SMART Global Holdings Inc (SGH) Exchange: NASDAQ
Data as of May 9, 2025
$20.54 ($0.22) 1.08%
SMART Global Holdings Inc - Daily Information
Click for more stock information on SMART Global Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $20.24 |
| Previous Close | $20.54 |
| High | $20.81 |
| Low | $20.20 |
| Adjusted Open | $20.24 |
| Previous Adjusted Close | $20.54 |
| Adjusted High | $20.81 |
| Adjusted Low | $20.20 |
About SMART Global Holdings Inc (SGH)
At SGH, our companies are united by a drive to raise the bar, execute with discipline and focus on whatâs next for the technologies that support and advance the world. Across computing, memory, and LED lighting solutions, we build long-term strategic partnerships with our customers. Backed by a proven leadership team, we operate with excellence around the globe while unlocking new avenues of growth for our business and industry.
Invest in SMART Global Holdings Inc (SGH)
Historical Stock Data for SMART Global Holdings Inc (SGH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | $20.24 | $20.81 | $20.20 | $20.54 | $20.54 | 552,823 |
| 2024-10-01 | $20.95 | $21.42 | $19.85 | $20.32 | $20.32 | 666,947 |
| 2024-09-30 | $21.09 | $21.40 | $20.73 | $20.95 | $20.95 | 757,161 |
| 2024-09-27 | $21.36 | $21.51 | $21.04 | $21.30 | $21.30 | 796,113 |
| 2024-09-26 | $20.84 | $21.30 | $20.28 | $21.15 | $21.15 | 1,421,405 |
| 2024-09-25 | $19.77 | $20.19 | $19.50 | $19.88 | $19.88 | 1,150,735 |
| 2024-09-24 | $19.62 | $20.03 | $19.53 | $19.81 | $19.81 | 1,252,142 |
| 2024-09-23 | $19.78 | $20.18 | $19.06 | $19.35 | $19.35 | 1,395,728 |
| 2024-09-20 | $19.38 | $20.28 | $19.38 | $19.70 | $19.70 | 3,849,899 |
| 2024-09-19 | $19.88 | $20.23 | $19.61 | $19.80 | $19.80 | 950,607 |
| 2024-09-18 | $19.28 | $19.97 | $19.07 | $19.10 | $19.10 | 977,800 |
| 2024-09-17 | $19.63 | $19.89 | $19.23 | $19.30 | $19.30 | 635,454 |
| 2024-09-16 | $19.15 | $19.42 | $19.06 | $19.30 | $19.30 | 635,051 |
| 2024-09-13 | $19.11 | $19.65 | $19.11 | $19.42 | $19.42 | 623,902 |
| 2024-09-12 | $19.11 | $19.24 | $18.83 | $18.84 | $18.84 | 410,094 |
| 2024-09-11 | $18.35 | $19.11 | $17.97 | $19.09 | $19.09 | 699,855 |
| 2024-09-10 | $18.21 | $18.39 | $17.97 | $18.31 | $18.31 | 719,716 |
| 2024-09-09 | $18.11 | $18.51 | $17.93 | $18.21 | $18.21 | 1,120,249 |
| 2024-09-06 | $18.67 | $18.69 | $17.69 | $17.79 | $17.79 | 840,923 |
| 2024-09-05 | $18.74 | $19.12 | $18.46 | $18.58 | $18.58 | 950,081 |
| 2024-09-04 | $18.70 | $19.17 | $18.39 | $18.90 | $18.90 | 1,039,960 |
| 2024-09-03 | $20.35 | $20.35 | $18.74 | $18.95 | $18.95 | 1,028,421 |
| 2024-08-30 | $20.99 | $21.00 | $20.32 | $20.72 | $20.72 | 418,478 |
| 2024-08-29 | $20.01 | $20.89 | $20.01 | $20.49 | $20.49 | 595,040 |
| 2024-08-28 | $20.23 | $20.32 | $19.43 | $19.89 | $19.89 | 1,125,400 |
| 2024-08-27 | $20.50 | $20.54 | $20.12 | $20.26 | $20.26 | 1,605,365 |
| 2024-08-26 | $21.01 | $21.01 | $20.48 | $20.55 | $20.55 | 458,820 |
| 2024-08-23 | $20.65 | $20.96 | $20.28 | $20.94 | $20.94 | 421,507 |
| 2024-08-22 | $20.82 | $20.85 | $20.02 | $20.20 | $20.20 | 753,464 |
| 2024-08-21 | $21.25 | $21.52 | $20.70 | $20.75 | $20.75 | 514,660 |
| 2024-08-20 | $21.30 | $21.35 | $20.88 | $21.08 | $21.08 | 674,503 |
| 2024-08-19 | $21.19 | $21.39 | $20.99 | $21.32 | $21.32 | 383,424 |
| 2024-08-16 | $21.05 | $21.49 | $20.97 | $21.07 | $21.07 | 553,082 |
| 2024-08-15 | $21.25 | $21.50 | $20.80 | $21.18 | $21.18 | 1,383,029 |
| 2024-08-14 | $20.90 | $20.93 | $20.52 | $20.62 | $20.62 | 657,040 |
| 2024-08-13 | $19.73 | $20.73 | $19.51 | $20.58 | $20.58 | 949,150 |
| 2024-08-12 | $19.24 | $19.63 | $19.13 | $19.52 | $19.52 | 712,544 |
| 2024-08-09 | $19.39 | $19.61 | $18.93 | $19.17 | $19.17 | 824,531 |
| 2024-08-08 | $19.52 | $19.75 | $19.12 | $19.35 | $19.35 | 1,170,214 |
| 2024-08-07 | $19.74 | $19.78 | $18.53 | $18.70 | $18.70 | 1,146,301 |
| 2024-08-06 | $19.40 | $19.75 | $18.85 | $19.04 | $19.04 | 838,434 |
| 2024-08-05 | $18.71 | $20.06 | $18.53 | $19.26 | $19.26 | 1,186,916 |
| 2024-08-02 | $21.27 | $21.30 | $19.68 | $20.26 | $20.26 | 3,240,250 |
| 2024-08-01 | $22.39 | $23.40 | $21.06 | $21.55 | $21.55 | 2,152,749 |
| 2024-07-31 | $23.19 | $23.77 | $22.69 | $23.40 | $23.40 | 1,208,962 |
| 2024-07-30 | $23.19 | $23.39 | $22.25 | $22.32 | $22.32 | 612,047 |
| 2024-07-29 | $23.05 | $23.72 | $22.98 | $23.02 | $23.02 | 569,057 |
| 2024-07-26 | $23.41 | $23.65 | $22.89 | $23.17 | $23.17 | 813,574 |
| 2024-07-25 | $23.02 | $23.48 | $22.55 | $22.76 | $22.76 | 907,061 |
| 2024-07-24 | $24.09 | $24.30 | $23.18 | $23.32 | $23.32 | 867,223 |
| 2024-07-23 | $23.86 | $24.97 | $23.81 | $24.57 | $24.57 | 633,377 |
| 2024-07-22 | $24.58 | $24.85 | $24.00 | $24.26 | $24.26 | 903,104 |
| 2024-07-19 | $24.56 | $24.62 | $23.83 | $23.86 | $23.86 | 812,784 |
| 2024-07-18 | $25.70 | $25.85 | $24.31 | $24.64 | $24.64 | 1,346,337 |
| 2024-07-17 | $27.09 | $27.22 | $25.35 | $25.42 | $25.42 | 2,023,060 |
| 2024-07-16 | $29.44 | $29.49 | $27.14 | $27.46 | $27.46 | 2,012,875 |
| 2024-07-15 | $29.22 | $29.71 | $29.07 | $29.35 | $29.35 | 1,129,036 |
| 2024-07-12 | $28.76 | $29.81 | $28.68 | $28.90 | $28.90 | 1,460,406 |
| 2024-07-11 | $29.35 | $29.58 | $28.00 | $28.54 | $28.54 | 2,087,129 |
| 2024-07-10 | $25.71 | $29.35 | $24.96 | $29.32 | $29.32 | 7,700,822 |
| 2024-07-09 | $24.02 | $24.24 | $23.18 | $23.22 | $23.22 | 2,196,757 |
| 2024-07-08 | $23.68 | $24.38 | $23.49 | $23.96 | $23.96 | 1,210,629 |
| 2024-07-05 | $23.30 | $23.74 | $23.05 | $23.22 | $23.22 | 552,156 |
| 2024-07-03 | $23.15 | $23.36 | $22.97 | $23.10 | $23.10 | 458,567 |
| 2024-07-02 | $22.36 | $23.13 | $22.35 | $22.93 | $22.93 | 718,411 |
| 2024-07-01 | $23.05 | $23.19 | $22.32 | $22.42 | $22.42 | 685,418 |
| 2024-06-28 | $23.13 | $23.25 | $22.65 | $22.87 | $22.87 | 1,137,334 |
| 2024-06-27 | $23.00 | $23.11 | $22.35 | $22.69 | $22.69 | 563,739 |
| 2024-06-26 | $22.50 | $23.54 | $22.50 | $23.18 | $23.18 | 650,154 |
| 2024-06-25 | $22.48 | $22.56 | $21.87 | $22.39 | $22.39 | 427,702 |
| 2024-06-24 | $22.70 | $22.98 | $22.38 | $22.42 | $22.42 | 1,041,387 |
| 2024-06-21 | $22.29 | $22.94 | $22.09 | $22.63 | $22.63 | 7,257,600 |
| 2024-06-20 | $23.60 | $23.60 | $22.37 | $22.49 | $22.49 | 1,017,212 |
| 2024-06-18 | $22.99 | $23.68 | $22.80 | $23.62 | $23.62 | 1,065,381 |
| 2024-06-17 | $22.37 | $22.91 | $21.85 | $22.81 | $22.81 | 842,564 |
| 2024-06-14 | $22.09 | $22.48 | $21.82 | $22.35 | $22.35 | 592,330 |
| 2024-06-13 | $22.01 | $22.61 | $21.76 | $22.54 | $22.54 | 544,356 |
| 2024-06-12 | $22.31 | $22.94 | $21.95 | $22.32 | $22.32 | 752,796 |
| 2024-06-11 | $21.63 | $21.85 | $21.41 | $21.67 | $21.67 | 578,470 |
| 2024-06-10 | $21.10 | $21.97 | $21.01 | $21.86 | $21.86 | 1,187,745 |
| 2024-06-07 | $21.32 | $21.56 | $21.15 | $21.37 | $21.37 | 398,650 |
| 2024-06-06 | $21.38 | $21.71 | $21.10 | $21.39 | $21.39 | 383,045 |
| 2024-06-05 | $20.86 | $21.47 | $20.61 | $21.47 | $21.47 | 514,497 |
| 2024-06-04 | $20.56 | $20.64 | $20.02 | $20.47 | $20.47 | 382,535 |
| 2024-06-03 | $21.04 | $21.18 | $20.29 | $20.66 | $20.66 | 443,045 |
| 2024-05-31 | $20.50 | $20.63 | $19.91 | $20.58 | $20.58 | 595,187 |
| 2024-05-30 | $20.82 | $20.89 | $20.15 | $20.40 | $20.40 | 643,609 |
| 2024-05-29 | $21.00 | $21.46 | $20.73 | $20.77 | $20.77 | 591,746 |
| 2024-05-28 | $21.24 | $21.69 | $21.00 | $21.03 | $21.03 | 672,947 |
| 2024-05-24 | $20.44 | $20.65 | $20.24 | $20.54 | $20.54 | 542,914 |
| 2024-05-23 | $20.47 | $20.59 | $19.66 | $20.18 | $20.18 | 807,538 |
| 2024-05-22 | $20.75 | $20.91 | $20.07 | $20.16 | $20.16 | 599,241 |
| 2024-05-21 | $20.49 | $20.98 | $20.19 | $20.69 | $20.69 | 499,611 |
| 2024-05-20 | $20.19 | $20.81 | $20.18 | $20.55 | $20.55 | 925,884 |
| 2024-05-17 | $19.99 | $20.29 | $19.53 | $20.24 | $20.24 | 1,061,476 |
| 2024-05-16 | $20.00 | $20.10 | $19.69 | $19.85 | $19.85 | 671,132 |
| 2024-05-15 | $19.40 | $19.93 | $19.05 | $19.91 | $19.91 | 1,051,109 |
| 2024-05-14 | $19.07 | $19.34 | $18.93 | $19.31 | $19.31 | 720,250 |
| 2024-05-13 | $18.99 | $19.38 | $18.87 | $19.22 | $19.22 | 577,448 |
| 2024-05-10 | $18.84 | $19.09 | $18.62 | $18.96 | $18.96 | 622,524 |
| 2024-05-09 | $19.23 | $19.28 | $18.55 | $18.56 | $18.56 | 527,353 |
| 2024-05-08 | $18.42 | $19.18 | $18.32 | $19.12 | $19.12 | 594,283 |
| 2024-05-07 | $18.67 | $18.80 | $18.42 | $18.53 | $18.53 | 619,303 |
| 2024-05-06 | $18.91 | $19.20 | $18.42 | $18.58 | $18.58 | 931,596 |
| 2024-05-03 | $19.00 | $19.44 | $18.62 | $18.63 | $18.63 | 864,304 |
| 2024-05-02 | $18.46 | $18.61 | $17.99 | $18.51 | $18.51 | 736,908 |
| 2024-05-01 | $18.10 | $18.63 | $17.73 | $18.02 | $18.02 | 729,707 |
| 2024-04-30 | $18.45 | $18.74 | $18.25 | $18.27 | $18.27 | 750,383 |
| 2024-04-29 | $18.40 | $18.61 | $18.24 | $18.55 | $18.55 | 468,652 |
| 2024-04-26 | $18.47 | $18.95 | $18.13 | $18.34 | $18.34 | 795,696 |
| 2024-04-25 | $17.60 | $18.56 | $17.48 | $18.49 | $18.49 | 1,330,189 |
| 2024-04-24 | $18.25 | $18.39 | $17.74 | $17.76 | $17.76 | 1,343,579 |
| 2024-04-23 | $17.30 | $18.29 | $17.30 | $17.93 | $17.93 | 1,321,893 |
| 2024-04-22 | $17.22 | $17.59 | $16.90 | $17.21 | $17.21 | 1,136,792 |
| 2024-04-19 | $17.62 | $18.13 | $16.80 | $16.92 | $16.92 | 1,421,212 |
| 2024-04-18 | $18.43 | $18.60 | $17.66 | $17.72 | $17.72 | 833,294 |
| 2024-04-17 | $19.48 | $19.80 | $18.38 | $18.46 | $18.46 | 909,424 |
| 2024-04-16 | $18.82 | $19.65 | $18.50 | $19.47 | $19.47 | 1,369,372 |
| 2024-04-15 | $19.63 | $19.91 | $18.81 | $18.87 | $18.87 | 1,222,435 |
| 2024-04-12 | $19.88 | $20.17 | $19.02 | $19.54 | $19.54 | 1,582,719 |
| 2024-04-11 | $19.83 | $20.23 | $18.55 | $19.44 | $19.44 | 2,984,631 |
| 2024-04-10 | $22.88 | $23.56 | $19.21 | $19.68 | $19.68 | 6,536,051 |
| 2024-04-09 | $26.20 | $26.21 | $25.37 | $25.92 | $25.92 | 1,398,798 |
| 2024-04-08 | $26.04 | $26.14 | $25.55 | $25.86 | $25.86 | 537,327 |
| 2024-04-05 | $25.51 | $25.88 | $25.31 | $25.75 | $25.75 | 425,287 |
| 2024-04-04 | $26.62 | $26.68 | $25.08 | $25.49 | $25.49 | 587,744 |
| 2024-04-03 | $25.89 | $26.51 | $25.79 | $26.02 | $26.02 | 718,450 |
| 2024-04-02 | $26.05 | $26.21 | $25.76 | $26.16 | $26.16 | 720,668 |
| 2024-04-01 | $26.46 | $27.22 | $26.14 | $26.38 | $26.38 | 602,699 |
| 2024-03-28 | $26.45 | $26.76 | $26.20 | $26.32 | $26.32 | 729,977 |
| 2024-03-27 | $27.15 | $27.15 | $26.08 | $26.48 | $26.48 | 519,891 |
| 2024-03-26 | $26.41 | $27.11 | $26.39 | $26.90 | $26.90 | 985,553 |
| 2024-03-25 | $25.94 | $26.63 | $25.88 | $26.24 | $26.24 | 572,200 |
| 2024-03-22 | $26.40 | $26.57 | $25.71 | $26.10 | $26.10 | 854,965 |
| 2024-03-21 | $25.95 | $27.09 | $25.68 | $26.30 | $26.30 | 2,126,854 |
| 2024-03-20 | $23.34 | $24.91 | $23.14 | $24.77 | $24.77 | 1,605,768 |
| 2024-03-19 | $23.44 | $23.44 | $22.77 | $22.92 | $22.92 | 900,253 |
| 2024-03-18 | $22.71 | $23.17 | $22.40 | $22.78 | $22.78 | 1,351,779 |
| 2024-03-15 | $22.23 | $22.67 | $21.88 | $22.16 | $22.16 | 6,677,081 |
| 2024-03-14 | $22.71 | $22.99 | $22.20 | $22.67 | $22.67 | 933,987 |
| 2024-03-13 | $23.15 | $23.42 | $22.80 | $22.82 | $22.82 | 702,263 |
| 2024-03-12 | $23.14 | $23.50 | $22.44 | $23.44 | $23.44 | 929,407 |
| 2024-03-11 | $23.16 | $23.41 | $22.84 | $23.02 | $23.02 | 628,469 |
| 2024-03-08 | $24.31 | $24.43 | $23.21 | $23.58 | $23.58 | 621,703 |
| 2024-03-07 | $23.75 | $24.67 | $23.59 | $24.19 | $24.19 | 944,275 |
| 2024-03-06 | $23.58 | $23.92 | $23.14 | $23.54 | $23.54 | 714,201 |
| 2024-03-05 | $22.87 | $23.34 | $22.72 | $23.14 | $23.14 | 424,163 |
| 2024-03-04 | $22.79 | $23.46 | $22.62 | $23.05 | $23.05 | 953,695 |
| 2024-03-01 | $21.42 | $22.55 | $21.38 | $22.52 | $22.52 | 1,032,735 |
| 2024-02-29 | $21.20 | $21.50 | $21.00 | $21.27 | $21.27 | 1,284,051 |
| 2024-02-28 | $20.37 | $21.13 | $20.34 | $20.80 | $20.80 | 605,225 |
| 2024-02-27 | $20.99 | $21.19 | $20.67 | $20.69 | $20.69 | 544,044 |
| 2024-02-26 | $20.59 | $20.98 | $20.51 | $20.80 | $20.80 | 557,294 |
| 2024-02-23 | $20.48 | $20.92 | $20.28 | $20.47 | $20.47 | 473,210 |
| 2024-02-22 | $20.35 | $20.74 | $20.10 | $20.55 | $20.55 | 721,861 |
| 2024-02-21 | $19.56 | $19.88 | $19.24 | $19.72 | $19.72 | 786,722 |
| 2024-02-20 | $20.13 | $20.53 | $19.81 | $19.90 | $19.90 | 768,971 |
| 2024-02-16 | $21.31 | $21.53 | $20.50 | $20.56 | $20.56 | 718,737 |
| 2024-02-15 | $21.80 | $21.84 | $21.07 | $21.28 | $21.28 | 690,312 |
| 2024-02-14 | $21.69 | $22.01 | $21.66 | $21.70 | $21.70 | 525,489 |
| 2024-02-13 | $21.67 | $22.15 | $21.26 | $21.56 | $21.56 | 753,732 |
| 2024-02-12 | $22.84 | $22.91 | $22.45 | $22.59 | $22.59 | 664,484 |
| 2024-02-09 | $22.15 | $22.92 | $22.09 | $22.85 | $22.85 | 649,604 |
| 2024-02-08 | $21.13 | $22.20 | $21.13 | $21.99 | $21.99 | 756,733 |
| 2024-02-07 | $20.86 | $21.25 | $20.45 | $20.93 | $20.93 | 619,322 |
| 2024-02-06 | $20.50 | $20.83 | $20.23 | $20.75 | $20.75 | 523,313 |
| 2024-02-05 | $20.18 | $20.71 | $19.99 | $20.55 | $20.55 | 721,278 |
| 2024-02-02 | $19.54 | $20.28 | $19.33 | $20.15 | $20.15 | 606,163 |
| 2024-02-01 | $19.70 | $19.87 | $19.08 | $19.62 | $19.62 | 991,938 |
| 2024-01-31 | $20.56 | $20.63 | $19.64 | $19.65 | $19.65 | 822,967 |
| 2024-01-30 | $21.42 | $21.42 | $20.79 | $20.87 | $20.87 | 595,045 |
| 2024-01-29 | $21.13 | $21.42 | $20.79 | $21.42 | $21.42 | 663,982 |
| 2024-01-26 | $21.60 | $21.71 | $21.04 | $21.08 | $21.08 | 791,374 |
| 2024-01-25 | $22.40 | $22.40 | $21.84 | $22.03 | $22.03 | 691,351 |
| 2024-01-24 | $22.89 | $22.89 | $22.03 | $22.19 | $22.19 | 858,726 |
| 2024-01-23 | $23.00 | $23.16 | $22.65 | $22.79 | $22.79 | 1,421,437 |
| 2024-01-22 | $23.00 | $23.29 | $21.75 | $22.62 | $22.62 | 3,215,045 |
| 2024-01-19 | $22.86 | $23.19 | $22.51 | $22.89 | $22.89 | 1,402,063 |
| 2024-01-18 | $22.00 | $22.68 | $21.82 | $22.66 | $22.66 | 1,621,724 |
| 2024-01-17 | $20.97 | $21.62 | $20.72 | $21.60 | $21.60 | 1,009,830 |
| 2024-01-16 | $21.33 | $21.50 | $20.95 | $21.31 | $21.31 | 963,753 |
| 2024-01-12 | $20.82 | $21.48 | $20.71 | $21.41 | $21.41 | 1,063,632 |
| 2024-01-11 | $20.50 | $21.09 | $20.14 | $20.59 | $20.59 | 1,307,947 |
| 2024-01-10 | $20.97 | $21.76 | $20.27 | $20.38 | $20.38 | 4,541,933 |
| 2024-01-09 | $17.94 | $18.79 | $17.72 | $18.47 | $18.47 | 901,046 |
| 2024-01-08 | $17.98 | $18.24 | $17.76 | $18.24 | $18.24 | 648,176 |
| 2024-01-05 | $17.68 | $17.95 | $17.61 | $17.79 | $17.79 | 453,900 |
| 2024-01-04 | $17.63 | $17.86 | $17.43 | $17.64 | $17.64 | 493,244 |
| 2024-01-03 | $18.21 | $18.22 | $17.50 | $17.64 | $17.64 | 614,151 |
| 2024-01-02 | $18.59 | $18.81 | $18.11 | $18.32 | $18.32 | 631,916 |
| 2023-12-29 | $19.31 | $19.49 | $18.92 | $18.93 | $18.93 | 358,681 |
| 2023-12-28 | $19.16 | $19.37 | $19.06 | $19.36 | $19.36 | 305,828 |
| 2023-12-27 | $19.27 | $19.39 | $19.08 | $19.21 | $19.21 | 391,766 |
| 2023-12-26 | $18.89 | $19.34 | $18.78 | $19.13 | $19.13 | 619,770 |
| 2023-12-22 | $18.44 | $18.78 | $18.42 | $18.73 | $18.73 | 363,015 |
| 2023-12-21 | $18.28 | $18.51 | $18.12 | $18.36 | $18.36 | 478,197 |
| 2023-12-20 | $18.43 | $18.54 | $17.77 | $17.84 | $17.84 | 686,510 |
| 2023-12-19 | $18.38 | $18.72 | $18.28 | $18.52 | $18.52 | 617,634 |
| 2023-12-18 | $18.55 | $18.63 | $18.37 | $18.38 | $18.38 | 1,121,467 |
| 2023-12-15 | $19.04 | $19.05 | $18.53 | $18.54 | $18.54 | 2,515,966 |
| 2023-12-14 | $18.49 | $19.02 | $18.46 | $18.84 | $18.84 | 1,325,833 |
| 2023-12-13 | $17.84 | $18.41 | $17.69 | $18.20 | $18.20 | 756,583 |
| 2023-12-12 | $17.52 | $17.91 | $17.37 | $17.89 | $17.89 | 676,152 |
| 2023-12-11 | $17.70 | $17.70 | $17.35 | $17.59 | $17.59 | 456,707 |
| 2023-12-08 | $17.42 | $17.90 | $17.42 | $17.51 | $17.51 | 512,597 |
| 2023-12-07 | $17.14 | $17.73 | $16.95 | $17.53 | $17.53 | 744,406 |
| 2023-12-06 | $17.26 | $17.47 | $16.85 | $17.00 | $17.00 | 439,386 |
| 2023-12-05 | $16.92 | $17.06 | $16.62 | $16.99 | $16.99 | 595,968 |
| 2023-12-04 | $16.34 | $17.24 | $16.34 | $17.10 | $17.10 | 504,242 |
| 2023-12-01 | $16.77 | $16.99 | $16.45 | $16.48 | $16.48 | 565,356 |
| 2023-11-30 | $16.92 | $17.04 | $16.39 | $16.66 | $16.66 | 475,280 |
| 2023-11-29 | $16.83 | $17.19 | $16.69 | $16.80 | $16.80 | 370,206 |
| 2023-11-28 | $16.52 | $16.72 | $16.33 | $16.62 | $16.62 | 288,746 |
| 2023-11-27 | $16.33 | $16.69 | $16.18 | $16.58 | $16.58 | 480,771 |
| 2023-11-24 | $16.37 | $16.50 | $16.24 | $16.44 | $16.44 | 162,291 |
| 2023-11-22 | $16.50 | $16.74 | $16.32 | $16.37 | $16.37 | 298,207 |
| 2023-11-21 | $16.52 | $16.55 | $16.23 | $16.30 | $16.30 | 390,355 |
| 2023-11-20 | $16.54 | $16.75 | $16.51 | $16.64 | $16.64 | 529,119 |
| 2023-11-17 | $16.55 | $16.62 | $16.37 | $16.60 | $16.60 | 585,288 |
| 2023-11-16 | $16.33 | $16.48 | $16.14 | $16.41 | $16.41 | 551,728 |
| 2023-11-15 | $16.15 | $16.73 | $16.14 | $16.46 | $16.46 | 517,041 |
| 2023-11-14 | $16.08 | $16.34 | $15.94 | $16.12 | $16.12 | 2,057,342 |
| 2023-11-13 | $15.29 | $15.52 | $14.94 | $15.43 | $15.43 | 455,599 |
| 2023-11-10 | $15.30 | $15.82 | $15.05 | $15.49 | $15.49 | 538,140 |
| 2023-11-09 | $15.67 | $15.78 | $14.96 | $15.02 | $15.02 | 376,662 |
| 2023-11-08 | $15.67 | $15.77 | $15.27 | $15.49 | $15.49 | 371,358 |
| 2023-11-07 | $15.34 | $15.75 | $15.14 | $15.56 | $15.56 | 924,514 |
| 2023-11-06 | $14.71 | $15.49 | $14.47 | $15.48 | $15.48 | 932,251 |
| 2023-11-03 | $13.70 | $14.73 | $13.65 | $14.64 | $14.64 | 861,684 |
| 2023-11-02 | $13.95 | $14.00 | $13.44 | $13.62 | $13.62 | 842,164 |
| 2023-11-01 | $13.58 | $13.78 | $13.47 | $13.63 | $13.63 | 838,011 |
| 2023-10-31 | $13.46 | $13.90 | $13.37 | $13.70 | $13.70 | 749,693 |
| 2023-10-30 | $13.65 | $13.70 | $13.29 | $13.45 | $13.45 | 868,194 |
| 2023-10-27 | $13.92 | $14.19 | $13.52 | $13.68 | $13.68 | 756,114 |
| 2023-10-26 | $13.52 | $14.12 | $13.36 | $13.90 | $13.90 | 1,111,442 |
| 2023-10-25 | $13.35 | $13.57 | $13.14 | $13.27 | $13.27 | 1,214,117 |
| 2023-10-24 | $13.42 | $13.88 | $13.42 | $13.44 | $13.44 | 998,557 |
| 2023-10-23 | $13.36 | $13.83 | $13.25 | $13.37 | $13.37 | 705,428 |
| 2023-10-20 | $14.26 | $14.26 | $13.31 | $13.49 | $13.49 | 1,147,804 |
| 2023-10-19 | $14.49 | $14.63 | $14.09 | $14.27 | $14.27 | 956,539 |
| 2023-10-18 | $14.53 | $15.05 | $14.23 | $14.35 | $14.35 | 949,184 |
| 2023-10-17 | $14.35 | $15.24 | $14.28 | $14.82 | $14.82 | 1,775,901 |
| 2023-10-16 | $13.26 | $14.68 | $12.91 | $14.51 | $14.51 | 3,547,048 |
| 2023-10-13 | $16.91 | $17.48 | $12.66 | $13.10 | $13.10 | 8,024,698 |
| 2023-10-12 | $23.81 | $24.29 | $23.37 | $23.58 | $23.58 | 1,034,148 |
| 2023-10-11 | $24.41 | $24.67 | $24.07 | $24.23 | $24.23 | 421,450 |
| 2023-10-10 | $24.13 | $24.82 | $24.13 | $24.34 | $24.34 | 392,112 |
| 2023-10-09 | $24.21 | $24.22 | $23.74 | $24.06 | $24.06 | 229,131 |
| 2023-10-06 | $23.76 | $24.59 | $23.42 | $24.33 | $24.33 | 430,868 |
| 2023-10-05 | $23.92 | $24.15 | $23.65 | $23.97 | $23.97 | 308,739 |
| 2023-10-04 | $23.76 | $24.20 | $23.63 | $23.88 | $23.88 | 467,407 |
| 2023-10-03 | $24.31 | $24.66 | $23.67 | $23.71 | $23.71 | 339,021 |
| 2023-10-02 | $24.30 | $24.78 | $24.21 | $24.54 | $24.54 | 365,968 |
| 2023-09-29 | $24.72 | $24.73 | $24.14 | $24.35 | $24.35 | 569,730 |
| 2023-09-28 | $23.67 | $24.75 | $23.38 | $24.41 | $24.41 | 680,399 |
| 2023-09-27 | $23.85 | $24.22 | $23.38 | $23.78 | $23.78 | 415,594 |
| 2023-09-26 | $24.50 | $24.63 | $23.53 | $23.68 | $23.68 | 611,240 |
| 2023-09-25 | $23.58 | $23.90 | $23.39 | $23.78 | $23.78 | 418,383 |
| 2023-09-22 | $22.79 | $23.96 | $22.72 | $23.81 | $23.81 | 573,739 |
| 2023-09-21 | $22.72 | $22.89 | $22.45 | $22.68 | $22.68 | 431,038 |
| 2023-09-20 | $23.42 | $23.61 | $23.06 | $23.09 | $23.09 | 186,815 |
| 2023-09-19 | $23.64 | $23.64 | $23.04 | $23.26 | $23.26 | 435,356 |
| 2023-09-18 | $23.50 | $23.62 | $23.13 | $23.49 | $23.49 | 379,616 |
| 2023-09-15 | $24.19 | $24.19 | $23.45 | $23.50 | $23.50 | 1,525,148 |
| 2023-09-14 | $24.02 | $24.38 | $23.88 | $24.28 | $24.28 | 409,016 |
| 2023-09-13 | $23.84 | $24.22 | $23.62 | $23.77 | $23.77 | 454,810 |
| 2023-09-12 | $23.98 | $24.38 | $23.70 | $23.74 | $23.74 | 354,989 |
| 2023-09-11 | $24.67 | $24.77 | $23.93 | $24.14 | $24.14 | 600,547 |
| 2023-09-08 | $24.24 | $24.50 | $24.13 | $24.34 | $24.34 | 254,594 |
| 2023-09-07 | $24.79 | $24.79 | $24.21 | $24.30 | $24.30 | 385,517 |
| 2023-09-06 | $25.39 | $25.57 | $25.10 | $25.36 | $25.36 | 285,365 |
| 2023-09-05 | $25.70 | $25.82 | $25.24 | $25.43 | $25.43 | 366,526 |
| 2023-09-01 | $26.02 | $26.27 | $25.64 | $26.02 | $26.02 | 482,304 |
| 2023-08-31 | $25.63 | $26.05 | $25.63 | $25.83 | $25.83 | 550,117 |
| 2023-08-30 | $25.26 | $25.78 | $25.06 | $25.66 | $25.66 | 983,698 |
| 2023-08-29 | $24.32 | $25.71 | $24.20 | $25.40 | $25.40 | 608,129 |
| 2023-08-28 | $23.96 | $24.44 | $23.96 | $24.37 | $24.37 | 230,300 |
| 2023-08-25 | $24.05 | $24.21 | $23.62 | $23.92 | $23.92 | 417,077 |
| 2023-08-24 | $25.51 | $25.51 | $23.95 | $24.07 | $24.07 | 560,336 |
| 2023-08-23 | $24.20 | $25.40 | $23.95 | $25.02 | $25.02 | 671,141 |
| 2023-08-22 | $24.00 | $24.54 | $23.68 | $24.32 | $24.32 | 469,154 |
| 2023-08-21 | $23.28 | $23.88 | $23.28 | $23.73 | $23.73 | 356,871 |
| 2023-08-18 | $23.13 | $23.50 | $23.03 | $23.24 | $23.24 | 606,689 |
| 2023-08-17 | $24.00 | $24.00 | $23.33 | $23.35 | $23.35 | 376,068 |
| 2023-08-16 | $24.43 | $24.46 | $23.85 | $23.88 | $23.88 | 299,860 |
| 2023-08-15 | $24.65 | $24.83 | $24.48 | $24.54 | $24.54 | 288,106 |
| 2023-08-14 | $24.00 | $24.78 | $23.95 | $24.65 | $24.65 | 490,986 |
| 2023-08-11 | $24.75 | $24.79 | $24.17 | $24.20 | $24.20 | 532,570 |
| 2023-08-10 | $25.32 | $25.48 | $24.75 | $24.95 | $24.95 | 347,652 |
| 2023-08-09 | $25.95 | $25.95 | $25.10 | $25.15 | $25.15 | 497,446 |
| 2023-08-08 | $26.09 | $26.17 | $25.72 | $26.01 | $26.01 | 469,435 |
| 2023-08-07 | $26.85 | $27.09 | $26.17 | $26.39 | $26.39 | 629,611 |
| 2023-08-04 | $26.57 | $27.39 | $26.24 | $26.85 | $26.85 | 428,940 |
| 2023-08-03 | $26.32 | $26.98 | $26.09 | $26.85 | $26.85 | 557,350 |
| 2023-08-02 | $26.61 | $26.65 | $26.16 | $26.53 | $26.53 | 490,214 |
| 2023-08-01 | $26.36 | $27.13 | $26.09 | $26.90 | $26.90 | 381,587 |
| 2023-07-31 | $26.54 | $26.95 | $26.30 | $26.60 | $26.60 | 416,694 |
| 2023-07-28 | $26.88 | $27.01 | $26.33 | $26.53 | $26.53 | 702,478 |
| 2023-07-27 | $26.10 | $26.79 | $25.95 | $26.74 | $26.74 | 1,012,771 |
| 2023-07-26 | $25.77 | $26.16 | $25.45 | $25.68 | $25.68 | 1,166,171 |
| 2023-07-25 | $25.38 | $26.33 | $25.38 | $26.04 | $26.04 | 771,006 |
| 2023-07-24 | $25.66 | $25.90 | $25.29 | $25.34 | $25.34 | 456,843 |
| 2023-07-21 | $25.70 | $25.87 | $25.31 | $25.57 | $25.57 | 654,981 |
| 2023-07-20 | $25.58 | $25.84 | $25.21 | $25.43 | $25.43 | 1,396,572 |
| 2023-07-19 | $26.98 | $27.00 | $25.97 | $26.00 | $26.00 | 746,681 |
| 2023-07-18 | $26.93 | $27.15 | $26.59 | $27.00 | $27.00 | 475,784 |
| 2023-07-17 | $27.25 | $27.79 | $27.07 | $27.13 | $27.13 | 993,783 |
| 2023-07-14 | $27.60 | $27.88 | $27.11 | $27.27 | $27.27 | 622,762 |
| 2023-07-13 | $27.46 | $27.70 | $27.14 | $27.68 | $27.68 | 781,401 |
| 2023-07-12 | $26.95 | $27.20 | $26.70 | $27.09 | $27.09 | 688,161 |
| 2023-07-11 | $27.50 | $27.69 | $26.17 | $26.82 | $26.82 | 1,406,865 |
| 2023-07-10 | $27.36 | $27.50 | $26.74 | $27.35 | $27.35 | 763,666 |
| 2023-07-07 | $26.82 | $27.84 | $26.76 | $27.57 | $27.57 | 1,255,782 |
| 2023-07-06 | $26.65 | $27.16 | $26.33 | $26.88 | $26.88 | 832,402 |
| 2023-07-05 | $27.72 | $28.18 | $27.03 | $27.06 | $27.06 | 1,229,650 |
| 2023-07-03 | $28.99 | $29.09 | $27.59 | $28.09 | $28.09 | 530,341 |
| 2023-06-30 | $29.16 | $29.99 | $28.07 | $29.01 | $29.01 | 3,329,677 |
| 2023-06-29 | $26.54 | $26.74 | $26.31 | $26.63 | $26.63 | 1,149,868 |
| 2023-06-28 | $26.62 | $26.78 | $26.15 | $26.31 | $26.31 | 858,106 |
| 2023-06-27 | $25.94 | $26.67 | $25.84 | $26.63 | $26.63 | 958,773 |
| 2023-06-26 | $25.80 | $26.38 | $25.76 | $25.91 | $25.91 | 706,012 |
| 2023-06-23 | $25.75 | $26.20 | $25.64 | $25.80 | $25.80 | 1,963,693 |
| 2023-06-22 | $26.35 | $26.56 | $25.63 | $26.11 | $26.11 | 566,781 |
| 2023-06-21 | $26.69 | $26.85 | $26.01 | $26.56 | $26.56 | 647,457 |
| 2023-06-20 | $27.02 | $27.23 | $26.81 | $26.91 | $26.91 | 839,924 |
| 2023-06-16 | $27.21 | $27.32 | $26.61 | $27.02 | $27.02 | 1,617,046 |
| 2023-06-15 | $26.43 | $27.10 | $26.39 | $27.03 | $27.03 | 1,176,349 |
| 2023-06-14 | $25.98 | $27.17 | $25.41 | $26.79 | $26.79 | 2,799,307 |
| 2023-06-13 | $25.12 | $25.75 | $24.46 | $25.66 | $25.66 | 2,322,119 |
| 2023-06-12 | $24.06 | $24.28 | $23.60 | $23.74 | $23.74 | 571,180 |
| 2023-06-09 | $23.87 | $24.56 | $23.85 | $24.00 | $24.00 | 838,155 |
| 2023-06-08 | $24.08 | $24.18 | $23.54 | $23.60 | $23.60 | 1,138,897 |
| 2023-06-07 | $23.52 | $24.20 | $23.52 | $24.04 | $24.04 | 786,677 |
| 2023-06-06 | $22.48 | $23.60 | $22.48 | $23.37 | $23.37 | 882,003 |
| 2023-06-05 | $22.63 | $22.65 | $21.84 | $22.48 | $22.48 | 484,271 |
| 2023-06-02 | $22.48 | $23.17 | $22.18 | $22.94 | $22.94 | 1,151,241 |
| 2023-06-01 | $22.62 | $22.62 | $21.71 | $22.26 | $22.26 | 833,397 |
| 2023-05-31 | $22.53 | $22.83 | $22.21 | $22.58 | $22.58 | 1,322,252 |
| 2023-05-30 | $23.76 | $23.86 | $22.62 | $23.00 | $23.00 | 921,810 |
| 2023-05-26 | $22.13 | $23.52 | $21.95 | $23.11 | $23.11 | 1,638,841 |
| 2023-05-25 | $21.29 | $22.33 | $20.95 | $21.98 | $21.98 | 1,207,894 |
| 2023-05-24 | $19.90 | $20.54 | $19.75 | $20.39 | $20.39 | 685,386 |
| 2023-05-23 | $20.60 | $21.10 | $20.36 | $20.48 | $20.48 | 658,569 |
| 2023-05-22 | $19.72 | $20.99 | $19.56 | $20.73 | $20.73 | 980,350 |
| 2023-05-19 | $19.48 | $20.11 | $19.40 | $19.93 | $19.93 | 987,358 |
| 2023-05-18 | $17.93 | $19.39 | $17.69 | $19.35 | $19.35 | 720,406 |
| 2023-05-17 | $17.39 | $17.96 | $17.19 | $17.91 | $17.91 | 376,996 |
| 2023-05-16 | $17.05 | $17.33 | $16.92 | $17.18 | $17.18 | 340,571 |
| 2023-05-15 | $16.28 | $17.03 | $16.28 | $17.00 | $17.00 | 323,194 |
| 2023-05-12 | $16.17 | $16.37 | $16.09 | $16.28 | $16.28 | 230,737 |
| 2023-05-11 | $16.06 | $16.24 | $15.92 | $16.11 | $16.11 | 260,155 |
| 2023-05-10 | $16.30 | $16.46 | $16.05 | $16.16 | $16.16 | 310,274 |
| 2023-05-09 | $16.23 | $16.27 | $16.06 | $16.12 | $16.12 | 192,062 |
| 2023-05-08 | $16.61 | $17.03 | $16.24 | $16.36 | $16.36 | 326,992 |
| 2023-05-05 | $16.10 | $16.60 | $16.07 | $16.50 | $16.50 | 327,587 |
| 2023-05-04 | $16.40 | $16.40 | $15.81 | $15.96 | $15.96 | 520,040 |
| 2023-05-03 | $16.11 | $16.76 | $16.05 | $16.45 | $16.45 | 690,965 |
| 2023-05-02 | $15.61 | $16.15 | $15.59 | $16.09 | $16.09 | 745,054 |
| 2023-05-01 | $15.38 | $15.67 | $15.32 | $15.59 | $15.59 | 314,240 |
| 2023-04-28 | $15.07 | $15.44 | $14.86 | $15.42 | $15.42 | 426,331 |
| 2023-04-27 | $14.74 | $15.01 | $14.43 | $15.01 | $15.01 | 468,620 |
| 2023-04-26 | $14.71 | $14.89 | $14.53 | $14.72 | $14.72 | 506,506 |
| 2023-04-25 | $15.26 | $15.34 | $14.31 | $14.52 | $14.52 | 616,109 |
| 2023-04-24 | $15.75 | $15.88 | $15.39 | $15.47 | $15.47 | 1,026,741 |
| 2023-04-21 | $16.05 | $16.05 | $15.71 | $15.77 | $15.77 | 303,642 |
| 2023-04-20 | $16.14 | $16.14 | $15.81 | $16.12 | $16.12 | 1,786,809 |
| 2023-04-19 | $15.97 | $16.36 | $15.78 | $16.35 | $16.35 | 1,666,275 |
| 2023-04-18 | $16.34 | $16.36 | $15.98 | $16.15 | $16.15 | 336,777 |
| 2023-04-17 | $16.15 | $16.35 | $16.00 | $16.26 | $16.26 | 408,873 |
| 2023-04-14 | $16.34 | $16.49 | $16.06 | $16.38 | $16.38 | 293,342 |
| 2023-04-13 | $15.66 | $16.34 | $15.63 | $16.31 | $16.31 | 430,385 |
| 2023-04-12 | $16.49 | $16.55 | $15.66 | $15.66 | $15.66 | 487,215 |
| 2023-04-11 | $17.07 | $17.13 | $16.37 | $16.44 | $16.44 | 457,661 |
| 2023-04-10 | $16.37 | $17.15 | $16.16 | $16.98 | $16.98 | 898,192 |
| 2023-04-06 | $17.21 | $17.21 | $16.38 | $16.49 | $16.49 | 581,112 |
| 2023-04-05 | $16.09 | $17.47 | $15.87 | $17.39 | $17.39 | 1,426,883 |
| 2023-04-04 | $16.79 | $16.81 | $16.12 | $16.53 | $16.53 | 977,355 |
| 2023-04-03 | $17.17 | $17.17 | $16.39 | $16.79 | $16.79 | 517,502 |
| 2023-03-31 | $16.69 | $17.29 | $16.69 | $17.24 | $17.24 | 781,885 |
| 2023-03-30 | $16.57 | $16.77 | $16.36 | $16.63 | $16.63 | 369,759 |
| 2023-03-29 | $15.73 | $16.37 | $15.66 | $16.35 | $16.35 | 444,511 |
| 2023-03-28 | $15.84 | $15.97 | $15.23 | $15.45 | $15.45 | 364,104 |
| 2023-03-27 | $16.01 | $16.10 | $15.83 | $15.94 | $15.94 | 295,227 |
| 2023-03-24 | $15.93 | $16.03 | $15.75 | $15.94 | $15.94 | 253,616 |
| 2023-03-23 | $15.98 | $16.25 | $15.84 | $16.04 | $16.04 | 372,150 |
| 2023-03-22 | $15.84 | $16.28 | $15.65 | $15.66 | $15.66 | 694,211 |
| 2023-03-21 | $16.11 | $16.26 | $15.66 | $15.83 | $15.83 | 524,742 |
| 2023-03-20 | $15.71 | $15.92 | $15.64 | $15.85 | $15.85 | 610,129 |
| 2023-03-17 | $15.98 | $16.09 | $15.45 | $15.60 | $15.60 | 1,523,178 |
| 2023-03-16 | $15.69 | $16.10 | $15.63 | $15.92 | $15.92 | 523,595 |
| 2023-03-15 | $15.52 | $15.89 | $15.36 | $15.89 | $15.89 | 387,903 |
| 2023-03-14 | $16.04 | $16.37 | $15.59 | $16.00 | $16.00 | 414,961 |
| 2023-03-13 | $15.01 | $15.72 | $15.01 | $15.53 | $15.53 | 477,950 |
| 2023-03-10 | $16.39 | $16.39 | $15.34 | $15.62 | $15.62 | 593,152 |
| 2023-03-09 | $16.37 | $16.80 | $16.28 | $16.29 | $16.29 | 304,018 |
| 2023-03-08 | $16.08 | $16.42 | $16.04 | $16.30 | $16.30 | 345,409 |
| 2023-03-07 | $16.46 | $16.56 | $15.93 | $15.99 | $15.99 | 381,825 |
| 2023-03-06 | $17.05 | $17.08 | $16.35 | $16.47 | $16.47 | 281,195 |
| 2023-03-03 | $16.78 | $17.09 | $16.58 | $17.05 | $17.05 | 193,350 |
| 2023-03-02 | $16.58 | $16.86 | $16.32 | $16.77 | $16.77 | 199,911 |
| 2023-03-01 | $16.86 | $17.29 | $16.70 | $16.85 | $16.85 | 235,011 |
| 2023-02-28 | $16.51 | $16.96 | $16.50 | $16.70 | $16.70 | 366,017 |
| 2023-02-27 | $17.18 | $17.25 | $16.64 | $16.66 | $16.66 | 195,776 |
| 2023-02-24 | $16.66 | $16.98 | $16.42 | $16.91 | $16.91 | 174,910 |
| 2023-02-23 | $17.05 | $17.23 | $16.65 | $17.15 | $17.15 | 274,314 |
| 2023-02-22 | $16.64 | $16.92 | $16.42 | $16.58 | $16.58 | 322,255 |
| 2023-02-21 | $17.07 | $17.27 | $16.63 | $16.66 | $16.66 | 349,854 |
| 2023-02-17 | $17.78 | $17.78 | $17.31 | $17.42 | $17.42 | 238,043 |
| 2023-02-16 | $18.00 | $18.14 | $17.37 | $17.76 | $17.76 | 266,647 |
| 2023-02-15 | $17.95 | $18.39 | $17.92 | $18.37 | $18.37 | 269,323 |
| 2023-02-14 | $17.58 | $18.28 | $17.39 | $18.13 | $18.13 | 306,757 |
| 2023-02-13 | $17.58 | $17.83 | $17.45 | $17.73 | $17.73 | 187,214 |
| 2023-02-10 | $17.61 | $17.97 | $17.20 | $17.53 | $17.53 | 207,458 |
| 2023-02-09 | $18.29 | $18.46 | $17.71 | $17.82 | $17.82 | 231,446 |
| 2023-02-08 | $18.23 | $18.44 | $17.89 | $17.99 | $17.99 | 251,017 |
| 2023-02-07 | $17.79 | $18.41 | $17.58 | $18.30 | $18.30 | 449,750 |
| 2023-02-06 | $18.16 | $18.35 | $17.73 | $17.79 | $17.79 | 513,148 |
| 2023-02-03 | $18.32 | $19.05 | $18.26 | $18.55 | $18.55 | 376,529 |
| 2023-02-02 | $18.10 | $18.85 | $17.99 | $18.77 | $18.77 | 1,151,172 |
| 2023-02-01 | $17.25 | $18.25 | $17.13 | $18.02 | $18.02 | 470,952 |
| 2023-01-31 | $16.67 | $17.20 | $16.67 | $17.19 | $17.19 | 570,427 |
| 2023-01-30 | $16.92 | $17.01 | $16.67 | $16.69 | $16.69 | 321,223 |
| 2023-01-27 | $17.29 | $17.50 | $17.11 | $17.17 | $17.17 | 203,856 |
| 2023-01-26 | $17.17 | $17.64 | $16.97 | $17.47 | $17.47 | 472,577 |
| 2023-01-25 | $16.51 | $17.01 | $16.28 | $16.99 | $16.99 | 344,497 |
| 2023-01-24 | $17.02 | $17.15 | $16.76 | $16.83 | $16.83 | 844,575 |
| 2023-01-23 | $16.67 | $17.32 | $16.55 | $17.24 | $17.24 | 989,273 |
| 2023-01-20 | $16.62 | $16.88 | $16.27 | $16.65 | $16.65 | 554,097 |
| 2023-01-19 | $16.45 | $16.61 | $15.91 | $16.54 | $16.54 | 5,224,195 |
| 2023-01-18 | $16.92 | $17.26 | $16.64 | $16.65 | $16.65 | 324,274 |
| 2023-01-17 | $16.77 | $16.78 | $16.29 | $16.70 | $16.70 | 377,228 |
| 2023-01-13 | $16.52 | $16.77 | $16.41 | $16.68 | $16.68 | 333,000 |
| 2023-01-12 | $16.75 | $16.81 | $16.24 | $16.76 | $16.76 | 409,603 |
| 2023-01-11 | $16.53 | $16.68 | $16.23 | $16.56 | $16.56 | 495,925 |
| 2023-01-10 | $15.95 | $16.56 | $15.95 | $16.56 | $16.56 | 445,445 |
| 2023-01-09 | $16.00 | $16.36 | $15.70 | $15.98 | $15.98 | 731,668 |
| 2023-01-06 | $14.66 | $15.97 | $14.17 | $15.62 | $15.62 | 1,026,289 |
| 2023-01-05 | $15.48 | $15.64 | $14.21 | $14.48 | $14.48 | 1,079,062 |
| 2023-01-04 | $16.87 | $17.10 | $15.57 | $15.75 | $15.75 | 1,791,610 |
| 2023-01-03 | $15.04 | $15.56 | $14.94 | $15.12 | $15.12 | 1,155,732 |
| 2022-12-30 | $14.86 | $15.09 | $14.76 | $14.88 | $14.88 | 751,474 |
| 2022-12-29 | $14.87 | $15.30 | $14.87 | $15.11 | $15.11 | 739,922 |
| 2022-12-28 | $14.83 | $15.08 | $14.62 | $14.69 | $14.69 | 529,207 |
| 2022-12-27 | $15.25 | $15.43 | $14.90 | $14.93 | $14.93 | 373,133 |
| 2022-12-23 | $15.69 | $15.88 | $15.14 | $15.28 | $15.28 | 423,813 |
| 2022-12-22 | $16.00 | $16.08 | $15.37 | $15.79 | $15.79 | 474,340 |
| 2022-12-21 | $16.39 | $16.65 | $16.21 | $16.30 | $16.30 | 268,436 |
| 2022-12-20 | $15.76 | $16.21 | $15.68 | $16.20 | $16.20 | 305,656 |
| 2022-12-19 | $16.50 | $16.56 | $15.62 | $15.90 | $15.90 | 452,159 |
| 2022-12-16 | $16.01 | $16.44 | $15.98 | $16.43 | $16.43 | 2,348,676 |
| 2022-12-15 | $16.56 | $16.72 | $16.24 | $16.29 | $16.29 | 487,882 |
| 2022-12-14 | $17.04 | $17.38 | $16.80 | $16.90 | $16.90 | 469,914 |
| 2022-12-13 | $17.50 | $17.80 | $17.04 | $17.07 | $17.07 | 454,283 |
| 2022-12-12 | $16.35 | $17.00 | $16.34 | $16.97 | $16.97 | 789,651 |
| 2022-12-09 | $16.57 | $16.84 | $16.23 | $16.41 | $16.41 | 273,675 |
| 2022-12-08 | $16.04 | $16.85 | $15.97 | $16.65 | $16.65 | 474,073 |
| 2022-12-07 | $15.90 | $16.42 | $15.82 | $15.85 | $15.85 | 512,471 |
| 2022-12-06 | $16.54 | $16.66 | $15.92 | $16.00 | $16.00 | 417,755 |
| 2022-12-05 | $16.74 | $16.92 | $16.50 | $16.60 | $16.60 | 347,919 |
| 2022-12-02 | $16.65 | $17.01 | $16.50 | $16.82 | $16.82 | 358,799 |
| 2022-12-01 | $17.01 | $17.27 | $16.84 | $17.18 | $17.18 | 311,882 |
| 2022-11-30 | $16.10 | $16.97 | $15.93 | $16.91 | $16.91 | 631,625 |
| 2022-11-29 | $16.38 | $16.61 | $16.00 | $16.17 | $16.17 | 489,648 |
| 2022-11-28 | $16.90 | $16.95 | $16.34 | $16.39 | $16.39 | 226,231 |
| 2022-11-25 | $17.14 | $17.26 | $16.88 | $17.16 | $17.16 | 146,322 |
| 2022-11-23 | $16.86 | $17.25 | $16.86 | $17.14 | $17.14 | 181,651 |
| 2022-11-22 | $16.66 | $16.96 | $16.49 | $16.89 | $16.89 | 232,057 |
| 2022-11-21 | $16.64 | $16.91 | $16.31 | $16.54 | $16.54 | 270,939 |
| 2022-11-18 | $17.37 | $17.41 | $16.83 | $16.92 | $16.92 | 267,726 |
| 2022-11-17 | $16.30 | $16.98 | $16.30 | $16.97 | $16.97 | 234,616 |
| 2022-11-16 | $17.00 | $17.10 | $16.50 | $16.71 | $16.71 | 352,999 |
| 2022-11-15 | $17.00 | $17.61 | $16.99 | $17.42 | $17.42 | 639,519 |
| 2022-11-14 | $16.62 | $16.87 | $16.26 | $16.63 | $16.63 | 324,613 |
| 2022-11-11 | $16.09 | $16.72 | $15.95 | $16.62 | $16.62 | 448,913 |
| 2022-11-10 | $15.21 | $16.02 | $15.21 | $16.00 | $16.00 | 477,397 |
| 2022-11-09 | $14.84 | $15.00 | $14.44 | $14.54 | $14.54 | 442,375 |
| 2022-11-08 | $15.25 | $15.36 | $14.89 | $15.10 | $15.10 | 419,727 |
| 2022-11-07 | $14.67 | $15.06 | $14.65 | $15.05 | $15.05 | 382,545 |
| 2022-11-04 | $14.49 | $14.73 | $14.19 | $14.54 | $14.54 | 430,183 |
| 2022-11-03 | $13.60 | $14.22 | $13.44 | $13.92 | $13.92 | 457,784 |
| 2022-11-02 | $14.13 | $14.47 | $13.85 | $13.86 | $13.86 | 626,437 |
| 2022-11-01 | $13.76 | $14.14 | $13.60 | $14.11 | $14.11 | 581,865 |
| 2022-10-31 | $13.72 | $13.72 | $13.40 | $13.53 | $13.53 | 518,493 |
| 2022-10-28 | $13.59 | $13.85 | $13.28 | $13.75 | $13.75 | 402,697 |
| 2022-10-27 | $13.94 | $14.01 | $13.43 | $13.50 | $13.50 | 449,488 |
| 2022-10-26 | $13.53 | $14.05 | $13.34 | $13.78 | $13.78 | 567,700 |
| 2022-10-25 | $13.08 | $13.77 | $13.08 | $13.58 | $13.58 | 641,203 |
| 2022-10-24 | $13.49 | $13.49 | $13.08 | $13.16 | $13.16 | 749,443 |
| 2022-10-21 | $12.68 | $13.53 | $12.58 | $13.49 | $13.49 | 958,743 |
| 2022-10-20 | $13.10 | $13.11 | $12.47 | $12.63 | $12.63 | 811,456 |
| 2022-10-19 | $13.03 | $13.24 | $12.83 | $13.00 | $13.00 | 594,405 |
| 2022-10-18 | $13.48 | $13.68 | $12.94 | $13.17 | $13.17 | 992,792 |
| 2022-10-17 | $12.97 | $13.24 | $12.97 | $13.06 | $13.06 | 1,114,394 |
| 2022-10-14 | $13.57 | $13.57 | $12.85 | $12.88 | $12.88 | 414,036 |
| 2022-10-13 | $12.32 | $13.43 | $12.04 | $13.34 | $13.34 | 829,694 |
| 2022-10-12 | $13.26 | $13.29 | $12.67 | $12.71 | $12.71 | 705,250 |
| 2022-10-11 | $13.10 | $13.44 | $12.92 | $13.32 | $13.32 | 1,274,139 |
| 2022-10-10 | $14.24 | $14.24 | $13.13 | $13.30 | $13.30 | 888,579 |
| 2022-10-07 | $14.11 | $14.49 | $13.84 | $14.19 | $14.19 | 1,340,306 |
| 2022-10-06 | $15.84 | $16.52 | $14.45 | $14.50 | $14.50 | 1,456,088 |
| 2022-10-05 | $15.68 | $16.36 | $15.00 | $15.80 | $15.80 | 1,434,239 |
| 2022-10-04 | $16.49 | $17.01 | $16.49 | $17.01 | $17.01 | 832,572 |
| 2022-10-03 | $16.11 | $16.74 | $15.85 | $15.98 | $15.98 | 917,808 |
| 2022-09-30 | $16.27 | $16.54 | $15.86 | $15.87 | $15.87 | 564,475 |
| 2022-09-29 | $16.57 | $16.61 | $16.09 | $16.47 | $16.47 | 285,901 |
| 2022-09-28 | $16.12 | $17.05 | $16.12 | $16.92 | $16.92 | 383,970 |
| 2022-09-27 | $16.19 | $16.54 | $15.99 | $16.25 | $16.25 | 356,849 |
| 2022-09-26 | $16.08 | $16.51 | $16.00 | $16.02 | $16.02 | 317,556 |
| 2022-09-23 | $16.47 | $16.53 | $15.91 | $16.27 | $16.27 | 334,225 |
| 2022-09-22 | $17.14 | $17.16 | $16.55 | $16.78 | $16.78 | 355,486 |
| 2022-09-21 | $17.38 | $17.80 | $17.16 | $17.22 | $17.22 | 1,080,564 |
| 2022-09-20 | $17.21 | $17.33 | $17.04 | $17.28 | $17.28 | 218,757 |
| 2022-09-19 | $17.38 | $17.52 | $17.20 | $17.47 | $17.47 | 461,119 |
| 2022-09-16 | $17.65 | $17.70 | $17.18 | $17.45 | $17.45 | 960,176 |
| 2022-09-15 | $17.87 | $18.22 | $17.69 | $17.79 | $17.79 | 295,558 |
| 2022-09-14 | $17.78 | $18.26 | $17.55 | $18.04 | $18.04 | 350,953 |
| 2022-09-13 | $17.94 | $18.14 | $17.52 | $17.61 | $17.61 | 357,129 |
| 2022-09-12 | $18.25 | $18.57 | $18.19 | $18.56 | $18.56 | 297,696 |
| 2022-09-09 | $17.88 | $18.34 | $17.83 | $18.12 | $18.12 | 292,143 |
| 2022-09-08 | $17.53 | $17.75 | $17.12 | $17.67 | $17.67 | 295,421 |
| 2022-09-07 | $17.40 | $17.65 | $17.01 | $17.54 | $17.54 | 326,482 |
| 2022-09-06 | $17.22 | $17.69 | $17.22 | $17.41 | $17.41 | 362,884 |
| 2022-09-02 | $17.87 | $18.00 | $17.17 | $17.32 | $17.32 | 306,380 |
| 2022-09-01 | $18.00 | $18.03 | $17.22 | $17.57 | $17.57 | 779,566 |
| 2022-08-31 | $18.85 | $19.00 | $18.25 | $18.35 | $18.35 | 541,466 |
| 2022-08-30 | $19.00 | $19.26 | $18.56 | $18.81 | $18.81 | 602,440 |
| 2022-08-29 | $19.02 | $19.42 | $18.80 | $18.82 | $18.82 | 278,641 |
| 2022-08-26 | $20.18 | $20.18 | $19.24 | $19.28 | $19.28 | 332,643 |
| 2022-08-25 | $19.33 | $20.33 | $19.33 | $20.22 | $20.22 | 357,661 |
| 2022-08-24 | $19.28 | $19.54 | $19.16 | $19.34 | $19.34 | 207,416 |
| 2022-08-23 | $19.35 | $19.84 | $19.33 | $19.33 | $19.33 | 312,950 |
| 2022-08-22 | $19.97 | $19.97 | $19.11 | $19.20 | $19.20 | 330,020 |
| 2022-08-19 | $20.17 | $20.33 | $19.96 | $20.26 | $20.26 | 298,554 |
| 2022-08-18 | $19.96 | $20.73 | $19.93 | $20.52 | $20.52 | 334,238 |
| 2022-08-17 | $20.11 | $20.14 | $19.69 | $19.99 | $19.99 | 342,296 |
| 2022-08-16 | $20.31 | $20.63 | $20.17 | $20.46 | $20.46 | 317,145 |
| 2022-08-15 | $20.58 | $20.88 | $20.08 | $20.50 | $20.50 | 366,809 |
| 2022-08-12 | $19.46 | $20.59 | $19.27 | $20.59 | $20.59 | 680,005 |
| 2022-08-11 | $19.00 | $19.52 | $18.99 | $19.18 | $19.18 | 286,308 |
| 2022-08-10 | $19.18 | $19.39 | $18.87 | $18.88 | $18.88 | 915,152 |
| 2022-08-09 | $19.00 | $19.00 | $18.18 | $18.61 | $18.61 | 482,742 |
| 2022-08-08 | $19.59 | $19.72 | $19.05 | $19.37 | $19.37 | 379,510 |
| 2022-08-05 | $19.62 | $19.85 | $19.53 | $19.60 | $19.60 | 293,168 |
| 2022-08-04 | $19.90 | $20.08 | $19.71 | $19.98 | $19.98 | 233,169 |
| 2022-08-03 | $19.24 | $20.05 | $19.24 | $19.96 | $19.96 | 427,437 |
| 2022-08-02 | $19.25 | $19.70 | $19.18 | $19.19 | $19.19 | 344,401 |
| 2022-08-01 | $19.59 | $19.89 | $19.38 | $19.51 | $19.51 | 491,733 |
| 2022-07-29 | $19.80 | $19.84 | $19.29 | $19.62 | $19.62 | 788,994 |
| 2022-07-28 | $18.84 | $18.96 | $18.37 | $18.95 | $18.95 | 429,537 |
| 2022-07-27 | $18.23 | $18.84 | $17.99 | $18.71 | $18.71 | 577,507 |
| 2022-07-26 | $18.01 | $18.33 | $17.77 | $17.90 | $17.90 | 309,331 |
| 2022-07-25 | $18.32 | $18.32 | $17.70 | $18.11 | $18.11 | 926,282 |
| 2022-07-22 | $18.77 | $18.99 | $18.07 | $18.33 | $18.33 | 397,290 |
| 2022-07-21 | $18.74 | $18.87 | $18.40 | $18.87 | $18.87 | 2,656,577 |
| 2022-07-20 | $18.30 | $18.98 | $18.24 | $18.80 | $18.80 | 595,045 |
| 2022-07-19 | $17.85 | $18.56 | $17.75 | $18.40 | $18.40 | 727,433 |
| 2022-07-18 | $18.00 | $18.22 | $17.39 | $17.49 | $17.49 | 568,874 |
| 2022-07-15 | $17.52 | $17.80 | $17.04 | $17.72 | $17.72 | 635,367 |
| 2022-07-14 | $16.80 | $17.24 | $16.75 | $17.11 | $17.11 | 563,794 |
| 2022-07-13 | $16.50 | $17.10 | $16.50 | $17.00 | $17.00 | 558,782 |
| 2022-07-12 | $16.74 | $17.27 | $16.74 | $16.83 | $16.83 | 518,067 |
| 2022-07-11 | $16.93 | $17.12 | $16.68 | $16.77 | $16.77 | 579,047 |
| 2022-07-08 | $17.23 | $17.64 | $16.98 | $17.32 | $17.32 | 1,261,660 |
| 2022-07-07 | $16.37 | $17.44 | $16.37 | $17.41 | $17.41 | 856,294 |
| 2022-07-06 | $16.80 | $17.27 | $16.10 | $16.15 | $16.15 | 993,981 |
| 2022-07-05 | $15.52 | $17.14 | $15.50 | $16.85 | $16.85 | 1,689,726 |
| 2022-07-01 | $16.37 | $16.76 | $15.88 | $16.21 | $16.21 | 1,412,159 |
| 2022-06-30 | $17.60 | $17.70 | $15.10 | $16.37 | $16.37 | 4,520,910 |
| 2022-06-29 | $20.02 | $20.45 | $19.84 | $20.28 | $20.28 | 915,996 |
| 2022-06-28 | $21.26 | $21.56 | $20.43 | $20.46 | $20.46 | 633,053 |
| 2022-06-27 | $21.43 | $21.59 | $21.09 | $21.24 | $21.24 | 579,400 |
| 2022-06-24 | $20.23 | $21.14 | $20.23 | $21.14 | $21.14 | 989,752 |
| 2022-06-23 | $20.11 | $20.46 | $19.70 | $20.01 | $20.01 | 633,989 |
| 2022-06-22 | $19.66 | $20.25 | $19.66 | $20.08 | $20.08 | 433,318 |
| 2022-06-21 | $20.22 | $20.62 | $19.93 | $20.05 | $20.05 | 561,142 |
| 2022-06-17 | $19.71 | $20.03 | $19.34 | $19.78 | $19.78 | 1,336,228 |
| 2022-06-16 | $20.48 | $20.60 | $19.46 | $19.50 | $19.50 | 937,153 |
| 2022-06-15 | $20.78 | $21.37 | $20.59 | $21.07 | $21.07 | 661,713 |
| 2022-06-14 | $21.30 | $21.44 | $20.40 | $20.50 | $20.50 | 781,264 |
| 2022-06-13 | $21.67 | $22.31 | $20.81 | $21.06 | $21.06 | 783,733 |
| 2022-06-10 | $23.29 | $23.65 | $22.38 | $22.67 | $22.67 | 520,733 |
| 2022-06-09 | $24.10 | $24.35 | $23.68 | $23.75 | $23.75 | 498,323 |
| 2022-06-08 | $24.95 | $24.97 | $24.05 | $24.27 | $24.27 | 704,563 |
| 2022-06-07 | $24.08 | $24.97 | $24.08 | $24.95 | $24.95 | 380,253 |
| 2022-06-06 | $24.48 | $24.68 | $23.93 | $24.17 | $24.17 | 531,166 |
| 2022-06-03 | $25.09 | $25.09 | $24.18 | $24.20 | $24.20 | 354,700 |
| 2022-06-02 | $24.75 | $25.40 | $24.59 | $25.36 | $25.36 | 408,188 |
| 2022-06-01 | $24.68 | $25.00 | $24.25 | $24.68 | $24.68 | 354,819 |
| 2022-05-31 | $24.93 | $24.97 | $23.72 | $24.65 | $24.65 | 638,671 |
| 2022-05-27 | $24.44 | $25.02 | $24.44 | $24.90 | $24.90 | 409,456 |
| 2022-05-26 | $23.12 | $24.48 | $22.97 | $24.04 | $24.04 | 398,689 |
| 2022-05-25 | $22.52 | $23.59 | $22.52 | $23.20 | $23.20 | 262,337 |
| 2022-05-24 | $23.03 | $23.25 | $22.36 | $22.78 | $22.78 | 400,970 |
| 2022-05-23 | $23.40 | $23.45 | $22.83 | $23.29 | $23.29 | 375,882 |
| 2022-05-20 | $23.80 | $24.00 | $22.40 | $23.30 | $23.30 | 420,332 |
| 2022-05-19 | $23.07 | $23.83 | $23.07 | $23.35 | $23.35 | 432,139 |
| 2022-05-18 | $23.40 | $24.14 | $22.82 | $23.15 | $23.15 | 468,188 |
| 2022-05-17 | $23.22 | $24.10 | $23.09 | $23.82 | $23.82 | 382,522 |
| 2022-05-16 | $22.81 | $23.05 | $22.58 | $22.65 | $22.65 | 310,570 |
| 2022-05-13 | $22.12 | $23.35 | $22.12 | $23.03 | $23.03 | 692,940 |
| 2022-05-12 | $21.50 | $21.83 | $21.06 | $21.68 | $21.68 | 578,604 |
| 2022-05-11 | $22.15 | $22.69 | $21.54 | $21.59 | $21.59 | 489,334 |
| 2022-05-10 | $22.37 | $22.67 | $21.82 | $22.23 | $22.23 | 520,976 |
| 2022-05-09 | $22.82 | $23.01 | $21.71 | $21.90 | $21.90 | 482,260 |
| 2022-05-06 | $23.63 | $23.75 | $22.57 | $23.26 | $23.26 | 585,697 |
| 2022-05-05 | $23.39 | $24.00 | $23.24 | $23.80 | $23.80 | 505,888 |
| 2022-05-04 | $23.10 | $24.04 | $22.79 | $23.88 | $23.88 | 545,798 |
| 2022-05-03 | $22.90 | $23.18 | $22.62 | $22.96 | $22.96 | 520,325 |
| 2022-05-02 | $22.62 | $23.06 | $22.12 | $22.95 | $22.95 | 445,038 |
| 2022-04-29 | $23.05 | $23.70 | $22.55 | $22.66 | $22.66 | 682,854 |
| 2022-04-28 | $22.95 | $23.59 | $22.47 | $23.15 | $23.15 | 1,011,759 |
| 2022-04-27 | $22.41 | $23.16 | $22.10 | $22.37 | $22.37 | 878,784 |
| 2022-04-26 | $23.09 | $23.30 | $22.44 | $22.69 | $22.69 | 480,325 |
| 2022-04-25 | $23.43 | $23.72 | $23.09 | $23.43 | $23.43 | 617,644 |
| 2022-04-22 | $24.13 | $24.57 | $23.70 | $23.76 | $23.76 | 761,056 |
| 2022-04-21 | $24.82 | $25.05 | $24.01 | $24.25 | $24.25 | 710,179 |
| 2022-04-20 | $24.91 | $25.00 | $24.29 | $24.46 | $24.46 | 543,029 |
| 2022-04-19 | $24.07 | $24.92 | $24.07 | $24.51 | $24.51 | 614,242 |
| 2022-04-18 | $23.31 | $24.36 | $23.06 | $24.14 | $24.14 | 836,484 |
| 2022-04-14 | $23.82 | $24.02 | $23.34 | $23.45 | $23.45 | 580,900 |
| 2022-04-13 | $22.70 | $23.79 | $22.48 | $23.58 | $23.58 | 694,966 |
| 2022-04-12 | $23.04 | $23.35 | $22.70 | $22.70 | $22.70 | 551,531 |
| 2022-04-11 | $22.46 | $23.15 | $22.29 | $22.67 | $22.67 | 875,004 |
| 2022-04-08 | $23.68 | $23.77 | $22.52 | $22.60 | $22.60 | 1,058,070 |
| 2022-04-07 | $24.50 | $25.17 | $23.36 | $23.81 | $23.81 | 961,789 |
| 2022-04-06 | $23.29 | $24.84 | $23.00 | $24.24 | $24.24 | 1,805,102 |
| 2022-04-05 | $24.35 | $24.50 | $23.09 | $23.17 | $23.17 | 1,684,956 |
| 2022-04-04 | $24.68 | $25.11 | $24.34 | $24.47 | $24.47 | 1,358,589 |
| 2022-04-01 | $25.83 | $26.16 | $24.56 | $24.65 | $24.65 | 1,028,582 |
| 2022-03-31 | $26.24 | $26.61 | $25.80 | $25.83 | $25.83 | 820,463 |
| 2022-03-30 | $26.76 | $27.25 | $26.18 | $26.24 | $26.24 | 556,694 |
| 2022-03-29 | $26.67 | $27.15 | $26.22 | $26.82 | $26.82 | 495,916 |
| 2022-03-28 | $26.10 | $26.44 | $25.41 | $26.13 | $26.13 | 503,985 |
| 2022-03-25 | $26.72 | $26.73 | $25.90 | $26.31 | $26.31 | 361,791 |
| 2022-03-24 | $26.06 | $26.56 | $25.64 | $26.54 | $26.54 | 436,520 |
| 2022-03-23 | $26.23 | $26.84 | $25.75 | $25.86 | $25.86 | 355,158 |
| 2022-03-22 | $26.34 | $26.66 | $25.98 | $26.32 | $26.32 | 351,562 |
| 2022-03-21 | $26.10 | $26.52 | $25.76 | $26.24 | $26.24 | 563,899 |
| 2022-03-18 | $25.46 | $26.49 | $25.33 | $26.00 | $26.00 | 2,452,671 |
| 2022-03-17 | $25.71 | $25.94 | $25.38 | $25.77 | $25.77 | 557,153 |
| 2022-03-16 | $25.57 | $26.32 | $25.02 | $25.74 | $25.74 | 735,909 |
| 2022-03-15 | $24.71 | $25.37 | $24.67 | $25.19 | $25.19 | 534,967 |
| 2022-03-14 | $25.08 | $25.10 | $24.07 | $24.73 | $24.73 | 801,520 |
| 2022-03-11 | $26.23 | $26.25 | $25.15 | $25.29 | $25.29 | 554,651 |
| 2022-03-10 | $25.65 | $26.01 | $25.15 | $25.93 | $25.93 | 376,695 |
| 2022-03-09 | $26.29 | $26.59 | $26.01 | $26.18 | $26.18 | 482,328 |
| 2022-03-08 | $25.10 | $26.65 | $24.68 | $25.57 | $25.57 | 671,457 |
| 2022-03-07 | $26.93 | $27.45 | $24.86 | $25.03 | $25.03 | 935,552 |
| 2022-03-04 | $26.95 | $27.42 | $26.45 | $26.91 | $26.91 | 559,879 |
| 2022-03-03 | $28.39 | $28.39 | $27.00 | $27.28 | $27.28 | 400,811 |
| 2022-03-02 | $27.24 | $28.70 | $27.13 | $28.04 | $28.04 | 763,300 |
| 2022-03-01 | $27.23 | $27.84 | $26.61 | $27.06 | $27.06 | 612,837 |
| 2022-02-28 | $27.93 | $28.31 | $26.84 | $27.45 | $27.45 | 573,975 |
| 2022-02-25 | $28.38 | $28.54 | $27.40 | $28.11 | $28.11 | 942,919 |
| 2022-02-24 | $26.66 | $28.52 | $26.50 | $28.37 | $28.37 | 694,135 |
| 2022-02-23 | $28.74 | $29.18 | $27.75 | $27.86 | $27.86 | 560,128 |
| 2022-02-22 | $27.66 | $29.17 | $27.16 | $28.47 | $28.47 | 995,114 |
| 2022-02-18 | $28.30 | $28.44 | $27.56 | $27.90 | $27.90 | 445,549 |
| 2022-02-17 | $28.43 | $28.53 | $27.84 | $28.17 | $28.17 | 345,690 |
| 2022-02-16 | $28.33 | $29.21 | $27.85 | $28.83 | $28.83 | 419,371 |
| 2022-02-15 | $27.61 | $28.66 | $27.25 | $28.52 | $28.52 | 634,687 |
| 2022-02-14 | $27.28 | $27.83 | $26.70 | $27.03 | $27.03 | 488,723 |
| 2022-02-11 | $28.32 | $28.49 | $26.88 | $27.28 | $27.28 | 780,797 |
| 2022-02-10 | $27.98 | $29.34 | $27.94 | $28.28 | $28.28 | 628,252 |
| 2022-02-09 | $28.83 | $29.07 | $28.01 | $28.72 | $28.72 | 599,662 |
| 2022-02-08 | $27.09 | $28.42 | $27.04 | $28.26 | $28.26 | 875,317 |
| 2022-02-07 | $26.89 | $27.76 | $26.89 | $27.16 | $27.16 | 503,012 |
| 2022-02-04 | $26.94 | $27.45 | $26.25 | $26.85 | $26.85 | 742,618 |
| 2022-02-03 | $27.19 | $27.82 | $26.90 | $27.12 | $27.12 | 760,550 |
| 2022-02-02 | $28.75 | $28.80 | $27.33 | $27.85 | $27.85 | 1,134,938 |
| 2022-02-01 | $58.00 | $58.50 | $55.91 | $57.06 | $28.53 | 604,800 |
| 2022-01-31 | $54.90 | $57.46 | $54.70 | $57.36 | $28.68 | 838,854 |
| 2022-01-28 | $53.20 | $54.90 | $51.77 | $54.90 | $27.45 | 1,586,564 |
| 2022-01-27 | $57.01 | $57.01 | $53.17 | $53.65 | $26.83 | 1,693,958 |
| 2022-01-26 | $57.60 | $58.76 | $55.49 | $56.16 | $28.08 | 722,668 |
| 2022-01-25 | $55.67 | $57.20 | $54.67 | $55.63 | $27.82 | 944,756 |
| 2022-01-24 | $54.88 | $57.70 | $54.12 | $57.60 | $28.80 | 1,254,392 |
| 2022-01-21 | $56.68 | $58.88 | $56.11 | $56.27 | $28.14 | 1,270,092 |
| 2022-01-20 | $61.06 | $61.90 | $57.90 | $58.02 | $29.01 | 1,615,536 |
| 2022-01-19 | $65.52 | $65.52 | $61.09 | $61.22 | $30.61 | 1,519,034 |
| 2022-01-18 | $65.00 | $66.49 | $64.12 | $65.43 | $32.72 | 1,118,998 |
| 2022-01-14 | $62.22 | $66.41 | $62.00 | $66.25 | $33.13 | 906,246 |
| 2022-01-13 | $65.35 | $66.00 | $62.91 | $63.10 | $31.55 | 857,528 |
| 2022-01-12 | $66.60 | $66.60 | $63.63 | $63.98 | $31.99 | 773,482 |
| 2022-01-11 | $66.05 | $66.88 | $64.40 | $65.78 | $32.89 | 1,199,458 |
| 2022-01-10 | $62.83 | $66.97 | $61.20 | $66.34 | $33.17 | 1,819,618 |
| 2022-01-07 | $63.25 | $66.24 | $62.67 | $64.60 | $32.30 | 1,546,922 |
| 2022-01-06 | $61.71 | $64.89 | $59.86 | $64.12 | $32.06 | 2,061,396 |
| 2022-01-05 | $69.12 | $69.45 | $59.00 | $61.52 | $30.76 | 7,189,680 |
| 2022-01-04 | $73.11 | $74.00 | $70.06 | $72.72 | $36.36 | 1,715,010 |
| 2022-01-03 | $72.36 | $74.50 | $70.99 | $73.00 | $36.50 | 1,132,594 |
| 2021-12-31 | $70.88 | $72.00 | $70.75 | $70.99 | $35.50 | 736,866 |
| 2021-12-30 | $71.67 | $72.41 | $69.94 | $70.70 | $35.35 | 695,278 |
| 2021-12-29 | $70.58 | $72.16 | $69.83 | $71.52 | $35.76 | 697,936 |
| 2021-12-28 | $72.27 | $72.42 | $69.36 | $70.36 | $35.18 | 733,596 |
| 2021-12-27 | $68.00 | $71.51 | $67.60 | $71.44 | $35.72 | 1,644,114 |
| 2021-12-23 | $65.58 | $67.86 | $65.17 | $66.73 | $33.37 | 800,738 |
| 2021-12-22 | $62.66 | $65.30 | $62.47 | $65.29 | $32.65 | 939,768 |
| 2021-12-21 | $62.14 | $63.07 | $61.10 | $63.00 | $31.50 | 867,648 |
| 2021-12-20 | $57.74 | $61.03 | $57.20 | $60.72 | $30.36 | 912,968 |
| 2021-12-17 | $57.32 | $60.47 | $57.30 | $58.88 | $29.44 | 1,862,650 |
| 2021-12-16 | $61.00 | $62.04 | $57.59 | $58.55 | $29.28 | 589,662 |
| 2021-12-15 | $58.09 | $59.92 | $55.65 | $59.90 | $29.95 | 723,514 |
| 2021-12-14 | $58.77 | $59.18 | $57.11 | $58.47 | $29.24 | 871,192 |
| 2021-12-13 | $61.65 | $61.70 | $59.54 | $59.66 | $29.83 | 660,572 |
| 2021-12-10 | $62.50 | $62.50 | $59.48 | $61.15 | $30.58 | 1,138,890 |
| 2021-12-09 | $62.32 | $63.36 | $61.33 | $61.49 | $30.75 | 652,766 |
| 2021-12-08 | $62.09 | $63.60 | $60.73 | $62.94 | $31.47 | 871,600 |
| 2021-12-07 | $60.00 | $62.75 | $59.89 | $62.19 | $31.10 | 1,415,580 |
| 2021-12-06 | $58.52 | $58.70 | $55.01 | $58.10 | $29.05 | 796,030 |
| 2021-12-03 | $59.68 | $63.15 | $56.75 | $57.89 | $28.95 | 1,168,132 |
| 2021-12-02 | $58.30 | $59.16 | $56.18 | $58.60 | $29.30 | 1,313,980 |
| 2021-12-01 | $58.19 | $60.60 | $58.01 | $58.40 | $29.20 | 2,051,280 |
| 2021-11-30 | $57.75 | $58.58 | $55.82 | $57.02 | $28.51 | 576,246 |
| 2021-11-29 | $59.45 | $59.76 | $57.57 | $58.29 | $29.15 | 762,504 |
| 2021-11-26 | $58.27 | $59.39 | $55.22 | $57.67 | $28.84 | 978,698 |
| 2021-11-24 | $58.49 | $60.41 | $57.08 | $60.34 | $30.17 | 925,796 |
| 2021-11-23 | $57.39 | $59.52 | $55.66 | $58.51 | $29.26 | 866,522 |
| 2021-11-22 | $58.31 | $59.86 | $56.99 | $57.48 | $28.74 | 967,180 |
| 2021-11-19 | $58.42 | $59.65 | $57.98 | $58.07 | $29.04 | 629,752 |
| 2021-11-18 | $58.63 | $60.09 | $57.60 | $58.41 | $29.21 | 841,608 |
| 2021-11-17 | $59.57 | $59.57 | $57.81 | $58.18 | $29.09 | 856,132 |
| 2021-11-16 | $58.19 | $59.90 | $57.52 | $59.54 | $29.77 | 659,104 |
| 2021-11-15 | $60.51 | $60.62 | $58.19 | $58.36 | $29.18 | 754,098 |
| 2021-11-12 | $60.30 | $60.75 | $59.21 | $59.86 | $29.93 | 709,334 |
| 2021-11-11 | $58.40 | $60.33 | $58.20 | $60.03 | $30.02 | 987,520 |
| 2021-11-10 | $59.40 | $60.04 | $57.31 | $57.41 | $28.71 | 1,974,144 |
| 2021-11-09 | $58.51 | $59.68 | $57.28 | $59.21 | $29.61 | 835,472 |
| 2021-11-08 | $58.87 | $59.44 | $57.84 | $58.24 | $29.12 | 745,760 |
| 2021-11-05 | $56.82 | $59.56 | $56.61 | $58.02 | $29.01 | 1,147,916 |
| 2021-11-04 | $56.22 | $57.29 | $55.62 | $56.42 | $28.21 | 709,198 |
| 2021-11-03 | $55.33 | $56.64 | $55.04 | $56.22 | $28.11 | 584,280 |
| 2021-11-02 | $55.76 | $56.14 | $54.71 | $55.69 | $27.85 | 438,788 |
| 2021-11-01 | $53.59 | $56.09 | $53.34 | $55.70 | $27.85 | 922,260 |
| 2021-10-29 | $53.00 | $53.76 | $52.24 | $53.46 | $26.73 | 1,062,330 |
| 2021-10-28 | $51.46 | $53.66 | $51.09 | $53.63 | $26.82 | 920,294 |
| 2021-10-27 | $50.77 | $51.20 | $50.02 | $50.68 | $25.34 | 538,808 |
| 2021-10-26 | $51.86 | $52.17 | $50.31 | $50.99 | $25.50 | 822,026 |
| 2021-10-25 | $50.50 | $52.48 | $50.02 | $51.48 | $25.74 | 916,256 |
| 2021-10-22 | $50.01 | $51.30 | $49.55 | $49.86 | $24.93 | 660,952 |
| 2021-10-21 | $50.10 | $50.75 | $49.24 | $50.31 | $25.16 | 780,368 |
| 2021-10-20 | $51.25 | $52.10 | $50.52 | $50.59 | $25.30 | 769,030 |
| 2021-10-19 | $51.48 | $52.63 | $50.68 | $51.94 | $25.97 | 866,786 |
| 2021-10-18 | $53.12 | $53.52 | $50.90 | $50.97 | $25.49 | 1,313,556 |
| 2021-10-15 | $54.09 | $54.19 | $53.22 | $53.53 | $26.77 | 1,293,858 |
| 2021-10-14 | $52.48 | $54.25 | $51.49 | $53.90 | $26.95 | 3,071,320 |
| 2021-10-13 | $49.71 | $52.37 | $45.49 | $51.72 | $25.86 | 7,390,654 |
| 2021-10-12 | $43.75 | $44.60 | $42.42 | $43.81 | $21.91 | 1,870,292 |
| 2021-10-11 | $43.75 | $44.81 | $43.45 | $43.47 | $21.74 | 384,920 |
| 2021-10-08 | $45.41 | $45.82 | $43.27 | $44.07 | $22.04 | 606,660 |
| 2021-10-07 | $43.99 | $45.20 | $43.99 | $44.71 | $22.36 | 337,914 |
| 2021-10-06 | $43.00 | $43.78 | $42.43 | $43.37 | $21.69 | 332,020 |
| 2021-10-05 | $44.35 | $44.78 | $43.44 | $43.76 | $21.88 | 532,294 |
| 2021-10-04 | $44.78 | $44.88 | $43.73 | $44.08 | $22.04 | 548,604 |
| 2021-10-01 | $44.71 | $45.49 | $43.97 | $45.28 | $22.64 | 479,280 |
| 2021-09-30 | $45.36 | $46.00 | $44.35 | $44.50 | $22.25 | 325,726 |
| 2021-09-29 | $46.67 | $46.68 | $44.62 | $44.95 | $22.48 | 978,312 |
| 2021-09-28 | $47.71 | $48.26 | $46.54 | $46.62 | $23.31 | 463,340 |
| 2021-09-27 | $48.03 | $49.49 | $47.62 | $48.92 | $24.46 | 464,074 |
| 2021-09-24 | $48.91 | $49.17 | $48.27 | $48.60 | $24.30 | 273,024 |
| 2021-09-23 | $48.99 | $50.05 | $48.85 | $49.37 | $24.69 | 329,848 |
| 2021-09-22 | $48.91 | $49.48 | $48.51 | $48.86 | $24.43 | 355,648 |
| 2021-09-21 | $48.54 | $48.99 | $47.53 | $48.51 | $24.26 | 582,238 |
| 2021-09-20 | $47.31 | $48.00 | $45.95 | $47.97 | $23.99 | 933,096 |
| 2021-09-17 | $49.90 | $50.25 | $48.77 | $48.78 | $24.39 | 3,864,600 |
| 2021-09-16 | $49.18 | $50.30 | $48.73 | $49.83 | $24.92 | 666,864 |
| 2021-09-15 | $48.99 | $49.90 | $48.32 | $49.68 | $24.84 | 481,964 |
| 2021-09-14 | $49.35 | $50.08 | $48.79 | $48.95 | $24.48 | 470,980 |
| 2021-09-13 | $48.40 | $50.22 | $48.36 | $49.14 | $24.57 | 643,666 |
| 2021-09-10 | $48.49 | $49.77 | $48.06 | $48.40 | $24.20 | 394,534 |
| 2021-09-09 | $47.08 | $49.11 | $46.69 | $48.23 | $24.12 | 1,135,004 |
| 2021-09-08 | $49.40 | $49.40 | $46.63 | $47.10 | $23.55 | 514,586 |
| 2021-09-07 | $48.10 | $50.25 | $48.10 | $49.81 | $24.91 | 812,744 |
| 2021-09-03 | $47.52 | $48.32 | $47.37 | $47.87 | $23.94 | 460,956 |
| 2021-09-02 | $48.47 | $48.76 | $47.71 | $47.74 | $23.87 | 415,696 |
| 2021-09-01 | $48.65 | $48.95 | $47.81 | $48.38 | $24.19 | 356,538 |
| 2021-08-31 | $48.07 | $48.83 | $47.43 | $48.46 | $24.23 | 420,048 |
| 2021-08-30 | $48.10 | $48.77 | $47.10 | $48.02 | $24.01 | 511,942 |
| 2021-08-27 | $45.79 | $47.84 | $45.42 | $47.69 | $23.85 | 698,524 |
| 2021-08-26 | $45.27 | $45.86 | $44.76 | $45.67 | $22.84 | 449,986 |
| 2021-08-25 | $44.06 | $46.19 | $43.98 | $45.35 | $22.68 | 1,239,722 |
| 2021-08-24 | $43.45 | $44.29 | $43.12 | $43.93 | $21.97 | 395,042 |
| 2021-08-23 | $42.94 | $43.62 | $42.20 | $43.38 | $21.69 | 562,656 |
| 2021-08-20 | $41.86 | $42.63 | $41.42 | $42.62 | $21.31 | 589,954 |
| 2021-08-19 | $42.16 | $42.36 | $40.72 | $41.77 | $20.89 | 804,560 |
| 2021-08-18 | $42.18 | $43.03 | $41.66 | $42.27 | $21.14 | 675,342 |
| 2021-08-17 | $43.06 | $43.06 | $41.71 | $42.43 | $21.22 | 1,828,458 |
| 2021-08-16 | $43.61 | $44.14 | $43.24 | $43.59 | $21.80 | 746,952 |
| 2021-08-13 | $44.29 | $45.21 | $44.01 | $44.41 | $22.21 | 515,278 |
| 2021-08-12 | $46.74 | $46.85 | $44.13 | $44.44 | $22.22 | 1,410,112 |
| 2021-08-11 | $48.91 | $48.91 | $46.09 | $47.38 | $23.69 | 903,406 |
| 2021-08-10 | $49.96 | $50.00 | $47.77 | $48.88 | $24.44 | 1,110,824 |
| 2021-08-09 | $50.25 | $50.76 | $49.27 | $50.12 | $25.06 | 554,444 |
| 2021-08-06 | $49.12 | $50.31 | $48.85 | $50.10 | $25.05 | 668,376 |
| 2021-08-05 | $49.03 | $49.69 | $48.67 | $49.15 | $24.58 | 506,668 |
| 2021-08-04 | $48.61 | $49.63 | $48.41 | $48.85 | $24.43 | 715,992 |
| 2021-08-03 | $48.43 | $48.89 | $47.39 | $48.66 | $24.33 | 1,249,324 |
| 2021-08-02 | $47.27 | $48.48 | $46.87 | $48.09 | $24.05 | 841,862 |
| 2021-07-30 | $45.67 | $46.93 | $45.48 | $46.84 | $23.42 | 669,478 |
| 2021-07-29 | $46.50 | $46.71 | $45.40 | $46.33 | $23.17 | 586,042 |
| 2021-07-28 | $45.00 | $46.40 | $44.56 | $45.85 | $22.93 | 1,660,560 |
| 2021-07-27 | $45.43 | $46.00 | $43.21 | $44.93 | $22.47 | 1,709,798 |
| 2021-07-26 | $44.50 | $47.11 | $43.19 | $46.27 | $23.14 | 1,792,476 |
| 2021-07-23 | $47.38 | $47.78 | $46.07 | $47.07 | $23.54 | 913,522 |
| 2021-07-22 | $48.30 | $48.40 | $46.14 | $46.94 | $23.47 | 895,566 |
| 2021-07-21 | $47.00 | $49.02 | $46.86 | $48.55 | $24.28 | 1,144,164 |
| 2021-07-20 | $48.12 | $48.12 | $46.36 | $46.91 | $23.46 | 1,958,536 |
| 2021-07-19 | $48.63 | $49.40 | $47.17 | $48.16 | $24.08 | 2,015,224 |
| 2021-07-16 | $53.55 | $53.81 | $49.74 | $49.90 | $24.95 | 1,917,048 |
| 2021-07-15 | $55.00 | $55.00 | $52.13 | $53.42 | $26.71 | 1,754,756 |
| 2021-07-14 | $54.00 | $55.83 | $53.94 | $55.08 | $27.54 | 2,761,720 |
| 2021-07-13 | $52.50 | $53.86 | $52.34 | $53.69 | $26.85 | 4,114,202 |
| 2021-07-12 | $51.11 | $53.35 | $51.03 | $52.79 | $26.40 | 3,578,812 |
| 2021-07-09 | $50.32 | $51.05 | $49.61 | $50.99 | $25.50 | 4,176,932 |
| 2021-07-08 | $54.26 | $55.66 | $52.67 | $53.31 | $26.66 | 1,760,334 |
| 2021-07-07 | $51.13 | $58.39 | $51.05 | $56.02 | $28.01 | 8,518,136 |
| 2021-07-06 | $49.00 | $49.33 | $46.45 | $47.55 | $23.78 | 1,571,460 |
| 2021-07-02 | $47.71 | $48.20 | $47.14 | $48.10 | $24.05 | 364,644 |
| 2021-07-01 | $47.78 | $48.15 | $47.00 | $47.19 | $23.60 | 419,420 |
| 2021-06-30 | $47.83 | $47.83 | $47.04 | $47.68 | $23.84 | 265,430 |
| 2021-06-29 | $47.61 | $48.10 | $47.09 | $47.85 | $23.93 | 321,028 |
| 2021-06-28 | $46.65 | $47.71 | $46.65 | $47.57 | $23.79 | 457,982 |
| 2021-06-25 | $46.18 | $46.83 | $46.16 | $46.31 | $23.16 | 648,388 |
| 2021-06-24 | $45.28 | $46.07 | $45.02 | $45.86 | $22.93 | 503,188 |
| 2021-06-23 | $44.62 | $45.18 | $44.34 | $44.71 | $22.36 | 476,602 |
| 2021-06-22 | $43.79 | $44.52 | $43.12 | $44.49 | $22.25 | 887,006 |
| 2021-06-21 | $44.15 | $44.63 | $43.61 | $43.82 | $21.91 | 423,822 |
| 2021-06-18 | $45.57 | $45.57 | $42.99 | $44.11 | $22.06 | 1,550,786 |
| 2021-06-17 | $47.43 | $47.83 | $46.02 | $46.09 | $23.05 | 782,628 |
| 2021-06-16 | $47.61 | $47.80 | $46.93 | $47.57 | $23.79 | 255,008 |
| 2021-06-15 | $48.02 | $48.30 | $47.43 | $47.66 | $23.83 | 308,170 |
| 2021-06-14 | $47.64 | $48.45 | $47.19 | $48.09 | $24.05 | 238,810 |
| 2021-06-11 | $46.28 | $47.59 | $45.97 | $47.46 | $23.73 | 361,526 |
| 2021-06-10 | $46.32 | $46.60 | $45.49 | $46.01 | $23.01 | 226,380 |
| 2021-06-09 | $46.73 | $46.97 | $45.79 | $46.06 | $23.03 | 165,552 |
| 2021-06-08 | $47.75 | $47.85 | $46.27 | $46.61 | $23.31 | 274,938 |
| 2021-06-07 | $47.67 | $47.92 | $46.73 | $47.40 | $23.70 | 232,810 |
| 2021-06-04 | $46.26 | $48.16 | $45.55 | $47.79 | $23.90 | 289,124 |
| 2021-06-03 | $46.37 | $46.37 | $45.61 | $45.83 | $22.92 | 369,106 |
| 2021-06-02 | $47.20 | $47.35 | $46.22 | $46.65 | $23.33 | 395,444 |
| 2021-06-01 | $48.00 | $48.24 | $46.79 | $47.24 | $23.62 | 400,440 |
| 2021-05-28 | $47.19 | $47.59 | $46.92 | $47.40 | $23.70 | 403,826 |
| 2021-05-27 | $46.09 | $47.33 | $46.01 | $46.93 | $23.47 | 484,246 |
| 2021-05-26 | $45.40 | $46.20 | $44.73 | $45.87 | $22.94 | 496,342 |
| 2021-05-25 | $46.30 | $47.15 | $45.13 | $45.16 | $22.58 | 454,640 |
| 2021-05-24 | $45.75 | $46.59 | $45.75 | $46.08 | $23.04 | 361,844 |
| 2021-05-21 | $46.05 | $46.25 | $45.38 | $45.52 | $22.76 | 361,684 |
| 2021-05-20 | $44.72 | $45.70 | $44.50 | $45.63 | $22.82 | 399,326 |
| 2021-05-19 | $42.38 | $45.15 | $42.27 | $44.39 | $22.20 | 422,818 |
| 2021-05-18 | $44.75 | $44.93 | $43.42 | $43.47 | $21.74 | 335,632 |
| 2021-05-17 | $44.10 | $44.25 | $42.65 | $44.15 | $22.08 | 468,102 |
| 2021-05-14 | $43.10 | $44.37 | $42.47 | $44.12 | $22.06 | 323,430 |
| 2021-05-13 | $42.09 | $42.92 | $41.11 | $42.50 | $21.25 | 816,444 |
| 2021-05-12 | $43.21 | $43.74 | $40.59 | $41.40 | $20.70 | 748,812 |
| 2021-05-11 | $43.08 | $44.68 | $42.00 | $44.04 | $22.02 | 568,642 |
| 2021-05-10 | $47.26 | $47.32 | $44.28 | $44.37 | $22.19 | 661,666 |
| 2021-05-07 | $47.83 | $48.55 | $47.58 | $47.67 | $23.84 | 343,100 |
| 2021-05-06 | $47.20 | $47.48 | $46.15 | $47.38 | $23.69 | 535,652 |
| 2021-05-05 | $46.28 | $47.49 | $45.41 | $47.31 | $23.66 | 542,892 |
| 2021-05-04 | $46.63 | $46.81 | $44.85 | $45.68 | $22.84 | 666,910 |
| 2021-05-03 | $46.66 | $47.46 | $45.07 | $47.08 | $23.54 | 1,708,400 |
| 2021-04-30 | $47.23 | $48.73 | $45.52 | $46.15 | $23.08 | 740,504 |
| 2021-04-29 | $48.71 | $49.24 | $47.04 | $48.21 | $24.11 | 650,608 |
| 2021-04-28 | $49.92 | $50.03 | $47.58 | $48.40 | $24.20 | 951,912 |
| 2021-04-27 | $52.51 | $52.77 | $46.60 | $49.87 | $24.94 | 2,580,994 |
| 2021-04-26 | $55.47 | $56.66 | $52.65 | $52.86 | $26.43 | 1,300,120 |
| 2021-04-23 | $53.40 | $55.97 | $52.69 | $55.23 | $27.62 | 613,250 |
| 2021-04-22 | $53.76 | $54.21 | $52.10 | $52.65 | $26.33 | 856,292 |
| 2021-04-21 | $52.79 | $54.01 | $51.78 | $53.85 | $26.93 | 623,794 |
| 2021-04-20 | $53.69 | $54.20 | $50.92 | $52.61 | $26.31 | 921,854 |
| 2021-04-19 | $56.02 | $56.60 | $55.17 | $55.33 | $27.67 | 422,686 |
| 2021-04-16 | $56.53 | $56.78 | $54.52 | $56.59 | $28.30 | 510,300 |
| 2021-04-15 | $55.93 | $57.69 | $55.35 | $56.53 | $28.27 | 916,412 |
| 2021-04-14 | $54.01 | $56.33 | $54.01 | $55.96 | $27.98 | 548,880 |
| 2021-04-13 | $55.94 | $56.20 | $53.70 | $54.31 | $27.16 | 586,028 |
| 2021-04-12 | $56.76 | $57.13 | $54.81 | $55.15 | $27.58 | 580,840 |
| 2021-04-09 | $55.00 | $56.30 | $53.71 | $55.90 | $27.95 | 980,688 |
| 2021-04-08 | $55.20 | $56.37 | $52.92 | $56.14 | $28.07 | 1,724,896 |
| 2021-04-07 | $49.99 | $54.86 | $49.66 | $54.55 | $27.28 | 4,144,700 |
| 2021-04-06 | $49.35 | $50.20 | $48.24 | $48.71 | $24.36 | 742,504 |
| 2021-04-05 | $49.82 | $50.07 | $48.92 | $49.48 | $24.74 | 336,916 |
| 2021-04-01 | $46.50 | $48.78 | $46.45 | $48.55 | $24.28 | 348,418 |
| 2021-03-31 | $44.09 | $46.66 | $44.09 | $46.02 | $23.01 | 519,632 |
| 2021-03-30 | $44.00 | $44.29 | $42.59 | $43.93 | $21.97 | 322,742 |
| 2021-03-29 | $44.03 | $44.94 | $43.82 | $44.15 | $22.08 | 345,336 |
| 2021-03-26 | $43.48 | $44.50 | $42.76 | $44.50 | $22.25 | 776,500 |
| 2021-03-25 | $42.13 | $43.42 | $41.18 | $43.07 | $21.54 | 299,378 |
| 2021-03-24 | $44.73 | $45.05 | $42.80 | $42.80 | $21.40 | 271,284 |
| 2021-03-23 | $45.59 | $45.97 | $43.84 | $44.18 | $22.09 | 347,658 |
| 2021-03-22 | $46.09 | $47.06 | $45.51 | $45.85 | $22.93 | 314,134 |
| 2021-03-19 | $45.61 | $46.54 | $44.54 | $46.13 | $23.07 | 1,068,290 |
| 2021-03-18 | $46.86 | $48.05 | $45.30 | $45.72 | $22.86 | 426,518 |
| 2021-03-17 | $45.16 | $47.55 | $44.27 | $47.42 | $23.71 | 439,996 |
| 2021-03-16 | $46.70 | $47.46 | $45.55 | $45.67 | $22.84 | 781,190 |
| 2021-03-15 | $46.28 | $46.45 | $45.19 | $46.33 | $23.17 | 282,240 |
| 2021-03-12 | $46.42 | $47.06 | $45.23 | $46.03 | $23.02 | 312,280 |
| 2021-03-11 | $45.80 | $47.02 | $44.68 | $46.81 | $23.41 | 292,468 |
| 2021-03-10 | $46.00 | $46.64 | $44.61 | $44.96 | $22.48 | 301,404 |
| 2021-03-09 | $44.95 | $46.35 | $44.04 | $45.57 | $22.79 | 436,752 |
| 2021-03-08 | $44.90 | $46.16 | $43.63 | $43.94 | $21.97 | 352,458 |
| 2021-03-05 | $44.16 | $44.99 | $42.10 | $44.68 | $22.34 | 606,304 |
| 2021-03-04 | $48.17 | $48.17 | $43.70 | $44.03 | $22.02 | 583,736 |
| 2021-03-03 | $48.82 | $49.94 | $47.95 | $48.13 | $24.07 | 331,880 |
| 2021-03-02 | $48.27 | $50.25 | $47.79 | $48.59 | $24.30 | 613,540 |
| 2021-03-01 | $47.58 | $49.47 | $46.57 | $48.39 | $24.20 | 522,344 |
| 2021-02-26 | $47.38 | $48.95 | $45.20 | $46.69 | $23.35 | 498,822 |
| 2021-02-25 | $49.18 | $50.30 | $46.84 | $46.87 | $23.44 | 557,506 |
| 2021-02-24 | $47.86 | $50.00 | $46.55 | $49.61 | $24.81 | 806,862 |
| 2021-02-23 | $47.77 | $48.50 | $46.65 | $48.24 | $24.12 | 277,540 |
| 2021-02-22 | $48.93 | $49.69 | $48.07 | $48.69 | $24.35 | 382,242 |
| 2021-02-19 | $48.65 | $49.83 | $48.30 | $49.50 | $24.75 | 520,602 |
| 2021-02-18 | $47.59 | $48.67 | $46.89 | $48.08 | $24.04 | 403,276 |
| 2021-02-17 | $47.97 | $48.50 | $47.36 | $48.01 | $24.01 | 320,274 |
| 2021-02-16 | $47.44 | $48.46 | $47.35 | $48.25 | $24.13 | 549,130 |
| 2021-02-12 | $45.21 | $47.37 | $44.83 | $47.17 | $23.59 | 540,584 |
| 2021-02-11 | $44.75 | $45.58 | $44.11 | $45.48 | $22.74 | 400,550 |
| 2021-02-10 | $44.38 | $44.55 | $42.87 | $44.54 | $22.27 | 629,650 |
| 2021-02-09 | $43.10 | $43.81 | $43.02 | $43.51 | $21.76 | 415,812 |
| 2021-02-08 | $41.24 | $42.83 | $41.23 | $42.77 | $21.39 | 345,404 |
| 2021-02-05 | $40.82 | $41.23 | $39.84 | $41.04 | $20.52 | 246,510 |
| 2021-02-04 | $39.48 | $40.35 | $39.08 | $40.34 | $20.17 | 249,988 |
| 2021-02-03 | $39.77 | $39.96 | $38.86 | $39.28 | $19.64 | 216,356 |
| 2021-02-02 | $39.00 | $40.11 | $38.34 | $39.83 | $19.92 | 557,508 |
| 2021-02-01 | $37.27 | $39.20 | $37.27 | $38.78 | $19.39 | 269,002 |
| 2021-01-29 | $37.41 | $37.83 | $36.88 | $37.15 | $18.58 | 399,456 |
| 2021-01-28 | $38.48 | $38.60 | $37.15 | $37.64 | $18.82 | 306,196 |
| 2021-01-27 | $38.33 | $38.91 | $37.22 | $37.56 | $18.78 | 784,544 |
| 2021-01-26 | $39.98 | $39.98 | $39.29 | $39.42 | $19.71 | 354,242 |
| 2021-01-25 | $40.90 | $41.30 | $39.19 | $39.75 | $19.88 | 520,528 |
| 2021-01-22 | $40.80 | $41.26 | $40.23 | $40.85 | $20.43 | 296,926 |
| 2021-01-21 | $41.16 | $41.71 | $40.70 | $41.37 | $20.69 | 354,188 |
| 2021-01-20 | $41.28 | $41.45 | $40.44 | $41.03 | $20.52 | 789,662 |
| 2021-01-19 | $39.61 | $41.65 | $39.59 | $41.28 | $20.64 | 745,874 |
| 2021-01-15 | $38.87 | $39.44 | $38.44 | $39.22 | $19.61 | 402,616 |
| 2021-01-14 | $37.80 | $39.29 | $37.64 | $39.09 | $19.55 | 512,538 |
| 2021-01-13 | $37.92 | $37.92 | $37.06 | $37.51 | $18.76 | 343,444 |
| 2021-01-12 | $36.89 | $38.13 | $36.63 | $37.86 | $18.93 | 741,542 |
| 2021-01-11 | $37.51 | $38.00 | $35.72 | $36.47 | $18.24 | 944,884 |
| 2021-01-08 | $40.94 | $41.44 | $37.60 | $38.04 | $19.02 | 1,461,298 |
| 2021-01-07 | $39.72 | $41.48 | $39.58 | $41.39 | $20.69 | 471,052 |
| 2021-01-06 | $40.49 | $41.63 | $38.50 | $39.24 | $19.62 | 1,126,426 |
| 2021-01-05 | $39.24 | $40.82 | $38.99 | $39.56 | $19.78 | 1,566,462 |
| 2021-01-04 | $38.61 | $39.95 | $37.69 | $38.64 | $19.32 | 545,672 |
| 2020-12-31 | $36.87 | $38.19 | $36.35 | $37.63 | $18.82 | 425,252 |
| 2020-12-30 | $36.33 | $36.92 | $35.92 | $36.57 | $18.29 | 220,660 |
| 2020-12-29 | $36.37 | $36.49 | $35.61 | $36.11 | $18.06 | 218,040 |
| 2020-12-28 | $35.86 | $36.47 | $35.34 | $36.35 | $18.18 | 1,102,620 |
| 2020-12-24 | $35.69 | $35.91 | $34.89 | $35.31 | $17.66 | 156,736 |
| 2020-12-23 | $35.76 | $36.00 | $35.36 | $35.49 | $17.75 | 285,972 |
| 2020-12-22 | $34.14 | $35.67 | $33.74 | $35.40 | $17.70 | 458,954 |
| 2020-12-21 | $33.00 | $33.44 | $32.37 | $33.36 | $16.68 | 509,232 |
| 2020-12-18 | $33.89 | $34.80 | $33.31 | $33.58 | $16.79 | 646,408 |
| 2020-12-17 | $33.81 | $34.60 | $32.96 | $33.80 | $16.90 | 575,838 |
| 2020-12-16 | $33.92 | $34.17 | $33.18 | $33.71 | $16.86 | 712,830 |
| 2020-12-15 | $33.76 | $34.55 | $33.62 | $33.91 | $16.96 | 299,504 |
| 2020-12-14 | $34.42 | $34.75 | $33.28 | $33.46 | $16.73 | 253,550 |
| 2020-12-11 | $35.17 | $35.49 | $34.20 | $34.29 | $17.15 | 555,516 |
| 2020-12-10 | $34.92 | $36.13 | $33.84 | $35.41 | $17.71 | 364,518 |
| 2020-12-09 | $35.43 | $36.21 | $35.14 | $35.41 | $17.71 | 406,790 |
| 2020-12-08 | $35.07 | $35.64 | $34.97 | $35.46 | $17.73 | 329,726 |
| 2020-12-07 | $34.04 | $35.45 | $33.01 | $35.32 | $17.66 | 469,198 |
| 2020-12-04 | $32.43 | $34.01 | $32.22 | $33.80 | $16.90 | 310,350 |
| 2020-12-03 | $32.24 | $32.67 | $32.11 | $32.23 | $16.12 | 164,512 |
| 2020-12-02 | $31.81 | $32.44 | $31.54 | $32.06 | $16.03 | 315,680 |
| 2020-12-01 | $31.24 | $31.84 | $31.00 | $31.81 | $15.91 | 406,536 |
| 2020-11-30 | $30.93 | $31.07 | $30.40 | $30.69 | $15.35 | 203,768 |
| 2020-11-27 | $31.16 | $31.67 | $30.96 | $30.99 | $15.50 | 135,456 |
| 2020-11-25 | $31.34 | $31.67 | $30.41 | $30.93 | $15.47 | 191,468 |
| 2020-11-24 | $30.70 | $31.45 | $30.35 | $31.35 | $15.68 | 176,844 |
| 2020-11-23 | $29.91 | $30.51 | $29.70 | $30.39 | $15.20 | 142,976 |
| 2020-11-20 | $29.82 | $30.21 | $29.44 | $29.56 | $14.78 | 169,668 |
| 2020-11-19 | $29.25 | $29.99 | $29.05 | $29.81 | $14.91 | 135,164 |
| 2020-11-18 | $30.23 | $30.63 | $29.43 | $29.44 | $14.72 | 457,858 |
| 2020-11-17 | $30.38 | $30.40 | $29.76 | $30.18 | $15.09 | 317,746 |
| 2020-11-16 | $29.99 | $30.61 | $29.63 | $30.49 | $15.25 | 580,080 |
| 2020-11-13 | $29.58 | $29.99 | $29.38 | $29.65 | $14.83 | 201,098 |
| 2020-11-12 | $30.07 | $30.07 | $28.96 | $29.12 | $14.56 | 221,270 |
| 2020-11-11 | $30.11 | $30.75 | $29.78 | $29.96 | $14.98 | 161,946 |
| 2020-11-10 | $30.53 | $30.68 | $29.31 | $29.82 | $14.91 | 234,972 |
| 2020-11-09 | $30.53 | $31.08 | $30.00 | $30.56 | $15.28 | 492,054 |
| 2020-11-06 | $28.80 | $30.06 | $28.56 | $29.90 | $14.95 | 375,694 |
| 2020-11-05 | $27.34 | $29.11 | $27.32 | $28.90 | $14.45 | 278,064 |
| 2020-11-04 | $26.87 | $27.24 | $26.38 | $26.88 | $13.44 | 172,418 |
| 2020-11-03 | $26.88 | $27.15 | $26.66 | $26.78 | $13.39 | 221,136 |
| 2020-11-02 | $26.73 | $27.16 | $26.20 | $26.46 | $13.23 | 316,914 |
| 2020-10-30 | $26.01 | $26.51 | $25.81 | $26.39 | $13.20 | 311,976 |
| 2020-10-29 | $25.00 | $26.54 | $24.75 | $26.34 | $13.17 | 400,744 |
| 2020-10-28 | $25.20 | $25.49 | $24.63 | $25.02 | $12.51 | 710,060 |
| 2020-10-27 | $24.87 | $24.98 | $24.37 | $24.56 | $12.28 | 330,760 |
| 2020-10-26 | $25.66 | $25.66 | $24.54 | $24.95 | $12.48 | 380,372 |
| 2020-10-23 | $26.10 | $26.10 | $25.51 | $25.86 | $12.93 | 223,288 |
| 2020-10-22 | $25.40 | $26.17 | $25.18 | $25.94 | $12.97 | 309,914 |
| 2020-10-21 | $25.09 | $25.86 | $24.86 | $25.34 | $12.67 | 432,492 |
| 2020-10-20 | $25.19 | $25.38 | $25.00 | $25.14 | $12.57 | 368,870 |
| 2020-10-19 | $27.00 | $27.45 | $25.22 | $25.43 | $12.72 | 709,756 |
| 2020-10-16 | $25.54 | $25.91 | $25.28 | $25.38 | $12.69 | 277,184 |
| 2020-10-15 | $25.08 | $25.71 | $25.05 | $25.62 | $12.81 | 564,144 |
| 2020-10-14 | $26.09 | $26.37 | $25.22 | $25.54 | $12.77 | 407,704 |
| 2020-10-13 | $25.62 | $26.28 | $25.49 | $26.03 | $13.02 | 554,220 |
| 2020-10-12 | $25.09 | $25.86 | $25.04 | $25.65 | $12.83 | 553,780 |
| 2020-10-09 | $25.00 | $25.30 | $24.22 | $25.16 | $12.58 | 524,826 |
| 2020-10-08 | $24.18 | $24.80 | $23.86 | $24.78 | $12.39 | 499,848 |
| 2020-10-07 | $24.67 | $24.70 | $23.76 | $23.89 | $11.95 | 807,884 |
| 2020-10-06 | $24.47 | $25.26 | $24.31 | $24.39 | $12.20 | 685,762 |
| 2020-10-05 | $24.93 | $25.24 | $23.60 | $24.43 | $12.22 | 1,487,940 |
| 2020-10-02 | $26.10 | $26.85 | $24.67 | $24.89 | $12.45 | 1,911,092 |
| 2020-10-01 | $27.69 | $28.35 | $27.55 | $28.30 | $14.15 | 1,231,058 |
| 2020-09-30 | $27.55 | $28.17 | $26.93 | $27.34 | $13.67 | 334,274 |
| 2020-09-29 | $26.93 | $27.72 | $26.83 | $27.51 | $13.76 | 302,282 |
| 2020-09-28 | $26.27 | $27.10 | $26.27 | $26.99 | $13.50 | 223,544 |
| 2020-09-25 | $25.88 | $26.13 | $25.16 | $25.82 | $12.91 | 295,102 |
| 2020-09-24 | $25.43 | $26.43 | $25.23 | $26.09 | $13.05 | 194,972 |
| 2020-09-23 | $26.17 | $26.52 | $25.37 | $25.48 | $12.74 | 415,066 |
| 2020-09-22 | $26.20 | $26.49 | $25.58 | $26.33 | $13.17 | 176,328 |
| 2020-09-21 | $26.36 | $26.50 | $25.52 | $25.94 | $12.97 | 462,658 |
| 2020-09-18 | $27.00 | $27.81 | $26.27 | $26.93 | $13.47 | 784,018 |
| 2020-09-17 | $26.63 | $26.95 | $26.02 | $26.89 | $13.45 | 320,982 |
| 2020-09-16 | $26.20 | $27.87 | $26.20 | $27.30 | $13.65 | 498,438 |
| 2020-09-15 | $25.55 | $26.21 | $25.42 | $26.09 | $13.05 | 328,374 |
| 2020-09-14 | $24.34 | $25.44 | $24.19 | $25.35 | $12.68 | 251,800 |
| 2020-09-11 | $24.04 | $24.55 | $23.85 | $24.03 | $12.02 | 317,962 |
| 2020-09-10 | $24.55 | $24.71 | $23.74 | $23.82 | $11.91 | 236,352 |
| 2020-09-09 | $25.27 | $25.37 | $24.25 | $24.40 | $12.20 | 295,028 |
| 2020-09-08 | $25.32 | $25.34 | $24.76 | $24.87 | $12.44 | 566,828 |
| 2020-09-04 | $26.39 | $26.50 | $25.61 | $25.93 | $12.97 | 239,378 |
| 2020-09-03 | $26.60 | $26.60 | $25.89 | $26.31 | $13.16 | 852,738 |
| 2020-09-02 | $25.82 | $27.01 | $25.82 | $26.90 | $13.45 | 469,528 |
| 2020-09-01 | $25.25 | $25.83 | $25.03 | $25.79 | $12.90 | 257,682 |
| 2020-08-31 | $24.81 | $25.36 | $24.69 | $25.20 | $12.60 | 304,068 |
| 2020-08-28 | $24.31 | $24.93 | $24.31 | $24.91 | $12.46 | 241,676 |
| 2020-08-27 | $24.59 | $24.59 | $23.81 | $24.18 | $12.09 | 241,376 |
| 2020-08-26 | $24.51 | $24.64 | $24.24 | $24.40 | $12.20 | 131,542 |
| 2020-08-25 | $24.22 | $24.79 | $24.20 | $24.60 | $12.30 | 321,106 |
| 2020-08-24 | $24.10 | $24.54 | $23.79 | $24.17 | $12.09 | 231,730 |
| 2020-08-21 | $24.12 | $24.32 | $23.54 | $23.92 | $11.96 | 238,592 |
| 2020-08-20 | $24.86 | $24.99 | $23.91 | $24.33 | $12.17 | 365,860 |
| 2020-08-19 | $25.51 | $25.73 | $25.09 | $25.18 | $12.59 | 333,502 |
| 2020-08-18 | $26.40 | $26.40 | $25.50 | $25.53 | $12.77 | 491,242 |
| 2020-08-17 | $27.03 | $27.05 | $26.10 | $26.24 | $13.12 | 255,718 |
| 2020-08-14 | $28.05 | $28.47 | $26.67 | $26.82 | $13.41 | 225,170 |
| 2020-08-13 | $28.20 | $28.37 | $27.83 | $28.14 | $14.07 | 467,574 |
| 2020-08-12 | $27.99 | $28.28 | $27.69 | $28.24 | $14.12 | 132,798 |
| 2020-08-11 | $28.18 | $28.74 | $27.60 | $27.68 | $13.84 | 133,802 |
| 2020-08-10 | $28.48 | $28.88 | $27.92 | $27.97 | $13.99 | 213,692 |
| 2020-08-07 | $27.60 | $28.24 | $27.60 | $28.23 | $14.12 | 202,348 |
| 2020-08-06 | $28.07 | $28.07 | $27.08 | $27.81 | $13.91 | 271,956 |
| 2020-08-05 | $28.28 | $28.47 | $27.51 | $28.17 | $14.09 | 184,690 |
| 2020-08-04 | $28.21 | $28.61 | $27.46 | $27.97 | $13.99 | 812,736 |
| 2020-08-03 | $28.13 | $28.91 | $28.09 | $28.26 | $14.13 | 957,428 |
| 2020-07-31 | $27.93 | $28.00 | $27.21 | $27.89 | $13.95 | 252,046 |
| 2020-07-30 | $27.09 | $27.87 | $26.71 | $27.71 | $13.86 | 281,382 |
| 2020-07-29 | $27.23 | $27.71 | $27.16 | $27.49 | $13.75 | 295,872 |
| 2020-07-28 | $27.73 | $27.82 | $27.01 | $27.01 | $13.51 | 180,578 |
| 2020-07-27 | $27.67 | $28.49 | $27.67 | $27.96 | $13.98 | 254,990 |
| 2020-07-24 | $27.66 | $27.93 | $27.34 | $27.53 | $13.77 | 249,934 |
| 2020-07-23 | $28.45 | $28.93 | $27.33 | $27.92 | $13.96 | 732,916 |
| 2020-07-22 | $28.80 | $29.06 | $28.50 | $28.69 | $14.35 | 199,548 |
| 2020-07-21 | $29.08 | $29.45 | $28.47 | $28.75 | $14.38 | 406,602 |
| 2020-07-20 | $27.79 | $29.08 | $27.79 | $28.99 | $14.50 | 304,100 |
| 2020-07-17 | $27.96 | $28.63 | $27.60 | $28.51 | $14.26 | 278,852 |
| 2020-07-16 | $27.11 | $27.88 | $26.67 | $27.86 | $13.93 | 417,696 |
| 2020-07-15 | $27.07 | $28.86 | $26.97 | $27.40 | $13.70 | 337,422 |
| 2020-07-14 | $26.62 | $27.19 | $26.05 | $26.77 | $13.39 | 496,598 |
| 2020-07-13 | $28.40 | $28.83 | $26.88 | $26.91 | $13.46 | 355,514 |
| 2020-07-10 | $28.36 | $28.93 | $27.34 | $27.97 | $13.99 | 731,822 |
| 2020-07-09 | $26.68 | $28.85 | $26.08 | $28.56 | $14.28 | 799,406 |
| 2020-07-08 | $28.74 | $28.74 | $26.91 | $27.70 | $13.85 | 923,948 |
| 2020-07-07 | $27.69 | $28.18 | $26.66 | $26.75 | $13.38 | 663,520 |
| 2020-07-06 | $27.78 | $28.20 | $27.30 | $27.78 | $13.89 | 476,906 |
| 2020-07-02 | $27.18 | $27.58 | $26.66 | $27.03 | $13.52 | 305,720 |
| 2020-07-01 | $27.03 | $27.12 | $26.21 | $26.62 | $13.31 | 253,018 |
| 2020-06-30 | $25.45 | $27.38 | $25.45 | $27.18 | $13.59 | 427,536 |
| 2020-06-29 | $25.20 | $25.52 | $24.69 | $25.30 | $12.65 | 182,344 |
| 2020-06-26 | $25.48 | $25.63 | $24.60 | $24.95 | $12.48 | 870,876 |
| 2020-06-25 | $25.78 | $26.01 | $25.13 | $25.67 | $12.84 | 264,204 |
| 2020-06-24 | $26.28 | $26.49 | $25.38 | $25.75 | $12.88 | 340,278 |
| 2020-06-23 | $26.57 | $27.20 | $26.23 | $26.49 | $13.25 | 402,938 |
| 2020-06-22 | $26.17 | $26.57 | $25.64 | $26.08 | $13.04 | 414,534 |
| 2020-06-19 | $26.46 | $27.72 | $25.77 | $25.97 | $12.99 | 1,108,196 |
| 2020-06-18 | $26.06 | $26.40 | $25.80 | $26.06 | $13.03 | 558,648 |
| 2020-06-17 | $27.31 | $27.44 | $25.98 | $26.24 | $13.12 | 332,782 |
| 2020-06-16 | $27.51 | $27.97 | $26.48 | $27.15 | $13.58 | 267,780 |
| 2020-06-15 | $25.32 | $26.72 | $25.32 | $26.28 | $13.14 | 373,340 |
| 2020-06-12 | $27.08 | $27.20 | $25.12 | $26.07 | $13.04 | 282,282 |
| 2020-06-11 | $28.14 | $28.66 | $26.01 | $26.15 | $13.08 | 355,772 |
| 2020-06-10 | $30.25 | $30.36 | $28.73 | $29.25 | $14.63 | 353,932 |
| 2020-06-09 | $28.53 | $30.90 | $28.35 | $30.21 | $15.11 | 684,122 |
| 2020-06-08 | $30.72 | $30.72 | $28.10 | $28.89 | $14.45 | 706,806 |
| 2020-06-05 | $30.00 | $30.97 | $29.50 | $30.19 | $15.10 | 504,080 |
| 2020-06-04 | $27.63 | $28.93 | $27.49 | $28.20 | $14.10 | 355,572 |
| 2020-06-03 | $27.02 | $28.20 | $26.80 | $27.70 | $13.85 | 390,738 |
| 2020-06-02 | $26.58 | $26.91 | $26.27 | $26.62 | $13.31 | 133,080 |
| 2020-06-01 | $27.02 | $27.04 | $26.15 | $26.29 | $13.15 | 188,562 |
| 2020-05-29 | $25.98 | $26.88 | $25.51 | $26.78 | $13.39 | 263,978 |
| 2020-05-28 | $27.28 | $27.63 | $25.99 | $26.11 | $13.06 | 258,560 |
| 2020-05-27 | $26.92 | $27.17 | $25.42 | $27.05 | $13.53 | 317,998 |
| 2020-05-26 | $26.76 | $27.48 | $26.33 | $26.36 | $13.18 | 228,018 |
| 2020-05-22 | $26.12 | $26.12 | $25.53 | $25.71 | $12.86 | 128,028 |
| 2020-05-21 | $26.96 | $27.34 | $25.91 | $26.00 | $13.00 | 180,196 |
| 2020-05-20 | $26.91 | $27.36 | $26.55 | $27.13 | $13.57 | 528,942 |
| 2020-05-19 | $26.08 | $27.06 | $25.88 | $26.19 | $13.10 | 158,254 |
| 2020-05-18 | $25.84 | $26.85 | $25.63 | $26.00 | $13.00 | 348,820 |
| 2020-05-15 | $24.47 | $24.97 | $24.20 | $24.91 | $12.46 | 219,858 |
| 2020-05-14 | $24.38 | $25.08 | $23.67 | $25.07 | $12.54 | 299,174 |
| 2020-05-13 | $25.42 | $25.99 | $24.60 | $24.96 | $12.48 | 289,310 |
| 2020-05-12 | $26.37 | $26.68 | $25.41 | $25.48 | $12.74 | 266,660 |
| 2020-05-11 | $25.75 | $26.56 | $25.70 | $26.28 | $13.14 | 296,702 |
| 2020-05-08 | $25.63 | $26.37 | $25.44 | $26.36 | $13.18 | 219,148 |
| 2020-05-07 | $24.77 | $25.19 | $24.41 | $25.10 | $12.55 | 208,790 |
| 2020-05-06 | $24.46 | $24.99 | $24.01 | $24.21 | $12.11 | 201,400 |
| 2020-05-05 | $24.72 | $25.27 | $24.21 | $24.33 | $12.17 | 310,002 |
| 2020-05-04 | $24.06 | $24.80 | $23.65 | $24.19 | $12.10 | 428,518 |
| 2020-05-01 | $24.37 | $24.88 | $23.18 | $24.44 | $12.22 | 471,890 |
| 2020-04-30 | $26.88 | $26.88 | $25.24 | $25.29 | $12.65 | 400,446 |
| 2020-04-29 | $26.19 | $27.55 | $25.80 | $26.88 | $13.44 | 415,868 |
| 2020-04-28 | $25.59 | $26.60 | $25.17 | $25.25 | $12.63 | 545,916 |
| 2020-04-27 | $22.91 | $25.27 | $22.78 | $25.15 | $12.58 | 583,650 |
| 2020-04-24 | $22.40 | $22.86 | $21.86 | $22.67 | $11.34 | 575,510 |
| 2020-04-23 | $22.09 | $22.74 | $21.91 | $22.18 | $11.09 | 244,932 |
| 2020-04-22 | $22.22 | $22.25 | $21.80 | $21.89 | $10.95 | 253,950 |
| 2020-04-21 | $21.82 | $21.82 | $20.66 | $21.31 | $10.66 | 654,398 |
| 2020-04-20 | $22.24 | $23.23 | $22.20 | $22.26 | $11.13 | 620,050 |
| 2020-04-17 | $23.22 | $24.53 | $22.62 | $23.01 | $11.51 | 577,770 |
| 2020-04-16 | $24.49 | $24.53 | $23.61 | $24.05 | $12.03 | 480,912 |
| 2020-04-15 | $24.71 | $25.48 | $24.14 | $24.34 | $12.17 | 774,406 |
| 2020-04-14 | $27.38 | $27.82 | $25.26 | $25.71 | $12.86 | 751,016 |
| 2020-04-13 | $25.84 | $26.59 | $24.93 | $26.36 | $13.18 | 522,282 |
| 2020-04-09 | $25.27 | $25.94 | $24.64 | $25.74 | $12.87 | 523,118 |
| 2020-04-08 | $25.59 | $25.88 | $23.29 | $24.36 | $12.18 | 1,601,940 |
| 2020-04-07 | $25.22 | $26.39 | $22.57 | $23.06 | $11.53 | 1,065,546 |
| 2020-04-06 | $21.79 | $23.85 | $21.70 | $23.77 | $11.89 | 701,718 |
| 2020-04-03 | $23.03 | $23.09 | $19.26 | $20.67 | $10.34 | 1,064,406 |
| 2020-04-02 | $23.52 | $23.85 | $22.68 | $23.22 | $11.61 | 729,196 |
| 2020-04-01 | $23.34 | $23.86 | $22.19 | $23.44 | $11.72 | 775,602 |
| 2020-03-31 | $24.29 | $24.81 | $22.66 | $24.30 | $12.15 | 794,902 |
| 2020-03-30 | $22.24 | $24.51 | $22.23 | $24.02 | $12.01 | 627,350 |
| 2020-03-27 | $23.89 | $24.19 | $22.04 | $22.18 | $11.09 | 640,774 |
| 2020-03-26 | $24.00 | $25.16 | $23.04 | $25.10 | $12.55 | 601,370 |
| 2020-03-25 | $22.93 | $24.86 | $21.53 | $24.08 | $12.04 | 561,928 |
| 2020-03-24 | $21.66 | $22.73 | $21.37 | $22.62 | $11.31 | 633,332 |
| 2020-03-23 | $22.41 | $22.94 | $19.17 | $20.10 | $10.05 | 923,574 |
| 2020-03-20 | $22.33 | $23.55 | $21.37 | $22.18 | $11.09 | 936,936 |
| 2020-03-19 | $17.18 | $22.45 | $16.53 | $21.77 | $10.89 | 805,990 |
| 2020-03-18 | $17.93 | $19.09 | $16.61 | $17.35 | $8.68 | 711,656 |
| 2020-03-17 | $18.03 | $19.73 | $16.42 | $19.55 | $9.78 | 794,414 |
| 2020-03-16 | $17.10 | $18.43 | $17.10 | $17.65 | $8.83 | 655,982 |
| 2020-03-13 | $20.12 | $20.12 | $16.98 | $19.51 | $9.76 | 849,564 |
| 2020-03-12 | $20.47 | $20.64 | $18.16 | $18.39 | $9.20 | 715,372 |
| 2020-03-11 | $23.90 | $23.90 | $22.35 | $22.73 | $11.37 | 459,956 |
| 2020-03-10 | $22.91 | $25.21 | $22.52 | $24.92 | $12.46 | 1,042,348 |
| 2020-03-09 | $22.39 | $23.42 | $21.26 | $21.86 | $10.93 | 453,308 |
| 2020-03-06 | $24.95 | $24.95 | $23.84 | $24.79 | $12.40 | 649,064 |
| 2020-03-05 | $26.84 | $27.16 | $25.73 | $25.97 | $12.99 | 385,646 |
| 2020-03-04 | $27.25 | $27.71 | $26.39 | $27.66 | $13.83 | 293,992 |
| 2020-03-03 | $27.52 | $28.25 | $26.36 | $26.63 | $13.32 | 303,428 |
| 2020-03-02 | $26.37 | $27.42 | $26.18 | $27.35 | $13.68 | 529,094 |
| 2020-02-28 | $25.47 | $27.28 | $25.40 | $26.84 | $13.42 | 635,834 |
| 2020-02-27 | $28.46 | $28.70 | $27.06 | $27.09 | $13.55 | 849,218 |
| 2020-02-26 | $29.79 | $30.18 | $29.19 | $29.46 | $14.73 | 540,900 |
| 2020-02-25 | $30.52 | $30.52 | $28.96 | $29.39 | $14.70 | 800,554 |
| 2020-02-24 | $31.15 | $31.63 | $30.18 | $30.20 | $15.10 | 632,376 |
| 2020-02-21 | $33.55 | $33.55 | $32.25 | $33.01 | $16.51 | 531,444 |
| 2020-02-20 | $33.84 | $34.38 | $33.18 | $33.82 | $16.91 | 511,188 |
| 2020-02-19 | $32.20 | $33.97 | $32.02 | $33.83 | $16.92 | 763,058 |
| 2020-02-18 | $32.58 | $32.98 | $31.66 | $31.98 | $15.99 | 686,510 |
| 2020-02-14 | $33.16 | $33.50 | $32.76 | $33.12 | $16.56 | 560,818 |
| 2020-02-13 | $32.13 | $33.20 | $31.72 | $33.01 | $16.51 | 909,062 |
| 2020-02-12 | $31.62 | $32.83 | $30.33 | $32.32 | $16.16 | 1,397,732 |
| 2020-02-11 | $30.36 | $31.75 | $29.93 | $31.59 | $15.80 | 1,517,682 |
| 2020-02-10 | $28.00 | $29.87 | $28.00 | $29.55 | $14.77 | 1,904,182 |
| 2020-02-07 | $28.36 | $29.00 | $27.74 | $28.06 | $14.03 | 4,755,572 |
| 2020-02-06 | $32.07 | $32.16 | $31.42 | $31.85 | $15.93 | 227,746 |
| 2020-02-05 | $31.72 | $32.07 | $31.12 | $31.95 | $15.98 | 176,834 |
| 2020-02-04 | $31.16 | $31.40 | $30.41 | $31.17 | $15.59 | 582,946 |
| 2020-02-03 | $30.40 | $30.79 | $29.70 | $30.44 | $15.22 | 466,360 |
| 2020-01-31 | $31.31 | $31.86 | $30.06 | $30.16 | $15.08 | 332,694 |
| 2020-01-30 | $31.72 | $31.93 | $31.02 | $31.78 | $15.89 | 207,654 |
| 2020-01-29 | $33.38 | $33.63 | $32.02 | $32.12 | $16.06 | 259,886 |
| 2020-01-28 | $33.40 | $33.69 | $33.15 | $33.29 | $16.65 | 171,432 |
| 2020-01-27 | $32.97 | $33.24 | $32.61 | $33.03 | $16.51 | 611,590 |
| 2020-01-24 | $35.10 | $35.15 | $33.53 | $33.75 | $16.88 | 486,032 |
| 2020-01-23 | $33.72 | $34.74 | $33.43 | $34.66 | $17.33 | 351,204 |
| 2020-01-22 | $34.20 | $34.40 | $33.43 | $33.93 | $16.97 | 327,170 |
| 2020-01-21 | $34.29 | $34.79 | $33.62 | $34.00 | $17.00 | 385,172 |
| 2020-01-17 | $34.94 | $35.02 | $34.20 | $34.83 | $17.42 | 348,320 |
| 2020-01-16 | $33.22 | $34.68 | $33.22 | $34.61 | $17.31 | 387,682 |
| 2020-01-15 | $34.25 | $34.66 | $33.61 | $33.69 | $16.85 | 307,590 |
| 2020-01-14 | $34.64 | $34.77 | $34.06 | $34.50 | $17.25 | 557,490 |
| 2020-01-13 | $34.49 | $34.91 | $34.19 | $34.50 | $17.25 | 370,498 |
| 2020-01-10 | $35.37 | $35.60 | $33.89 | $34.12 | $17.06 | 396,634 |
| 2020-01-09 | $36.44 | $36.68 | $35.06 | $35.37 | $17.69 | 388,954 |
| 2020-01-08 | $36.29 | $36.61 | $35.84 | $36.09 | $18.05 | 697,854 |
| 2020-01-07 | $37.01 | $37.19 | $36.21 | $36.29 | $18.15 | 384,652 |
| 2020-01-06 | $37.52 | $37.74 | $36.22 | $36.54 | $18.27 | 481,392 |
| 2020-01-03 | $38.05 | $38.57 | $37.47 | $37.75 | $18.88 | 574,180 |
| 2020-01-02 | $38.27 | $39.08 | $38.08 | $38.94 | $19.47 | 755,020 |
| 2019-12-31 | $37.61 | $38.28 | $37.24 | $37.94 | $18.97 | 460,490 |
| 2019-12-30 | $37.86 | $38.33 | $37.40 | $37.93 | $18.97 | 461,966 |
| 2019-12-27 | $38.76 | $38.76 | $37.35 | $38.11 | $19.06 | 454,236 |
| 2019-12-26 | $38.30 | $38.69 | $37.99 | $38.49 | $19.25 | 503,924 |
| 2019-12-24 | $38.11 | $38.44 | $37.47 | $38.03 | $19.02 | 276,290 |
| 2019-12-23 | $35.91 | $38.25 | $35.77 | $38.22 | $19.11 | 798,002 |
| 2019-12-20 | $35.18 | $37.74 | $33.56 | $36.00 | $18.00 | 3,543,846 |
| 2019-12-19 | $35.52 | $36.90 | $34.48 | $36.54 | $18.27 | 1,743,904 |
| 2019-12-18 | $34.86 | $35.96 | $34.78 | $35.17 | $17.59 | 832,542 |
| 2019-12-17 | $34.61 | $35.27 | $33.83 | $34.68 | $17.34 | 587,982 |
| 2019-12-16 | $32.48 | $36.19 | $32.27 | $34.52 | $17.26 | 1,456,228 |
| 2019-12-13 | $31.45 | $32.40 | $31.17 | $31.92 | $15.96 | 513,110 |
| 2019-12-12 | $30.48 | $31.59 | $30.20 | $31.50 | $15.75 | 378,316 |
| 2019-12-11 | $29.97 | $30.62 | $29.97 | $30.47 | $15.24 | 272,598 |
| 2019-12-10 | $29.30 | $30.16 | $29.30 | $29.72 | $14.86 | 526,696 |
| 2019-12-09 | $29.80 | $30.15 | $29.27 | $29.30 | $14.65 | 213,054 |
| 2019-12-06 | $29.84 | $30.49 | $29.55 | $29.71 | $14.86 | 277,478 |
| 2019-12-05 | $29.63 | $29.84 | $29.28 | $29.54 | $14.77 | 210,488 |
| 2019-12-04 | $29.68 | $29.91 | $29.34 | $29.37 | $14.69 | 257,730 |
| 2019-12-03 | $28.70 | $29.54 | $28.47 | $29.32 | $14.66 | 368,976 |
| 2019-12-02 | $31.01 | $31.01 | $29.14 | $29.14 | $14.57 | 343,856 |
| 2019-11-29 | $30.58 | $31.08 | $30.00 | $30.80 | $15.40 | 321,504 |
| 2019-11-27 | $31.14 | $31.29 | $30.51 | $30.75 | $15.38 | 306,738 |
| 2019-11-26 | $31.77 | $31.83 | $31.07 | $31.11 | $15.56 | 509,508 |
| 2019-11-25 | $31.31 | $32.16 | $31.22 | $31.83 | $15.92 | 273,968 |
| 2019-11-22 | $31.27 | $31.69 | $30.90 | $31.20 | $15.60 | 203,018 |
| 2019-11-21 | $31.40 | $31.52 | $31.05 | $31.05 | $15.53 | 269,720 |
| 2019-11-20 | $31.46 | $31.90 | $31.12 | $31.43 | $15.72 | 390,834 |
| 2019-11-19 | $32.03 | $32.13 | $31.50 | $31.74 | $15.87 | 288,138 |
| 2019-11-18 | $32.14 | $32.38 | $31.62 | $31.80 | $15.90 | 313,690 |
| 2019-11-15 | $31.91 | $32.57 | $31.42 | $32.33 | $16.17 | 361,706 |
| 2019-11-14 | $31.94 | $32.11 | $31.45 | $31.45 | $15.73 | 229,714 |
| 2019-11-13 | $31.97 | $32.36 | $31.28 | $32.17 | $16.09 | 465,866 |
| 2019-11-12 | $30.52 | $31.84 | $30.47 | $31.75 | $15.88 | 394,270 |
| 2019-11-11 | $30.74 | $31.29 | $30.31 | $30.56 | $15.28 | 300,218 |
| 2019-11-08 | $31.65 | $31.65 | $30.50 | $30.96 | $15.48 | 393,594 |
| 2019-11-07 | $31.86 | $32.41 | $31.70 | $31.77 | $15.89 | 262,354 |
| 2019-11-06 | $31.76 | $31.76 | $30.16 | $31.38 | $15.69 | 545,976 |
| 2019-11-05 | $31.90 | $32.95 | $31.46 | $31.91 | $15.96 | 723,138 |
| 2019-11-04 | $30.72 | $31.79 | $30.72 | $31.72 | $15.86 | 461,252 |
| 2019-11-01 | $29.93 | $30.56 | $29.84 | $30.37 | $15.19 | 321,076 |
| 2019-10-31 | $29.70 | $29.74 | $29.15 | $29.70 | $14.85 | 338,422 |
| 2019-10-30 | $30.36 | $30.40 | $29.69 | $29.71 | $14.86 | 312,110 |
| 2019-10-29 | $30.95 | $31.25 | $29.64 | $30.14 | $15.07 | 475,372 |
| 2019-10-28 | $30.35 | $31.19 | $30.34 | $31.02 | $15.51 | 259,294 |
| 2019-10-25 | $29.55 | $30.58 | $29.25 | $30.10 | $15.05 | 404,202 |
| 2019-10-24 | $28.62 | $29.61 | $28.21 | $29.58 | $14.79 | 302,600 |
| 2019-10-23 | $28.18 | $28.58 | $27.86 | $28.21 | $14.11 | 198,428 |
| 2019-10-22 | $27.97 | $28.85 | $27.97 | $28.47 | $14.24 | 212,596 |
| 2019-10-21 | $28.30 | $28.99 | $28.30 | $28.48 | $14.24 | 332,050 |
| 2019-10-18 | $28.42 | $28.44 | $27.59 | $28.13 | $14.06 | 273,324 |
| 2019-10-17 | $28.75 | $28.99 | $28.18 | $28.58 | $14.29 | 260,000 |
| 2019-10-16 | $28.90 | $29.68 | $28.27 | $28.64 | $14.32 | 384,784 |
| 2019-10-15 | $28.41 | $29.52 | $28.12 | $29.10 | $14.55 | 554,944 |
| 2019-10-14 | $27.35 | $28.56 | $27.29 | $28.41 | $14.21 | 463,406 |
| 2019-10-11 | $27.97 | $28.50 | $27.47 | $27.53 | $13.77 | 519,004 |
| 2019-10-10 | $27.64 | $28.08 | $27.18 | $27.58 | $13.79 | 650,784 |
| 2019-10-09 | $27.46 | $27.72 | $27.12 | $27.51 | $13.76 | 556,016 |
| 2019-10-08 | $27.60 | $28.02 | $27.04 | $27.19 | $13.60 | 1,029,212 |
| 2019-10-07 | $26.97 | $28.15 | $26.80 | $27.70 | $13.85 | 1,319,860 |
| 2019-10-04 | $25.20 | $27.66 | $24.68 | $27.29 | $13.65 | 5,025,062 |
| 2019-10-03 | $24.70 | $25.47 | $24.54 | $25.41 | $12.71 | 2,394,354 |
| 2019-10-02 | $25.17 | $25.65 | $24.39 | $24.88 | $12.44 | 878,380 |
| 2019-10-01 | $25.48 | $26.13 | $25.13 | $25.18 | $12.59 | 642,282 |
| 2019-09-30 | $24.94 | $25.83 | $24.77 | $25.48 | $12.74 | 962,544 |
| 2019-09-27 | $26.20 | $26.63 | $24.71 | $24.98 | $12.49 | 1,714,548 |
| 2019-09-26 | $27.77 | $27.82 | $24.25 | $24.98 | $12.49 | 4,084,232 |
| 2019-09-25 | $30.98 | $30.99 | $27.51 | $27.71 | $13.85 | 3,950,640 |
| 2019-09-24 | $31.45 | $31.99 | $30.99 | $31.28 | $15.64 | 725,778 |
| 2019-09-23 | $31.89 | $32.06 | $31.10 | $31.15 | $15.58 | 471,828 |
| 2019-09-20 | $32.72 | $32.99 | $31.62 | $32.11 | $16.06 | 778,730 |
| 2019-09-19 | $31.84 | $33.22 | $31.77 | $32.65 | $16.33 | 667,872 |
| 2019-09-18 | $31.25 | $31.93 | $30.92 | $31.70 | $15.85 | 485,154 |
| 2019-09-17 | $31.01 | $31.64 | $30.84 | $31.20 | $15.60 | 432,460 |
| 2019-09-16 | $30.83 | $31.04 | $30.26 | $30.91 | $15.46 | 418,030 |
| 2019-09-13 | $31.17 | $31.17 | $30.34 | $30.97 | $15.49 | 312,502 |
| 2019-09-12 | $31.82 | $32.08 | $31.08 | $31.26 | $15.63 | 257,986 |
| 2019-09-11 | $31.46 | $32.41 | $31.41 | $31.69 | $15.85 | 410,702 |
| 2019-09-10 | $30.48 | $31.21 | $30.11 | $31.17 | $15.59 | 377,730 |
| 2019-09-09 | $29.53 | $31.09 | $29.53 | $30.76 | $15.38 | 810,072 |
| 2019-09-06 | $29.76 | $29.76 | $28.87 | $29.20 | $14.60 | 177,060 |
| 2019-09-05 | $29.00 | $29.98 | $28.99 | $29.50 | $14.75 | 407,122 |
| 2019-09-04 | $28.62 | $28.92 | $28.13 | $28.69 | $14.35 | 210,502 |
| 2019-09-03 | $28.20 | $28.55 | $27.69 | $28.03 | $14.02 | 283,246 |
| 2019-08-30 | $27.42 | $28.46 | $27.42 | $28.41 | $14.21 | 381,682 |
| 2019-08-29 | $26.87 | $27.44 | $26.75 | $27.14 | $13.57 | 182,192 |
| 2019-08-28 | $26.18 | $26.99 | $25.92 | $26.38 | $13.19 | 328,488 |
| 2019-08-27 | $26.76 | $27.14 | $26.04 | $26.26 | $13.13 | 235,810 |
| 2019-08-26 | $26.95 | $27.10 | $26.39 | $26.49 | $13.25 | 211,484 |
| 2019-08-23 | $27.67 | $27.94 | $26.42 | $26.57 | $13.29 | 218,110 |
| 2019-08-22 | $27.94 | $28.07 | $27.29 | $27.97 | $13.99 | 184,994 |
| 2019-08-21 | $27.86 | $28.38 | $27.65 | $27.85 | $13.93 | 231,336 |
| 2019-08-20 | $28.08 | $28.20 | $27.23 | $27.52 | $13.76 | 386,860 |
| 2019-08-19 | $29.09 | $29.09 | $28.04 | $28.07 | $14.04 | 271,090 |
| 2019-08-16 | $28.19 | $28.94 | $28.19 | $28.34 | $14.17 | 340,066 |
| 2019-08-15 | $27.30 | $28.12 | $27.08 | $27.77 | $13.89 | 340,530 |
| 2019-08-14 | $27.67 | $27.82 | $26.45 | $27.27 | $13.64 | 205,600 |
| 2019-08-13 | $27.36 | $28.91 | $27.27 | $28.37 | $14.19 | 270,988 |
| 2019-08-12 | $27.79 | $28.06 | $27.35 | $27.54 | $13.77 | 249,654 |
| 2019-08-09 | $28.88 | $29.02 | $27.86 | $28.08 | $14.04 | 435,076 |
| 2019-08-08 | $28.88 | $29.31 | $28.33 | $29.19 | $14.60 | 482,982 |
| 2019-08-07 | $27.93 | $28.77 | $27.93 | $28.60 | $14.30 | 324,754 |
| 2019-08-06 | $28.73 | $29.19 | $28.15 | $28.62 | $14.31 | 339,242 |
| 2019-08-05 | $27.93 | $28.41 | $26.61 | $28.26 | $14.13 | 816,056 |
| 2019-08-02 | $28.90 | $29.71 | $28.43 | $29.44 | $14.72 | 619,930 |
| 2019-08-01 | $30.43 | $31.61 | $29.35 | $29.40 | $14.70 | 803,860 |
| 2019-07-31 | $31.98 | $31.98 | $30.19 | $30.44 | $15.22 | 554,990 |
| 2019-07-30 | $31.46 | $32.18 | $31.16 | $31.96 | $15.98 | 348,470 |
| 2019-07-29 | $32.03 | $32.06 | $31.02 | $31.99 | $16.00 | 354,002 |
| 2019-07-26 | $32.37 | $32.45 | $31.85 | $32.11 | $16.06 | 265,618 |
| 2019-07-25 | $32.66 | $32.66 | $31.85 | $32.16 | $16.08 | 540,630 |
| 2019-07-24 | $32.00 | $33.01 | $31.83 | $32.82 | $16.41 | 592,262 |
| 2019-07-23 | $31.57 | $32.18 | $31.25 | $31.90 | $15.95 | 476,434 |
| 2019-07-22 | $31.04 | $31.75 | $30.98 | $31.28 | $15.64 | 521,122 |
| 2019-07-19 | $31.58 | $31.70 | $30.77 | $31.09 | $15.55 | 657,074 |
| 2019-07-18 | $31.25 | $31.66 | $30.95 | $31.25 | $15.63 | 603,318 |
| 2019-07-17 | $31.39 | $31.61 | $30.74 | $31.34 | $15.67 | 629,602 |
| 2019-07-16 | $31.57 | $31.87 | $31.18 | $31.41 | $15.71 | 730,084 |
| 2019-07-15 | $31.55 | $31.78 | $30.69 | $31.59 | $15.80 | 781,648 |
| 2019-07-12 | $30.40 | $31.56 | $30.39 | $31.47 | $15.74 | 1,216,624 |
| 2019-07-11 | $29.90 | $30.80 | $29.55 | $30.39 | $15.20 | 2,293,234 |
| 2019-07-10 | $26.19 | $30.00 | $25.26 | $29.93 | $14.97 | 4,591,662 |
| 2019-07-09 | $23.73 | $24.00 | $23.41 | $23.98 | $11.99 | 826,462 |
| 2019-07-08 | $24.07 | $24.25 | $23.65 | $23.95 | $11.98 | 553,290 |
| 2019-07-05 | $24.10 | $24.39 | $23.05 | $24.34 | $12.17 | 792,422 |
| 2019-07-03 | $24.21 | $24.73 | $24.09 | $24.34 | $12.17 | 409,334 |
| 2019-07-02 | $23.83 | $24.25 | $23.45 | $24.18 | $12.09 | 970,128 |
| 2019-07-01 | $23.73 | $24.20 | $23.30 | $23.84 | $11.92 | 1,185,840 |
| 2019-06-28 | $21.85 | $24.38 | $21.23 | $22.99 | $11.50 | 5,494,176 |
| 2019-06-27 | $20.99 | $22.05 | $20.94 | $21.52 | $10.76 | 1,747,096 |
| 2019-06-26 | $19.67 | $20.98 | $19.35 | $20.91 | $10.46 | 1,135,432 |
| 2019-06-25 | $19.52 | $19.66 | $19.09 | $19.13 | $9.57 | 442,906 |
| 2019-06-24 | $19.32 | $20.02 | $19.07 | $19.60 | $9.80 | 701,118 |
| 2019-06-21 | $19.21 | $19.36 | $18.96 | $19.30 | $9.65 | 1,011,510 |
| 2019-06-20 | $19.81 | $19.81 | $19.16 | $19.39 | $9.70 | 450,334 |
| 2019-06-19 | $19.55 | $19.93 | $19.15 | $19.39 | $9.70 | 661,182 |
| 2019-06-18 | $18.61 | $19.80 | $18.59 | $19.24 | $9.62 | 687,842 |
| 2019-06-17 | $18.70 | $18.70 | $18.01 | $18.30 | $9.15 | 623,952 |
| 2019-06-14 | $18.77 | $18.87 | $18.29 | $18.65 | $9.33 | 474,124 |
| 2019-06-13 | $19.05 | $19.25 | $18.78 | $19.12 | $9.56 | 476,616 |
| 2019-06-12 | $19.45 | $19.45 | $18.74 | $18.92 | $9.46 | 320,328 |
| 2019-06-11 | $19.81 | $19.97 | $19.41 | $19.49 | $9.75 | 566,220 |
| 2019-06-10 | $18.90 | $19.78 | $18.88 | $19.51 | $9.76 | 517,410 |
| 2019-06-07 | $17.87 | $18.89 | $17.35 | $18.76 | $9.38 | 617,742 |
| 2019-06-06 | $18.12 | $18.43 | $17.61 | $18.10 | $9.05 | 282,618 |
| 2019-06-05 | $18.26 | $18.41 | $17.68 | $18.11 | $9.06 | 485,680 |
| 2019-06-04 | $17.69 | $18.25 | $17.69 | $18.19 | $9.10 | 504,436 |
| 2019-06-03 | $17.15 | $18.09 | $16.94 | $17.40 | $8.70 | 1,125,128 |
| 2019-05-31 | $17.24 | $17.51 | $17.01 | $17.03 | $8.52 | 810,562 |
| 2019-05-30 | $17.50 | $17.72 | $17.14 | $17.58 | $8.79 | 598,108 |
| 2019-05-29 | $17.23 | $17.87 | $17.14 | $17.45 | $8.73 | 469,622 |
| 2019-05-28 | $17.80 | $17.96 | $17.26 | $17.30 | $8.65 | 489,222 |
| 2019-05-24 | $17.72 | $17.99 | $17.54 | $17.73 | $8.87 | 311,938 |
| 2019-05-23 | $18.00 | $18.08 | $17.22 | $17.58 | $8.79 | 588,136 |
| 2019-05-22 | $18.59 | $18.75 | $18.21 | $18.25 | $9.13 | 253,944 |
| 2019-05-21 | $18.58 | $18.95 | $18.44 | $18.75 | $9.38 | 304,066 |
| 2019-05-20 | $18.43 | $18.68 | $18.15 | $18.25 | $9.13 | 548,232 |
| 2019-05-17 | $19.49 | $19.63 | $18.78 | $18.83 | $9.42 | 472,726 |
| 2019-05-16 | $20.02 | $20.33 | $19.47 | $19.62 | $9.81 | 361,676 |
| 2019-05-15 | $19.56 | $20.41 | $19.50 | $20.18 | $10.09 | 356,588 |
| 2019-05-14 | $19.63 | $19.95 | $19.47 | $19.76 | $9.88 | 288,130 |
| 2019-05-13 | $19.82 | $19.94 | $19.32 | $19.40 | $9.70 | 527,712 |
| 2019-05-10 | $20.48 | $20.76 | $19.88 | $20.53 | $10.27 | 478,896 |
| 2019-05-09 | $21.19 | $21.32 | $20.17 | $20.59 | $10.30 | 575,266 |
| 2019-05-08 | $21.50 | $21.89 | $21.36 | $21.47 | $10.74 | 329,848 |
| 2019-05-07 | $22.02 | $22.33 | $21.36 | $21.56 | $10.78 | 420,680 |
| 2019-05-06 | $21.74 | $22.37 | $21.15 | $22.26 | $11.13 | 355,902 |
| 2019-05-03 | $22.06 | $22.44 | $21.76 | $22.44 | $11.22 | 406,406 |
| 2019-05-02 | $21.95 | $22.37 | $21.63 | $21.88 | $10.94 | 285,362 |
| 2019-05-01 | $21.97 | $23.74 | $21.89 | $21.95 | $10.98 | 642,134 |
| 2019-04-30 | $21.69 | $22.04 | $21.54 | $21.74 | $10.87 | 408,402 |
| 2019-04-29 | $21.69 | $21.94 | $21.46 | $21.69 | $10.85 | 374,176 |
| 2019-04-26 | $22.03 | $22.09 | $21.33 | $21.68 | $10.84 | 698,968 |
| 2019-04-25 | $22.79 | $22.85 | $22.00 | $22.36 | $11.18 | 454,818 |
| 2019-04-24 | $22.63 | $23.26 | $22.58 | $22.82 | $11.41 | 507,426 |
| 2019-04-23 | $22.45 | $22.80 | $22.36 | $22.63 | $11.32 | 614,440 |
| 2019-04-22 | $22.01 | $22.38 | $21.78 | $22.33 | $11.17 | 471,882 |
| 2019-04-18 | $21.86 | $22.60 | $21.80 | $22.24 | $11.12 | 803,292 |
| 2019-04-17 | $22.04 | $22.41 | $21.72 | $21.87 | $10.94 | 488,202 |
| 2019-04-16 | $21.35 | $22.18 | $21.17 | $21.94 | $10.97 | 677,098 |
| 2019-04-15 | $21.75 | $21.95 | $21.06 | $21.25 | $10.63 | 524,162 |
| 2019-04-12 | $21.20 | $22.02 | $21.11 | $21.83 | $10.92 | 732,644 |
| 2019-04-11 | $22.15 | $22.15 | $20.81 | $21.01 | $10.51 | 1,036,072 |
| 2019-04-10 | $21.73 | $22.30 | $21.40 | $22.13 | $11.07 | 635,590 |
| 2019-04-09 | $22.15 | $22.33 | $21.71 | $21.80 | $10.90 | 494,594 |
| 2019-04-08 | $21.61 | $22.33 | $21.51 | $22.21 | $11.11 | 779,928 |
| 2019-04-05 | $21.60 | $22.03 | $21.02 | $21.87 | $10.94 | 922,630 |
| 2019-04-04 | $21.79 | $22.03 | $21.32 | $21.58 | $10.79 | 765,524 |
| 2019-04-03 | $20.69 | $21.94 | $20.41 | $21.72 | $10.86 | 1,521,296 |
| 2019-04-02 | $20.60 | $21.16 | $20.19 | $20.20 | $10.10 | 2,018,440 |
| 2019-04-01 | $19.41 | $20.83 | $19.40 | $20.50 | $10.25 | 3,803,410 |
| 2019-03-29 | $19.15 | $19.45 | $18.27 | $19.20 | $9.60 | 13,460,400 |
| 2019-03-28 | $23.35 | $24.26 | $23.21 | $23.87 | $11.94 | 1,926,786 |
| 2019-03-27 | $23.40 | $23.70 | $22.56 | $23.20 | $11.60 | 630,002 |
| 2019-03-26 | $23.60 | $23.98 | $23.09 | $23.39 | $11.70 | 520,932 |
| 2019-03-25 | $23.39 | $23.94 | $22.87 | $23.45 | $11.73 | 740,964 |
| 2019-03-22 | $24.90 | $24.91 | $23.38 | $23.42 | $11.71 | 699,112 |
| 2019-03-21 | $24.09 | $25.04 | $23.85 | $25.01 | $12.51 | 1,346,922 |
| 2019-03-20 | $24.96 | $24.98 | $23.69 | $23.84 | $11.92 | 886,948 |
| 2019-03-19 | $25.00 | $25.37 | $24.76 | $25.03 | $12.52 | 662,270 |
| 2019-03-18 | $24.12 | $24.88 | $24.12 | $24.78 | $12.39 | 773,320 |
| 2019-03-15 | $23.27 | $24.38 | $23.13 | $24.23 | $12.12 | 1,607,484 |
| 2019-03-14 | $23.41 | $23.93 | $23.05 | $23.09 | $11.55 | 571,624 |
| 2019-03-13 | $23.89 | $23.98 | $23.42 | $23.50 | $11.75 | 617,924 |
| 2019-03-12 | $23.75 | $24.11 | $23.60 | $23.74 | $11.87 | 700,858 |
| 2019-03-11 | $23.75 | $24.43 | $23.48 | $23.73 | $11.87 | 823,874 |
| 2019-03-08 | $23.00 | $23.49 | $22.43 | $23.44 | $11.72 | 919,002 |
| 2019-03-07 | $23.25 | $24.12 | $23.25 | $23.40 | $11.70 | 952,948 |
| 2019-03-06 | $25.59 | $25.69 | $23.20 | $23.25 | $11.63 | 2,680,334 |
| 2019-03-05 | $26.97 | $26.97 | $25.41 | $25.45 | $12.73 | 1,916,182 |
| 2019-03-04 | $28.67 | $28.73 | $26.69 | $26.98 | $13.49 | 2,224,480 |
| 2019-03-01 | $29.66 | $29.82 | $28.38 | $28.38 | $14.19 | 2,614,164 |
| 2019-02-28 | $30.16 | $30.20 | $29.28 | $29.31 | $14.66 | 972,818 |
| 2019-02-27 | $30.56 | $30.70 | $29.22 | $30.31 | $15.16 | 678,254 |
| 2019-02-26 | $31.16 | $31.48 | $30.82 | $30.86 | $15.43 | 437,886 |
| 2019-02-25 | $31.16 | $31.55 | $31.01 | $31.33 | $15.67 | 527,096 |
| 2019-02-22 | $29.98 | $31.01 | $29.56 | $30.83 | $15.42 | 839,798 |
| 2019-02-21 | $29.56 | $29.90 | $29.46 | $29.73 | $14.87 | 549,640 |
| 2019-02-20 | $29.25 | $29.83 | $29.25 | $29.61 | $14.81 | 730,276 |
| 2019-02-19 | $28.79 | $29.35 | $28.29 | $29.26 | $14.63 | 588,604 |
| 2019-02-15 | $28.95 | $29.25 | $28.52 | $28.91 | $14.46 | 417,902 |
| 2019-02-14 | $28.53 | $29.16 | $28.50 | $28.80 | $14.40 | 412,706 |
| 2019-02-13 | $28.59 | $28.95 | $28.35 | $28.59 | $14.30 | 550,190 |
| 2019-02-12 | $28.26 | $28.72 | $28.26 | $28.45 | $14.23 | 584,610 |
| 2019-02-11 | $27.82 | $28.47 | $27.37 | $27.97 | $13.99 | 436,524 |
| 2019-02-08 | $27.43 | $28.06 | $27.16 | $28.04 | $14.02 | 1,130,768 |
| 2019-02-07 | $27.98 | $28.23 | $27.11 | $27.75 | $13.88 | 768,846 |
| 2019-02-06 | $27.19 | $28.29 | $26.83 | $28.23 | $14.12 | 1,462,490 |
| 2019-02-05 | $26.34 | $27.24 | $25.96 | $26.85 | $13.43 | 677,850 |
| 2019-02-04 | $25.88 | $26.72 | $25.52 | $26.34 | $13.17 | 948,960 |
| 2019-02-01 | $24.85 | $26.26 | $24.85 | $25.84 | $12.92 | 980,408 |
| 2019-01-31 | $24.49 | $25.17 | $24.31 | $24.81 | $12.41 | 898,618 |
| 2019-01-30 | $24.06 | $24.53 | $24.03 | $24.42 | $12.21 | 786,952 |
| 2019-01-29 | $24.50 | $24.66 | $23.64 | $23.81 | $11.91 | 774,512 |
| 2019-01-28 | $23.26 | $24.99 | $23.01 | $24.60 | $12.30 | 1,681,688 |
| 2019-01-25 | $22.85 | $24.08 | $22.79 | $23.82 | $11.91 | 1,337,880 |
| 2019-01-24 | $21.39 | $23.08 | $21.39 | $22.83 | $11.42 | 1,244,540 |
| 2019-01-23 | $21.58 | $21.95 | $21.04 | $21.51 | $10.76 | 931,094 |
| 2019-01-22 | $22.62 | $22.62 | $21.12 | $21.55 | $10.78 | 1,497,392 |
| 2019-01-18 | $22.75 | $23.54 | $22.66 | $22.71 | $11.36 | 1,322,336 |
| 2019-01-17 | $22.91 | $23.25 | $22.62 | $22.75 | $11.38 | 1,034,210 |
| 2019-01-16 | $22.99 | $23.79 | $22.77 | $22.97 | $11.49 | 1,503,758 |
| 2019-01-15 | $23.12 | $23.47 | $22.80 | $22.89 | $11.45 | 1,265,868 |
| 2019-01-14 | $24.16 | $24.29 | $22.98 | $23.06 | $11.53 | 2,434,740 |
| 2019-01-11 | $23.84 | $25.24 | $23.61 | $24.60 | $12.30 | 2,416,172 |
| 2019-01-10 | $23.41 | $24.60 | $23.40 | $24.21 | $12.11 | 4,210,176 |
| 2019-01-09 | $24.47 | $24.92 | $22.50 | $23.92 | $11.96 | 15,604,234 |
| 2019-01-08 | $32.25 | $33.22 | $30.57 | $31.91 | $15.96 | 1,849,418 |
| 2019-01-07 | $29.93 | $32.13 | $29.92 | $31.67 | $15.84 | 1,017,918 |
| 2019-01-04 | $29.55 | $30.03 | $29.19 | $29.65 | $14.83 | 1,165,150 |
| 2019-01-03 | $30.54 | $30.84 | $29.00 | $29.07 | $14.54 | 808,200 |
| 2019-01-02 | $29.07 | $31.52 | $28.52 | $31.29 | $15.65 | 591,876 |
| 2018-12-31 | $30.01 | $30.39 | $29.16 | $29.70 | $14.85 | 569,296 |
| 2018-12-28 | $29.45 | $30.43 | $28.78 | $29.64 | $14.82 | 629,556 |
| 2018-12-27 | $28.23 | $29.25 | $28.02 | $29.25 | $14.63 | 540,596 |
| 2018-12-26 | $28.23 | $28.89 | $26.86 | $28.88 | $14.44 | 830,860 |
| 2018-12-24 | $28.24 | $28.83 | $27.79 | $28.09 | $14.05 | 691,382 |
| 2018-12-21 | $29.75 | $29.98 | $28.66 | $28.75 | $14.38 | 5,662,642 |
| 2018-12-20 | $30.45 | $31.61 | $29.21 | $29.83 | $14.92 | 1,478,660 |
| 2018-12-19 | $30.71 | $32.00 | $30.70 | $30.76 | $15.38 | 1,150,110 |
| 2018-12-18 | $30.83 | $31.55 | $30.23 | $31.32 | $15.66 | 2,017,916 |
| 2018-12-17 | $29.41 | $30.23 | $27.89 | $28.09 | $14.05 | 950,418 |
| 2018-12-14 | $30.60 | $31.47 | $29.84 | $30.08 | $15.04 | 597,124 |
| 2018-12-13 | $31.51 | $31.64 | $31.00 | $31.10 | $15.55 | 437,120 |
| 2018-12-12 | $31.67 | $32.12 | $31.15 | $31.23 | $15.62 | 389,046 |
| 2018-12-11 | $32.07 | $32.48 | $30.71 | $31.19 | $15.60 | 349,556 |
| 2018-12-10 | $32.06 | $32.65 | $31.04 | $31.47 | $15.74 | 517,786 |
| 2018-12-07 | $33.47 | $33.84 | $31.81 | $32.31 | $16.16 | 598,104 |
| 2018-12-06 | $32.62 | $33.59 | $32.01 | $33.52 | $16.76 | 614,994 |
| 2018-12-04 | $34.52 | $34.97 | $33.36 | $33.38 | $16.69 | 521,220 |
| 2018-12-03 | $35.00 | $35.10 | $34.66 | $34.75 | $17.38 | 740,184 |
| 2018-11-30 | $33.16 | $34.33 | $33.00 | $34.29 | $17.15 | 429,606 |
| 2018-11-29 | $33.09 | $33.48 | $32.67 | $33.29 | $16.65 | 416,304 |
| 2018-11-28 | $32.68 | $33.29 | $31.23 | $33.16 | $16.58 | 623,544 |
| 2018-11-27 | $32.21 | $33.44 | $31.69 | $32.51 | $16.26 | 641,334 |
| 2018-11-26 | $32.04 | $32.69 | $31.73 | $32.45 | $16.23 | 529,150 |
| 2018-11-23 | $31.23 | $32.18 | $31.23 | $31.55 | $15.78 | 150,634 |
| 2018-11-21 | $31.10 | $32.40 | $30.80 | $31.40 | $15.70 | 393,674 |
| 2018-11-20 | $29.01 | $31.07 | $28.81 | $30.88 | $15.44 | 838,796 |
| 2018-11-19 | $31.46 | $31.81 | $29.99 | $30.06 | $15.03 | 1,361,430 |
| 2018-11-16 | $29.25 | $31.93 | $29.02 | $31.90 | $15.95 | 969,424 |
| 2018-11-15 | $29.09 | $29.87 | $28.81 | $29.79 | $14.90 | 645,106 |
| 2018-11-14 | $28.78 | $29.29 | $28.44 | $29.13 | $14.57 | 593,930 |
| 2018-11-13 | $28.81 | $29.76 | $28.19 | $28.37 | $14.19 | 499,340 |
| 2018-11-12 | $29.67 | $29.85 | $28.04 | $28.75 | $14.38 | 645,618 |
| 2018-11-09 | $29.31 | $30.15 | $28.61 | $30.03 | $15.02 | 625,362 |
| 2018-11-08 | $29.99 | $30.84 | $29.54 | $29.68 | $14.84 | 559,148 |
| 2018-11-07 | $29.58 | $30.64 | $29.20 | $30.32 | $15.16 | 553,674 |
| 2018-11-06 | $29.20 | $30.32 | $29.20 | $29.42 | $14.71 | 796,602 |
| 2018-11-05 | $30.99 | $30.99 | $28.72 | $29.15 | $14.58 | 866,200 |
| 2018-11-02 | $30.27 | $31.28 | $29.43 | $31.01 | $15.51 | 950,292 |
| 2018-11-01 | $28.20 | $30.14 | $27.91 | $30.02 | $15.01 | 1,131,824 |
| 2018-10-31 | $27.46 | $28.12 | $27.05 | $28.01 | $14.01 | 840,814 |
| 2018-10-30 | $26.34 | $27.30 | $26.06 | $27.19 | $13.60 | 979,284 |
| 2018-10-29 | $27.50 | $28.12 | $25.84 | $26.36 | $13.18 | 1,366,902 |
| 2018-10-26 | $27.00 | $27.38 | $26.05 | $26.76 | $13.38 | 749,628 |
| 2018-10-25 | $27.20 | $28.10 | $26.09 | $27.81 | $13.91 | 1,638,134 |
| 2018-10-24 | $28.50 | $28.54 | $26.52 | $26.55 | $13.28 | 1,197,752 |
| 2018-10-23 | $28.54 | $28.87 | $28.10 | $28.65 | $14.33 | 1,060,774 |
| 2018-10-22 | $29.88 | $29.92 | $28.38 | $29.12 | $14.56 | 732,890 |
| 2018-10-19 | $30.99 | $31.00 | $29.36 | $29.53 | $14.77 | 973,274 |
| 2018-10-18 | $31.92 | $32.04 | $30.84 | $30.97 | $15.49 | 984,432 |
| 2018-10-17 | $32.13 | $32.57 | $31.02 | $32.04 | $16.02 | 1,049,166 |
| 2018-10-16 | $32.16 | $32.35 | $31.42 | $31.81 | $15.91 | 958,506 |
| 2018-10-15 | $32.38 | $32.72 | $31.35 | $31.65 | $15.83 | 1,601,226 |
| 2018-10-12 | $31.06 | $33.70 | $31.06 | $32.72 | $16.36 | 2,466,656 |
| 2018-10-11 | $27.80 | $30.62 | $27.60 | $30.25 | $15.13 | 2,400,832 |
| 2018-10-10 | $27.92 | $28.83 | $26.26 | $28.59 | $14.30 | 3,047,678 |
| 2018-10-09 | $30.91 | $31.00 | $28.21 | $28.23 | $14.12 | 3,067,058 |
| 2018-10-08 | $33.61 | $34.08 | $29.76 | $30.71 | $15.36 | 4,222,894 |
| 2018-10-05 | $32.37 | $35.01 | $31.60 | $34.15 | $17.08 | 14,548,638 |
| 2018-10-04 | $28.57 | $28.59 | $26.50 | $27.17 | $13.59 | 2,916,530 |
| 2018-10-03 | $29.60 | $29.76 | $28.16 | $28.93 | $14.47 | 1,006,478 |
| 2018-10-02 | $28.63 | $29.80 | $28.63 | $29.29 | $14.65 | 730,100 |
| 2018-10-01 | $28.99 | $29.55 | $28.48 | $28.57 | $14.29 | 942,776 |
| 2018-09-28 | $28.72 | $29.39 | $28.60 | $28.74 | $14.37 | 492,564 |
| 2018-09-27 | $28.76 | $28.98 | $28.60 | $28.92 | $14.46 | 446,522 |
| 2018-09-26 | $29.23 | $29.49 | $28.63 | $28.67 | $14.34 | 669,642 |
| 2018-09-25 | $29.77 | $29.95 | $29.12 | $29.29 | $14.65 | 612,132 |
| 2018-09-24 | $29.50 | $30.20 | $29.19 | $29.72 | $14.86 | 513,784 |
| 2018-09-21 | $29.30 | $30.33 | $29.29 | $29.83 | $14.92 | 1,579,418 |
| 2018-09-20 | $30.01 | $30.56 | $29.89 | $30.45 | $15.23 | 703,032 |
| 2018-09-19 | $29.94 | $30.30 | $29.23 | $29.77 | $14.89 | 710,832 |
| 2018-09-18 | $29.81 | $30.34 | $29.58 | $29.94 | $14.97 | 478,518 |
| 2018-09-17 | $30.05 | $30.23 | $29.31 | $29.59 | $14.80 | 710,170 |
| 2018-09-14 | $30.33 | $30.75 | $29.91 | $30.07 | $15.04 | 865,528 |
| 2018-09-13 | $30.00 | $30.80 | $30.00 | $30.32 | $15.16 | 534,976 |
| 2018-09-12 | $30.01 | $30.35 | $28.66 | $29.65 | $14.83 | 1,266,726 |
| 2018-09-11 | $30.28 | $30.74 | $29.90 | $30.35 | $15.18 | 865,118 |
| 2018-09-10 | $30.70 | $31.16 | $30.35 | $30.57 | $15.29 | 578,028 |
| 2018-09-07 | $29.87 | $31.03 | $29.70 | $30.54 | $15.27 | 670,632 |
| 2018-09-06 | $31.34 | $31.88 | $29.91 | $30.04 | $15.02 | 760,426 |
| 2018-09-05 | $32.09 | $32.18 | $31.04 | $31.36 | $15.68 | 667,710 |
| 2018-09-04 | $33.01 | $33.10 | $31.47 | $32.22 | $16.11 | 1,114,630 |
| 2018-08-31 | $32.35 | $33.20 | $31.55 | $32.99 | $16.50 | 999,678 |
| 2018-08-30 | $33.11 | $33.43 | $32.35 | $32.35 | $16.18 | 771,232 |
| 2018-08-29 | $33.53 | $33.91 | $32.85 | $33.41 | $16.71 | 1,161,682 |
| 2018-08-28 | $33.82 | $34.12 | $32.26 | $33.49 | $16.75 | 898,484 |
| 2018-08-27 | $32.64 | $33.87 | $32.50 | $33.76 | $16.88 | 918,912 |
| 2018-08-24 | $32.68 | $32.88 | $32.04 | $32.54 | $16.27 | 686,788 |
| 2018-08-23 | $32.47 | $32.93 | $32.16 | $32.43 | $16.22 | 607,614 |
| 2018-08-22 | $31.58 | $32.59 | $31.50 | $32.39 | $16.20 | 552,804 |
| 2018-08-21 | $31.10 | $32.02 | $31.10 | $31.51 | $15.76 | 590,956 |
| 2018-08-20 | $30.30 | $31.33 | $30.03 | $31.05 | $15.53 | 709,986 |
| 2018-08-17 | $29.25 | $30.40 | $29.06 | $30.35 | $15.18 | 936,268 |
| 2018-08-16 | $29.30 | $30.10 | $29.30 | $29.37 | $14.69 | 705,334 |
| 2018-08-15 | $30.73 | $30.93 | $28.40 | $29.29 | $14.65 | 1,807,830 |
| 2018-08-14 | $30.38 | $31.22 | $30.19 | $31.12 | $15.56 | 799,136 |
| 2018-08-13 | $31.49 | $31.86 | $30.18 | $30.26 | $15.13 | 1,530,152 |
| 2018-08-10 | $31.85 | $31.96 | $31.33 | $31.53 | $15.77 | 632,332 |
| 2018-08-09 | $31.84 | $32.41 | $31.60 | $32.11 | $16.06 | 884,804 |
| 2018-08-08 | $32.13 | $32.35 | $31.65 | $31.87 | $15.94 | 1,091,184 |
| 2018-08-07 | $32.70 | $33.13 | $32.01 | $32.10 | $16.05 | 1,216,886 |
| 2018-08-06 | $31.46 | $32.74 | $30.98 | $32.69 | $16.35 | 924,260 |
| 2018-08-03 | $31.20 | $31.77 | $30.86 | $31.37 | $15.69 | 688,384 |
| 2018-08-02 | $30.51 | $31.40 | $30.45 | $31.35 | $15.68 | 567,864 |
| 2018-08-01 | $30.77 | $30.93 | $30.35 | $30.82 | $15.41 | 841,312 |
| 2018-07-31 | $30.71 | $31.14 | $30.23 | $30.53 | $15.27 | 671,272 |
| 2018-07-30 | $32.23 | $32.48 | $30.23 | $30.43 | $15.22 | 1,801,126 |
| 2018-07-27 | $31.91 | $32.62 | $31.78 | $32.33 | $16.17 | 1,027,566 |
| 2018-07-26 | $31.80 | $32.46 | $31.43 | $31.75 | $15.88 | 845,688 |
| 2018-07-25 | $31.48 | $31.98 | $30.67 | $31.93 | $15.97 | 1,164,342 |
| 2018-07-24 | $32.12 | $32.61 | $31.19 | $31.30 | $15.65 | 1,862,708 |
| 2018-07-23 | $31.78 | $32.12 | $30.62 | $32.02 | $16.01 | 1,313,984 |
| 2018-07-20 | $33.06 | $33.11 | $31.83 | $31.95 | $15.98 | 1,090,922 |
| 2018-07-19 | $31.77 | $33.54 | $31.62 | $33.05 | $16.53 | 1,581,160 |
| 2018-07-18 | $32.37 | $33.24 | $32.22 | $32.58 | $16.29 | 1,508,128 |
| 2018-07-17 | $31.14 | $32.58 | $31.06 | $32.26 | $16.13 | 1,165,042 |
| 2018-07-16 | $30.59 | $31.92 | $30.25 | $31.43 | $15.72 | 1,484,866 |
| 2018-07-13 | $31.02 | $31.17 | $30.35 | $30.48 | $15.24 | 1,327,526 |
| 2018-07-12 | $30.72 | $31.25 | $30.51 | $31.10 | $15.55 | 1,521,794 |
| 2018-07-11 | $31.56 | $31.66 | $30.55 | $30.72 | $15.36 | 1,185,436 |
| 2018-07-10 | $31.90 | $32.47 | $31.38 | $31.77 | $15.89 | 1,211,066 |
| 2018-07-09 | $31.41 | $32.58 | $31.10 | $31.92 | $15.96 | 1,969,622 |
| 2018-07-06 | $31.44 | $31.52 | $30.74 | $31.23 | $15.62 | 894,872 |
| 2018-07-05 | $30.86 | $31.70 | $30.61 | $31.52 | $15.76 | 1,850,134 |
| 2018-07-03 | $31.92 | $32.00 | $30.60 | $30.72 | $15.36 | 842,926 |
| 2018-07-02 | $31.33 | $31.81 | $30.50 | $31.77 | $15.89 | 1,170,626 |
| 2018-06-29 | $31.77 | $32.52 | $31.32 | $31.87 | $15.94 | 1,269,264 |
| 2018-06-28 | $31.22 | $32.15 | $31.00 | $31.71 | $15.86 | 1,759,500 |
| 2018-06-27 | $31.68 | $33.34 | $31.67 | $31.71 | $15.86 | 2,343,008 |
| 2018-06-26 | $33.34 | $33.95 | $31.74 | $31.88 | $15.94 | 2,767,596 |
| 2018-06-25 | $34.80 | $34.80 | $32.48 | $33.32 | $16.66 | 3,112,514 |
| 2018-06-22 | $39.96 | $40.17 | $34.50 | $35.06 | $17.53 | 8,170,458 |
| 2018-06-21 | $41.99 | $41.99 | $39.43 | $39.85 | $19.93 | 4,135,096 |
| 2018-06-20 | $42.49 | $42.49 | $40.09 | $40.54 | $20.27 | 1,847,414 |
| 2018-06-19 | $42.02 | $42.51 | $40.80 | $41.22 | $20.61 | 1,921,584 |
| 2018-06-18 | $41.74 | $43.42 | $41.34 | $43.18 | $21.59 | 1,344,450 |
| 2018-06-15 | $42.49 | $42.59 | $41.18 | $42.05 | $21.03 | 1,383,594 |
| 2018-06-14 | $43.26 | $44.00 | $42.30 | $42.80 | $21.40 | 1,366,964 |
| 2018-06-13 | $44.50 | $44.90 | $41.98 | $43.04 | $21.52 | 2,687,970 |
| 2018-06-12 | $44.29 | $44.95 | $43.38 | $44.69 | $22.35 | 1,832,658 |
| 2018-06-11 | $42.20 | $44.00 | $42.00 | $43.31 | $21.66 | 2,426,146 |
| 2018-06-08 | $45.09 | $45.09 | $40.30 | $41.38 | $20.69 | 6,901,430 |
| 2018-06-07 | $50.58 | $51.64 | $45.23 | $45.50 | $22.75 | 3,237,804 |
| 2018-06-06 | $47.80 | $50.84 | $47.13 | $50.61 | $25.31 | 2,404,410 |
| 2018-06-05 | $47.40 | $49.72 | $46.60 | $47.55 | $23.78 | 3,165,248 |
| 2018-06-04 | $45.94 | $46.59 | $44.87 | $46.50 | $23.25 | 890,966 |
| 2018-06-01 | $44.76 | $46.09 | $43.23 | $45.92 | $22.96 | 1,276,424 |
| 2018-05-31 | $45.48 | $46.83 | $44.26 | $44.53 | $22.27 | 982,564 |
| 2018-05-30 | $46.80 | $47.36 | $45.22 | $45.65 | $22.83 | 1,376,880 |
| 2018-05-29 | $45.05 | $46.99 | $44.80 | $46.37 | $23.19 | 1,448,094 |
| 2018-05-25 | $45.44 | $46.69 | $45.00 | $45.51 | $22.76 | 1,096,768 |
| 2018-05-24 | $45.10 | $45.55 | $44.45 | $45.34 | $22.67 | 1,097,824 |
| 2018-05-23 | $44.83 | $46.49 | $44.39 | $45.09 | $22.55 | 1,192,888 |
| 2018-05-22 | $45.04 | $45.56 | $44.01 | $45.46 | $22.73 | 1,718,352 |
| 2018-05-21 | $44.19 | $45.34 | $43.11 | $44.01 | $22.01 | 1,968,416 |
| 2018-05-18 | $46.74 | $46.98 | $42.51 | $42.83 | $21.42 | 2,200,006 |
| 2018-05-17 | $47.63 | $47.93 | $46.66 | $47.15 | $23.58 | 844,676 |
| 2018-05-16 | $45.73 | $48.11 | $45.71 | $47.99 | $24.00 | 1,454,200 |
| 2018-05-15 | $45.85 | $46.46 | $44.12 | $45.55 | $22.78 | 1,445,326 |
| 2018-05-14 | $46.28 | $47.55 | $45.78 | $46.06 | $23.03 | 1,410,530 |
| 2018-05-11 | $45.93 | $46.20 | $44.81 | $46.03 | $23.02 | 982,086 |
| 2018-05-10 | $45.25 | $46.41 | $44.13 | $45.93 | $22.97 | 1,522,434 |
| 2018-05-09 | $44.51 | $45.24 | $44.39 | $45.09 | $22.55 | 1,012,476 |
| 2018-05-08 | $42.92 | $44.06 | $42.78 | $43.97 | $21.99 | 1,282,708 |
| 2018-05-07 | $41.46 | $43.46 | $41.46 | $42.90 | $21.45 | 1,348,522 |
| 2018-05-04 | $39.73 | $41.16 | $39.46 | $41.03 | $20.52 | 839,930 |
| 2018-05-03 | $39.17 | $40.27 | $39.00 | $40.09 | $20.05 | 797,326 |
| 2018-05-02 | $40.55 | $41.06 | $39.23 | $39.39 | $19.70 | 1,383,336 |
| 2018-05-01 | $39.00 | $40.83 | $38.85 | $40.60 | $20.30 | 837,580 |
| 2018-04-30 | $38.85 | $39.90 | $38.23 | $39.15 | $19.58 | 1,716,596 |
| 2018-04-27 | $41.56 | $42.97 | $38.81 | $39.00 | $19.50 | 1,263,402 |
| 2018-04-26 | $39.67 | $41.79 | $39.16 | $41.22 | $20.61 | 1,364,888 |
| 2018-04-25 | $38.94 | $39.78 | $37.43 | $38.90 | $19.45 | 1,659,366 |
| 2018-04-24 | $39.10 | $40.56 | $38.59 | $38.94 | $19.47 | 2,917,820 |
| 2018-04-23 | $42.08 | $42.08 | $38.85 | $39.00 | $19.50 | 1,942,260 |
| 2018-04-20 | $43.04 | $43.50 | $41.36 | $41.81 | $20.91 | 1,042,058 |
| 2018-04-19 | $43.48 | $44.70 | $43.05 | $43.24 | $21.62 | 1,155,492 |
| 2018-04-18 | $43.95 | $43.99 | $42.37 | $43.94 | $21.97 | 1,991,326 |
| 2018-04-17 | $43.04 | $44.31 | $42.85 | $44.09 | $22.05 | 1,291,178 |
| 2018-04-16 | $45.25 | $45.53 | $41.25 | $42.55 | $21.28 | 1,901,398 |
| 2018-04-13 | $45.76 | $46.83 | $44.61 | $44.99 | $22.50 | 1,360,154 |
| 2018-04-12 | $45.29 | $46.47 | $44.43 | $45.18 | $22.59 | 1,446,750 |
| 2018-04-11 | $45.03 | $46.70 | $44.29 | $44.95 | $22.48 | 1,453,388 |
| 2018-04-10 | $44.07 | $45.57 | $43.28 | $45.17 | $22.59 | 2,439,068 |
| 2018-04-09 | $44.29 | $45.37 | $42.72 | $42.76 | $21.38 | 1,585,350 |
| 2018-04-06 | $45.15 | $46.41 | $42.80 | $43.58 | $21.79 | 2,166,744 |
| 2018-04-05 | $46.52 | $47.39 | $45.80 | $46.22 | $23.11 | 2,145,592 |
| 2018-04-04 | $44.89 | $47.56 | $44.50 | $45.66 | $22.83 | 5,565,036 |
| 2018-04-03 | $51.40 | $52.70 | $48.76 | $49.94 | $24.97 | 2,087,256 |
| 2018-04-02 | $49.71 | $52.24 | $49.65 | $50.87 | $25.44 | 1,943,224 |
| 2018-03-29 | $50.90 | $53.65 | $48.74 | $49.84 | $24.92 | 2,599,798 |
| 2018-03-28 | $53.99 | $54.11 | $48.15 | $49.70 | $24.85 | 3,652,192 |
| 2018-03-27 | $54.62 | $56.69 | $53.02 | $54.45 | $27.23 | 3,928,750 |
| 2018-03-26 | $50.45 | $54.69 | $50.05 | $54.00 | $27.00 | 5,264,452 |
| 2018-03-23 | $49.35 | $51.19 | $46.39 | $48.92 | $24.46 | 4,807,596 |
| 2018-03-22 | $45.90 | $46.52 | $42.13 | $44.07 | $22.04 | 2,694,196 |
| 2018-03-21 | $46.29 | $47.72 | $45.55 | $46.88 | $23.44 | 1,892,540 |
| 2018-03-20 | $43.49 | $45.45 | $43.25 | $44.92 | $22.46 | 1,673,954 |
| 2018-03-19 | $45.75 | $46.39 | $41.05 | $42.29 | $21.15 | 2,429,186 |
| 2018-03-16 | $42.72 | $45.44 | $42.67 | $44.22 | $22.11 | 3,107,108 |
| 2018-03-15 | $40.10 | $42.89 | $40.10 | $42.16 | $21.08 | 2,107,476 |
| 2018-03-14 | $39.19 | $40.19 | $38.75 | $39.82 | $19.91 | 736,262 |
| 2018-03-13 | $40.21 | $40.53 | $38.34 | $38.82 | $19.41 | 950,984 |
| 2018-03-12 | $40.11 | $40.94 | $39.30 | $39.90 | $19.95 | 899,624 |
| 2018-03-09 | $40.49 | $41.00 | $38.67 | $39.61 | $19.81 | 1,093,306 |
| 2018-03-08 | $38.12 | $40.37 | $38.01 | $39.71 | $19.85 | 1,767,648 |
| 2018-03-07 | $37.12 | $38.80 | $37.10 | $37.49 | $18.75 | 863,144 |
| 2018-03-06 | $35.88 | $38.27 | $35.50 | $37.93 | $18.97 | 1,088,544 |
| 2018-03-05 | $34.93 | $36.09 | $34.75 | $35.46 | $17.73 | 628,496 |
| 2018-03-02 | $32.84 | $35.26 | $32.01 | $35.16 | $17.58 | 848,352 |
| 2018-03-01 | $34.81 | $35.34 | $33.58 | $33.80 | $16.90 | 712,360 |
| 2018-02-28 | $35.29 | $35.64 | $34.70 | $34.72 | $17.36 | 428,662 |
| 2018-02-27 | $34.52 | $35.85 | $34.52 | $35.13 | $17.57 | 654,432 |
| 2018-02-26 | $33.58 | $35.00 | $33.55 | $34.47 | $17.24 | 595,218 |
| 2018-02-23 | $32.09 | $33.35 | $31.97 | $33.20 | $16.60 | 364,554 |
| 2018-02-22 | $33.21 | $33.53 | $31.64 | $31.85 | $15.93 | 505,162 |
| 2018-02-21 | $33.37 | $33.78 | $33.01 | $33.04 | $16.52 | 288,052 |
| 2018-02-20 | $32.36 | $33.79 | $32.25 | $33.11 | $16.56 | 531,896 |
| 2018-02-16 | $32.67 | $33.57 | $32.05 | $32.73 | $16.37 | 694,078 |
| 2018-02-15 | $34.50 | $34.59 | $32.17 | $32.75 | $16.38 | 692,816 |
| 2018-02-14 | $32.89 | $34.59 | $32.20 | $34.20 | $17.10 | 390,500 |
| 2018-02-13 | $33.38 | $33.38 | $32.37 | $33.17 | $16.59 | 363,208 |
| 2018-02-12 | $32.48 | $34.09 | $32.32 | $33.44 | $16.72 | 605,920 |
| 2018-02-09 | $32.10 | $33.07 | $30.34 | $32.18 | $16.09 | 605,430 |
| 2018-02-08 | $34.38 | $34.53 | $31.60 | $31.60 | $15.80 | 836,786 |
| 2018-02-07 | $34.06 | $34.79 | $32.50 | $34.29 | $17.14 | 1,009,196 |
| 2018-02-06 | $30.44 | $34.28 | $29.66 | $33.95 | $16.98 | 923,792 |
| 2018-02-05 | $31.97 | $32.96 | $31.22 | $31.23 | $15.62 | 578,946 |
| 2018-02-02 | $34.25 | $34.50 | $32.46 | $32.57 | $16.29 | 772,044 |
| 2018-02-01 | $36.00 | $36.63 | $34.32 | $34.85 | $17.43 | 819,334 |
| 2018-01-31 | $36.49 | $37.40 | $36.10 | $36.27 | $18.14 | 452,214 |
| 2018-01-30 | $38.28 | $38.28 | $35.00 | $35.88 | $17.94 | 1,300,174 |
| 2018-01-29 | $38.59 | $39.20 | $38.31 | $38.96 | $19.48 | 992,978 |
| 2018-01-26 | $37.50 | $38.38 | $37.12 | $38.35 | $19.18 | 528,748 |
| 2018-01-25 | $38.43 | $38.55 | $36.67 | $37.25 | $18.63 | 609,832 |
| 2018-01-24 | $38.24 | $38.25 | $36.88 | $38.12 | $19.06 | 663,120 |
| 2018-01-23 | $38.88 | $38.88 | $38.00 | $38.25 | $19.13 | 630,636 |
| 2018-01-22 | $39.17 | $39.32 | $38.00 | $38.92 | $19.46 | 944,666 |
| 2018-01-19 | $37.58 | $39.28 | $37.08 | $38.88 | $19.44 | 1,023,114 |
| 2018-01-18 | $36.82 | $37.68 | $36.18 | $37.49 | $18.75 | 758,662 |
| 2018-01-17 | $36.07 | $36.98 | $35.83 | $36.68 | $18.34 | 796,784 |
| 2018-01-16 | $35.25 | $36.87 | $35.03 | $35.75 | $17.88 | 1,197,494 |
| 2018-01-12 | $34.71 | $34.91 | $34.08 | $34.63 | $17.32 | 656,576 |
| 2018-01-11 | $34.46 | $35.20 | $34.29 | $34.55 | $17.28 | 735,326 |
| 2018-01-10 | $35.18 | $35.18 | $33.52 | $34.28 | $17.14 | 1,362,770 |
| 2018-01-09 | $36.59 | $36.71 | $35.01 | $35.53 | $17.77 | 749,098 |
| 2018-01-08 | $36.10 | $36.56 | $35.73 | $36.47 | $18.24 | 533,964 |
| 2018-01-05 | $35.50 | $36.60 | $34.51 | $36.33 | $18.17 | 1,150,058 |
| 2018-01-04 | $35.55 | $35.80 | $34.82 | $35.25 | $17.63 | 743,392 |
| 2018-01-03 | $35.90 | $36.25 | $35.10 | $35.37 | $17.69 | 1,181,668 |
| 2018-01-02 | $34.16 | $35.78 | $33.95 | $35.77 | $17.89 | 1,324,140 |
| 2017-12-29 | $34.44 | $34.65 | $33.39 | $33.70 | $16.85 | 856,764 |
| 2017-12-28 | $34.65 | $35.31 | $34.18 | $34.35 | $17.18 | 1,012,400 |
| 2017-12-27 | $33.47 | $35.29 | $33.01 | $34.73 | $17.37 | 1,858,056 |
| 2017-12-26 | $34.14 | $34.20 | $33.15 | $33.58 | $16.79 | 1,026,592 |
| 2017-12-22 | $34.02 | $34.85 | $32.20 | $34.23 | $17.12 | 4,889,036 |
| 2017-12-21 | $31.77 | $31.90 | $30.10 | $31.11 | $15.56 | 2,294,466 |
| 2017-12-20 | $30.93 | $31.79 | $30.74 | $31.65 | $15.83 | 1,034,044 |
| 2017-12-19 | $30.83 | $31.25 | $29.81 | $30.25 | $15.13 | 696,854 |
| 2017-12-18 | $30.63 | $31.51 | $30.29 | $30.83 | $15.42 | 1,012,984 |
| 2017-12-15 | $29.47 | $30.48 | $29.14 | $30.00 | $15.00 | 3,829,320 |
| 2017-12-14 | $29.85 | $29.85 | $28.61 | $29.39 | $14.70 | 788,898 |
| 2017-12-13 | $28.57 | $29.72 | $28.25 | $29.26 | $14.63 | 1,116,530 |
| 2017-12-12 | $28.01 | $28.83 | $28.01 | $28.50 | $14.25 | 642,328 |
| 2017-12-11 | $29.85 | $29.91 | $27.87 | $28.09 | $14.05 | 1,539,614 |
| 2017-12-08 | $29.77 | $30.36 | $28.88 | $29.65 | $14.83 | 1,139,576 |
| 2017-12-07 | $28.16 | $30.14 | $28.16 | $29.28 | $14.64 | 3,034,378 |
| 2017-12-06 | $29.47 | $29.84 | $27.46 | $28.10 | $14.05 | 2,058,630 |
| 2017-12-05 | $29.72 | $31.24 | $29.09 | $29.21 | $14.61 | 1,573,160 |
| 2017-12-04 | $31.36 | $31.73 | $29.71 | $29.81 | $14.91 | 1,761,506 |
| 2017-12-01 | $30.32 | $31.32 | $30.02 | $31.12 | $15.56 | 3,636,618 |
| 2017-11-30 | $32.63 | $33.00 | $29.31 | $29.99 | $15.00 | 7,784,678 |
| 2017-11-29 | $36.74 | $36.79 | $34.21 | $34.74 | $17.37 | 777,232 |
| 2017-11-28 | $35.80 | $37.82 | $34.51 | $36.71 | $18.36 | 1,092,638 |
| 2017-11-27 | $36.91 | $39.70 | $36.06 | $36.70 | $18.35 | 1,007,170 |
| 2017-11-24 | $41.67 | $43.16 | $36.00 | $36.20 | $18.10 | 1,051,424 |
| 2017-11-22 | $36.83 | $40.98 | $36.73 | $40.65 | $20.33 | 1,062,020 |
| 2017-11-21 | $33.50 | $36.91 | $33.45 | $36.53 | $18.27 | 737,302 |
| 2017-11-20 | $36.81 | $37.06 | $33.21 | $33.42 | $16.71 | 979,138 |
| 2017-11-17 | $36.65 | $37.10 | $35.32 | $36.41 | $18.21 | 721,926 |
| 2017-11-16 | $35.49 | $37.60 | $33.45 | $35.98 | $17.99 | 1,482,264 |
| 2017-11-15 | $28.64 | $28.88 | $27.35 | $28.70 | $14.35 | 426,404 |
| 2017-11-14 | $29.48 | $29.48 | $28.38 | $28.98 | $14.49 | 395,106 |
| 2017-11-13 | $29.55 | $29.99 | $29.05 | $29.51 | $14.76 | 283,534 |
| 2017-11-10 | $29.86 | $30.47 | $29.35 | $29.55 | $14.78 | 190,880 |
| 2017-11-09 | $30.43 | $30.43 | $29.05 | $29.82 | $14.91 | 249,538 |
| 2017-11-08 | $30.31 | $30.92 | $29.65 | $30.76 | $15.38 | 303,730 |
| 2017-11-07 | $31.24 | $31.40 | $30.28 | $30.55 | $15.28 | 238,230 |
| 2017-11-06 | $30.14 | $31.39 | $29.78 | $30.96 | $15.48 | 467,954 |
| 2017-11-03 | $31.03 | $31.26 | $30.04 | $30.55 | $15.28 | 243,928 |
| 2017-11-02 | $30.08 | $30.83 | $29.75 | $30.65 | $15.33 | 217,572 |
| 2017-11-01 | $32.10 | $32.16 | $29.88 | $29.96 | $14.98 | 414,416 |
| 2017-10-31 | $30.49 | $32.16 | $30.24 | $31.37 | $15.69 | 439,916 |
| 2017-10-30 | $30.98 | $31.89 | $29.51 | $30.02 | $15.01 | 577,466 |
| 2017-10-27 | $29.21 | $30.81 | $28.06 | $30.39 | $15.20 | 506,130 |
| 2017-10-26 | $30.34 | $30.85 | $29.13 | $29.24 | $14.62 | 335,946 |
| 2017-10-25 | $31.39 | $31.71 | $28.86 | $30.18 | $15.09 | 570,894 |
| 2017-10-24 | $30.91 | $31.82 | $30.67 | $31.48 | $15.74 | 331,926 |
| 2017-10-23 | $31.28 | $31.97 | $30.32 | $30.61 | $15.31 | 369,848 |
| 2017-10-20 | $32.12 | $33.24 | $31.00 | $31.04 | $15.52 | 437,220 |
| 2017-10-19 | $31.41 | $32.21 | $30.80 | $31.78 | $15.89 | 323,424 |
| 2017-10-18 | $30.81 | $31.90 | $30.05 | $31.76 | $15.88 | 484,020 |
| 2017-10-17 | $29.71 | $32.00 | $29.26 | $30.55 | $15.28 | 575,448 |
| 2017-10-16 | $33.14 | $33.14 | $29.19 | $30.16 | $15.08 | 1,431,932 |
| 2017-10-13 | $33.59 | $34.11 | $31.12 | $33.70 | $16.85 | 1,097,892 |
| 2017-10-12 | $37.36 | $38.24 | $34.61 | $34.78 | $17.39 | 948,702 |
| 2017-10-11 | $34.00 | $37.11 | $33.50 | $36.93 | $18.47 | 1,046,364 |
| 2017-10-10 | $33.60 | $33.62 | $31.88 | $33.11 | $16.56 | 543,206 |
| 2017-10-09 | $33.30 | $33.43 | $32.20 | $33.00 | $16.50 | 559,926 |
| 2017-10-06 | $31.40 | $32.84 | $30.42 | $32.81 | $16.41 | 468,184 |
| 2017-10-05 | $31.27 | $32.49 | $31.11 | $31.76 | $15.88 | 616,532 |
| 2017-10-04 | $30.30 | $31.60 | $29.81 | $30.60 | $15.30 | 720,234 |
| 2017-10-03 | $27.91 | $30.12 | $26.94 | $29.85 | $14.93 | 998,892 |
| 2017-10-02 | $26.75 | $28.34 | $26.58 | $28.07 | $14.04 | 950,416 |
| 2017-09-29 | $26.17 | $27.08 | $24.70 | $26.78 | $13.39 | 2,547,718 |
| 2017-09-28 | $21.44 | $22.86 | $21.44 | $22.50 | $11.25 | 1,128,062 |
| 2017-09-27 | $20.70 | $21.53 | $20.29 | $21.45 | $10.73 | 594,334 |
| 2017-09-26 | $21.82 | $22.03 | $20.72 | $20.85 | $10.43 | 762,990 |
| 2017-09-25 | $22.01 | $22.35 | $21.25 | $21.72 | $10.86 | 225,552 |
| 2017-09-22 | $21.74 | $22.15 | $21.71 | $22.01 | $11.01 | 139,908 |
| 2017-09-21 | $21.84 | $22.09 | $21.23 | $21.84 | $10.92 | 184,802 |
| 2017-09-20 | $22.00 | $22.09 | $21.55 | $22.01 | $11.01 | 234,214 |
| 2017-09-19 | $22.02 | $22.06 | $21.59 | $21.99 | $11.00 | 378,042 |
| 2017-09-18 | $21.41 | $22.40 | $21.33 | $21.75 | $10.88 | 597,768 |
| 2017-09-15 | $23.10 | $23.19 | $21.26 | $21.56 | $10.78 | 4,401,754 |
| 2017-09-14 | $23.50 | $23.55 | $22.70 | $22.95 | $11.48 | 916,838 |
| 2017-09-13 | $23.60 | $24.15 | $22.61 | $23.50 | $11.75 | 586,348 |
| 2017-09-12 | $22.90 | $23.93 | $22.40 | $23.50 | $11.75 | 526,804 |
| 2017-09-11 | $22.89 | $23.29 | $22.54 | $22.87 | $11.44 | 431,472 |
| 2017-09-08 | $23.12 | $23.39 | $22.10 | $22.45 | $11.23 | 551,226 |
| 2017-09-07 | $22.59 | $24.01 | $22.32 | $22.70 | $11.35 | 782,680 |
| 2017-09-06 | $20.95 | $22.76 | $20.18 | $22.19 | $11.10 | 1,048,834 |
| 2017-09-05 | $21.28 | $21.50 | $20.05 | $20.70 | $10.35 | 1,251,184 |
| 2017-09-01 | $20.35 | $21.74 | $20.20 | $20.88 | $10.44 | 737,148 |
| 2017-08-31 | $18.84 | $20.09 | $18.65 | $19.87 | $9.94 | 936,878 |
| 2017-08-30 | $18.60 | $18.84 | $18.22 | $18.46 | $9.23 | 228,912 |
| 2017-08-29 | $18.18 | $18.54 | $18.17 | $18.47 | $9.24 | 145,978 |
| 2017-08-28 | $18.40 | $18.45 | $18.00 | $18.38 | $9.19 | 51,568 |
| 2017-08-25 | $18.84 | $18.85 | $18.16 | $18.40 | $9.20 | 113,744 |
| 2017-08-24 | $18.47 | $18.94 | $18.18 | $18.48 | $9.24 | 120,848 |
| 2017-08-23 | $18.17 | $18.91 | $17.94 | $18.58 | $9.29 | 115,798 |
| 2017-08-22 | $18.22 | $18.53 | $18.04 | $18.40 | $9.20 | 56,984 |
| 2017-08-21 | $18.45 | $18.48 | $17.52 | $18.23 | $9.12 | 131,392 |
| 2017-08-18 | $18.03 | $18.69 | $17.76 | $18.42 | $9.21 | 81,206 |
| 2017-08-17 | $19.10 | $19.39 | $17.14 | $18.00 | $9.00 | 336,846 |
| 2017-08-16 | $19.25 | $20.60 | $19.03 | $19.39 | $9.70 | 345,644 |
| 2017-08-15 | $18.37 | $19.22 | $18.17 | $19.20 | $9.60 | 129,082 |
| 2017-08-14 | $18.50 | $19.00 | $18.00 | $18.61 | $9.31 | 185,046 |
| 2017-08-11 | $18.10 | $18.39 | $17.75 | $18.33 | $9.17 | 64,634 |
| 2017-08-10 | $17.96 | $18.50 | $16.10 | $18.10 | $9.05 | 516,430 |
| 2017-08-09 | $18.11 | $18.68 | $17.90 | $18.42 | $9.21 | 95,026 |
| 2017-08-08 | $18.43 | $18.58 | $17.92 | $18.10 | $9.05 | 153,450 |
| 2017-08-07 | $18.57 | $19.35 | $18.15 | $18.25 | $9.13 | 229,386 |
| 2017-08-04 | $18.79 | $19.47 | $17.85 | $18.75 | $9.38 | 325,952 |
| 2017-08-03 | $18.27 | $19.50 | $17.77 | $18.79 | $9.40 | 576,454 |
| 2017-08-02 | $18.57 | $18.57 | $17.78 | $18.27 | $9.14 | 231,296 |
| 2017-08-01 | $18.13 | $18.56 | $18.01 | $18.40 | $9.20 | 426,898 |
| 2017-07-31 | $18.40 | $18.89 | $17.80 | $18.09 | $9.05 | 463,862 |
| 2017-07-28 | $17.79 | $19.00 | $17.79 | $18.40 | $9.20 | 140,894 |
| 2017-07-27 | $18.75 | $19.09 | $17.77 | $18.00 | $9.00 | 373,186 |
| 2017-07-26 | $16.46 | $19.27 | $16.42 | $19.00 | $9.50 | 493,788 |
| 2017-07-25 | $15.71 | $16.41 | $14.81 | $16.23 | $8.12 | 504,022 |
| 2017-07-24 | $16.12 | $16.35 | $15.85 | $15.86 | $7.93 | 73,856 |
| 2017-07-21 | $16.15 | $16.56 | $15.85 | $16.12 | $8.06 | 72,076 |
| 2017-07-20 | $16.75 | $16.95 | $16.13 | $16.26 | $8.13 | 113,954 |
| 2017-07-19 | $16.98 | $17.20 | $16.57 | $16.82 | $8.41 | 230,598 |
| 2017-07-18 | $16.85 | $17.20 | $16.12 | $17.12 | $8.56 | 177,620 |
| 2017-07-17 | $15.62 | $17.13 | $15.43 | $16.80 | $8.40 | 470,592 |
| 2017-07-14 | $15.29 | $15.75 | $15.18 | $15.63 | $7.82 | 218,042 |
| 2017-07-13 | $15.21 | $15.70 | $15.04 | $15.50 | $7.75 | 137,946 |
| 2017-07-12 | $15.33 | $15.98 | $15.25 | $15.40 | $7.70 | 176,516 |
| 2017-07-11 | $15.64 | $15.75 | $15.15 | $15.36 | $7.68 | 199,324 |
| 2017-07-10 | $15.85 | $15.90 | $15.63 | $15.76 | $7.88 | 88,268 |
| 2017-07-07 | $15.99 | $16.28 | $15.49 | $15.99 | $8.00 | 235,972 |
| 2017-07-06 | $15.99 | $16.18 | $15.40 | $16.02 | $8.01 | 289,916 |
| 2017-07-05 | $15.98 | $16.50 | $15.75 | $16.09 | $8.05 | 345,672 |
| 2017-07-03 | $16.18 | $16.78 | $15.59 | $15.71 | $7.86 | 171,444 |
| 2017-06-30 | $16.29 | $16.53 | $15.37 | $16.19 | $8.10 | 122,132 |
| 2017-06-29 | $16.41 | $16.50 | $15.69 | $16.29 | $8.15 | 165,840 |
| 2017-06-28 | $16.46 | $16.97 | $16.02 | $16.45 | $8.23 | 171,602 |
| 2017-06-27 | $16.68 | $17.00 | $15.83 | $16.44 | $8.22 | 321,528 |
| 2017-06-26 | $17.36 | $17.65 | $16.50 | $16.82 | $8.41 | 236,184 |
| 2017-06-23 | $17.30 | $17.69 | $16.20 | $17.21 | $8.61 | 1,189,606 |
| 2017-06-22 | $15.81 | $17.07 | $15.46 | $16.20 | $8.10 | 741,690 |
| 2017-06-21 | $15.40 | $15.95 | $15.20 | $15.75 | $7.88 | 183,820 |
| 2017-06-20 | $15.40 | $15.80 | $15.06 | $15.28 | $7.64 | 124,474 |
| 2017-06-19 | $15.95 | $16.31 | $15.15 | $15.30 | $7.65 | 364,478 |
| 2017-06-16 | $15.01 | $15.45 | $14.87 | $15.30 | $7.65 | 36,992 |
| 2017-06-15 | $15.22 | $15.98 | $14.58 | $15.15 | $7.58 | 22,552 |
| 2017-06-14 | $14.59 | $15.71 | $14.32 | $15.04 | $7.52 | 114,960 |
| 2017-06-13 | $14.20 | $14.61 | $13.65 | $14.52 | $7.26 | 91,194 |
| 2017-06-12 | $15.80 | $15.80 | $13.91 | $14.05 | $7.03 | 69,342 |
| 2017-06-09 | $15.81 | $16.21 | $15.13 | $15.74 | $7.87 | 43,192 |
| 2017-06-08 | $16.35 | $16.35 | $15.52 | $15.98 | $7.99 | 30,626 |
| 2017-06-07 | $15.80 | $16.55 | $15.80 | $15.94 | $7.97 | 103,564 |
| 2017-06-06 | $15.93 | $17.20 | $15.12 | $15.70 | $7.85 | 90,930 |
| 2017-06-05 | $14.06 | $17.25 | $14.06 | $16.00 | $8.00 | 318,082 |
| 2017-06-02 | $13.52 | $14.10 | $13.24 | $14.09 | $7.05 | 71,826 |
| 2017-06-01 | $13.08 | $14.00 | $13.08 | $13.45 | $6.73 | 256,190 |
| 2017-05-31 | $13.02 | $13.50 | $12.93 | $13.10 | $6.55 | 111,408 |
| 2017-05-30 | $13.20 | $13.26 | $12.28 | $12.98 | $6.49 | 142,338 |
| 2017-05-26 | $13.36 | $13.62 | $12.46 | $13.23 | $6.62 | 112,414 |
| 2017-05-25 | $13.85 | $14.32 | $13.35 | $13.50 | $6.75 | 475,772 |
| 2017-05-24 | $12.00 | $14.00 | $11.50 | $13.45 | $6.73 | 2,830,660 |
SMART Global Holdings Inc (SGH) News Headlines
.jpg)
BOLSA EUA Wall Street despenca com fuga de investidores diante de riscos tarifrios
None
reuters.com April 10, 2025Recent SMART Global Holdings Inc (SGH) News
Similar Companies to SMART Global Holdings Inc (SGH) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |