 | $33.21 | $28.03 | 982,701 |
| 2016-01-29 | $32.66 | $33.39 | $32.44 | $33.00 | $27.85 | 1,225,620 |
| 2016-01-28 | $31.68 | $32.61 | $30.98 | $32.44 | $27.38 | 2,548,315 |
| 2016-01-27 | $30.50 | $32.01 | $30.20 | $31.24 | $26.37 | 1,776,710 |
| 2016-01-26 | $29.73 | $30.79 | $29.56 | $30.72 | $25.93 | 631,625 |
| 2016-01-25 | $30.30 | $30.59 | $29.42 | $29.51 | $24.91 | 550,028 |
| 2016-01-22 | $29.42 | $30.54 | $29.42 | $30.51 | $25.75 | 615,887 |
| 2016-01-21 | $29.17 | $29.66 | $28.43 | $29.01 | $24.48 | 711,146 |
| 2016-01-20 | $28.86 | $29.53 | $28.16 | $29.06 | $24.53 | 1,228,434 |
| 2016-01-19 | $29.87 | $29.99 | $28.96 | $29.34 | $24.76 | 718,181 |
| 2016-01-15 | $29.09 | $29.87 | $28.77 | $29.60 | $24.98 | 1,139,118 |
| 2016-01-14 | $29.46 | $30.31 | $28.73 | $29.79 | $25.14 | 1,008,301 |
| 2016-01-13 | $30.15 | $30.45 | $29.11 | $29.29 | $24.72 | 1,210,931 |
| 2016-01-12 | $30.10 | $30.83 | $29.91 | $30.15 | $25.45 | 1,083,694 |
| 2016-01-11 | $30.08 | $30.22 | $29.28 | $29.76 | $25.12 | 1,043,893 |
| 2016-01-08 | $30.80 | $31.23 | $29.90 | $29.96 | $25.29 | 979,939 |
| 2016-01-07 | $30.48 | $31.10 | $30.44 | $30.82 | $26.01 | 1,025,821 |
| 2016-01-06 | $30.58 | $31.40 | $30.58 | $31.06 | $26.21 | 744,220 |
| 2016-01-05 | $31.70 | $31.77 | $30.99 | $31.00 | $26.16 | 943,554 |
| 2016-01-04 | $32.12 | $32.32 | $31.19 | $31.43 | $26.53 | 982,101 |
| 2015-12-31 | $31.78 | $32.78 | $31.49 | $32.54 | $27.46 | 788,055 |
| 2015-12-30 | $32.35 | $32.65 | $31.86 | $31.90 | $26.92 | 445,156 |
| 2015-12-29 | $32.38 | $32.57 | $31.86 | $32.29 | $27.25 | 458,141 |
| 2015-12-28 | $32.54 | $32.61 | $31.59 | $32.10 | $27.09 | 438,880 |
| 2015-12-24 | $32.40 | $32.96 | $32.38 | $32.61 | $27.52 | 535,222 |
| 2015-12-23 | $31.89 | $32.54 | $31.54 | $32.46 | $27.40 | 741,005 |
| 2015-12-22 | $32.15 | $32.31 | $31.32 | $31.61 | $26.68 | 673,304 |
| 2015-12-21 | $31.97 | $32.40 | $31.77 | $32.21 | $27.18 | 806,100 |
| 2015-12-18 | $32.04 | $32.55 | $31.50 | $31.66 | $26.72 | 893,769 |
| 2015-12-17 | $33.09 | $33.19 | $32.12 | $32.21 | $27.18 | 562,924 |
| 2015-12-16 | $32.26 | $33.06 | $32.19 | $32.93 | $27.79 | 1,380,091 |
| 2015-12-15 | $31.29 | $32.19 | $31.12 | $31.84 | $26.87 | 679,433 |
| 2015-12-14 | $31.90 | $32.43 | $31.14 | $31.29 | $26.41 | 894,673 |
| 2015-12-11 | $32.47 | $32.68 | $31.67 | $31.95 | $26.96 | 952,770 |
| 2015-12-10 | $32.90 | $33.34 | $32.63 | $32.97 | $27.83 | 749,430 |
| 2015-12-09 | $33.58 | $33.63 | $32.19 | $32.81 | $27.69 | 1,610,904 |
| 2015-12-08 | $34.31 | $34.49 | $33.67 | $33.82 | $28.54 | 728,985 |
| 2015-12-07 | $34.63 | $35.15 | $34.20 | $34.55 | $29.16 | 1,226,205 |
| 2015-12-04 | $34.76 | $35.14 | $34.55 | $34.78 | $29.35 | 925,483 |
| 2015-12-03 | $35.35 | $35.41 | $34.09 | $34.61 | $29.21 | 950,315 |
| 2015-12-02 | $35.31 | $35.74 | $34.93 | $35.18 | $29.69 | 580,515 |
| 2015-12-01 | $35.38 | $35.61 | $35.18 | $35.50 | $29.96 | 1,134,698 |
| 2015-11-30 | $35.68 | $35.76 | $35.03 | $35.10 | $29.62 | 1,067,233 |
| 2015-11-27 | $35.59 | $35.89 | $35.22 | $35.65 | $30.09 | 465,338 |
| 2015-11-25 | $35.02 | $35.88 | $34.66 | $35.67 | $29.97 | 1,074,771 |
| 2015-11-24 | $34.95 | $35.04 | $34.51 | $34.88 | $29.30 | 771,723 |
| 2015-11-23 | $34.77 | $35.06 | $34.65 | $35.03 | $29.43 | 692,207 |
| 2015-11-20 | $34.40 | $35.08 | $34.33 | $34.78 | $29.22 | 590,161 |
| 2015-11-19 | $34.52 | $34.70 | $34.19 | $34.40 | $28.90 | 1,177,122 |
| 2015-11-18 | $34.12 | $34.74 | $34.09 | $34.63 | $29.09 | 1,183,526 |
| 2015-11-17 | $34.38 | $34.75 | $33.94 | $34.10 | $28.65 | 964,448 |
| 2015-11-16 | $32.91 | $34.27 | $32.51 | $34.19 | $28.72 | 807,975 |
| 2015-11-13 | $33.17 | $33.56 | $32.68 | $33.03 | $27.75 | 1,124,460 |
| 2015-11-12 | $34.05 | $34.38 | $33.26 | $33.33 | $28.00 | 937,398 |
| 2015-11-11 | $33.92 | $34.48 | $33.65 | $34.14 | $28.68 | 1,114,271 |
| 2015-11-10 | $33.49 | $33.90 | $33.13 | $33.89 | $28.47 | 1,105,829 |
| 2015-11-09 | $33.70 | $33.79 | $32.89 | $33.39 | $28.05 | 1,556,091 |
| 2015-11-06 | $33.25 | $33.83 | $33.25 | $33.51 | $28.15 | 1,903,215 |
| 2015-11-05 | $33.02 | $33.92 | $33.00 | $33.41 | $28.07 | 1,895,138 |
| 2015-11-04 | $33.56 | $34.27 | $32.25 | $33.20 | $27.89 | 3,889,664 |
| 2015-11-03 | $31.39 | $32.17 | $31.36 | $31.97 | $26.86 | 2,373,202 |
| 2015-11-02 | $30.00 | $31.36 | $29.91 | $31.32 | $26.31 | 1,456,093 |
| 2015-10-30 | $29.61 | $30.19 | $29.09 | $30.01 | $25.21 | 849,646 |
| 2015-10-29 | $29.56 | $30.02 | $29.42 | $29.65 | $24.91 | 950,529 |
| 2015-10-28 | $29.02 | $29.77 | $28.68 | $29.62 | $24.88 | 847,205 |
| 2015-10-27 | $29.44 | $29.55 | $28.40 | $28.82 | $24.21 | 756,857 |
| 2015-10-26 | $29.56 | $29.75 | $29.25 | $29.46 | $24.75 | 486,036 |
| 2015-10-23 | $29.66 | $29.99 | $29.40 | $29.67 | $24.93 | 683,102 |
| 2015-10-22 | $28.74 | $29.50 | $28.50 | $29.49 | $24.77 | 568,282 |
| 2015-10-21 | $29.45 | $29.79 | $28.62 | $28.63 | $24.05 | 730,940 |
| 2015-10-20 | $29.19 | $29.48 | $29.10 | $29.35 | $24.66 | 465,920 |
| 2015-10-19 | $29.57 | $29.57 | $28.97 | $29.19 | $24.52 | 541,237 |
| 2015-10-16 | $29.56 | $29.77 | $29.11 | $29.66 | $24.92 | 739,900 |
| 2015-10-15 | $28.87 | $29.46 | $28.39 | $29.44 | $24.73 | 928,156 |
| 2015-10-14 | $28.69 | $29.36 | $28.51 | $28.64 | $24.06 | 621,738 |
| 2015-10-13 | $28.47 | $29.20 | $28.27 | $28.68 | $24.09 | 423,439 |
| 2015-10-12 | $28.50 | $28.90 | $28.39 | $28.51 | $23.95 | 526,286 |
| 2015-10-09 | $28.70 | $29.01 | $27.95 | $28.54 | $23.98 | 1,236,629 |
| 2015-10-08 | $29.15 | $29.26 | $28.31 | $28.75 | $24.15 | 1,400,550 |
| 2015-10-07 | $27.55 | $29.48 | $27.49 | $29.38 | $24.68 | 2,602,400 |
| 2015-10-06 | $27.25 | $27.77 | $27.05 | $27.40 | $23.02 | 908,655 |
| 2015-10-05 | $26.38 | $27.45 | $26.38 | $27.34 | $22.97 | 783,466 |
| 2015-10-02 | $25.36 | $26.29 | $25.15 | $26.24 | $22.04 | 758,294 |
| 2015-10-01 | $25.57 | $25.57 | $24.80 | $25.56 | $21.47 | 1,294,008 |
| 2015-09-30 | $25.53 | $25.64 | $24.87 | $25.32 | $21.27 | 1,320,294 |
| 2015-09-29 | $25.50 | $25.70 | $25.07 | $25.36 | $21.30 | 1,270,814 |
| 2015-09-28 | $25.12 | $25.95 | $25.10 | $25.44 | $21.37 | 1,407,318 |
| 2015-09-25 | $25.95 | $26.15 | $25.18 | $25.28 | $21.24 | 1,191,902 |
| 2015-09-24 | $26.30 | $26.35 | $25.43 | $25.78 | $21.66 | 1,001,139 |
| 2015-09-23 | $26.95 | $27.13 | $26.25 | $26.42 | $22.19 | 868,549 |
| 2015-09-22 | $27.12 | $27.58 | $26.69 | $26.85 | $22.56 | 795,195 |
| 2015-09-21 | $27.50 | $27.74 | $27.20 | $27.47 | $23.08 | 878,577 |
| 2015-09-18 | $27.44 | $27.92 | $27.01 | $27.26 | $22.90 | 1,211,703 |
| 2015-09-17 | $27.89 | $28.27 | $27.65 | $27.82 | $23.37 | 564,609 |
| 2015-09-16 | $27.54 | $27.88 | $27.27 | $27.79 | $23.35 | 690,154 |
| 2015-09-15 | $27.14 | $27.61 | $26.93 | $27.59 | $23.18 | 845,371 |
| 2015-09-14 | $26.75 | $26.94 | $26.34 | $26.88 | $22.58 | 746,330 |
| 2015-09-11 | $26.15 | $26.75 | $25.50 | $26.73 | $22.46 | 924,616 |
| 2015-09-10 | $26.36 | $26.63 | $25.86 | $26.36 | $22.14 | 402,244 |
| 2015-09-09 | $26.68 | $26.79 | $26.22 | $26.28 | $22.08 | 376,619 |
| 2015-09-08 | $26.36 | $26.96 | $26.25 | $26.42 | $22.19 | 736,062 |
| 2015-09-04 | $25.65 | $26.19 | $25.56 | $25.85 | $21.72 | 572,151 |
| 2015-09-03 | $25.90 | $26.47 | $25.82 | $25.97 | $21.82 | 728,485 |
| 2015-09-02 | $26.13 | $26.38 | $25.64 | $25.97 | $21.82 | 937,371 |
| 2015-09-01 | $26.28 | $27.00 | $25.77 | $25.86 | $21.72 | 958,082 |
| 2015-08-31 | $26.40 | $26.88 | $26.15 | $26.78 | $22.50 | 1,204,045 |
| 2015-08-28 | $25.50 | $26.50 | $25.40 | $26.44 | $22.21 | 1,644,325 |
| 2015-08-27 | $25.93 | $26.44 | $25.05 | $25.81 | $21.55 | 1,904,789 |
| 2015-08-26 | $25.58 | $25.73 | $24.04 | $25.61 | $21.38 | 3,213,284 |
Sinclair Broadcast Group Inc - Class A (SBGI) News Headlines
.jpg)
Women's Tennis Association extends media rights deal with Tennis Channel through 2032
The Tennis Channel paid a significant increase to extend its U.S. media rights deal with the Women's Tennis Association, which includes the WTA Final…
cnbc.com June 25, 2025.jpg)
Sinclair is exploring mergers for its broadcast business
Sinclair, one of the largest owners of broadcast stations in the U.S., is launching a strategic review of its broadcast business that could result in…
cnbc.com Aug. 11, 2025.jpg)
Recent Sinclair Broadcast Group Inc - Class A (SBGI) News
.jpg)
.jpg)
.jpg)
Similar Companies to Sinclair Broadcast Group Inc - Class A (SBGI) in the Broadcasting Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Grupo Televisa SAB | TV | Broadcasting | Communication Services | 26,000 |
| News Corp - Class B | NWS | Broadcasting | Communication Services | 23,000 |
| TEGNA Inc | TGNA | Broadcasting | Communication Services | 17,000 |
| iHeartMedia Inc - Class A New | IHRT | Broadcasting | Communication Services | 12,000 |
| Sinclair Broadcast Group Inc - Class A | SBGI | Broadcasting | Communication Services | 11,600 |
| Nexstar Media Group Inc - Class A | NXST | Broadcasting | Communication Services | 8,187 |
| Fox Corporation - Class B | FOX | Broadcasting | Communication Services | 7,000 |
| Salem Media Group Inc - Class A | SALM | Broadcasting | Communication Services | 5,500 |
| E.W. Scripps Co. - Class A | SSP | Broadcasting | Communication Services | 4,000 |
| Urban One Inc - Class A | UONE | Broadcasting | Communication Services | 3,700 |