2U Inc (TWOU) Exchange: NASDAQ
Data as of May 1, 2024
$0.25 ($0.00) -0.69%
2U Inc - Daily Information
Click for more stock information on 2U Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $0.25 |
| Previous Close | $0.25 |
| High | $0.25 |
| Low | $0.24 |
| Adjusted Open | $0.25 |
| Previous Adjusted Close | $0.25 |
| Adjusted High | $0.25 |
| Adjusted Low | $0.24 |
About 2U Inc (TWOU)
2U Inc (TWOU) is an online education platform that helps students earn degrees from diverse colleges and universities. The company was founded in 2008 by Chip Paucek and John Katzman and has since grown to serve more than 800 institutions in over 31 countries. As of 2020, 2U employs over 2,000 people and is currently valued at around $10 billion. 2U's innovative approach to education enables top universities to deliver quality, immersive educational experiences to their learners, whether they are using a personal computer or a mobile device.
Invest in 2U Inc (TWOU)
Historical Stock Data for 2U Inc (TWOU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 1,634,876 |
| 2024-04-30 | $0.26 | $0.29 | $0.24 | $0.25 | $0.25 | 2,120,718 |
| 2024-04-29 | $0.25 | $0.27 | $0.24 | $0.27 | $0.27 | 2,990,036 |
| 2024-04-26 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 2,970,412 |
| 2024-04-25 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 2,223,853 |
| 2024-04-24 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 5,548,118 |
| 2024-04-23 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 2,365,188 |
| 2024-04-22 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 2,323,523 |
| 2024-04-19 | $0.27 | $0.28 | $0.24 | $0.25 | $0.25 | 2,494,423 |
| 2024-04-18 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 1,660,222 |
| 2024-04-17 | $0.29 | $0.32 | $0.28 | $0.28 | $0.28 | 809,463 |
| 2024-04-16 | $0.31 | $0.34 | $0.27 | $0.30 | $0.30 | 1,827,274 |
| 2024-04-15 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 2,486,544 |
| 2024-04-12 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 1,833,977 |
| 2024-04-11 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 1,338,791 |
| 2024-04-10 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 868,533 |
| 2024-04-09 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 1,440,247 |
| 2024-04-08 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 1,388,813 |
| 2024-04-05 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 961,851 |
| 2024-04-04 | $0.35 | $0.39 | $0.35 | $0.36 | $0.36 | 1,369,378 |
| 2024-04-03 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 1,543,847 |
| 2024-04-02 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 857,085 |
| 2024-04-01 | $0.38 | $0.41 | $0.35 | $0.41 | $0.41 | 2,061,188 |
| 2024-03-28 | $0.40 | $0.41 | $0.36 | $0.39 | $0.39 | 1,161,148 |
| 2024-03-27 | $0.36 | $0.41 | $0.36 | $0.41 | $0.41 | 3,192,801 |
| 2024-03-26 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 897,052 |
| 2024-03-25 | $0.37 | $0.39 | $0.34 | $0.36 | $0.36 | 2,010,386 |
| 2024-03-22 | $0.40 | $0.40 | $0.35 | $0.36 | $0.36 | 2,267,006 |
| 2024-03-21 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 1,291,000 |
| 2024-03-20 | $0.39 | $0.43 | $0.36 | $0.41 | $0.41 | 2,554,048 |
| 2024-03-19 | $0.32 | $0.39 | $0.31 | $0.39 | $0.39 | 2,503,696 |
| 2024-03-18 | $0.37 | $0.38 | $0.32 | $0.32 | $0.32 | 2,178,649 |
| 2024-03-15 | $0.37 | $0.38 | $0.34 | $0.37 | $0.37 | 3,602,802 |
| 2024-03-14 | $0.36 | $0.37 | $0.34 | $0.35 | $0.35 | 1,731,207 |
| 2024-03-13 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 1,287,645 |
| 2024-03-12 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 2,028,402 |
| 2024-03-11 | $0.42 | $0.44 | $0.38 | $0.38 | $0.38 | 2,752,466 |
| 2024-03-08 | $0.43 | $0.46 | $0.42 | $0.42 | $0.42 | 961,772 |
| 2024-03-07 | $0.42 | $0.46 | $0.41 | $0.42 | $0.42 | 1,446,455 |
| 2024-03-06 | $0.40 | $0.47 | $0.40 | $0.42 | $0.42 | 2,727,388 |
| 2024-03-05 | $0.43 | $0.44 | $0.40 | $0.42 | $0.42 | 1,876,655 |
| 2024-03-04 | $0.43 | $0.47 | $0.41 | $0.42 | $0.42 | 1,540,574 |
| 2024-03-01 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 1,546,433 |
| 2024-02-29 | $0.43 | $0.47 | $0.42 | $0.45 | $0.45 | 2,576,570 |
| 2024-02-28 | $0.46 | $0.46 | $0.41 | $0.41 | $0.41 | 1,564,461 |
| 2024-02-27 | $0.41 | $0.47 | $0.40 | $0.47 | $0.47 | 4,601,085 |
| 2024-02-26 | $0.38 | $0.42 | $0.36 | $0.40 | $0.40 | 4,158,092 |
| 2024-02-23 | $0.40 | $0.42 | $0.37 | $0.38 | $0.38 | 3,436,485 |
| 2024-02-22 | $0.45 | $0.45 | $0.39 | $0.40 | $0.40 | 2,455,058 |
| 2024-02-21 | $0.41 | $0.47 | $0.41 | $0.44 | $0.44 | 7,710,468 |
| 2024-02-20 | $0.46 | $0.49 | $0.37 | $0.41 | $0.41 | 4,737,147 |
| 2024-02-16 | $0.41 | $0.48 | $0.40 | $0.47 | $0.47 | 6,880,658 |
| 2024-02-15 | $0.34 | $0.45 | $0.34 | $0.41 | $0.41 | 9,809,164 |
| 2024-02-14 | $0.40 | $0.41 | $0.32 | $0.34 | $0.34 | 15,154,930 |
| 2024-02-13 | $0.65 | $0.67 | $0.37 | $0.37 | $0.37 | 17,293,044 |
| 2024-02-12 | $0.86 | $0.95 | $0.84 | $0.92 | $0.92 | 4,217,703 |
| 2024-02-09 | $0.76 | $0.82 | $0.76 | $0.79 | $0.79 | 1,190,800 |
| 2024-02-08 | $0.70 | $0.77 | $0.70 | $0.76 | $0.76 | 1,705,833 |
| 2024-02-07 | $0.72 | $0.74 | $0.68 | $0.71 | $0.71 | 1,513,689 |
| 2024-02-06 | $0.68 | $0.74 | $0.68 | $0.73 | $0.73 | 2,642,041 |
| 2024-02-05 | $0.82 | $0.82 | $0.68 | $0.68 | $0.68 | 3,663,583 |
| 2024-02-02 | $0.87 | $0.89 | $0.77 | $0.79 | $0.79 | 2,470,063 |
| 2024-02-01 | $0.88 | $0.93 | $0.85 | $0.86 | $0.86 | 1,789,620 |
| 2024-01-31 | $0.97 | $0.99 | $0.85 | $0.85 | $0.85 | 2,090,954 |
| 2024-01-30 | $1.10 | $1.12 | $0.96 | $0.97 | $0.97 | 1,216,863 |
| 2024-01-29 | $1.20 | $1.20 | $1.09 | $1.15 | $1.15 | 1,619,595 |
| 2024-01-26 | $1.07 | $1.17 | $1.06 | $1.15 | $1.15 | 1,603,208 |
| 2024-01-25 | $0.96 | $1.07 | $0.93 | $1.04 | $1.04 | 1,362,644 |
| 2024-01-24 | $0.97 | $1.03 | $0.93 | $0.93 | $0.93 | 1,445,826 |
| 2024-01-23 | $0.90 | $0.97 | $0.86 | $0.93 | $0.93 | 1,260,695 |
| 2024-01-22 | $0.76 | $0.93 | $0.76 | $0.89 | $0.89 | 4,222,965 |
| 2024-01-19 | $0.79 | $0.80 | $0.73 | $0.75 | $0.75 | 1,773,136 |
| 2024-01-18 | $0.86 | $0.86 | $0.76 | $0.78 | $0.78 | 3,144,479 |
| 2024-01-17 | $0.87 | $0.90 | $0.85 | $0.85 | $0.85 | 1,439,800 |
| 2024-01-16 | $0.98 | $0.98 | $0.87 | $0.88 | $0.88 | 1,173,052 |
| 2024-01-12 | $0.96 | $1.02 | $0.96 | $0.97 | $0.97 | 1,026,771 |
| 2024-01-11 | $1.00 | $1.00 | $0.92 | $0.97 | $0.97 | 1,223,474 |
| 2024-01-10 | $1.02 | $1.04 | $0.98 | $0.98 | $0.98 | 1,646,332 |
| 2024-01-09 | $1.07 | $1.09 | $1.01 | $1.02 | $1.02 | 1,161,632 |
| 2024-01-08 | $1.11 | $1.11 | $1.05 | $1.07 | $1.07 | 1,326,527 |
| 2024-01-05 | $1.12 | $1.13 | $1.07 | $1.07 | $1.07 | 1,416,356 |
| 2024-01-04 | $1.08 | $1.12 | $1.08 | $1.08 | $1.08 | 1,029,519 |
| 2024-01-03 | $1.14 | $1.15 | $1.05 | $1.09 | $1.09 | 1,575,245 |
| 2024-01-02 | $1.21 | $1.24 | $1.16 | $1.17 | $1.17 | 825,834 |
| 2023-12-29 | $1.29 | $1.30 | $1.17 | $1.23 | $1.23 | 1,220,014 |
| 2023-12-28 | $1.33 | $1.35 | $1.28 | $1.31 | $1.31 | 1,141,611 |
| 2023-12-27 | $1.32 | $1.35 | $1.29 | $1.31 | $1.31 | 983,998 |
| 2023-12-26 | $1.32 | $1.37 | $1.25 | $1.30 | $1.30 | 1,016,722 |
| 2023-12-22 | $1.21 | $1.31 | $1.20 | $1.25 | $1.25 | 1,205,712 |
| 2023-12-21 | $1.20 | $1.24 | $1.18 | $1.19 | $1.19 | 562,441 |
| 2023-12-20 | $1.32 | $1.35 | $1.17 | $1.18 | $1.18 | 1,263,271 |
| 2023-12-19 | $1.16 | $1.33 | $1.15 | $1.30 | $1.30 | 1,608,974 |
| 2023-12-18 | $1.17 | $1.22 | $1.14 | $1.14 | $1.14 | 931,187 |
| 2023-12-15 | $1.25 | $1.31 | $1.15 | $1.15 | $1.15 | 2,347,211 |
| 2023-12-14 | $1.11 | $1.25 | $1.11 | $1.19 | $1.19 | 2,453,839 |
| 2023-12-13 | $0.99 | $1.13 | $0.97 | $1.12 | $1.12 | 2,092,679 |
| 2023-12-12 | $0.98 | $1.02 | $0.97 | $1.00 | $1.00 | 959,110 |
| 2023-12-11 | $1.00 | $1.02 | $0.97 | $0.99 | $0.99 | 2,328,580 |
| 2023-12-08 | $1.00 | $1.03 | $0.95 | $1.00 | $1.00 | 1,394,128 |
| 2023-12-07 | $1.00 | $1.01 | $0.97 | $1.00 | $1.00 | 1,181,732 |
| 2023-12-06 | $1.01 | $1.03 | $0.96 | $0.98 | $0.98 | 1,304,851 |
| 2023-12-05 | $1.07 | $1.08 | $0.97 | $0.97 | $0.97 | 1,789,810 |
| 2023-12-04 | $1.00 | $1.14 | $1.00 | $1.05 | $1.05 | 2,605,361 |
| 2023-12-01 | $0.99 | $1.02 | $0.94 | $1.00 | $1.00 | 2,381,848 |
| 2023-11-30 | $1.05 | $1.11 | $0.98 | $0.98 | $0.98 | 3,596,669 |
| 2023-11-29 | $1.15 | $1.20 | $1.02 | $1.03 | $1.03 | 2,450,256 |
| 2023-11-28 | $1.20 | $1.20 | $1.10 | $1.11 | $1.11 | 1,662,968 |
| 2023-11-27 | $1.18 | $1.28 | $1.12 | $1.19 | $1.19 | 1,571,146 |
| 2023-11-24 | $1.16 | $1.28 | $1.16 | $1.21 | $1.21 | 1,265,239 |
| 2023-11-22 | $1.08 | $1.17 | $1.07 | $1.17 | $1.17 | 1,128,123 |
| 2023-11-21 | $1.19 | $1.20 | $1.06 | $1.08 | $1.08 | 1,478,732 |
| 2023-11-20 | $1.28 | $1.28 | $1.13 | $1.20 | $1.20 | 3,595,054 |
| 2023-11-17 | $1.13 | $1.28 | $1.02 | $1.26 | $1.26 | 3,129,909 |
| 2023-11-16 | $1.20 | $1.20 | $1.09 | $1.12 | $1.12 | 3,639,385 |
| 2023-11-15 | $1.00 | $1.20 | $0.98 | $1.20 | $1.20 | 6,791,887 |
| 2023-11-14 | $0.98 | $1.05 | $0.95 | $1.00 | $1.00 | 7,164,825 |
| 2023-11-13 | $1.01 | $1.01 | $0.88 | $0.94 | $0.94 | 14,752,994 |
| 2023-11-10 | $1.79 | $1.80 | $0.90 | $1.03 | $1.03 | 15,268,102 |
| 2023-11-09 | $2.57 | $2.64 | $2.29 | $2.38 | $2.38 | 1,236,992 |
| 2023-11-08 | $2.48 | $2.56 | $2.35 | $2.55 | $2.55 | 1,176,432 |
| 2023-11-07 | $2.37 | $2.56 | $2.31 | $2.47 | $2.47 | 1,270,489 |
| 2023-11-06 | $2.41 | $2.45 | $2.28 | $2.36 | $2.36 | 824,097 |
| 2023-11-03 | $2.37 | $2.52 | $2.36 | $2.40 | $2.40 | 1,325,841 |
| 2023-11-02 | $2.10 | $2.32 | $2.09 | $2.26 | $2.26 | 1,432,603 |
| 2023-11-01 | $2.13 | $2.13 | $1.91 | $2.02 | $2.02 | 813,199 |
| 2023-10-31 | $2.08 | $2.17 | $2.01 | $2.12 | $2.12 | 630,399 |
| 2023-10-30 | $1.94 | $2.10 | $1.94 | $2.08 | $2.08 | 894,113 |
| 2023-10-27 | $2.00 | $2.05 | $1.85 | $1.93 | $1.93 | 806,419 |
| 2023-10-26 | $2.03 | $2.08 | $1.90 | $1.94 | $1.94 | 949,301 |
| 2023-10-25 | $2.15 | $2.15 | $1.99 | $2.03 | $2.03 | 953,988 |
| 2023-10-24 | $2.07 | $2.39 | $2.07 | $2.18 | $2.18 | 1,275,299 |
| 2023-10-23 | $2.07 | $2.14 | $2.02 | $2.05 | $2.05 | 966,146 |
| 2023-10-20 | $2.22 | $2.22 | $2.07 | $2.13 | $2.13 | 992,037 |
| 2023-10-19 | $2.25 | $2.26 | $2.16 | $2.23 | $2.23 | 1,017,861 |
| 2023-10-18 | $2.30 | $2.30 | $2.20 | $2.26 | $2.26 | 686,106 |
| 2023-10-17 | $2.19 | $2.40 | $2.19 | $2.32 | $2.32 | 901,592 |
| 2023-10-16 | $2.06 | $2.26 | $2.00 | $2.20 | $2.20 | 952,872 |
| 2023-10-13 | $2.20 | $2.21 | $2.04 | $2.06 | $2.06 | 853,601 |
| 2023-10-12 | $2.33 | $2.33 | $2.15 | $2.22 | $2.22 | 1,109,458 |
| 2023-10-11 | $2.36 | $2.43 | $2.29 | $2.34 | $2.34 | 852,556 |
| 2023-10-10 | $2.25 | $2.47 | $2.24 | $2.37 | $2.37 | 1,671,655 |
| 2023-10-09 | $2.19 | $2.23 | $2.15 | $2.21 | $2.21 | 544,279 |
| 2023-10-06 | $2.19 | $2.28 | $2.14 | $2.23 | $2.23 | 832,388 |
| 2023-10-05 | $2.25 | $2.34 | $2.17 | $2.21 | $2.21 | 906,200 |
| 2023-10-04 | $2.15 | $2.27 | $2.15 | $2.25 | $2.25 | 930,755 |
| 2023-10-03 | $2.31 | $2.36 | $2.15 | $2.20 | $2.20 | 1,412,169 |
| 2023-10-02 | $2.45 | $2.52 | $2.32 | $2.36 | $2.36 | 995,614 |
| 2023-09-29 | $2.35 | $2.56 | $2.29 | $2.47 | $2.47 | 2,004,020 |
| 2023-09-28 | $2.33 | $2.36 | $2.12 | $2.30 | $2.30 | 1,908,168 |
| 2023-09-27 | $2.28 | $2.34 | $2.22 | $2.26 | $2.26 | 1,018,956 |
| 2023-09-26 | $2.31 | $2.40 | $2.25 | $2.26 | $2.26 | 1,143,071 |
| 2023-09-25 | $2.30 | $2.45 | $2.26 | $2.34 | $2.34 | 1,046,470 |
| 2023-09-22 | $2.42 | $2.44 | $2.31 | $2.35 | $2.35 | 899,493 |
| 2023-09-21 | $2.51 | $2.53 | $2.36 | $2.38 | $2.38 | 1,473,369 |
| 2023-09-20 | $2.70 | $2.74 | $2.49 | $2.55 | $2.55 | 1,999,709 |
| 2023-09-19 | $2.81 | $2.83 | $2.57 | $2.67 | $2.67 | 1,649,800 |
| 2023-09-18 | $2.89 | $2.95 | $2.81 | $2.82 | $2.82 | 1,376,956 |
| 2023-09-15 | $3.02 | $3.03 | $2.89 | $2.92 | $2.92 | 1,963,972 |
| 2023-09-14 | $2.98 | $3.10 | $2.98 | $3.03 | $3.03 | 1,088,840 |
| 2023-09-13 | $3.10 | $3.10 | $2.97 | $2.99 | $2.99 | 1,210,176 |
| 2023-09-12 | $3.04 | $3.17 | $2.99 | $3.11 | $3.11 | 706,567 |
| 2023-09-11 | $3.19 | $3.20 | $3.03 | $3.05 | $3.05 | 850,315 |
| 2023-09-08 | $3.07 | $3.14 | $3.00 | $3.13 | $3.13 | 830,756 |
| 2023-09-07 | $3.06 | $3.11 | $3.00 | $3.06 | $3.06 | 647,244 |
| 2023-09-06 | $3.24 | $3.24 | $3.06 | $3.13 | $3.13 | 1,028,338 |
| 2023-09-05 | $3.18 | $3.28 | $3.11 | $3.23 | $3.23 | 811,677 |
| 2023-09-01 | $3.24 | $3.39 | $3.19 | $3.22 | $3.22 | 877,487 |
| 2023-08-31 | $3.18 | $3.30 | $3.14 | $3.17 | $3.17 | 1,045,871 |
| 2023-08-30 | $3.17 | $3.25 | $3.11 | $3.18 | $3.18 | 897,900 |
| 2023-08-29 | $3.02 | $3.24 | $3.01 | $3.17 | $3.17 | 1,143,567 |
| 2023-08-28 | $3.05 | $3.20 | $3.00 | $3.02 | $3.02 | 988,063 |
| 2023-08-25 | $3.11 | $3.18 | $3.01 | $3.07 | $3.07 | 900,439 |
| 2023-08-24 | $3.26 | $3.35 | $3.07 | $3.08 | $3.08 | 1,060,774 |
| 2023-08-23 | $3.17 | $3.35 | $3.11 | $3.25 | $3.25 | 1,453,492 |
| 2023-08-22 | $3.11 | $3.50 | $3.11 | $3.18 | $3.18 | 5,003,300 |
| 2023-08-21 | $2.89 | $3.01 | $2.88 | $2.91 | $2.91 | 1,331,515 |
| 2023-08-18 | $3.00 | $3.05 | $2.83 | $2.86 | $2.86 | 4,795,095 |
| 2023-08-17 | $3.21 | $3.21 | $3.02 | $3.06 | $3.06 | 1,517,196 |
| 2023-08-16 | $3.37 | $3.37 | $3.14 | $3.16 | $3.16 | 1,664,414 |
| 2023-08-15 | $3.82 | $3.83 | $3.27 | $3.41 | $3.41 | 2,559,492 |
| 2023-08-14 | $4.00 | $4.27 | $3.82 | $3.91 | $3.91 | 3,475,857 |
| 2023-08-11 | $3.15 | $3.96 | $3.13 | $3.89 | $3.89 | 4,234,920 |
| 2023-08-10 | $3.20 | $3.35 | $2.99 | $3.12 | $3.12 | 2,789,660 |
| 2023-08-09 | $3.51 | $3.52 | $2.96 | $3.05 | $3.05 | 5,268,437 |
| 2023-08-08 | $4.31 | $4.52 | $4.12 | $4.28 | $4.28 | 1,537,270 |
| 2023-08-07 | $4.34 | $4.45 | $4.15 | $4.42 | $4.42 | 788,449 |
| 2023-08-04 | $4.20 | $4.35 | $4.11 | $4.27 | $4.27 | 922,195 |
| 2023-08-03 | $4.06 | $4.15 | $3.94 | $4.13 | $4.13 | 768,559 |
| 2023-08-02 | $4.46 | $4.46 | $3.86 | $4.11 | $4.11 | 1,325,672 |
| 2023-08-01 | $4.73 | $4.79 | $4.31 | $4.44 | $4.44 | 1,010,298 |
| 2023-07-31 | $4.18 | $4.81 | $4.13 | $4.78 | $4.78 | 1,651,486 |
| 2023-07-28 | $4.04 | $4.17 | $3.89 | $4.08 | $4.08 | 1,375,778 |
| 2023-07-27 | $4.03 | $4.05 | $3.73 | $3.79 | $3.79 | 1,229,497 |
| 2023-07-26 | $3.77 | $4.04 | $3.76 | $3.95 | $3.95 | 1,059,248 |
| 2023-07-25 | $4.00 | $4.05 | $3.76 | $3.77 | $3.77 | 661,406 |
| 2023-07-24 | $4.03 | $4.09 | $3.95 | $3.96 | $3.96 | 620,761 |
| 2023-07-21 | $4.15 | $4.34 | $4.01 | $4.03 | $4.03 | 653,705 |
| 2023-07-20 | $4.42 | $4.46 | $3.98 | $4.06 | $4.06 | 939,358 |
| 2023-07-19 | $4.23 | $4.51 | $4.22 | $4.49 | $4.49 | 936,874 |
| 2023-07-18 | $4.19 | $4.37 | $4.12 | $4.19 | $4.19 | 759,235 |
| 2023-07-17 | $3.94 | $4.20 | $3.82 | $4.19 | $4.19 | 599,987 |
| 2023-07-14 | $4.05 | $4.20 | $3.89 | $3.97 | $3.97 | 722,752 |
| 2023-07-13 | $3.89 | $4.08 | $3.80 | $4.06 | $4.06 | 935,781 |
| 2023-07-12 | $4.08 | $4.11 | $3.73 | $3.82 | $3.82 | 1,382,228 |
| 2023-07-11 | $3.68 | $4.12 | $3.65 | $3.96 | $3.96 | 1,756,087 |
| 2023-07-10 | $3.45 | $3.64 | $3.42 | $3.64 | $3.64 | 910,192 |
| 2023-07-07 | $3.48 | $3.59 | $3.39 | $3.47 | $3.47 | 1,155,208 |
| 2023-07-06 | $3.57 | $3.61 | $3.34 | $3.48 | $3.48 | 1,687,863 |
| 2023-07-05 | $3.88 | $3.88 | $3.67 | $3.69 | $3.69 | 914,074 |
| 2023-07-03 | $3.90 | $4.02 | $3.85 | $3.86 | $3.86 | 664,394 |
| 2023-06-30 | $4.12 | $4.12 | $3.94 | $4.03 | $4.03 | 497,337 |
| 2023-06-29 | $3.93 | $4.29 | $3.88 | $4.02 | $4.02 | 1,027,884 |
| 2023-06-28 | $3.71 | $3.96 | $3.68 | $3.96 | $3.96 | 1,495,978 |
| 2023-06-27 | $3.67 | $3.73 | $3.63 | $3.73 | $3.73 | 710,430 |
| 2023-06-26 | $3.61 | $3.78 | $3.58 | $3.67 | $3.67 | 678,967 |
| 2023-06-23 | $3.62 | $3.77 | $3.59 | $3.63 | $3.63 | 1,859,138 |
| 2023-06-22 | $3.81 | $3.82 | $3.67 | $3.71 | $3.71 | 898,526 |
| 2023-06-21 | $3.98 | $3.99 | $3.81 | $3.84 | $3.84 | 1,117,088 |
| 2023-06-20 | $4.16 | $4.25 | $3.96 | $4.00 | $4.00 | 1,274,342 |
| 2023-06-16 | $4.50 | $4.53 | $4.17 | $4.18 | $4.18 | 1,474,210 |
| 2023-06-15 | $4.13 | $4.45 | $4.05 | $4.43 | $4.43 | 1,391,330 |
| 2023-06-14 | $4.75 | $4.75 | $4.19 | $4.22 | $4.22 | 1,705,370 |
| 2023-06-13 | $4.40 | $4.72 | $4.40 | $4.69 | $4.69 | 1,101,615 |
| 2023-06-12 | $4.36 | $4.54 | $4.28 | $4.30 | $4.30 | 488,760 |
| 2023-06-09 | $4.60 | $4.70 | $4.36 | $4.37 | $4.37 | 678,938 |
| 2023-06-08 | $4.58 | $4.58 | $4.31 | $4.55 | $4.55 | 829,579 |
| 2023-06-07 | $4.65 | $4.72 | $4.48 | $4.60 | $4.60 | 969,378 |
| 2023-06-06 | $4.25 | $4.62 | $4.11 | $4.58 | $4.58 | 1,411,664 |
| 2023-06-05 | $4.26 | $4.36 | $4.23 | $4.30 | $4.30 | 739,201 |
| 2023-06-02 | $4.15 | $4.31 | $4.08 | $4.29 | $4.29 | 884,358 |
| 2023-06-01 | $3.99 | $4.15 | $3.90 | $4.03 | $4.03 | 742,395 |
| 2023-05-31 | $3.89 | $4.00 | $3.71 | $4.00 | $4.00 | 1,650,452 |
| 2023-05-30 | $4.00 | $4.16 | $3.73 | $3.98 | $3.98 | 928,690 |
| 2023-05-26 | $3.96 | $4.06 | $3.87 | $3.90 | $3.90 | 557,125 |
| 2023-05-25 | $4.15 | $4.22 | $3.87 | $3.99 | $3.99 | 724,413 |
| 2023-05-24 | $4.17 | $4.22 | $3.95 | $4.12 | $4.12 | 1,067,799 |
| 2023-05-23 | $4.08 | $4.46 | $4.07 | $4.22 | $4.22 | 1,661,380 |
| 2023-05-22 | $3.65 | $4.11 | $3.58 | $4.09 | $4.09 | 1,388,082 |
| 2023-05-19 | $3.78 | $3.83 | $3.59 | $3.60 | $3.60 | 664,270 |
| 2023-05-18 | $3.64 | $3.75 | $3.57 | $3.75 | $3.75 | 713,732 |
| 2023-05-17 | $3.57 | $3.72 | $3.49 | $3.64 | $3.64 | 955,306 |
| 2023-05-16 | $3.79 | $3.90 | $3.52 | $3.56 | $3.56 | 1,388,607 |
| 2023-05-15 | $3.47 | $3.83 | $3.43 | $3.82 | $3.82 | 2,090,891 |
| 2023-05-12 | $3.54 | $3.61 | $3.39 | $3.45 | $3.45 | 1,456,230 |
| 2023-05-11 | $3.48 | $3.61 | $3.46 | $3.55 | $3.55 | 1,167,738 |
| 2023-05-10 | $3.70 | $3.81 | $3.51 | $3.53 | $3.53 | 1,020,120 |
| 2023-05-09 | $3.66 | $3.73 | $3.55 | $3.58 | $3.58 | 1,077,390 |
| 2023-05-08 | $3.57 | $3.86 | $3.55 | $3.72 | $3.72 | 2,218,532 |
| 2023-05-05 | $3.67 | $3.73 | $3.47 | $3.50 | $3.50 | 1,495,063 |
| 2023-05-04 | $3.71 | $3.73 | $3.37 | $3.56 | $3.56 | 2,053,010 |
| 2023-05-03 | $4.10 | $4.25 | $3.66 | $3.71 | $3.71 | 2,000,053 |
| 2023-05-02 | $4.62 | $4.62 | $3.91 | $4.08 | $4.08 | 2,484,121 |
| 2023-05-01 | $5.50 | $5.57 | $4.63 | $4.70 | $4.70 | 1,528,417 |
| 2023-04-28 | $5.37 | $5.58 | $5.31 | $5.54 | $5.54 | 1,119,732 |
| 2023-04-27 | $5.96 | $6.10 | $5.32 | $5.39 | $5.39 | 2,138,229 |
| 2023-04-26 | $5.01 | $5.19 | $4.96 | $5.09 | $5.09 | 1,168,072 |
| 2023-04-25 | $5.09 | $5.10 | $4.87 | $4.93 | $4.93 | 1,203,901 |
| 2023-04-24 | $5.06 | $5.24 | $4.88 | $5.20 | $5.20 | 978,074 |
| 2023-04-21 | $4.88 | $5.05 | $4.79 | $5.05 | $5.05 | 692,974 |
| 2023-04-20 | $4.95 | $5.19 | $4.89 | $4.96 | $4.96 | 751,983 |
| 2023-04-19 | $4.90 | $5.09 | $4.86 | $5.04 | $5.04 | 916,653 |
| 2023-04-18 | $5.25 | $5.27 | $4.97 | $4.98 | $4.98 | 750,286 |
| 2023-04-17 | $5.17 | $5.20 | $4.96 | $5.19 | $5.19 | 921,046 |
| 2023-04-14 | $5.56 | $5.58 | $5.06 | $5.12 | $5.12 | 1,036,323 |
| 2023-04-13 | $5.26 | $5.58 | $5.25 | $5.46 | $5.46 | 774,109 |
| 2023-04-12 | $5.81 | $5.93 | $5.14 | $5.24 | $5.24 | 2,025,227 |
| 2023-04-11 | $5.44 | $5.56 | $5.27 | $5.36 | $5.36 | 932,378 |
| 2023-04-10 | $5.86 | $5.87 | $5.20 | $5.36 | $5.36 | 1,969,000 |
| 2023-04-06 | $6.14 | $6.29 | $5.92 | $5.95 | $5.95 | 708,757 |
| 2023-04-05 | $6.64 | $6.66 | $6.05 | $6.11 | $6.11 | 1,338,243 |
| 2023-04-04 | $6.92 | $6.92 | $6.61 | $6.79 | $6.79 | 858,666 |
| 2023-04-03 | $6.79 | $6.96 | $6.58 | $6.85 | $6.85 | 960,302 |
| 2023-03-31 | $6.55 | $6.97 | $6.51 | $6.85 | $6.85 | 1,153,620 |
| 2023-03-30 | $6.70 | $6.86 | $6.50 | $6.54 | $6.54 | 396,626 |
| 2023-03-29 | $6.74 | $6.90 | $6.60 | $6.62 | $6.62 | 671,155 |
| 2023-03-28 | $6.67 | $6.77 | $6.56 | $6.58 | $6.58 | 434,710 |
| 2023-03-27 | $6.67 | $6.97 | $6.59 | $6.76 | $6.76 | 750,362 |
| 2023-03-24 | $6.34 | $6.64 | $6.33 | $6.51 | $6.51 | 1,476,664 |
| 2023-03-23 | $6.64 | $6.92 | $6.47 | $6.49 | $6.49 | 868,629 |
| 2023-03-22 | $7.25 | $7.29 | $6.48 | $6.49 | $6.49 | 1,629,753 |
| 2023-03-21 | $7.28 | $7.49 | $7.11 | $7.31 | $7.31 | 999,321 |
| 2023-03-20 | $7.33 | $7.48 | $6.97 | $7.00 | $7.00 | 1,272,035 |
| 2023-03-17 | $8.25 | $8.34 | $7.44 | $7.45 | $7.45 | 1,781,911 |
| 2023-03-16 | $8.35 | $8.65 | $8.12 | $8.29 | $8.29 | 644,523 |
| 2023-03-15 | $8.40 | $8.78 | $8.29 | $8.40 | $8.40 | 811,223 |
| 2023-03-14 | $9.32 | $9.68 | $8.79 | $8.80 | $8.80 | 837,030 |
| 2023-03-13 | $7.91 | $9.38 | $7.80 | $9.23 | $9.23 | 1,398,661 |
| 2023-03-10 | $8.27 | $8.48 | $7.84 | $8.10 | $8.10 | 1,782,005 |
| 2023-03-09 | $9.17 | $9.17 | $8.39 | $8.41 | $8.41 | 1,064,775 |
| 2023-03-08 | $9.62 | $9.68 | $9.02 | $9.19 | $9.19 | 947,873 |
| 2023-03-07 | $9.66 | $9.95 | $9.56 | $9.66 | $9.66 | 596,387 |
| 2023-03-06 | $9.95 | $10.35 | $9.69 | $9.73 | $9.73 | 1,745,535 |
| 2023-03-03 | $8.83 | $10.09 | $8.75 | $9.88 | $9.88 | 1,559,022 |
| 2023-03-02 | $8.47 | $8.75 | $8.30 | $8.71 | $8.71 | 516,112 |
| 2023-03-01 | $8.91 | $9.05 | $8.62 | $8.64 | $8.64 | 649,029 |
| 2023-02-28 | $8.75 | $9.15 | $8.73 | $8.96 | $8.96 | 1,311,382 |
| 2023-02-27 | $8.83 | $9.20 | $8.59 | $8.79 | $8.79 | 911,708 |
| 2023-02-24 | $8.81 | $8.83 | $8.36 | $8.52 | $8.52 | 971,328 |
| 2023-02-23 | $9.40 | $9.40 | $8.62 | $9.07 | $9.07 | 841,191 |
| 2023-02-22 | $9.30 | $9.62 | $9.10 | $9.23 | $9.23 | 704,891 |
| 2023-02-21 | $9.14 | $9.62 | $9.08 | $9.39 | $9.39 | 1,013,551 |
| 2023-02-17 | $10.13 | $10.13 | $9.34 | $9.41 | $9.41 | 1,840,031 |
| 2023-02-16 | $10.71 | $10.71 | $9.84 | $10.06 | $10.06 | 1,743,278 |
| 2023-02-15 | $10.71 | $11.15 | $10.33 | $11.13 | $11.13 | 976,290 |
| 2023-02-14 | $10.65 | $10.86 | $9.96 | $10.76 | $10.76 | 1,027,194 |
| 2023-02-13 | $10.05 | $10.98 | $9.92 | $10.98 | $10.98 | 966,926 |
| 2023-02-10 | $10.10 | $10.23 | $9.66 | $9.88 | $9.88 | 949,604 |
| 2023-02-09 | $10.61 | $11.25 | $10.34 | $10.40 | $10.40 | 865,296 |
| 2023-02-08 | $10.78 | $11.01 | $10.33 | $10.44 | $10.44 | 923,043 |
| 2023-02-07 | $10.63 | $10.75 | $9.89 | $10.73 | $10.73 | 1,741,838 |
| 2023-02-06 | $12.60 | $12.71 | $10.64 | $10.66 | $10.66 | 2,138,239 |
| 2023-02-03 | $9.83 | $13.15 | $9.52 | $12.81 | $12.81 | 6,664,031 |
| 2023-02-02 | $9.87 | $10.00 | $9.27 | $9.88 | $9.88 | 1,570,960 |
| 2023-02-01 | $8.57 | $9.26 | $8.44 | $9.24 | $9.24 | 1,102,594 |
| 2023-01-31 | $8.11 | $8.63 | $8.11 | $8.63 | $8.63 | 649,835 |
| 2023-01-30 | $8.48 | $8.53 | $8.00 | $8.16 | $8.16 | 789,742 |
| 2023-01-27 | $7.70 | $8.62 | $7.57 | $8.58 | $8.58 | 1,132,208 |
| 2023-01-26 | $7.46 | $7.77 | $7.31 | $7.74 | $7.74 | 439,733 |
| 2023-01-25 | $7.40 | $7.53 | $7.00 | $7.30 | $7.30 | 756,224 |
| 2023-01-24 | $7.62 | $7.95 | $7.56 | $7.70 | $7.70 | 890,441 |
| 2023-01-23 | $6.66 | $7.75 | $6.48 | $7.70 | $7.70 | 1,243,136 |
| 2023-01-20 | $6.51 | $6.80 | $6.20 | $6.66 | $6.66 | 1,975,247 |
| 2023-01-19 | $6.40 | $6.70 | $6.29 | $6.35 | $6.35 | 577,708 |
| 2023-01-18 | $7.50 | $7.65 | $6.60 | $6.60 | $6.60 | 867,760 |
| 2023-01-17 | $7.40 | $7.54 | $7.21 | $7.42 | $7.42 | 413,034 |
| 2023-01-13 | $7.12 | $7.68 | $7.10 | $7.43 | $7.43 | 441,590 |
| 2023-01-12 | $7.45 | $7.45 | $7.10 | $7.28 | $7.28 | 496,301 |
| 2023-01-11 | $7.18 | $7.40 | $6.99 | $7.32 | $7.32 | 529,270 |
| 2023-01-10 | $7.36 | $7.39 | $6.96 | $7.18 | $7.18 | 632,164 |
| 2023-01-09 | $6.59 | $7.49 | $6.59 | $7.37 | $7.37 | 1,188,068 |
| 2023-01-06 | $6.21 | $6.44 | $6.05 | $6.44 | $6.44 | 455,266 |
| 2023-01-05 | $6.39 | $6.41 | $5.92 | $6.22 | $6.22 | 797,879 |
| 2023-01-04 | $6.33 | $6.63 | $6.32 | $6.54 | $6.54 | 579,711 |
| 2023-01-03 | $6.44 | $6.69 | $6.07 | $6.31 | $6.31 | 762,387 |
| 2022-12-30 | $6.02 | $6.32 | $5.91 | $6.27 | $6.27 | 438,401 |
| 2022-12-29 | $5.86 | $6.26 | $5.74 | $6.20 | $6.20 | 703,538 |
| 2022-12-28 | $5.59 | $5.92 | $5.57 | $5.85 | $5.85 | 622,377 |
| 2022-12-27 | $5.90 | $5.90 | $5.57 | $5.63 | $5.63 | 738,509 |
| 2022-12-23 | $6.00 | $6.06 | $5.67 | $5.96 | $5.96 | 673,815 |
| 2022-12-22 | $6.61 | $6.62 | $6.01 | $6.07 | $6.07 | 862,244 |
| 2022-12-21 | $6.81 | $7.05 | $6.72 | $6.77 | $6.77 | 472,854 |
| 2022-12-20 | $6.61 | $7.08 | $6.59 | $6.76 | $6.76 | 515,306 |
| 2022-12-19 | $7.13 | $7.15 | $6.66 | $6.67 | $6.67 | 712,237 |
| 2022-12-16 | $7.38 | $7.44 | $7.12 | $7.13 | $7.13 | 657,332 |
| 2022-12-15 | $7.57 | $7.99 | $7.45 | $7.48 | $7.48 | 657,973 |
| 2022-12-14 | $7.67 | $8.12 | $7.52 | $7.85 | $7.85 | 932,151 |
| 2022-12-13 | $7.58 | $8.64 | $7.30 | $7.69 | $7.69 | 1,551,024 |
| 2022-12-12 | $6.92 | $7.07 | $6.78 | $6.97 | $6.97 | 493,091 |
| 2022-12-09 | $7.20 | $7.35 | $6.92 | $6.92 | $6.92 | 716,777 |
| 2022-12-08 | $7.06 | $7.41 | $6.81 | $7.29 | $7.29 | 480,505 |
| 2022-12-07 | $7.20 | $7.59 | $6.96 | $6.97 | $6.97 | 511,015 |
| 2022-12-06 | $7.71 | $7.71 | $7.22 | $7.31 | $7.31 | 579,122 |
| 2022-12-05 | $7.53 | $7.90 | $7.41 | $7.67 | $7.67 | 539,037 |
| 2022-12-02 | $7.88 | $7.95 | $7.32 | $7.56 | $7.56 | 847,409 |
| 2022-12-01 | $8.17 | $8.69 | $8.13 | $8.33 | $8.33 | 730,633 |
| 2022-11-30 | $7.37 | $8.05 | $7.20 | $8.03 | $8.03 | 894,662 |
| 2022-11-29 | $7.59 | $7.59 | $7.34 | $7.38 | $7.38 | 461,423 |
| 2022-11-28 | $7.76 | $8.03 | $7.48 | $7.57 | $7.57 | 642,848 |
| 2022-11-25 | $7.57 | $7.93 | $7.47 | $7.91 | $7.91 | 358,057 |
| 2022-11-23 | $6.65 | $7.64 | $6.61 | $7.61 | $7.61 | 737,249 |
| 2022-11-22 | $7.16 | $7.18 | $6.61 | $6.64 | $6.64 | 1,148,952 |
| 2022-11-21 | $7.43 | $7.59 | $7.16 | $7.27 | $7.27 | 628,042 |
| 2022-11-18 | $7.76 | $7.76 | $7.41 | $7.59 | $7.59 | 537,357 |
| 2022-11-17 | $7.60 | $7.93 | $7.39 | $7.54 | $7.54 | 913,775 |
| 2022-11-16 | $8.41 | $8.48 | $7.73 | $7.79 | $7.79 | 925,667 |
| 2022-11-15 | $7.67 | $8.63 | $7.67 | $8.61 | $8.61 | 1,773,603 |
| 2022-11-14 | $8.29 | $8.45 | $7.31 | $7.35 | $7.35 | 1,406,835 |
| 2022-11-11 | $8.52 | $8.64 | $7.73 | $8.46 | $8.46 | 2,283,924 |
| 2022-11-10 | $7.29 | $8.78 | $7.24 | $8.76 | $8.76 | 2,976,494 |
| 2022-11-09 | $6.34 | $6.77 | $6.17 | $6.75 | $6.75 | 3,389,079 |
| 2022-11-08 | $7.30 | $7.35 | $6.19 | $6.36 | $6.36 | 2,629,127 |
| 2022-11-07 | $6.06 | $6.49 | $6.00 | $6.36 | $6.36 | 1,299,952 |
| 2022-11-04 | $6.45 | $6.50 | $5.81 | $5.95 | $5.95 | 2,896,576 |
| 2022-11-03 | $5.77 | $6.45 | $5.76 | $6.35 | $6.35 | 1,725,494 |
| 2022-11-02 | $6.30 | $6.38 | $5.93 | $5.98 | $5.98 | 1,419,745 |
| 2022-11-01 | $6.42 | $6.54 | $6.19 | $6.23 | $6.23 | 515,366 |
| 2022-10-31 | $6.13 | $6.32 | $6.10 | $6.19 | $6.19 | 566,656 |
| 2022-10-28 | $6.11 | $6.23 | $5.85 | $6.18 | $6.18 | 731,424 |
| 2022-10-27 | $5.85 | $6.36 | $5.75 | $6.15 | $6.15 | 1,197,315 |
| 2022-10-26 | $5.54 | $6.00 | $5.49 | $5.74 | $5.74 | 1,463,792 |
| 2022-10-25 | $4.72 | $5.56 | $4.72 | $5.54 | $5.54 | 1,571,457 |
| 2022-10-24 | $5.01 | $5.06 | $4.70 | $4.72 | $4.72 | 1,063,053 |
| 2022-10-21 | $5.53 | $5.54 | $5.06 | $5.06 | $5.06 | 980,183 |
| 2022-10-20 | $5.22 | $5.61 | $5.20 | $5.49 | $5.49 | 906,472 |
| 2022-10-19 | $5.35 | $5.37 | $5.11 | $5.27 | $5.27 | 807,510 |
| 2022-10-18 | $5.79 | $5.96 | $5.36 | $5.47 | $5.47 | 783,668 |
| 2022-10-17 | $5.40 | $5.56 | $5.33 | $5.46 | $5.46 | 627,300 |
| 2022-10-14 | $5.35 | $5.56 | $5.17 | $5.18 | $5.18 | 691,883 |
| 2022-10-13 | $5.13 | $5.48 | $5.00 | $5.26 | $5.26 | 1,224,288 |
| 2022-10-12 | $5.35 | $5.53 | $5.20 | $5.47 | $5.47 | 748,424 |
| 2022-10-11 | $5.17 | $5.51 | $5.03 | $5.38 | $5.38 | 1,529,988 |
| 2022-10-10 | $5.52 | $5.55 | $5.22 | $5.24 | $5.24 | 731,298 |
| 2022-10-07 | $6.04 | $6.07 | $5.51 | $5.52 | $5.52 | 900,326 |
| 2022-10-06 | $6.04 | $6.37 | $6.04 | $6.27 | $6.27 | 511,205 |
| 2022-10-05 | $6.44 | $6.44 | $5.94 | $6.15 | $6.15 | 1,017,387 |
| 2022-10-04 | $6.65 | $6.92 | $6.53 | $6.63 | $6.63 | 1,169,306 |
| 2022-10-03 | $6.46 | $6.69 | $6.19 | $6.38 | $6.38 | 943,906 |
| 2022-09-30 | $6.35 | $6.66 | $6.23 | $6.25 | $6.25 | 976,660 |
| 2022-09-29 | $6.91 | $6.96 | $6.42 | $6.42 | $6.42 | 906,771 |
| 2022-09-28 | $6.27 | $7.12 | $6.26 | $7.06 | $7.06 | 1,501,183 |
| 2022-09-27 | $6.03 | $6.22 | $5.97 | $6.20 | $6.20 | 1,046,358 |
| 2022-09-26 | $5.79 | $6.00 | $5.71 | $5.81 | $5.81 | 841,204 |
| 2022-09-23 | $5.80 | $6.01 | $5.66 | $5.78 | $5.78 | 1,543,507 |
| 2022-09-22 | $6.25 | $6.43 | $5.96 | $5.97 | $5.97 | 1,372,862 |
| 2022-09-21 | $6.71 | $6.78 | $6.30 | $6.32 | $6.32 | 1,701,445 |
| 2022-09-20 | $7.00 | $7.11 | $6.71 | $6.71 | $6.71 | 738,821 |
| 2022-09-19 | $7.30 | $7.47 | $7.02 | $7.05 | $7.05 | 973,906 |
| 2022-09-16 | $7.79 | $7.81 | $7.31 | $7.50 | $7.50 | 1,371,962 |
| 2022-09-15 | $7.69 | $8.12 | $7.69 | $8.01 | $8.01 | 1,118,755 |
| 2022-09-14 | $7.40 | $7.99 | $7.08 | $7.87 | $7.87 | 1,682,289 |
| 2022-09-13 | $7.69 | $8.03 | $7.31 | $7.39 | $7.39 | 2,314,877 |
| 2022-09-12 | $8.10 | $8.23 | $7.99 | $8.09 | $8.09 | 1,527,362 |
| 2022-09-09 | $7.91 | $8.10 | $7.84 | $7.98 | $7.98 | 813,047 |
| 2022-09-08 | $7.45 | $7.89 | $7.45 | $7.77 | $7.77 | 774,164 |
| 2022-09-07 | $6.99 | $7.63 | $6.97 | $7.62 | $7.62 | 1,406,409 |
| 2022-09-06 | $6.97 | $7.15 | $6.68 | $7.01 | $7.01 | 600,638 |
| 2022-09-02 | $7.24 | $7.37 | $6.93 | $7.01 | $7.01 | 737,857 |
| 2022-09-01 | $7.00 | $7.22 | $6.71 | $7.17 | $7.17 | 1,237,638 |
| 2022-08-31 | $7.47 | $7.60 | $7.06 | $7.12 | $7.12 | 968,012 |
| 2022-08-30 | $7.44 | $7.44 | $7.10 | $7.25 | $7.25 | 1,345,355 |
| 2022-08-29 | $7.16 | $7.57 | $7.12 | $7.25 | $7.25 | 642,496 |
| 2022-08-26 | $7.86 | $7.91 | $7.35 | $7.36 | $7.36 | 1,145,779 |
| 2022-08-25 | $7.67 | $7.97 | $7.58 | $7.95 | $7.95 | 678,443 |
| 2022-08-24 | $7.43 | $7.81 | $7.34 | $7.63 | $7.63 | 718,296 |
| 2022-08-23 | $7.56 | $7.74 | $7.35 | $7.41 | $7.41 | 733,193 |
| 2022-08-22 | $7.40 | $7.59 | $7.28 | $7.48 | $7.48 | 937,388 |
| 2022-08-19 | $7.91 | $8.06 | $7.54 | $7.57 | $7.57 | 1,111,029 |
| 2022-08-18 | $8.06 | $8.17 | $7.49 | $8.16 | $8.16 | 1,327,271 |
| 2022-08-17 | $8.53 | $8.64 | $7.94 | $7.99 | $7.99 | 1,149,597 |
| 2022-08-16 | $8.97 | $9.04 | $8.57 | $8.72 | $8.72 | 1,127,603 |
| 2022-08-15 | $9.15 | $9.21 | $8.83 | $9.04 | $9.04 | 801,074 |
| 2022-08-12 | $8.66 | $9.21 | $8.63 | $9.14 | $9.14 | 985,208 |
| 2022-08-11 | $9.43 | $9.55 | $8.45 | $8.48 | $8.48 | 1,389,097 |
| 2022-08-10 | $9.33 | $9.37 | $8.89 | $9.22 | $9.22 | 1,139,710 |
| 2022-08-09 | $8.92 | $9.07 | $8.72 | $8.91 | $8.91 | 836,936 |
| 2022-08-08 | $9.22 | $9.31 | $8.84 | $9.02 | $9.02 | 1,177,021 |
| 2022-08-05 | $8.97 | $9.24 | $8.73 | $9.09 | $9.09 | 931,259 |
| 2022-08-04 | $9.48 | $9.56 | $9.16 | $9.18 | $9.18 | 923,123 |
| 2022-08-03 | $9.36 | $9.42 | $9.12 | $9.36 | $9.36 | 1,083,828 |
| 2022-08-02 | $9.08 | $9.47 | $9.04 | $9.20 | $9.20 | 1,483,486 |
| 2022-08-01 | $9.84 | $9.89 | $9.23 | $9.28 | $9.28 | 1,446,466 |
| 2022-07-29 | $10.25 | $10.45 | $9.53 | $9.79 | $9.79 | 1,756,477 |
| 2022-07-28 | $9.79 | $10.38 | $9.41 | $10.36 | $10.36 | 1,244,729 |
| 2022-07-27 | $9.26 | $10.12 | $9.07 | $10.05 | $10.05 | 1,205,465 |
| 2022-07-26 | $9.39 | $9.44 | $8.95 | $9.11 | $9.11 | 1,564,758 |
| 2022-07-25 | $10.23 | $10.35 | $9.32 | $9.48 | $9.48 | 1,346,581 |
| 2022-07-22 | $11.44 | $11.46 | $10.55 | $10.73 | $10.73 | 743,554 |
| 2022-07-21 | $11.07 | $11.37 | $10.96 | $11.36 | $11.36 | 538,284 |
| 2022-07-20 | $10.67 | $11.17 | $10.43 | $11.07 | $11.07 | 998,632 |
| 2022-07-19 | $10.57 | $10.87 | $10.25 | $10.77 | $10.77 | 683,998 |
| 2022-07-18 | $10.14 | $10.65 | $10.11 | $10.37 | $10.37 | 1,545,609 |
| 2022-07-15 | $10.00 | $10.03 | $9.54 | $10.01 | $10.01 | 1,147,971 |
| 2022-07-14 | $10.68 | $10.77 | $9.72 | $9.73 | $9.73 | 1,659,667 |
| 2022-07-13 | $11.06 | $11.49 | $10.79 | $10.84 | $10.84 | 1,270,908 |
| 2022-07-12 | $11.32 | $11.99 | $11.14 | $11.38 | $11.38 | 1,922,279 |
| 2022-07-11 | $12.23 | $12.25 | $11.20 | $11.22 | $11.22 | 1,116,213 |
| 2022-07-08 | $12.21 | $12.76 | $12.13 | $12.42 | $12.42 | 1,001,579 |
| 2022-07-07 | $11.52 | $12.54 | $11.44 | $12.50 | $12.50 | 1,235,761 |
| 2022-07-06 | $11.70 | $11.95 | $11.14 | $11.54 | $11.54 | 1,314,173 |
| 2022-07-05 | $11.82 | $12.35 | $11.53 | $11.64 | $11.64 | 1,799,880 |
| 2022-07-01 | $10.47 | $12.51 | $10.45 | $12.25 | $12.25 | 2,978,000 |
| 2022-06-30 | $10.54 | $10.63 | $9.91 | $10.47 | $10.47 | 3,109,494 |
| 2022-06-29 | $10.97 | $11.81 | $10.58 | $10.92 | $10.92 | 7,824,657 |
| 2022-06-28 | $9.74 | $10.11 | $9.13 | $9.30 | $9.30 | 1,848,768 |
| 2022-06-27 | $10.27 | $10.46 | $9.56 | $9.71 | $9.71 | 1,142,631 |
| 2022-06-24 | $9.98 | $10.36 | $9.81 | $10.21 | $10.21 | 3,227,459 |
| 2022-06-23 | $9.36 | $9.99 | $9.31 | $9.81 | $9.81 | 2,208,832 |
| 2022-06-22 | $8.42 | $9.49 | $8.36 | $9.44 | $9.44 | 2,180,267 |
| 2022-06-21 | $8.80 | $8.98 | $8.53 | $8.62 | $8.62 | 1,416,484 |
| 2022-06-17 | $7.85 | $8.45 | $7.69 | $8.40 | $8.40 | 1,337,995 |
| 2022-06-16 | $7.98 | $8.07 | $7.69 | $7.75 | $7.75 | 1,996,364 |
| 2022-06-15 | $7.85 | $8.68 | $7.80 | $8.46 | $8.46 | 1,749,541 |
| 2022-06-14 | $7.50 | $7.81 | $7.28 | $7.78 | $7.78 | 1,314,661 |
| 2022-06-13 | $7.96 | $8.29 | $7.32 | $7.43 | $7.43 | 2,096,570 |
| 2022-06-10 | $8.42 | $8.61 | $8.13 | $8.38 | $8.38 | 2,303,454 |
| 2022-06-09 | $9.37 | $9.62 | $8.81 | $8.83 | $8.83 | 804,497 |
| 2022-06-08 | $9.39 | $10.02 | $9.37 | $9.50 | $9.50 | 765,135 |
| 2022-06-07 | $9.51 | $9.75 | $9.19 | $9.50 | $9.50 | 690,760 |
| 2022-06-06 | $9.40 | $9.71 | $9.24 | $9.51 | $9.51 | 881,702 |
| 2022-06-03 | $9.54 | $9.64 | $9.24 | $9.34 | $9.34 | 791,330 |
| 2022-06-02 | $8.75 | $9.73 | $8.73 | $9.71 | $9.71 | 1,306,951 |
| 2022-06-01 | $9.31 | $9.49 | $8.77 | $8.79 | $8.79 | 1,362,344 |
| 2022-05-31 | $10.13 | $10.21 | $9.32 | $9.32 | $9.32 | 2,107,480 |
| 2022-05-27 | $9.45 | $10.09 | $9.41 | $10.09 | $10.09 | 1,308,364 |
| 2022-05-26 | $8.71 | $9.47 | $8.60 | $9.26 | $9.26 | 1,570,480 |
| 2022-05-25 | $9.83 | $9.95 | $8.63 | $8.70 | $8.70 | 4,240,897 |
| 2022-05-24 | $10.88 | $10.93 | $10.30 | $10.60 | $10.60 | 1,084,581 |
| 2022-05-23 | $11.34 | $11.57 | $10.78 | $11.07 | $11.07 | 864,706 |
| 2022-05-20 | $11.14 | $11.41 | $10.76 | $11.34 | $11.34 | 1,184,849 |
| 2022-05-19 | $10.39 | $11.28 | $10.39 | $11.04 | $11.04 | 1,786,883 |
| 2022-05-18 | $10.75 | $11.03 | $10.05 | $10.46 | $10.46 | 1,568,410 |
| 2022-05-17 | $10.68 | $11.06 | $10.41 | $11.02 | $11.02 | 1,753,833 |
| 2022-05-16 | $9.78 | $12.15 | $9.28 | $10.48 | $10.48 | 9,710,197 |
| 2022-05-13 | $9.06 | $9.84 | $9.03 | $9.81 | $9.81 | 3,474,328 |
| 2022-05-12 | $8.35 | $9.35 | $8.12 | $8.76 | $8.76 | 2,114,643 |
| 2022-05-11 | $9.28 | $9.55 | $8.46 | $8.47 | $8.47 | 2,129,072 |
| 2022-05-10 | $10.40 | $10.95 | $8.90 | $9.54 | $9.54 | 2,482,328 |
| 2022-05-09 | $9.90 | $10.80 | $9.90 | $10.05 | $10.05 | 2,708,404 |
| 2022-05-06 | $9.50 | $10.60 | $9.03 | $10.39 | $10.39 | 2,698,830 |
| 2022-05-05 | $10.02 | $10.22 | $9.16 | $9.36 | $9.36 | 2,154,915 |
| 2022-05-04 | $9.06 | $10.26 | $8.88 | $10.19 | $10.19 | 2,598,811 |
| 2022-05-03 | $10.11 | $10.15 | $9.07 | $9.07 | $9.07 | 2,374,699 |
| 2022-05-02 | $10.05 | $10.50 | $9.70 | $10.48 | $10.48 | 1,219,526 |
| 2022-04-29 | $10.40 | $10.85 | $9.95 | $9.98 | $9.98 | 1,092,769 |
| 2022-04-28 | $10.58 | $10.89 | $10.01 | $10.50 | $10.50 | 1,528,961 |
| 2022-04-27 | $10.38 | $10.76 | $10.18 | $10.44 | $10.44 | 1,584,447 |
| 2022-04-26 | $11.11 | $11.27 | $10.55 | $10.65 | $10.65 | 1,242,940 |
| 2022-04-25 | $10.52 | $11.17 | $10.45 | $11.16 | $11.16 | 1,437,308 |
| 2022-04-22 | $10.50 | $10.97 | $10.35 | $10.55 | $10.55 | 842,056 |
| 2022-04-21 | $11.54 | $11.92 | $10.55 | $10.63 | $10.63 | 1,707,581 |
| 2022-04-20 | $11.79 | $11.79 | $11.23 | $11.30 | $11.30 | 1,482,780 |
| 2022-04-19 | $11.16 | $11.78 | $11.02 | $11.64 | $11.64 | 1,441,228 |
| 2022-04-18 | $11.73 | $11.85 | $11.05 | $11.22 | $11.22 | 853,139 |
| 2022-04-14 | $12.81 | $12.86 | $11.84 | $11.84 | $11.84 | 931,832 |
| 2022-04-13 | $12.94 | $13.24 | $12.76 | $12.92 | $12.92 | 1,450,764 |
| 2022-04-12 | $12.83 | $13.62 | $12.58 | $12.98 | $12.98 | 1,717,411 |
| 2022-04-11 | $11.79 | $12.53 | $11.61 | $12.36 | $12.36 | 1,786,038 |
| 2022-04-08 | $12.51 | $12.64 | $12.12 | $12.19 | $12.19 | 1,647,194 |
| 2022-04-07 | $12.88 | $13.12 | $12.29 | $12.67 | $12.67 | 1,551,023 |
| 2022-04-06 | $12.77 | $12.98 | $11.81 | $12.78 | $12.78 | 2,203,574 |
| 2022-04-05 | $13.97 | $14.04 | $13.07 | $13.17 | $13.17 | 886,674 |
| 2022-04-04 | $13.64 | $14.12 | $13.43 | $13.99 | $13.99 | 1,200,505 |
| 2022-04-01 | $13.29 | $13.69 | $13.15 | $13.50 | $13.50 | 1,297,431 |
| 2022-03-31 | $13.09 | $13.48 | $12.93 | $13.28 | $13.28 | 1,017,862 |
| 2022-03-30 | $13.10 | $13.30 | $12.75 | $13.08 | $13.08 | 1,379,666 |
| 2022-03-29 | $12.72 | $13.69 | $12.69 | $13.56 | $13.56 | 2,470,743 |
| 2022-03-28 | $12.33 | $12.87 | $12.15 | $12.45 | $12.45 | 1,086,652 |
| 2022-03-25 | $12.50 | $12.50 | $11.93 | $12.33 | $12.33 | 936,885 |
| 2022-03-24 | $12.21 | $12.44 | $11.75 | $12.42 | $12.42 | 898,580 |
| 2022-03-23 | $12.08 | $12.48 | $11.76 | $12.04 | $12.04 | 675,196 |
| 2022-03-22 | $11.79 | $12.39 | $11.70 | $12.25 | $12.25 | 857,765 |
| 2022-03-21 | $11.96 | $12.22 | $11.61 | $11.86 | $11.86 | 1,029,785 |
| 2022-03-18 | $11.98 | $12.42 | $11.91 | $12.31 | $12.31 | 2,388,475 |
| 2022-03-17 | $11.51 | $12.11 | $11.36 | $12.11 | $12.11 | 1,422,211 |
| 2022-03-16 | $10.86 | $11.71 | $10.74 | $11.68 | $11.68 | 1,911,738 |
| 2022-03-15 | $10.02 | $10.79 | $9.91 | $10.57 | $10.57 | 1,432,495 |
| 2022-03-14 | $10.43 | $10.49 | $9.78 | $9.89 | $9.89 | 2,413,045 |
| 2022-03-11 | $10.98 | $11.15 | $10.51 | $10.60 | $10.60 | 1,775,538 |
| 2022-03-10 | $10.71 | $10.80 | $10.42 | $10.77 | $10.77 | 1,083,648 |
| 2022-03-09 | $10.51 | $10.95 | $10.38 | $10.87 | $10.87 | 1,812,324 |
| 2022-03-08 | $9.80 | $10.50 | $9.56 | $10.19 | $10.19 | 1,377,786 |
| 2022-03-07 | $9.80 | $10.23 | $9.73 | $9.86 | $9.86 | 1,466,028 |
| 2022-03-04 | $10.16 | $10.36 | $9.61 | $9.77 | $9.77 | 1,872,127 |
| 2022-03-03 | $10.29 | $10.38 | $9.83 | $10.22 | $10.22 | 1,820,033 |
| 2022-03-02 | $10.78 | $10.78 | $10.19 | $10.32 | $10.32 | 1,851,969 |
| 2022-03-01 | $10.58 | $11.16 | $10.51 | $10.78 | $10.78 | 2,969,649 |
| 2022-02-28 | $10.47 | $10.83 | $10.19 | $10.50 | $10.50 | 1,750,856 |
| 2022-02-25 | $10.23 | $10.57 | $9.73 | $10.55 | $10.55 | 2,396,957 |
| 2022-02-24 | $9.01 | $10.25 | $8.96 | $10.21 | $10.21 | 2,281,886 |
| 2022-02-23 | $9.81 | $9.90 | $9.38 | $9.60 | $9.60 | 2,329,449 |
| 2022-02-22 | $9.53 | $10.07 | $9.37 | $9.73 | $9.73 | 3,477,268 |
| 2022-02-18 | $10.10 | $10.21 | $9.56 | $9.64 | $9.64 | 4,015,287 |
| 2022-02-17 | $10.28 | $10.85 | $10.09 | $10.17 | $10.17 | 5,466,299 |
| 2022-02-16 | $9.87 | $10.62 | $9.60 | $10.35 | $10.35 | 5,596,275 |
| 2022-02-15 | $9.92 | $10.20 | $9.70 | $9.77 | $9.77 | 6,178,639 |
| 2022-02-14 | $9.07 | $9.79 | $9.06 | $9.55 | $9.55 | 6,269,726 |
| 2022-02-11 | $9.15 | $9.76 | $8.63 | $9.03 | $9.03 | 12,543,590 |
| 2022-02-10 | $12.11 | $12.24 | $9.05 | $9.38 | $9.38 | 31,507,221 |
| 2022-02-09 | $17.59 | $18.24 | $17.36 | $17.98 | $17.98 | 1,714,065 |
| 2022-02-08 | $16.43 | $17.43 | $16.23 | $17.34 | $17.34 | 1,136,415 |
| 2022-02-07 | $16.55 | $17.26 | $16.36 | $16.43 | $16.43 | 1,111,949 |
| 2022-02-04 | $16.10 | $17.02 | $15.37 | $16.61 | $16.61 | 1,197,119 |
| 2022-02-03 | $16.11 | $16.76 | $15.63 | $15.83 | $15.83 | 1,499,141 |
| 2022-02-02 | $17.40 | $17.54 | $16.07 | $16.45 | $16.45 | 2,062,628 |
| 2022-02-01 | $16.16 | $16.80 | $15.33 | $16.67 | $16.67 | 2,039,028 |
| 2022-01-31 | $14.73 | $16.16 | $14.68 | $16.14 | $16.14 | 1,766,398 |
| 2022-01-28 | $13.49 | $14.63 | $13.12 | $14.61 | $14.61 | 2,070,596 |
| 2022-01-27 | $14.17 | $14.71 | $13.35 | $13.50 | $13.50 | 1,693,184 |
| 2022-01-26 | $15.11 | $15.54 | $13.90 | $14.06 | $14.06 | 1,857,987 |
| 2022-01-25 | $14.93 | $15.41 | $14.47 | $14.70 | $14.70 | 2,501,876 |
| 2022-01-24 | $13.94 | $15.45 | $13.66 | $15.28 | $15.28 | 3,575,587 |
| 2022-01-21 | $15.26 | $15.51 | $14.25 | $14.29 | $14.29 | 1,669,245 |
| 2022-01-20 | $15.68 | $16.51 | $15.03 | $15.10 | $15.10 | 1,595,117 |
| 2022-01-19 | $15.77 | $16.32 | $15.38 | $15.42 | $15.42 | 1,591,923 |
| 2022-01-18 | $16.21 | $16.44 | $15.41 | $15.70 | $15.70 | 1,506,953 |
| 2022-01-14 | $16.34 | $16.96 | $15.87 | $16.43 | $16.43 | 1,972,040 |
| 2022-01-13 | $17.06 | $17.27 | $16.32 | $16.40 | $16.40 | 1,697,815 |
| 2022-01-12 | $18.69 | $19.03 | $17.70 | $17.73 | $17.73 | 1,398,821 |
| 2022-01-11 | $17.98 | $18.92 | $17.98 | $18.53 | $18.53 | 979,107 |
| 2022-01-10 | $18.52 | $18.53 | $17.56 | $18.11 | $18.11 | 1,319,630 |
| 2022-01-07 | $18.80 | $19.80 | $18.59 | $18.83 | $18.83 | 1,450,160 |
| 2022-01-06 | $18.71 | $19.49 | $18.28 | $18.77 | $18.77 | 1,734,147 |
| 2022-01-05 | $19.33 | $19.69 | $18.22 | $18.45 | $18.45 | 1,286,178 |
| 2022-01-04 | $20.80 | $20.86 | $19.17 | $19.55 | $19.55 | 1,038,413 |
| 2022-01-03 | $20.32 | $20.98 | $19.80 | $20.93 | $20.93 | 885,308 |
| 2021-12-31 | $20.26 | $20.85 | $20.02 | $20.07 | $20.07 | 518,805 |
| 2021-12-30 | $19.89 | $20.94 | $19.84 | $20.50 | $20.50 | 744,881 |
| 2021-12-29 | $20.03 | $20.25 | $19.87 | $20.00 | $20.00 | 750,755 |
| 2021-12-28 | $20.33 | $20.66 | $19.98 | $20.12 | $20.12 | 707,438 |
| 2021-12-27 | $20.88 | $21.13 | $20.42 | $20.45 | $20.45 | 834,450 |
| 2021-12-23 | $21.50 | $21.78 | $21.00 | $21.25 | $21.25 | 691,633 |
| 2021-12-22 | $22.20 | $22.38 | $21.05 | $21.36 | $21.36 | 883,256 |
| 2021-12-21 | $21.14 | $22.51 | $20.62 | $22.11 | $22.11 | 2,073,726 |
| 2021-12-20 | $21.05 | $21.47 | $20.45 | $20.62 | $20.62 | 1,292,589 |
| 2021-12-17 | $20.30 | $21.87 | $19.83 | $21.53 | $21.53 | 1,773,368 |
| 2021-12-16 | $21.23 | $21.47 | $19.90 | $20.30 | $20.30 | 967,602 |
| 2021-12-15 | $19.91 | $21.16 | $19.66 | $20.95 | $20.95 | 1,309,700 |
| 2021-12-14 | $20.32 | $20.82 | $19.88 | $20.09 | $20.09 | 908,412 |
| 2021-12-13 | $20.67 | $21.36 | $20.24 | $20.76 | $20.76 | 727,849 |
| 2021-12-10 | $21.92 | $21.92 | $20.47 | $20.71 | $20.71 | 1,132,519 |
| 2021-12-09 | $23.33 | $23.75 | $21.27 | $21.28 | $21.28 | 1,483,030 |
| 2021-12-08 | $22.07 | $23.49 | $21.47 | $23.22 | $23.22 | 1,282,438 |
| 2021-12-07 | $22.00 | $22.60 | $21.88 | $22.09 | $22.09 | 1,378,276 |
| 2021-12-06 | $21.23 | $21.69 | $20.45 | $21.39 | $21.39 | 2,032,793 |
| 2021-12-03 | $22.41 | $22.41 | $21.18 | $21.33 | $21.33 | 1,382,923 |
| 2021-12-02 | $22.07 | $23.31 | $21.79 | $22.06 | $22.06 | 1,779,658 |
| 2021-12-01 | $24.10 | $24.39 | $22.23 | $22.25 | $22.25 | 2,114,986 |
| 2021-11-30 | $23.07 | $23.91 | $22.82 | $23.79 | $23.79 | 1,570,970 |
| 2021-11-29 | $25.01 | $25.01 | $23.28 | $23.38 | $23.38 | 1,228,908 |
| 2021-11-26 | $23.78 | $24.99 | $23.54 | $24.72 | $24.72 | 992,005 |
| 2021-11-24 | $23.21 | $24.00 | $22.90 | $23.78 | $23.78 | 766,550 |
| 2021-11-23 | $23.85 | $24.03 | $23.03 | $23.38 | $23.38 | 1,740,592 |
| 2021-11-22 | $25.13 | $25.26 | $23.92 | $23.92 | $23.92 | 1,256,727 |
| 2021-11-19 | $24.91 | $25.72 | $24.63 | $24.86 | $24.86 | 1,225,111 |
| 2021-11-18 | $25.67 | $25.70 | $24.49 | $24.67 | $24.67 | 1,054,699 |
| 2021-11-17 | $26.09 | $26.63 | $25.52 | $25.65 | $25.65 | 1,119,415 |
| 2021-11-16 | $26.40 | $26.54 | $25.94 | $26.29 | $26.29 | 797,085 |
| 2021-11-15 | $26.91 | $27.59 | $26.28 | $26.55 | $26.55 | 1,370,308 |
| 2021-11-12 | $25.79 | $27.09 | $25.73 | $26.81 | $26.81 | 1,845,319 |
| 2021-11-11 | $26.23 | $26.38 | $25.37 | $25.68 | $25.68 | 2,210,046 |
| 2021-11-10 | $27.30 | $29.25 | $25.88 | $26.26 | $26.26 | 2,938,970 |
| 2021-11-09 | $26.63 | $27.17 | $26.22 | $26.74 | $26.74 | 1,720,392 |
| 2021-11-08 | $28.03 | $28.03 | $26.51 | $26.63 | $26.63 | 1,560,583 |
| 2021-11-05 | $28.13 | $28.60 | $27.01 | $27.38 | $27.38 | 1,290,085 |
| 2021-11-04 | $28.74 | $28.98 | $27.89 | $27.93 | $27.93 | 1,135,531 |
| 2021-11-03 | $28.31 | $28.71 | $27.89 | $28.54 | $28.54 | 1,205,428 |
| 2021-11-02 | $28.81 | $29.42 | $27.56 | $28.29 | $28.29 | 3,306,409 |
| 2021-11-01 | $29.43 | $31.19 | $29.43 | $31.14 | $31.14 | 880,786 |
| 2021-10-29 | $29.59 | $29.70 | $28.98 | $29.54 | $29.54 | 895,741 |
| 2021-10-28 | $30.36 | $30.50 | $29.38 | $29.68 | $29.68 | 1,250,905 |
| 2021-10-27 | $30.98 | $31.45 | $30.28 | $30.40 | $30.40 | 684,279 |
| 2021-10-26 | $31.32 | $31.70 | $30.77 | $31.07 | $31.07 | 818,271 |
| 2021-10-25 | $31.72 | $32.25 | $31.12 | $31.27 | $31.27 | 1,194,201 |
| 2021-10-22 | $33.04 | $33.34 | $31.67 | $31.68 | $31.68 | 1,163,921 |
| 2021-10-21 | $33.19 | $33.75 | $32.96 | $33.07 | $33.07 | 485,414 |
| 2021-10-20 | $34.28 | $34.60 | $33.26 | $33.32 | $33.32 | 494,954 |
| 2021-10-19 | $34.30 | $34.91 | $33.90 | $34.12 | $34.12 | 627,999 |
| 2021-10-18 | $33.68 | $34.32 | $33.38 | $34.05 | $34.05 | 381,582 |
| 2021-10-15 | $34.52 | $34.52 | $33.63 | $33.82 | $33.82 | 458,419 |
| 2021-10-14 | $34.09 | $34.49 | $33.94 | $34.17 | $34.17 | 828,130 |
| 2021-10-13 | $33.10 | $34.08 | $33.10 | $33.68 | $33.68 | 486,565 |
| 2021-10-12 | $33.08 | $33.65 | $33.01 | $33.04 | $33.04 | 466,282 |
| 2021-10-11 | $33.50 | $33.67 | $33.00 | $33.02 | $33.02 | 689,548 |
| 2021-10-08 | $34.09 | $34.36 | $33.59 | $33.60 | $33.60 | 587,007 |
| 2021-10-07 | $33.83 | $34.15 | $33.30 | $34.03 | $34.03 | 634,915 |
| 2021-10-06 | $33.57 | $33.85 | $33.28 | $33.53 | $33.53 | 609,984 |
| 2021-10-05 | $33.93 | $34.79 | $33.26 | $33.82 | $33.82 | 828,527 |
| 2021-10-04 | $34.27 | $34.30 | $33.33 | $33.95 | $33.95 | 816,451 |
| 2021-10-01 | $33.82 | $34.43 | $33.64 | $34.34 | $34.34 | 765,834 |
| 2021-09-30 | $33.41 | $33.93 | $33.38 | $33.57 | $33.57 | 627,888 |
| 2021-09-29 | $34.72 | $34.84 | $33.32 | $33.39 | $33.39 | 795,687 |
| 2021-09-28 | $34.91 | $34.97 | $34.07 | $34.33 | $34.33 | 1,083,786 |
| 2021-09-27 | $35.38 | $35.73 | $34.56 | $35.04 | $35.04 | 602,729 |
| 2021-09-24 | $35.35 | $35.68 | $34.48 | $35.25 | $35.25 | 614,620 |
| 2021-09-23 | $34.67 | $35.60 | $34.34 | $35.55 | $35.55 | 641,455 |
| 2021-09-22 | $35.02 | $35.32 | $34.55 | $34.60 | $34.60 | 785,675 |
| 2021-09-21 | $34.26 | $34.87 | $34.26 | $34.53 | $34.53 | 577,042 |
| 2021-09-20 | $35.01 | $35.34 | $33.56 | $34.03 | $34.03 | 1,023,702 |
| 2021-09-17 | $34.52 | $35.99 | $34.20 | $35.85 | $35.85 | 1,822,380 |
| 2021-09-16 | $33.16 | $34.26 | $32.76 | $34.21 | $34.21 | 796,194 |
| 2021-09-15 | $33.67 | $33.79 | $32.83 | $33.10 | $33.10 | 546,841 |
| 2021-09-14 | $34.40 | $34.51 | $33.45 | $33.66 | $33.66 | 454,998 |
| 2021-09-13 | $34.64 | $34.64 | $33.56 | $34.09 | $34.09 | 607,184 |
| 2021-09-10 | $35.49 | $35.75 | $34.45 | $34.51 | $34.51 | 423,169 |
| 2021-09-09 | $35.38 | $36.22 | $35.31 | $35.37 | $35.37 | 564,196 |
| 2021-09-08 | $36.22 | $36.30 | $35.58 | $35.66 | $35.66 | 689,301 |
| 2021-09-07 | $37.16 | $37.17 | $36.25 | $36.33 | $36.33 | 672,021 |
| 2021-09-03 | $37.31 | $37.36 | $36.72 | $37.16 | $37.16 | 531,733 |
| 2021-09-02 | $37.11 | $37.32 | $36.49 | $37.30 | $37.30 | 844,008 |
| 2021-09-01 | $37.20 | $37.86 | $37.00 | $37.07 | $37.07 | 855,659 |
| 2021-08-31 | $36.67 | $37.06 | $35.70 | $37.03 | $37.03 | 753,353 |
| 2021-08-30 | $36.49 | $36.89 | $36.02 | $36.68 | $36.68 | 763,282 |
| 2021-08-27 | $35.60 | $36.47 | $35.26 | $36.19 | $36.19 | 553,034 |
| 2021-08-26 | $35.16 | $36.12 | $35.11 | $35.60 | $35.60 | 593,724 |
| 2021-08-25 | $36.52 | $36.59 | $35.63 | $35.65 | $35.65 | 897,793 |
| 2021-08-24 | $36.78 | $37.06 | $36.21 | $36.65 | $36.65 | 687,393 |
| 2021-08-23 | $35.71 | $37.04 | $35.65 | $36.50 | $36.50 | 880,014 |
| 2021-08-20 | $35.07 | $36.15 | $35.07 | $35.32 | $35.32 | 1,088,499 |
| 2021-08-19 | $35.17 | $36.08 | $35.02 | $35.25 | $35.25 | 747,614 |
| 2021-08-18 | $36.38 | $36.77 | $35.58 | $35.62 | $35.62 | 985,236 |
| 2021-08-17 | $36.94 | $36.94 | $35.93 | $36.53 | $36.53 | 1,467,205 |
| 2021-08-16 | $37.43 | $37.54 | $36.38 | $37.05 | $37.05 | 816,590 |
| 2021-08-13 | $37.87 | $37.90 | $37.06 | $37.34 | $37.34 | 960,704 |
| 2021-08-12 | $39.15 | $39.53 | $37.34 | $37.87 | $37.87 | 1,449,128 |
| 2021-08-11 | $39.98 | $39.98 | $38.95 | $39.14 | $39.14 | 941,814 |
| 2021-08-10 | $40.84 | $41.10 | $39.55 | $39.86 | $39.86 | 1,613,547 |
| 2021-08-09 | $41.10 | $41.80 | $40.55 | $40.58 | $40.58 | 601,420 |
| 2021-08-06 | $41.67 | $41.96 | $41.10 | $41.24 | $41.24 | 878,908 |
| 2021-08-05 | $41.96 | $42.15 | $41.18 | $41.63 | $41.63 | 652,257 |
| 2021-08-04 | $42.34 | $42.92 | $41.54 | $41.82 | $41.82 | 1,233,580 |
| 2021-08-03 | $44.46 | $44.76 | $42.26 | $42.68 | $42.68 | 1,506,655 |
| 2021-08-02 | $43.46 | $45.41 | $42.39 | $44.66 | $44.66 | 962,102 |
| 2021-07-30 | $43.36 | $45.00 | $43.32 | $43.40 | $43.40 | 2,222,945 |
| 2021-07-29 | $46.13 | $46.52 | $45.31 | $45.98 | $45.98 | 1,164,338 |
| 2021-07-28 | $45.58 | $46.30 | $45.24 | $45.96 | $45.96 | 813,442 |
| 2021-07-27 | $45.14 | $45.42 | $43.63 | $45.10 | $45.10 | 815,602 |
| 2021-07-26 | $45.93 | $46.40 | $45.15 | $45.41 | $45.41 | 843,404 |
| 2021-07-23 | $46.07 | $46.08 | $45.09 | $45.82 | $45.82 | 763,117 |
| 2021-07-22 | $45.86 | $46.37 | $45.43 | $46.21 | $46.21 | 552,422 |
| 2021-07-21 | $44.97 | $45.78 | $44.66 | $45.71 | $45.71 | 920,720 |
| 2021-07-20 | $43.78 | $44.91 | $43.16 | $44.70 | $44.70 | 1,284,379 |
| 2021-07-19 | $41.75 | $43.59 | $41.22 | $43.36 | $43.36 | 900,317 |
| 2021-07-16 | $42.92 | $43.39 | $41.97 | $42.28 | $42.28 | 537,426 |
| 2021-07-15 | $42.97 | $43.34 | $41.90 | $42.56 | $42.56 | 615,380 |
| 2021-07-14 | $44.13 | $44.40 | $42.76 | $43.19 | $43.19 | 776,291 |
| 2021-07-13 | $43.69 | $44.70 | $43.63 | $43.82 | $43.82 | 562,439 |
| 2021-07-12 | $44.83 | $45.08 | $43.05 | $43.60 | $43.60 | 958,677 |
| 2021-07-09 | $43.51 | $44.29 | $42.70 | $44.20 | $44.20 | 838,157 |
| 2021-07-08 | $41.89 | $43.41 | $41.39 | $43.31 | $43.31 | 959,371 |
| 2021-07-07 | $43.77 | $44.53 | $41.86 | $43.06 | $43.06 | 1,076,031 |
| 2021-07-06 | $42.25 | $43.77 | $42.18 | $43.53 | $43.53 | 1,836,854 |
| 2021-07-02 | $41.60 | $42.45 | $41.54 | $42.22 | $42.22 | 729,126 |
| 2021-07-01 | $41.85 | $42.70 | $41.21 | $41.39 | $41.39 | 943,923 |
| 2021-06-30 | $42.01 | $42.42 | $41.13 | $41.67 | $41.67 | 994,826 |
| 2021-06-29 | $41.21 | $43.03 | $40.30 | $42.08 | $42.08 | 1,508,843 |
| 2021-06-28 | $40.80 | $41.22 | $40.20 | $40.38 | $40.38 | 890,065 |
| 2021-06-25 | $41.75 | $42.05 | $40.01 | $40.58 | $40.58 | 8,938,652 |
| 2021-06-24 | $41.81 | $42.84 | $41.50 | $41.69 | $41.69 | 1,218,420 |
| 2021-06-23 | $41.18 | $42.58 | $41.16 | $41.55 | $41.55 | 890,839 |
| 2021-06-22 | $41.23 | $41.74 | $40.91 | $41.16 | $41.16 | 628,653 |
| 2021-06-21 | $40.71 | $41.50 | $39.69 | $41.11 | $41.11 | 660,279 |
| 2021-06-18 | $39.69 | $41.36 | $39.69 | $40.59 | $40.59 | 1,300,234 |
| 2021-06-17 | $38.02 | $40.83 | $37.86 | $40.06 | $40.06 | 1,133,941 |
| 2021-06-16 | $38.60 | $39.12 | $37.61 | $38.56 | $38.56 | 604,433 |
| 2021-06-15 | $39.30 | $40.10 | $37.93 | $38.55 | $38.55 | 883,717 |
| 2021-06-14 | $39.81 | $40.34 | $39.11 | $39.31 | $39.31 | 858,584 |
| 2021-06-11 | $38.18 | $39.62 | $37.91 | $39.61 | $39.61 | 1,015,659 |
| 2021-06-10 | $37.37 | $38.66 | $37.07 | $38.43 | $38.43 | 830,595 |
| 2021-06-09 | $36.94 | $37.82 | $36.94 | $37.20 | $37.20 | 546,827 |
| 2021-06-08 | $36.40 | $36.95 | $35.68 | $36.69 | $36.69 | 678,303 |
| 2021-06-07 | $34.77 | $36.10 | $34.30 | $35.94 | $35.94 | 828,703 |
| 2021-06-04 | $35.01 | $35.20 | $34.20 | $34.86 | $34.86 | 840,113 |
| 2021-06-03 | $36.19 | $36.28 | $34.50 | $34.70 | $34.70 | 1,439,069 |
| 2021-06-02 | $36.66 | $37.28 | $36.09 | $36.56 | $36.56 | 1,097,764 |
| 2021-06-01 | $36.86 | $36.98 | $35.69 | $36.59 | $36.59 | 1,001,539 |
| 2021-05-28 | $37.22 | $37.40 | $36.29 | $36.42 | $36.42 | 631,706 |
| 2021-05-27 | $37.38 | $37.83 | $36.03 | $36.93 | $36.93 | 1,064,873 |
| 2021-05-26 | $37.34 | $37.71 | $36.90 | $37.37 | $37.37 | 636,982 |
| 2021-05-25 | $36.48 | $37.38 | $36.32 | $37.26 | $37.26 | 608,691 |
| 2021-05-24 | $36.90 | $37.35 | $36.07 | $36.40 | $36.40 | 726,934 |
| 2021-05-21 | $36.63 | $37.21 | $35.81 | $36.53 | $36.53 | 744,065 |
| 2021-05-20 | $35.98 | $37.40 | $35.58 | $36.70 | $36.70 | 1,191,218 |
| 2021-05-19 | $34.14 | $35.55 | $34.00 | $35.38 | $35.38 | 1,014,124 |
| 2021-05-18 | $34.99 | $36.10 | $34.27 | $35.33 | $35.33 | 1,161,076 |
| 2021-05-17 | $34.45 | $35.02 | $33.32 | $34.95 | $34.95 | 1,016,298 |
| 2021-05-14 | $34.31 | $36.29 | $34.04 | $34.88 | $34.88 | 1,666,299 |
| 2021-05-13 | $35.27 | $36.72 | $33.21 | $33.92 | $33.92 | 1,551,592 |
| 2021-05-12 | $35.00 | $35.66 | $34.45 | $35.47 | $35.47 | 1,308,036 |
| 2021-05-11 | $34.00 | $36.48 | $33.32 | $36.00 | $36.00 | 2,052,342 |
| 2021-05-10 | $37.55 | $37.55 | $35.74 | $35.99 | $35.99 | 1,149,892 |
| 2021-05-07 | $39.38 | $39.98 | $37.55 | $37.64 | $37.64 | 1,421,491 |
| 2021-05-06 | $37.83 | $38.21 | $35.84 | $38.15 | $38.15 | 1,242,355 |
| 2021-05-05 | $37.97 | $39.00 | $37.39 | $38.14 | $38.14 | 1,086,762 |
| 2021-05-04 | $38.01 | $38.18 | $35.74 | $37.40 | $37.40 | 1,761,830 |
| 2021-05-03 | $39.71 | $40.14 | $38.40 | $39.04 | $39.04 | 1,071,389 |
| 2021-04-30 | $39.88 | $41.00 | $39.22 | $39.25 | $39.25 | 1,273,667 |
| 2021-04-29 | $44.90 | $45.00 | $39.61 | $40.66 | $40.66 | 1,671,058 |
| 2021-04-28 | $42.20 | $43.77 | $41.55 | $42.69 | $42.69 | 1,491,917 |
| 2021-04-27 | $42.59 | $44.21 | $42.40 | $42.69 | $42.69 | 692,244 |
| 2021-04-26 | $41.45 | $43.60 | $40.43 | $42.42 | $42.42 | 1,557,176 |
| 2021-04-23 | $38.92 | $41.95 | $38.51 | $40.56 | $40.56 | 1,339,545 |
| 2021-04-22 | $37.79 | $39.00 | $37.20 | $38.49 | $38.49 | 765,458 |
| 2021-04-21 | $35.93 | $37.91 | $35.82 | $37.76 | $37.76 | 765,558 |
| 2021-04-20 | $38.23 | $38.82 | $36.38 | $36.69 | $36.69 | 1,156,513 |
| 2021-04-19 | $39.19 | $39.94 | $38.72 | $38.81 | $38.81 | 1,472,883 |
| 2021-04-16 | $39.33 | $39.96 | $38.66 | $39.81 | $39.81 | 820,119 |
| 2021-04-15 | $39.50 | $39.95 | $38.55 | $39.70 | $39.70 | 786,057 |
| 2021-04-14 | $39.12 | $40.63 | $38.36 | $38.53 | $38.53 | 804,132 |
| 2021-04-13 | $39.08 | $39.76 | $38.52 | $39.07 | $39.07 | 1,097,284 |
| 2021-04-12 | $39.68 | $40.26 | $37.61 | $38.37 | $38.37 | 1,012,922 |
| 2021-04-09 | $39.78 | $40.35 | $39.31 | $39.75 | $39.75 | 736,394 |
| 2021-04-08 | $40.00 | $40.99 | $39.83 | $40.38 | $40.38 | 656,211 |
| 2021-04-07 | $39.75 | $40.33 | $38.98 | $39.25 | $39.25 | 599,589 |
| 2021-04-06 | $41.52 | $41.52 | $40.13 | $40.27 | $40.27 | 948,685 |
| 2021-04-05 | $41.00 | $41.22 | $39.91 | $40.74 | $40.74 | 1,047,594 |
| 2021-04-01 | $38.80 | $41.23 | $38.80 | $40.49 | $40.49 | 1,357,641 |
| 2021-03-31 | $37.77 | $39.36 | $37.66 | $38.23 | $38.23 | 3,043,961 |
| 2021-03-30 | $37.41 | $37.73 | $36.50 | $37.01 | $37.01 | 1,411,687 |
| 2021-03-29 | $38.32 | $38.56 | $36.10 | $37.62 | $37.62 | 1,634,249 |
| 2021-03-26 | $38.98 | $39.46 | $37.16 | $38.40 | $38.40 | 1,247,442 |
| 2021-03-25 | $36.99 | $39.25 | $36.08 | $39.02 | $39.02 | 1,751,037 |
| 2021-03-24 | $39.08 | $39.87 | $37.45 | $38.11 | $38.11 | 2,233,466 |
| 2021-03-23 | $38.72 | $39.30 | $37.91 | $38.71 | $38.71 | 1,421,241 |
| 2021-03-22 | $36.82 | $38.78 | $36.80 | $38.22 | $38.22 | 1,491,716 |
| 2021-03-19 | $35.94 | $37.12 | $35.11 | $36.79 | $36.79 | 4,321,460 |
| 2021-03-18 | $36.38 | $37.85 | $35.76 | $35.90 | $35.90 | 1,813,164 |
| 2021-03-17 | $37.25 | $38.79 | $36.21 | $38.13 | $38.13 | 1,510,474 |
| 2021-03-16 | $38.90 | $39.14 | $36.84 | $37.69 | $37.69 | 1,165,975 |
| 2021-03-15 | $38.16 | $38.43 | $35.46 | $38.41 | $38.41 | 1,528,672 |
| 2021-03-12 | $39.65 | $40.22 | $37.89 | $38.53 | $38.53 | 1,440,921 |
| 2021-03-11 | $39.06 | $40.83 | $38.21 | $40.40 | $40.40 | 1,816,262 |
| 2021-03-10 | $38.75 | $39.35 | $36.80 | $37.20 | $37.20 | 1,397,244 |
| 2021-03-09 | $36.54 | $38.24 | $35.88 | $37.07 | $37.07 | 2,527,495 |
| 2021-03-08 | $35.41 | $35.71 | $32.90 | $34.21 | $34.21 | 2,884,330 |
| 2021-03-05 | $35.17 | $36.50 | $31.21 | $35.54 | $35.54 | 3,909,625 |
| 2021-03-04 | $35.92 | $37.47 | $34.20 | $35.57 | $35.57 | 2,681,269 |
| 2021-03-03 | $40.59 | $40.63 | $36.28 | $36.81 | $36.81 | 3,251,551 |
| 2021-03-02 | $41.94 | $42.54 | $40.09 | $40.69 | $40.69 | 1,058,069 |
| 2021-03-01 | $41.33 | $43.43 | $41.20 | $41.71 | $41.71 | 2,222,735 |
| 2021-02-26 | $41.45 | $42.22 | $39.20 | $39.63 | $39.63 | 2,430,380 |
| 2021-02-25 | $44.84 | $46.21 | $41.16 | $41.33 | $41.33 | 1,305,469 |
| 2021-02-24 | $45.12 | $46.54 | $42.89 | $44.74 | $44.74 | 1,576,328 |
| 2021-02-23 | $45.51 | $46.17 | $41.24 | $44.87 | $44.87 | 3,948,112 |
| 2021-02-22 | $51.10 | $52.25 | $47.97 | $48.33 | $48.33 | 1,757,303 |
| 2021-02-19 | $51.28 | $51.81 | $50.03 | $51.37 | $51.37 | 1,183,909 |
| 2021-02-18 | $51.23 | $52.06 | $49.95 | $50.68 | $50.68 | 1,252,598 |
| 2021-02-17 | $53.42 | $55.39 | $51.20 | $52.97 | $52.97 | 1,787,568 |
| 2021-02-16 | $56.42 | $59.74 | $54.38 | $54.43 | $54.43 | 2,740,194 |
| 2021-02-12 | $52.74 | $56.47 | $52.14 | $55.55 | $55.55 | 2,925,311 |
| 2021-02-11 | $48.76 | $50.12 | $47.89 | $49.17 | $49.17 | 1,353,382 |
| 2021-02-10 | $47.99 | $50.25 | $47.71 | $48.16 | $48.16 | 1,925,448 |
| 2021-02-09 | $46.86 | $48.58 | $46.74 | $46.84 | $46.84 | 1,313,653 |
| 2021-02-08 | $46.82 | $47.64 | $46.32 | $46.47 | $46.47 | 1,234,908 |
| 2021-02-05 | $46.68 | $47.33 | $45.85 | $46.23 | $46.23 | 1,010,834 |
| 2021-02-04 | $46.19 | $47.39 | $45.45 | $45.79 | $45.79 | 985,606 |
| 2021-02-03 | $46.01 | $46.80 | $45.06 | $45.93 | $45.93 | 1,300,851 |
| 2021-02-02 | $43.32 | $46.08 | $43.00 | $45.42 | $45.42 | 1,824,307 |
| 2021-02-01 | $41.78 | $42.83 | $41.54 | $42.21 | $42.21 | 905,427 |
| 2021-01-29 | $41.00 | $41.80 | $39.72 | $40.90 | $40.90 | 1,378,530 |
| 2021-01-28 | $40.99 | $42.31 | $40.13 | $41.03 | $41.03 | 1,273,297 |
| 2021-01-27 | $41.12 | $41.97 | $40.17 | $40.29 | $40.29 | 1,932,854 |
| 2021-01-26 | $43.32 | $44.59 | $42.64 | $42.81 | $42.81 | 751,405 |
| 2021-01-25 | $44.88 | $45.71 | $42.33 | $43.21 | $43.21 | 1,355,433 |
| 2021-01-22 | $44.53 | $45.78 | $43.72 | $43.97 | $43.97 | 734,881 |
| 2021-01-21 | $44.54 | $46.39 | $44.14 | $44.61 | $44.61 | 948,499 |
| 2021-01-20 | $44.68 | $46.07 | $44.51 | $44.52 | $44.52 | 1,053,923 |
| 2021-01-19 | $43.80 | $44.64 | $43.00 | $43.87 | $43.87 | 1,110,776 |
| 2021-01-15 | $44.30 | $45.35 | $42.20 | $42.65 | $42.65 | 979,137 |
| 2021-01-14 | $43.52 | $46.70 | $43.50 | $44.08 | $44.08 | 1,138,778 |
| 2021-01-13 | $43.45 | $44.71 | $43.36 | $43.44 | $43.44 | 685,382 |
| 2021-01-12 | $43.10 | $44.75 | $42.60 | $43.71 | $43.71 | 853,927 |
| 2021-01-11 | $43.28 | $44.90 | $41.88 | $43.40 | $43.40 | 827,947 |
| 2021-01-08 | $41.80 | $45.56 | $41.74 | $44.06 | $44.06 | 2,208,591 |
| 2021-01-07 | $39.69 | $41.96 | $39.52 | $41.56 | $41.56 | 1,046,449 |
| 2021-01-06 | $39.77 | $40.93 | $39.02 | $39.29 | $39.29 | 1,128,706 |
| 2021-01-05 | $38.91 | $41.13 | $38.77 | $40.96 | $40.96 | 1,240,626 |
| 2021-01-04 | $40.50 | $40.65 | $37.95 | $39.10 | $39.10 | 1,304,779 |
| 2020-12-31 | $40.94 | $41.99 | $39.69 | $40.01 | $40.01 | 892,806 |
| 2020-12-30 | $40.11 | $42.74 | $40.04 | $40.82 | $40.82 | 1,112,833 |
| 2020-12-29 | $40.41 | $40.71 | $38.51 | $39.64 | $39.64 | 1,048,775 |
| 2020-12-28 | $42.69 | $43.21 | $40.31 | $40.41 | $40.41 | 798,141 |
| 2020-12-24 | $42.28 | $43.00 | $41.13 | $41.99 | $41.99 | 557,820 |
| 2020-12-23 | $41.99 | $43.71 | $41.79 | $42.57 | $42.57 | 1,283,329 |
| 2020-12-22 | $40.19 | $42.58 | $40.06 | $41.78 | $41.78 | 1,361,309 |
| 2020-12-21 | $38.14 | $41.20 | $37.94 | $40.05 | $40.05 | 1,670,059 |
| 2020-12-18 | $37.73 | $39.13 | $37.63 | $38.97 | $38.97 | 1,668,574 |
| 2020-12-17 | $36.89 | $38.26 | $36.54 | $37.49 | $37.49 | 1,255,399 |
| 2020-12-16 | $36.09 | $36.87 | $35.88 | $36.40 | $36.40 | 1,068,698 |
| 2020-12-15 | $36.63 | $37.00 | $35.55 | $35.88 | $35.88 | 1,452,723 |
| 2020-12-14 | $34.00 | $37.50 | $34.00 | $36.83 | $36.83 | 2,236,685 |
| 2020-12-11 | $34.29 | $35.17 | $33.15 | $33.75 | $33.75 | 998,065 |
| 2020-12-10 | $32.28 | $34.44 | $31.98 | $34.26 | $34.26 | 767,095 |
| 2020-12-09 | $33.00 | $34.05 | $32.60 | $32.66 | $32.66 | 1,022,018 |
| 2020-12-08 | $32.44 | $32.94 | $32.16 | $32.65 | $32.65 | 1,097,280 |
| 2020-12-07 | $32.44 | $33.60 | $32.39 | $32.44 | $32.44 | 969,676 |
| 2020-12-04 | $32.49 | $33.15 | $32.37 | $32.45 | $32.45 | 714,124 |
| 2020-12-03 | $32.02 | $32.88 | $32.00 | $32.13 | $32.13 | 738,319 |
| 2020-12-02 | $32.31 | $32.90 | $31.61 | $32.29 | $32.29 | 748,510 |
| 2020-12-01 | $32.57 | $33.63 | $32.15 | $33.04 | $33.04 | 1,117,883 |
| 2020-11-30 | $33.44 | $33.91 | $31.86 | $32.31 | $32.31 | 1,334,568 |
| 2020-11-27 | $33.67 | $33.93 | $32.61 | $33.13 | $33.13 | 584,468 |
| 2020-11-25 | $32.78 | $33.59 | $32.10 | $33.25 | $33.25 | 918,149 |
| 2020-11-24 | $34.01 | $34.31 | $32.25 | $32.72 | $32.72 | 1,036,861 |
| 2020-11-23 | $34.57 | $34.67 | $32.58 | $34.31 | $34.31 | 1,226,630 |
| 2020-11-20 | $34.10 | $34.37 | $33.51 | $34.12 | $34.12 | 629,344 |
| 2020-11-19 | $32.88 | $34.45 | $32.81 | $33.80 | $33.80 | 755,086 |
| 2020-11-18 | $33.49 | $33.49 | $32.21 | $32.95 | $32.95 | 811,778 |
| 2020-11-17 | $32.46 | $33.69 | $32.32 | $33.16 | $33.16 | 1,262,740 |
| 2020-11-16 | $31.66 | $33.26 | $31.24 | $32.65 | $32.65 | 982,663 |
| 2020-11-13 | $32.39 | $33.14 | $31.85 | $32.38 | $32.38 | 1,378,862 |
| 2020-11-12 | $31.24 | $32.84 | $31.24 | $32.16 | $32.16 | 1,299,232 |
| 2020-11-11 | $30.34 | $31.65 | $30.30 | $31.08 | $31.08 | 2,139,348 |
| 2020-11-10 | $32.00 | $32.13 | $28.45 | $29.63 | $29.63 | 3,938,356 |
| 2020-11-09 | $38.72 | $38.72 | $31.41 | $31.46 | $31.46 | 4,129,307 |
| 2020-11-06 | $39.26 | $40.12 | $38.67 | $39.55 | $39.55 | 758,887 |
| 2020-11-05 | $40.57 | $41.77 | $39.44 | $39.70 | $39.70 | 1,346,886 |
| 2020-11-04 | $38.25 | $41.48 | $37.92 | $40.35 | $40.35 | 1,549,794 |
| 2020-11-03 | $36.54 | $38.00 | $36.28 | $37.64 | $37.64 | 866,791 |
| 2020-11-02 | $36.95 | $38.15 | $35.96 | $36.53 | $36.53 | 938,496 |
| 2020-10-30 | $36.96 | $37.53 | $35.92 | $36.85 | $36.85 | 1,100,934 |
| 2020-10-29 | $34.85 | $37.53 | $34.56 | $37.28 | $37.28 | 1,607,915 |
| 2020-10-28 | $35.36 | $36.04 | $34.33 | $34.97 | $34.97 | 2,023,312 |
| 2020-10-27 | $36.88 | $37.96 | $36.71 | $37.34 | $37.34 | 1,400,112 |
| 2020-10-26 | $37.40 | $38.60 | $36.07 | $36.47 | $36.47 | 1,373,102 |
| 2020-10-23 | $35.24 | $37.64 | $34.75 | $37.62 | $37.62 | 1,137,105 |
| 2020-10-22 | $33.78 | $35.78 | $33.42 | $35.30 | $35.30 | 1,047,985 |
| 2020-10-21 | $35.01 | $35.33 | $33.61 | $33.75 | $33.75 | 981,916 |
| 2020-10-20 | $35.30 | $36.04 | $34.73 | $35.01 | $35.01 | 508,282 |
| 2020-10-19 | $35.99 | $36.34 | $34.92 | $35.28 | $35.28 | 633,153 |
| 2020-10-16 | $37.00 | $37.78 | $35.51 | $35.60 | $35.60 | 763,731 |
| 2020-10-15 | $36.51 | $37.41 | $35.90 | $36.59 | $36.59 | 911,492 |
| 2020-10-14 | $38.69 | $39.19 | $37.02 | $37.90 | $37.90 | 1,340,306 |
| 2020-10-13 | $37.32 | $38.59 | $36.11 | $38.03 | $38.03 | 1,254,954 |
| 2020-10-12 | $38.02 | $38.80 | $36.79 | $36.82 | $36.82 | 899,879 |
| 2020-10-09 | $36.63 | $38.23 | $36.63 | $37.65 | $37.65 | 886,468 |
| 2020-10-08 | $36.82 | $37.14 | $36.20 | $36.37 | $36.37 | 676,325 |
| 2020-10-07 | $36.41 | $36.99 | $36.19 | $36.45 | $36.45 | 785,360 |
| 2020-10-06 | $34.90 | $36.88 | $34.90 | $36.03 | $36.03 | 1,089,170 |
| 2020-10-05 | $34.31 | $35.21 | $33.82 | $35.13 | $35.13 | 1,454,226 |
| 2020-10-02 | $33.65 | $35.00 | $33.33 | $34.28 | $34.28 | 712,452 |
| 2020-10-01 | $34.20 | $34.92 | $33.17 | $34.84 | $34.84 | 983,326 |
| 2020-09-30 | $35.08 | $35.47 | $33.53 | $33.86 | $33.86 | 957,606 |
| 2020-09-29 | $35.68 | $36.09 | $34.90 | $35.15 | $35.15 | 677,854 |
| 2020-09-28 | $35.66 | $36.38 | $34.78 | $35.70 | $35.70 | 1,056,935 |
| 2020-09-25 | $33.34 | $35.18 | $33.28 | $35.11 | $35.11 | 1,236,215 |
| 2020-09-24 | $33.52 | $33.84 | $32.80 | $33.26 | $33.26 | 1,364,180 |
| 2020-09-23 | $34.45 | $34.95 | $33.75 | $33.89 | $33.89 | 823,380 |
| 2020-09-22 | $33.60 | $34.50 | $32.65 | $34.32 | $34.32 | 994,051 |
| 2020-09-21 | $32.04 | $33.65 | $31.72 | $33.37 | $33.37 | 1,364,270 |
| 2020-09-18 | $33.47 | $33.99 | $31.70 | $32.65 | $32.65 | 2,495,227 |
| 2020-09-17 | $34.00 | $34.46 | $32.36 | $33.25 | $33.25 | 2,113,026 |
| 2020-09-16 | $34.97 | $35.80 | $34.60 | $35.05 | $35.05 | 1,049,622 |
| 2020-09-15 | $37.00 | $37.29 | $34.82 | $35.02 | $35.02 | 2,448,068 |
| 2020-09-14 | $37.61 | $37.61 | $35.67 | $36.50 | $36.50 | 1,523,067 |
| 2020-09-11 | $38.50 | $38.78 | $36.25 | $36.82 | $36.82 | 1,135,122 |
| 2020-09-10 | $38.39 | $39.63 | $37.59 | $37.98 | $37.98 | 1,778,851 |
| 2020-09-09 | $36.79 | $38.24 | $36.29 | $38.03 | $38.03 | 1,176,093 |
| 2020-09-08 | $35.11 | $37.23 | $34.44 | $35.98 | $35.98 | 1,710,174 |
| 2020-09-04 | $38.30 | $38.97 | $33.72 | $36.78 | $36.78 | 2,596,623 |
| 2020-09-03 | $42.36 | $42.50 | $38.38 | $38.98 | $38.98 | 1,681,175 |
| 2020-09-02 | $45.22 | $45.22 | $42.34 | $43.57 | $43.57 | 949,562 |
| 2020-09-01 | $42.00 | $44.42 | $41.31 | $44.04 | $44.04 | 1,710,397 |
| 2020-08-31 | $40.82 | $41.65 | $40.31 | $41.39 | $41.39 | 1,294,379 |
| 2020-08-28 | $39.15 | $40.53 | $39.03 | $40.47 | $40.47 | 1,349,325 |
| 2020-08-27 | $40.25 | $40.30 | $38.00 | $38.64 | $38.64 | 1,029,009 |
| 2020-08-26 | $38.67 | $40.49 | $38.65 | $39.98 | $39.98 | 1,593,066 |
| 2020-08-25 | $37.56 | $38.77 | $37.00 | $38.53 | $38.53 | 969,745 |
| 2020-08-24 | $38.95 | $38.95 | $37.38 | $37.83 | $37.83 | 944,114 |
| 2020-08-21 | $39.23 | $39.59 | $38.31 | $38.36 | $38.36 | 799,617 |
| 2020-08-20 | $38.91 | $39.78 | $38.30 | $39.49 | $39.49 | 927,974 |
| 2020-08-19 | $39.70 | $39.98 | $38.62 | $39.32 | $39.32 | 1,039,417 |
| 2020-08-18 | $39.18 | $39.69 | $38.78 | $39.55 | $39.55 | 970,877 |
| 2020-08-17 | $38.22 | $39.18 | $38.06 | $38.54 | $38.54 | 1,166,901 |
| 2020-08-14 | $39.46 | $39.50 | $37.57 | $37.80 | $37.80 | 970,825 |
| 2020-08-13 | $37.91 | $38.99 | $37.50 | $38.72 | $38.72 | 1,805,839 |
| 2020-08-12 | $38.38 | $38.95 | $37.07 | $37.50 | $37.50 | 2,085,595 |
| 2020-08-11 | $40.43 | $40.80 | $38.34 | $38.48 | $38.48 | 2,629,547 |
| 2020-08-10 | $41.66 | $42.13 | $40.27 | $40.86 | $40.86 | 2,047,531 |
| 2020-08-07 | $43.00 | $43.25 | $41.04 | $41.49 | $41.49 | 3,283,825 |
| 2020-08-06 | $44.95 | $45.52 | $41.82 | $42.41 | $42.41 | 7,170,360 |
| 2020-08-05 | $47.40 | $49.46 | $47.10 | $48.54 | $48.54 | 1,725,002 |
| 2020-08-04 | $48.00 | $48.62 | $46.55 | $47.15 | $47.15 | 1,147,206 |
| 2020-08-03 | $46.92 | $48.34 | $45.51 | $48.16 | $48.16 | 1,642,220 |
| 2020-07-31 | $43.37 | $48.23 | $43.31 | $47.10 | $47.10 | 4,389,544 |
| 2020-07-30 | $44.47 | $44.53 | $42.17 | $43.87 | $43.87 | 1,550,474 |
| 2020-07-29 | $42.13 | $43.64 | $42.01 | $43.28 | $43.28 | 1,145,987 |
| 2020-07-28 | $43.63 | $43.94 | $41.23 | $41.49 | $41.49 | 1,217,527 |
| 2020-07-27 | $43.00 | $43.25 | $41.97 | $42.97 | $42.97 | 1,005,719 |
| 2020-07-24 | $43.03 | $43.32 | $41.85 | $42.23 | $42.23 | 1,003,332 |
| 2020-07-23 | $45.00 | $45.77 | $43.24 | $43.93 | $43.93 | 942,281 |
| 2020-07-22 | $44.39 | $45.77 | $44.38 | $44.94 | $44.94 | 1,810,546 |
| 2020-07-21 | $45.90 | $46.40 | $44.06 | $44.43 | $44.43 | 2,174,185 |
| 2020-07-20 | $42.29 | $46.07 | $42.22 | $45.60 | $45.60 | 2,791,343 |
| 2020-07-17 | $41.80 | $42.64 | $41.22 | $41.57 | $41.57 | 1,437,400 |
| 2020-07-16 | $41.44 | $41.97 | $41.13 | $41.40 | $41.40 | 1,112,400 |
| 2020-07-15 | $40.80 | $41.84 | $40.05 | $41.35 | $41.35 | 785,200 |
| 2020-07-14 | $40.60 | $40.93 | $38.60 | $40.62 | $40.62 | 2,200,400 |
| 2020-07-13 | $41.00 | $42.42 | $40.27 | $40.30 | $40.30 | 2,770,900 |
| 2020-07-10 | $41.30 | $41.47 | $39.43 | $40.17 | $40.17 | 2,690,300 |
| 2020-07-09 | $42.97 | $43.00 | $40.56 | $41.13 | $41.13 | 1,687,100 |
| 2020-07-08 | $40.11 | $42.40 | $39.92 | $41.74 | $41.74 | 2,245,100 |
| 2020-07-07 | $38.90 | $40.39 | $38.73 | $39.13 | $39.13 | 949,800 |
| 2020-07-06 | $40.14 | $40.57 | $38.03 | $38.74 | $38.74 | 1,151,000 |
| 2020-07-02 | $39.25 | $40.15 | $39.15 | $39.31 | $39.31 | 1,705,000 |
| 2020-07-01 | $37.93 | $38.92 | $37.02 | $38.61 | $38.61 | 1,427,900 |
| 2020-06-30 | $37.19 | $38.95 | $37.05 | $37.96 | $37.96 | 994,300 |
| 2020-06-29 | $37.91 | $38.71 | $36.37 | $36.88 | $36.88 | 1,090,200 |
| 2020-06-26 | $35.98 | $37.82 | $35.90 | $37.74 | $37.74 | 1,870,295 |
| 2020-06-25 | $35.66 | $36.23 | $35.07 | $35.81 | $35.81 | 586,713 |
| 2020-06-24 | $36.39 | $36.80 | $34.93 | $35.62 | $35.62 | 989,427 |
| 2020-06-23 | $37.88 | $37.95 | $36.31 | $36.57 | $36.57 | 912,736 |
| 2020-06-22 | $35.29 | $37.89 | $34.77 | $37.07 | $37.07 | 1,591,728 |
| 2020-06-19 | $35.88 | $36.41 | $33.78 | $35.48 | $35.48 | 4,133,408 |
| 2020-06-18 | $35.39 | $35.65 | $34.38 | $35.41 | $35.41 | 1,229,548 |
| 2020-06-17 | $35.59 | $36.14 | $34.65 | $35.29 | $35.29 | 950,345 |
| 2020-06-16 | $34.30 | $35.82 | $33.78 | $35.28 | $35.28 | 1,502,700 |
| 2020-06-15 | $31.93 | $34.12 | $31.36 | $33.52 | $33.52 | 1,311,988 |
| 2020-06-12 | $33.34 | $33.63 | $31.58 | $32.83 | $32.83 | 1,265,755 |
| 2020-06-11 | $33.35 | $34.34 | $31.78 | $31.81 | $31.81 | 2,210,359 |
| 2020-06-10 | $35.70 | $35.77 | $34.01 | $34.99 | $34.99 | 924,257 |
| 2020-06-09 | $33.57 | $36.18 | $33.34 | $35.13 | $35.13 | 1,015,541 |
| 2020-06-08 | $33.05 | $34.25 | $32.91 | $33.71 | $33.71 | 1,211,529 |
| 2020-06-05 | $33.39 | $33.87 | $31.90 | $33.16 | $33.16 | 1,886,534 |
| 2020-06-04 | $33.78 | $34.31 | $33.03 | $33.35 | $33.35 | 1,868,798 |
| 2020-06-03 | $34.95 | $35.12 | $33.86 | $34.63 | $34.63 | 2,202,404 |
| 2020-06-02 | $36.98 | $36.98 | $34.43 | $34.75 | $34.75 | 2,228,293 |
| 2020-06-01 | $36.49 | $37.70 | $35.28 | $36.63 | $36.63 | 2,171,959 |
| 2020-05-29 | $35.64 | $36.67 | $34.04 | $36.47 | $36.47 | 2,285,141 |
| 2020-05-28 | $34.89 | $36.41 | $34.85 | $35.56 | $35.56 | 2,498,294 |
| 2020-05-27 | $35.72 | $36.00 | $32.13 | $34.89 | $34.89 | 2,572,339 |
| 2020-05-26 | $38.16 | $38.35 | $35.54 | $35.72 | $35.72 | 2,586,579 |
| 2020-05-22 | $36.16 | $36.82 | $35.05 | $36.79 | $36.79 | 976,729 |
| 2020-05-21 | $36.51 | $36.70 | $34.73 | $35.42 | $35.42 | 1,532,166 |
| 2020-05-20 | $34.95 | $36.23 | $34.90 | $35.73 | $35.73 | 1,188,690 |
| 2020-05-19 | $34.23 | $35.01 | $34.14 | $34.23 | $34.23 | 1,582,624 |
| 2020-05-18 | $35.13 | $36.28 | $34.13 | $34.28 | $34.28 | 1,909,799 |
| 2020-05-15 | $32.31 | $35.18 | $31.79 | $34.39 | $34.39 | 1,966,942 |
| 2020-05-14 | $32.09 | $32.90 | $31.25 | $32.41 | $32.41 | 2,027,363 |
| 2020-05-13 | $30.61 | $33.18 | $29.83 | $32.57 | $32.57 | 5,207,454 |
| 2020-05-12 | $31.50 | $31.88 | $30.01 | $30.23 | $30.23 | 1,985,013 |
| 2020-05-11 | $30.00 | $32.63 | $29.63 | $31.34 | $31.34 | 3,404,835 |
| 2020-05-08 | $28.80 | $30.63 | $28.64 | $30.28 | $30.28 | 2,542,939 |
| 2020-05-07 | $28.21 | $28.65 | $27.29 | $28.61 | $28.61 | 2,497,935 |
| 2020-05-06 | $27.51 | $28.68 | $27.50 | $27.78 | $27.78 | 2,246,325 |
| 2020-05-05 | $26.70 | $28.89 | $26.51 | $27.71 | $27.71 | 4,852,239 |
| 2020-05-04 | $24.02 | $25.40 | $23.87 | $25.40 | $25.40 | 3,815,976 |
| 2020-05-01 | $23.79 | $25.40 | $23.65 | $23.84 | $23.84 | 4,453,595 |
| 2020-04-30 | $22.75 | $24.15 | $22.69 | $23.75 | $23.75 | 1,387,675 |
| 2020-04-29 | $22.22 | $23.89 | $21.85 | $23.58 | $23.58 | 1,576,852 |
| 2020-04-28 | $23.67 | $23.74 | $21.77 | $21.93 | $21.93 | 1,321,833 |
| 2020-04-27 | $22.33 | $23.18 | $21.98 | $23.02 | $23.02 | 1,976,234 |
| 2020-04-24 | $21.06 | $22.33 | $20.57 | $21.94 | $21.94 | 1,763,736 |
| 2020-04-23 | $21.92 | $22.33 | $20.99 | $21.11 | $21.11 | 1,527,313 |
| 2020-04-22 | $22.04 | $22.04 | $21.13 | $21.63 | $21.63 | 1,833,161 |
| 2020-04-21 | $20.77 | $22.16 | $20.25 | $21.31 | $21.31 | 5,797,657 |
| 2020-04-20 | $22.35 | $22.72 | $21.25 | $22.17 | $22.17 | 3,417,328 |
| 2020-04-17 | $23.32 | $24.60 | $22.80 | $23.97 | $23.97 | 947,720 |
| 2020-04-16 | $23.59 | $24.21 | $22.49 | $22.62 | $22.62 | 763,413 |
| 2020-04-15 | $23.18 | $24.32 | $23.00 | $23.49 | $23.49 | 872,063 |
| 2020-04-14 | $23.60 | $25.17 | $23.24 | $24.26 | $24.26 | 1,688,519 |
| 2020-04-13 | $22.78 | $22.91 | $21.65 | $22.55 | $22.55 | 849,293 |
| 2020-04-09 | $22.34 | $23.17 | $21.94 | $22.51 | $22.51 | 910,475 |
| 2020-04-08 | $21.04 | $22.67 | $20.60 | $21.73 | $21.73 | 842,465 |
| 2020-04-07 | $20.62 | $21.26 | $19.68 | $20.45 | $20.45 | 956,978 |
| 2020-04-06 | $18.66 | $19.99 | $18.19 | $19.90 | $19.90 | 1,098,784 |
| 2020-04-03 | $19.20 | $19.53 | $17.41 | $17.88 | $17.88 | 1,388,725 |
| 2020-04-02 | $18.62 | $20.69 | $18.16 | $19.29 | $19.29 | 1,485,923 |
| 2020-04-01 | $21.51 | $21.73 | $18.13 | $18.55 | $18.55 | 1,279,979 |
| 2020-03-31 | $22.50 | $22.70 | $20.09 | $21.22 | $21.22 | 1,207,668 |
| 2020-03-30 | $22.12 | $22.96 | $21.39 | $22.71 | $22.71 | 1,186,462 |
| 2020-03-27 | $20.99 | $23.19 | $20.13 | $21.98 | $21.98 | 4,016,706 |
| 2020-03-26 | $18.88 | $21.91 | $18.47 | $21.76 | $21.76 | 2,808,581 |
| 2020-03-25 | $19.15 | $19.75 | $17.88 | $18.53 | $18.53 | 1,391,270 |
| 2020-03-24 | $17.70 | $19.91 | $16.90 | $18.79 | $18.79 | 1,894,227 |
| 2020-03-23 | $16.04 | $17.35 | $15.61 | $16.62 | $16.62 | 2,462,299 |
| 2020-03-20 | $16.25 | $17.06 | $15.12 | $15.98 | $15.98 | 2,270,104 |
| 2020-03-19 | $12.86 | $16.98 | $12.07 | $15.74 | $15.74 | 1,954,505 |
| 2020-03-18 | $16.76 | $17.78 | $11.51 | $12.51 | $12.51 | 1,849,001 |
| 2020-03-17 | $19.55 | $20.00 | $17.07 | $17.46 | $17.46 | 2,042,944 |
| 2020-03-16 | $23.87 | $25.47 | $19.72 | $19.75 | $19.75 | 1,528,499 |
| 2020-03-13 | $26.09 | $26.47 | $20.47 | $24.91 | $24.91 | 2,599,275 |
| 2020-03-12 | $24.41 | $27.05 | $24.00 | $24.95 | $24.95 | 2,235,733 |
| 2020-03-11 | $28.15 | $28.95 | $26.54 | $26.75 | $26.75 | 1,656,368 |
| 2020-03-10 | $28.68 | $29.70 | $27.90 | $28.60 | $28.60 | 2,688,152 |
| 2020-03-09 | $24.51 | $27.36 | $23.29 | $27.12 | $27.12 | 1,227,247 |
| 2020-03-06 | $26.94 | $30.06 | $26.55 | $26.82 | $26.82 | 2,390,800 |
| 2020-03-05 | $27.65 | $28.36 | $26.54 | $27.86 | $27.86 | 1,492,266 |
| 2020-03-04 | $26.00 | $28.39 | $25.54 | $28.28 | $28.28 | 1,661,038 |
| 2020-03-03 | $24.88 | $26.36 | $24.42 | $25.50 | $25.50 | 1,036,042 |
| 2020-03-02 | $23.80 | $24.75 | $22.81 | $24.70 | $24.70 | 1,096,958 |
| 2020-02-28 | $21.96 | $23.51 | $21.82 | $23.51 | $23.51 | 1,034,297 |
| 2020-02-27 | $22.28 | $23.78 | $21.66 | $22.97 | $22.97 | 975,264 |
| 2020-02-26 | $24.20 | $25.13 | $22.95 | $22.97 | $22.97 | 670,534 |
| 2020-02-25 | $25.38 | $25.68 | $23.89 | $24.13 | $24.13 | 841,362 |
| 2020-02-24 | $23.46 | $25.58 | $23.32 | $25.22 | $25.22 | 1,441,456 |
| 2020-02-21 | $24.81 | $25.69 | $24.37 | $24.69 | $24.69 | 794,215 |
| 2020-02-20 | $24.50 | $26.69 | $24.50 | $24.99 | $24.99 | 1,329,982 |
| 2020-02-19 | $25.23 | $25.29 | $24.35 | $24.51 | $24.51 | 850,515 |
| 2020-02-18 | $24.93 | $25.25 | $24.52 | $25.17 | $25.17 | 518,446 |
| 2020-02-14 | $24.99 | $25.31 | $24.51 | $25.13 | $25.13 | 812,985 |
| 2020-02-13 | $24.40 | $25.07 | $24.10 | $24.98 | $24.98 | 874,431 |
| 2020-02-12 | $25.44 | $25.68 | $24.60 | $24.71 | $24.71 | 1,154,105 |
| 2020-02-11 | $23.32 | $25.60 | $23.32 | $25.17 | $25.17 | 2,069,367 |
| 2020-02-10 | $25.37 | $26.34 | $22.91 | $23.23 | $23.23 | 2,180,589 |
| 2020-02-07 | $23.73 | $25.64 | $23.66 | $25.33 | $25.33 | 3,188,307 |
| 2020-02-06 | $21.93 | $23.10 | $21.85 | $22.74 | $22.74 | 1,431,568 |
| 2020-02-05 | $21.62 | $22.09 | $21.20 | $21.88 | $21.88 | 1,187,677 |
| 2020-02-04 | $20.53 | $21.24 | $20.00 | $21.23 | $21.23 | 1,726,450 |
| 2020-02-03 | $19.79 | $20.16 | $19.68 | $20.00 | $20.00 | 1,744,206 |
| 2020-01-31 | $19.87 | $20.31 | $19.57 | $19.81 | $19.81 | 910,992 |
| 2020-01-30 | $19.38 | $20.11 | $19.36 | $20.05 | $20.05 | 764,554 |
| 2020-01-29 | $20.30 | $20.32 | $19.39 | $19.61 | $19.61 | 945,529 |
| 2020-01-28 | $19.00 | $19.90 | $18.89 | $19.83 | $19.83 | 942,949 |
| 2020-01-27 | $19.20 | $19.68 | $18.80 | $18.84 | $18.84 | 1,038,329 |
| 2020-01-24 | $21.55 | $21.65 | $19.62 | $19.78 | $19.78 | 2,215,069 |
| 2020-01-23 | $21.62 | $21.80 | $21.03 | $21.47 | $21.47 | 576,410 |
| 2020-01-22 | $22.00 | $22.38 | $21.59 | $21.64 | $21.64 | 742,664 |
| 2020-01-21 | $22.66 | $22.91 | $21.86 | $21.92 | $21.92 | 1,030,146 |
| 2020-01-17 | $21.90 | $24.90 | $21.55 | $22.84 | $22.84 | 3,967,068 |
| 2020-01-16 | $21.30 | $21.88 | $21.18 | $21.77 | $21.77 | 799,726 |
| 2020-01-15 | $21.46 | $22.02 | $21.13 | $21.21 | $21.21 | 699,520 |
| 2020-01-14 | $21.13 | $21.73 | $20.80 | $21.46 | $21.46 | 1,633,352 |
| 2020-01-13 | $21.64 | $22.17 | $20.95 | $21.21 | $21.21 | 1,798,395 |
| 2020-01-10 | $23.36 | $23.36 | $21.29 | $21.51 | $21.51 | 1,983,340 |
| 2020-01-09 | $24.19 | $24.22 | $23.25 | $23.33 | $23.33 | 723,610 |
| 2020-01-08 | $24.10 | $24.32 | $23.02 | $24.00 | $24.00 | 715,469 |
| 2020-01-07 | $24.17 | $24.31 | $23.89 | $23.96 | $23.96 | 691,503 |
| 2020-01-06 | $22.96 | $24.10 | $22.79 | $23.97 | $23.97 | 912,707 |
| 2020-01-03 | $23.12 | $23.57 | $23.01 | $23.21 | $23.21 | 469,239 |
| 2020-01-02 | $24.16 | $24.32 | $23.33 | $23.53 | $23.53 | 641,980 |
| 2019-12-31 | $23.53 | $24.27 | $23.40 | $23.99 | $23.99 | 507,483 |
| 2019-12-30 | $23.62 | $23.82 | $23.09 | $23.65 | $23.65 | 457,419 |
| 2019-12-27 | $24.74 | $24.84 | $23.59 | $23.65 | $23.65 | 756,303 |
| 2019-12-26 | $24.69 | $25.13 | $24.56 | $24.59 | $24.59 | 790,022 |
| 2019-12-24 | $25.11 | $25.11 | $24.43 | $24.50 | $24.50 | 280,694 |
| 2019-12-23 | $24.49 | $25.25 | $24.31 | $25.00 | $25.00 | 972,427 |
| 2019-12-20 | $24.50 | $24.82 | $24.17 | $24.44 | $24.44 | 1,091,540 |
| 2019-12-19 | $23.44 | $24.42 | $23.23 | $24.35 | $24.35 | 876,575 |
| 2019-12-18 | $22.64 | $23.65 | $22.27 | $23.36 | $23.36 | 1,072,086 |
| 2019-12-17 | $22.50 | $22.62 | $22.19 | $22.44 | $22.44 | 812,024 |
| 2019-12-16 | $21.92 | $23.41 | $21.86 | $22.50 | $22.50 | 2,324,574 |
| 2019-12-13 | $22.07 | $22.53 | $21.78 | $21.83 | $21.83 | 948,779 |
| 2019-12-12 | $21.97 | $22.38 | $21.78 | $22.14 | $22.14 | 1,894,533 |
| 2019-12-11 | $22.54 | $22.54 | $21.86 | $21.99 | $21.99 | 1,381,033 |
| 2019-12-10 | $22.96 | $23.03 | $22.47 | $22.57 | $22.57 | 3,694,192 |
| 2019-12-09 | $22.95 | $23.12 | $22.47 | $22.96 | $22.96 | 1,052,613 |
| 2019-12-06 | $23.49 | $23.67 | $22.83 | $22.99 | $22.99 | 702,657 |
| 2019-12-05 | $23.21 | $23.55 | $23.03 | $23.25 | $23.25 | 1,223,270 |
| 2019-12-04 | $22.84 | $23.13 | $22.71 | $23.03 | $23.03 | 974,686 |
| 2019-12-03 | $22.83 | $23.11 | $22.49 | $22.67 | $22.67 | 1,265,432 |
| 2019-12-02 | $24.94 | $24.97 | $23.24 | $23.39 | $23.39 | 991,740 |
| 2019-11-29 | $24.25 | $24.97 | $24.01 | $24.94 | $24.94 | 346,335 |
| 2019-11-27 | $23.85 | $24.47 | $23.78 | $24.37 | $24.37 | 474,138 |
| 2019-11-26 | $23.93 | $24.16 | $23.51 | $23.67 | $23.67 | 841,890 |
| 2019-11-25 | $23.56 | $24.53 | $23.56 | $23.95 | $23.95 | 995,279 |
| 2019-11-22 | $22.98 | $23.40 | $22.75 | $23.39 | $23.39 | 724,997 |
| 2019-11-21 | $22.95 | $23.21 | $22.41 | $22.84 | $22.84 | 947,872 |
| 2019-11-20 | $22.50 | $22.86 | $22.14 | $22.84 | $22.84 | 965,045 |
| 2019-11-19 | $22.45 | $22.71 | $22.20 | $22.69 | $22.69 | 678,783 |
| 2019-11-18 | $22.75 | $22.75 | $22.05 | $22.47 | $22.47 | 1,222,488 |
| 2019-11-15 | $22.31 | $22.85 | $21.99 | $22.69 | $22.69 | 1,106,860 |
| 2019-11-14 | $21.27 | $22.48 | $21.26 | $22.23 | $22.23 | 1,668,588 |
| 2019-11-13 | $25.80 | $27.00 | $20.67 | $21.45 | $21.45 | 5,576,445 |
| 2019-11-12 | $21.87 | $22.95 | $21.64 | $22.69 | $22.69 | 3,381,675 |
| 2019-11-11 | $21.07 | $21.92 | $21.00 | $21.83 | $21.83 | 4,032,887 |
| 2019-11-08 | $21.00 | $21.47 | $20.83 | $21.30 | $21.30 | 2,027,048 |
| 2019-11-07 | $20.74 | $21.15 | $20.42 | $21.01 | $21.01 | 2,022,550 |
| 2019-11-06 | $21.05 | $21.29 | $20.27 | $20.52 | $20.52 | 1,129,993 |
| 2019-11-05 | $21.17 | $21.79 | $20.67 | $21.11 | $21.11 | 1,776,753 |
| 2019-11-04 | $19.89 | $21.60 | $19.80 | $21.18 | $21.18 | 3,165,904 |
| 2019-11-01 | $18.01 | $18.87 | $17.94 | $18.63 | $18.63 | 1,337,233 |
| 2019-10-31 | $18.19 | $18.37 | $17.63 | $17.93 | $17.93 | 627,464 |
| 2019-10-30 | $18.16 | $18.25 | $17.62 | $18.17 | $18.17 | 793,793 |
| 2019-10-29 | $18.56 | $18.59 | $17.95 | $18.14 | $18.14 | 685,222 |
| 2019-10-28 | $18.29 | $18.77 | $18.27 | $18.63 | $18.63 | 1,147,570 |
| 2019-10-25 | $17.92 | $18.46 | $17.77 | $18.30 | $18.30 | 863,569 |
| 2019-10-24 | $17.69 | $18.25 | $17.69 | $17.97 | $17.97 | 1,056,114 |
| 2019-10-23 | $17.36 | $17.81 | $17.25 | $17.59 | $17.59 | 1,286,387 |
| 2019-10-22 | $17.13 | $17.55 | $16.94 | $17.48 | $17.48 | 1,188,065 |
| 2019-10-21 | $16.70 | $17.11 | $16.59 | $17.04 | $17.04 | 2,049,920 |
| 2019-10-18 | $16.98 | $17.19 | $16.37 | $16.52 | $16.52 | 889,318 |
| 2019-10-17 | $17.27 | $17.28 | $16.79 | $17.09 | $17.09 | 868,503 |
| 2019-10-16 | $17.11 | $17.40 | $16.81 | $17.26 | $17.26 | 741,583 |
| 2019-10-15 | $16.99 | $17.46 | $16.83 | $17.16 | $17.16 | 1,216,400 |
| 2019-10-14 | $16.86 | $16.99 | $16.31 | $16.99 | $16.99 | 865,149 |
| 2019-10-11 | $15.99 | $16.97 | $15.99 | $16.82 | $16.82 | 921,035 |
| 2019-10-10 | $16.04 | $16.17 | $15.52 | $15.77 | $15.77 | 897,309 |
| 2019-10-09 | $15.55 | $16.14 | $15.26 | $16.11 | $16.11 | 998,633 |
| 2019-10-08 | $16.36 | $16.45 | $15.51 | $15.57 | $15.57 | 1,238,435 |
| 2019-10-07 | $16.18 | $16.72 | $16.02 | $16.43 | $16.43 | 1,064,805 |
| 2019-10-04 | $16.32 | $16.56 | $15.97 | $16.38 | $16.38 | 1,012,283 |
| 2019-10-03 | $16.01 | $16.24 | $15.43 | $16.15 | $16.15 | 1,194,173 |
| 2019-10-02 | $16.19 | $16.22 | $15.74 | $16.08 | $16.08 | 1,106,028 |
| 2019-10-01 | $16.25 | $16.57 | $16.04 | $16.26 | $16.26 | 1,070,411 |
| 2019-09-30 | $15.88 | $16.31 | $15.42 | $16.28 | $16.28 | 1,353,525 |
| 2019-09-27 | $16.28 | $16.51 | $15.51 | $15.81 | $15.81 | 1,409,972 |
| 2019-09-26 | $16.62 | $16.84 | $15.91 | $16.29 | $16.29 | 1,624,146 |
| 2019-09-25 | $16.64 | $16.96 | $15.94 | $16.69 | $16.69 | 2,433,443 |
| 2019-09-24 | $17.09 | $17.16 | $16.53 | $16.76 | $16.76 | 1,552,188 |
| 2019-09-23 | $17.31 | $17.36 | $16.34 | $17.17 | $17.17 | 2,699,854 |
| 2019-09-20 | $17.80 | $17.93 | $17.33 | $17.47 | $17.47 | 3,734,352 |
| 2019-09-19 | $18.15 | $18.54 | $17.69 | $17.81 | $17.81 | 1,445,733 |
| 2019-09-18 | $19.43 | $19.66 | $17.62 | $17.90 | $17.90 | 1,955,197 |
| 2019-09-17 | $19.62 | $20.03 | $19.24 | $19.61 | $19.61 | 1,329,842 |
| 2019-09-16 | $19.09 | $19.95 | $18.98 | $19.67 | $19.67 | 1,740,031 |
| 2019-09-13 | $20.39 | $20.44 | $18.84 | $19.21 | $19.21 | 3,733,356 |
| 2019-09-12 | $19.57 | $20.52 | $19.08 | $20.42 | $20.42 | 1,763,897 |
| 2019-09-11 | $18.65 | $19.53 | $18.41 | $19.42 | $19.42 | 4,465,503 |
| 2019-09-10 | $18.76 | $18.77 | $18.31 | $18.65 | $18.65 | 4,346,434 |
| 2019-09-09 | $18.15 | $18.85 | $17.85 | $18.84 | $18.84 | 1,737,819 |
| 2019-09-06 | $18.32 | $18.50 | $17.82 | $18.09 | $18.09 | 968,841 |
| 2019-09-05 | $18.17 | $18.26 | $17.69 | $18.22 | $18.22 | 1,176,523 |
| 2019-09-04 | $17.76 | $18.72 | $17.59 | $17.92 | $17.92 | 1,735,821 |
| 2019-09-03 | $17.78 | $17.99 | $17.19 | $17.49 | $17.49 | 1,499,915 |
| 2019-08-30 | $17.90 | $18.03 | $17.37 | $17.88 | $17.88 | 1,128,586 |
| 2019-08-29 | $17.40 | $17.82 | $17.20 | $17.77 | $17.77 | 1,312,097 |
| 2019-08-28 | $17.25 | $17.37 | $16.92 | $17.24 | $17.24 | 1,172,288 |
| 2019-08-27 | $17.50 | $17.65 | $17.04 | $17.26 | $17.26 | 2,020,288 |
| 2019-08-26 | $17.98 | $18.32 | $17.03 | $17.44 | $17.44 | 1,539,563 |
| 2019-08-23 | $17.50 | $18.17 | $17.25 | $17.83 | $17.83 | 1,916,104 |
| 2019-08-22 | $18.60 | $18.79 | $17.52 | $17.76 | $17.76 | 3,437,242 |
| 2019-08-21 | $18.68 | $19.39 | $18.48 | $18.61 | $18.61 | 3,243,515 |
| 2019-08-20 | $17.32 | $18.67 | $17.32 | $18.39 | $18.39 | 5,057,564 |
| 2019-08-19 | $16.75 | $17.70 | $16.70 | $17.45 | $17.45 | 2,622,196 |
| 2019-08-16 | $16.92 | $17.48 | $16.30 | $16.60 | $16.60 | 4,631,515 |
| 2019-08-15 | $15.72 | $16.67 | $15.67 | $16.59 | $16.59 | 3,096,493 |
| 2019-08-14 | $15.70 | $15.87 | $15.23 | $15.62 | $15.62 | 2,700,703 |
| 2019-08-13 | $15.02 | $16.04 | $14.98 | $16.01 | $16.01 | 2,700,015 |
| 2019-08-12 | $15.44 | $15.74 | $14.88 | $14.98 | $14.98 | 3,818,207 |
| 2019-08-09 | $14.73 | $15.30 | $14.32 | $15.16 | $15.16 | 2,708,233 |
| 2019-08-08 | $14.50 | $14.67 | $14.21 | $14.47 | $14.47 | 4,145,407 |
| 2019-08-07 | $13.18 | $14.28 | $12.91 | $14.18 | $14.18 | 3,215,985 |
| 2019-08-06 | $14.10 | $14.32 | $13.43 | $13.43 | $13.43 | 3,673,675 |
| 2019-08-05 | $13.39 | $13.97 | $12.84 | $13.87 | $13.87 | 4,265,407 |
| 2019-08-02 | $13.70 | $14.51 | $13.33 | $13.68 | $13.68 | 5,725,935 |
| 2019-08-01 | $12.50 | $14.18 | $12.20 | $13.92 | $13.92 | 14,851,877 |
| 2019-07-31 | $19.01 | $19.10 | $11.37 | $12.80 | $12.80 | 54,443,256 |
| 2019-07-30 | $34.46 | $36.60 | $33.91 | $36.50 | $36.50 | 1,800,118 |
| 2019-07-29 | $35.49 | $35.60 | $33.38 | $34.60 | $34.60 | 1,038,016 |
| 2019-07-26 | $36.65 | $37.23 | $35.52 | $35.57 | $35.57 | 892,857 |
| 2019-07-25 | $37.33 | $37.39 | $36.43 | $36.55 | $36.55 | 505,625 |
| 2019-07-24 | $37.01 | $37.69 | $36.61 | $37.34 | $37.34 | 1,040,498 |
| 2019-07-23 | $39.11 | $39.30 | $36.91 | $37.25 | $37.25 | 1,034,075 |
| 2019-07-22 | $39.38 | $39.62 | $38.84 | $38.98 | $38.98 | 744,153 |
| 2019-07-19 | $40.38 | $40.55 | $39.10 | $39.14 | $39.14 | 583,531 |
| 2019-07-18 | $39.95 | $40.37 | $39.88 | $40.27 | $40.27 | 564,385 |
| 2019-07-17 | $39.28 | $40.48 | $38.80 | $40.25 | $40.25 | 712,729 |
| 2019-07-16 | $38.86 | $38.92 | $38.17 | $38.59 | $38.59 | 520,911 |
| 2019-07-15 | $39.20 | $39.40 | $38.70 | $38.96 | $38.96 | 312,477 |
| 2019-07-12 | $39.47 | $39.50 | $38.51 | $39.12 | $39.12 | 348,184 |
| 2019-07-11 | $39.46 | $39.61 | $38.72 | $39.29 | $39.29 | 396,502 |
| 2019-07-10 | $39.20 | $39.98 | $39.04 | $39.19 | $39.19 | 462,678 |
| 2019-07-09 | $37.78 | $38.95 | $37.62 | $38.93 | $38.93 | 342,480 |
| 2019-07-08 | $38.23 | $38.58 | $37.74 | $38.03 | $38.03 | 449,494 |
| 2019-07-05 | $38.74 | $38.75 | $37.68 | $38.51 | $38.51 | 365,990 |
| 2019-07-03 | $39.00 | $39.35 | $38.23 | $38.98 | $38.98 | 359,383 |
| 2019-07-02 | $38.60 | $39.65 | $38.48 | $39.01 | $39.01 | 886,861 |
| 2019-07-01 | $38.52 | $38.67 | $37.19 | $38.64 | $38.64 | 803,648 |
| 2019-06-28 | $37.27 | $37.73 | $36.91 | $37.64 | $37.64 | 2,119,450 |
| 2019-06-27 | $35.98 | $37.42 | $35.98 | $36.99 | $36.99 | 721,661 |
| 2019-06-26 | $36.14 | $36.81 | $35.58 | $35.95 | $35.95 | 714,306 |
| 2019-06-25 | $36.30 | $36.76 | $35.68 | $35.87 | $35.87 | 751,827 |
| 2019-06-24 | $37.64 | $38.09 | $36.14 | $36.41 | $36.41 | 964,567 |
| 2019-06-21 | $38.30 | $38.68 | $37.50 | $37.64 | $37.64 | 1,993,604 |
| 2019-06-20 | $38.59 | $38.97 | $37.17 | $38.15 | $38.15 | 935,261 |
| 2019-06-19 | $38.04 | $38.58 | $37.31 | $37.97 | $37.97 | 642,462 |
| 2019-06-18 | $36.27 | $38.16 | $36.17 | $37.97 | $37.97 | 864,455 |
| 2019-06-17 | $36.00 | $38.53 | $35.83 | $35.89 | $35.89 | 1,012,039 |
| 2019-06-14 | $35.57 | $36.28 | $35.01 | $36.12 | $36.12 | 691,281 |
| 2019-06-13 | $35.67 | $36.19 | $35.36 | $35.63 | $35.63 | 589,063 |
| 2019-06-12 | $34.49 | $35.76 | $34.31 | $35.58 | $35.58 | 613,477 |
| 2019-06-11 | $35.82 | $35.91 | $34.26 | $34.44 | $34.44 | 1,314,003 |
| 2019-06-10 | $35.92 | $37.59 | $35.33 | $35.50 | $35.50 | 945,846 |
| 2019-06-07 | $36.65 | $36.70 | $35.07 | $35.37 | $35.37 | 1,232,518 |
| 2019-06-06 | $37.98 | $37.98 | $36.42 | $36.59 | $36.59 | 782,803 |
| 2019-06-05 | $38.36 | $38.81 | $36.64 | $37.94 | $37.94 | 733,992 |
| 2019-06-04 | $37.60 | $38.65 | $37.23 | $38.06 | $38.06 | 757,054 |
| 2019-06-03 | $37.91 | $37.95 | $36.37 | $36.89 | $36.89 | 1,034,180 |
| 2019-05-31 | $37.95 | $38.52 | $37.54 | $37.99 | $37.99 | 681,868 |
| 2019-05-30 | $38.38 | $38.78 | $37.87 | $38.28 | $38.28 | 591,699 |
| 2019-05-29 | $38.57 | $38.90 | $37.73 | $38.27 | $38.27 | 912,799 |
| 2019-05-28 | $39.62 | $40.20 | $38.71 | $38.79 | $38.79 | 721,096 |
| 2019-05-24 | $39.36 | $39.77 | $38.92 | $39.52 | $39.52 | 861,276 |
| 2019-05-23 | $40.55 | $40.86 | $38.62 | $39.03 | $39.03 | 1,005,942 |
| 2019-05-22 | $40.06 | $41.34 | $40.06 | $40.67 | $40.67 | 886,049 |
| 2019-05-21 | $40.55 | $41.18 | $40.33 | $40.39 | $40.39 | 715,592 |
| 2019-05-20 | $40.55 | $41.02 | $40.04 | $40.14 | $40.14 | 607,136 |
| 2019-05-17 | $41.10 | $41.88 | $40.68 | $40.97 | $40.97 | 1,130,047 |
| 2019-05-16 | $40.61 | $42.13 | $40.61 | $41.57 | $41.57 | 1,002,018 |
| 2019-05-15 | $39.47 | $41.12 | $39.18 | $40.65 | $40.65 | 1,910,651 |
| 2019-05-14 | $39.45 | $40.39 | $38.68 | $39.41 | $39.41 | 1,721,703 |
| 2019-05-13 | $40.49 | $41.37 | $38.65 | $38.89 | $38.89 | 1,287,723 |
| 2019-05-10 | $43.05 | $43.50 | $40.64 | $41.63 | $41.63 | 2,106,879 |
| 2019-05-09 | $44.95 | $45.06 | $42.07 | $42.99 | $42.99 | 2,753,601 |
| 2019-05-08 | $46.22 | $48.12 | $43.76 | $44.77 | $44.77 | 7,357,985 |
| 2019-05-07 | $61.34 | $62.21 | $58.88 | $59.93 | $59.93 | 609,956 |
| 2019-05-06 | $61.19 | $63.07 | $60.94 | $62.39 | $62.39 | 518,592 |
| 2019-05-03 | $60.85 | $62.61 | $59.97 | $62.47 | $62.47 | 605,991 |
| 2019-05-02 | $59.24 | $60.64 | $58.70 | $60.53 | $60.53 | 440,429 |
| 2019-05-01 | $60.78 | $60.78 | $59.34 | $59.47 | $59.47 | 437,785 |
| 2019-04-30 | $61.38 | $62.11 | $60.42 | $60.50 | $60.50 | 472,761 |
| 2019-04-29 | $62.08 | $62.78 | $61.35 | $61.61 | $61.61 | 425,170 |
| 2019-04-26 | $60.97 | $62.35 | $59.93 | $61.84 | $61.84 | 444,378 |
| 2019-04-25 | $61.88 | $62.99 | $60.88 | $61.01 | $61.01 | 283,044 |
| 2019-04-24 | $62.06 | $63.06 | $61.69 | $61.85 | $61.85 | 464,260 |
| 2019-04-23 | $61.88 | $62.42 | $61.20 | $61.98 | $61.98 | 479,493 |
| 2019-04-22 | $60.35 | $62.00 | $59.47 | $61.63 | $61.63 | 706,598 |
| 2019-04-18 | $62.15 | $62.52 | $60.41 | $60.45 | $60.45 | 815,634 |
| 2019-04-17 | $65.36 | $65.38 | $62.14 | $62.19 | $62.19 | 557,602 |
| 2019-04-16 | $64.71 | $65.90 | $64.51 | $64.90 | $64.90 | 558,844 |
| 2019-04-15 | $65.60 | $66.34 | $64.27 | $64.90 | $64.90 | 501,546 |
| 2019-04-12 | $65.76 | $66.56 | $65.16 | $65.46 | $65.46 | 441,870 |
| 2019-04-11 | $66.91 | $67.68 | $65.42 | $65.51 | $65.51 | 535,045 |
| 2019-04-10 | $66.23 | $67.84 | $65.39 | $66.78 | $66.78 | 535,393 |
| 2019-04-09 | $67.41 | $67.41 | $64.29 | $66.22 | $66.22 | 1,243,132 |
| 2019-04-08 | $69.20 | $70.44 | $65.72 | $67.67 | $67.67 | 1,580,958 |
| 2019-04-05 | $70.80 | $72.14 | $69.92 | $70.07 | $70.07 | 495,281 |
| 2019-04-04 | $73.46 | $73.97 | $69.20 | $70.61 | $70.61 | 988,317 |
| 2019-04-03 | $72.57 | $74.25 | $72.30 | $73.39 | $73.39 | 427,118 |
| 2019-04-02 | $71.68 | $72.43 | $69.72 | $72.39 | $72.39 | 516,733 |
| 2019-04-01 | $71.46 | $72.28 | $69.78 | $72.02 | $72.02 | 576,710 |
| 2019-03-29 | $72.68 | $72.76 | $70.73 | $70.85 | $70.85 | 596,456 |
| 2019-03-28 | $68.23 | $72.29 | $68.05 | $71.76 | $71.76 | 663,918 |
| 2019-03-27 | $68.42 | $68.46 | $66.24 | $68.13 | $68.13 | 625,949 |
| 2019-03-26 | $67.08 | $68.48 | $66.70 | $68.25 | $68.25 | 451,089 |
| 2019-03-25 | $65.83 | $66.68 | $64.70 | $66.65 | $66.65 | 344,527 |
| 2019-03-22 | $68.79 | $69.42 | $65.50 | $66.06 | $66.06 | 811,520 |
| 2019-03-21 | $67.18 | $69.72 | $67.18 | $69.21 | $69.21 | 595,918 |
| 2019-03-20 | $68.01 | $68.49 | $66.26 | $67.51 | $67.51 | 495,043 |
| 2019-03-19 | $69.05 | $69.15 | $68.20 | $68.46 | $68.46 | 449,174 |
| 2019-03-18 | $69.13 | $69.70 | $68.00 | $68.60 | $68.60 | 509,538 |
| 2019-03-15 | $69.16 | $70.43 | $68.75 | $69.06 | $69.06 | 569,739 |
| 2019-03-14 | $69.05 | $69.90 | $68.37 | $69.07 | $69.07 | 550,986 |
| 2019-03-13 | $69.49 | $70.21 | $69.07 | $69.11 | $69.11 | 332,261 |
| 2019-03-12 | $69.87 | $69.90 | $68.55 | $69.10 | $69.10 | 339,851 |
| 2019-03-11 | $67.53 | $70.55 | $67.08 | $69.59 | $69.59 | 492,414 |
| 2019-03-08 | $66.72 | $67.69 | $66.04 | $67.48 | $67.48 | 368,645 |
| 2019-03-07 | $66.95 | $68.98 | $66.72 | $67.75 | $67.75 | 490,942 |
| 2019-03-06 | $69.00 | $70.07 | $67.41 | $67.54 | $67.54 | 495,822 |
| 2019-03-05 | $69.84 | $70.43 | $68.68 | $69.43 | $69.43 | 507,452 |
| 2019-03-04 | $73.87 | $74.37 | $68.11 | $69.81 | $69.81 | 757,723 |
| 2019-03-01 | $74.25 | $74.94 | $72.73 | $73.68 | $73.68 | 923,440 |
| 2019-02-28 | $74.18 | $75.41 | $73.61 | $73.70 | $73.70 | 486,041 |
| 2019-02-27 | $73.80 | $75.20 | $73.04 | $74.53 | $74.53 | 507,102 |
| 2019-02-26 | $77.00 | $80.49 | $73.09 | $74.07 | $74.07 | 2,042,800 |
| 2019-02-25 | $71.09 | $72.27 | $70.66 | $71.20 | $71.20 | 1,390,291 |
| 2019-02-22 | $69.00 | $70.66 | $68.82 | $70.08 | $70.08 | 692,515 |
| 2019-02-21 | $67.99 | $69.09 | $67.12 | $68.70 | $68.70 | 415,906 |
| 2019-02-20 | $69.20 | $69.52 | $68.06 | $68.20 | $68.20 | 920,548 |
| 2019-02-19 | $68.23 | $69.40 | $67.01 | $69.26 | $69.26 | 550,308 |
| 2019-02-15 | $67.55 | $68.78 | $66.50 | $68.64 | $68.64 | 835,205 |
| 2019-02-14 | $65.45 | $66.96 | $64.88 | $66.72 | $66.72 | 466,473 |
| 2019-02-13 | $64.52 | $66.31 | $63.92 | $65.88 | $65.88 | 774,077 |
| 2019-02-12 | $62.48 | $64.33 | $62.14 | $63.96 | $63.96 | 598,182 |
| 2019-02-11 | $60.56 | $61.85 | $59.80 | $61.68 | $61.68 | 403,927 |
| 2019-02-08 | $59.33 | $60.57 | $59.33 | $60.47 | $60.47 | 388,948 |
| 2019-02-07 | $60.33 | $60.98 | $59.00 | $59.86 | $59.86 | 219,631 |
| 2019-02-06 | $60.50 | $61.68 | $59.61 | $60.10 | $60.10 | 481,019 |
| 2019-02-05 | $59.48 | $60.36 | $59.20 | $60.25 | $60.25 | 250,022 |
| 2019-02-04 | $56.85 | $59.76 | $56.85 | $59.19 | $59.19 | 367,192 |
| 2019-02-01 | $56.96 | $57.21 | $55.93 | $56.58 | $56.58 | 476,204 |
| 2019-01-31 | $56.58 | $57.90 | $56.51 | $56.85 | $56.85 | 466,008 |
| 2019-01-30 | $56.74 | $57.10 | $55.33 | $56.57 | $56.57 | 253,632 |
| 2019-01-29 | $56.60 | $56.82 | $55.22 | $56.10 | $56.10 | 321,734 |
| 2019-01-28 | $56.00 | $56.84 | $55.28 | $56.61 | $56.61 | 246,482 |
| 2019-01-25 | $54.85 | $56.71 | $54.66 | $56.58 | $56.58 | 441,557 |
| 2019-01-24 | $55.89 | $56.50 | $54.53 | $54.70 | $54.70 | 335,286 |
| 2019-01-23 | $56.66 | $58.26 | $55.81 | $55.83 | $55.83 | 478,472 |
| 2019-01-22 | $56.00 | $56.87 | $55.00 | $56.35 | $56.35 | 467,947 |
| 2019-01-18 | $55.59 | $57.29 | $54.88 | $56.43 | $56.43 | 424,223 |
| 2019-01-17 | $55.19 | $55.95 | $54.48 | $55.22 | $55.22 | 417,944 |
| 2019-01-16 | $54.44 | $55.82 | $54.25 | $55.31 | $55.31 | 392,179 |
| 2019-01-15 | $52.16 | $54.20 | $52.05 | $54.18 | $54.18 | 300,420 |
| 2019-01-14 | $52.55 | $52.80 | $51.86 | $51.94 | $51.94 | 210,498 |
| 2019-01-11 | $52.85 | $53.15 | $51.81 | $53.11 | $53.11 | 366,908 |
| 2019-01-10 | $53.27 | $53.48 | $52.36 | $53.02 | $53.02 | 366,031 |
| 2019-01-09 | $54.24 | $55.28 | $53.64 | $53.67 | $53.67 | 361,017 |
| 2019-01-08 | $53.83 | $54.36 | $52.82 | $53.97 | $53.97 | 586,606 |
| 2019-01-07 | $52.00 | $53.75 | $51.92 | $53.30 | $53.30 | 645,457 |
| 2019-01-04 | $49.90 | $52.23 | $49.38 | $51.84 | $51.84 | 434,332 |
| 2019-01-03 | $48.77 | $49.73 | $47.63 | $48.73 | $48.73 | 599,503 |
| 2019-01-02 | $48.45 | $50.02 | $48.45 | $49.64 | $49.64 | 396,941 |
| 2018-12-31 | $48.99 | $50.11 | $48.29 | $49.72 | $49.72 | 464,873 |
| 2018-12-28 | $49.01 | $49.51 | $47.26 | $48.31 | $48.31 | 475,077 |
| 2018-12-27 | $46.69 | $48.39 | $45.88 | $48.38 | $48.38 | 414,174 |
| 2018-12-26 | $46.19 | $47.77 | $44.50 | $47.59 | $47.59 | 989,088 |
| 2018-12-24 | $45.12 | $47.25 | $44.51 | $45.73 | $45.73 | 433,700 |
| 2018-12-21 | $51.25 | $51.25 | $45.60 | $46.16 | $46.16 | 1,401,609 |
| 2018-12-20 | $51.73 | $53.44 | $49.63 | $50.93 | $50.93 | 787,038 |
| 2018-12-19 | $53.37 | $54.96 | $51.16 | $51.72 | $51.72 | 502,824 |
| 2018-12-18 | $53.55 | $54.29 | $52.55 | $53.60 | $53.60 | 551,261 |
| 2018-12-17 | $55.01 | $55.06 | $52.53 | $52.98 | $52.98 | 616,291 |
| 2018-12-14 | $56.07 | $57.32 | $54.60 | $55.39 | $55.39 | 933,304 |
| 2018-12-13 | $60.04 | $60.29 | $56.93 | $57.22 | $57.22 | 1,231,406 |
| 2018-12-12 | $59.94 | $60.25 | $59.03 | $59.85 | $59.85 | 754,920 |
| 2018-12-11 | $58.94 | $59.89 | $58.17 | $59.10 | $59.10 | 866,421 |
| 2018-12-10 | $56.38 | $59.03 | $56.00 | $57.79 | $57.79 | 712,626 |
| 2018-12-07 | $57.31 | $57.57 | $56.23 | $56.70 | $56.70 | 1,320,030 |
| 2018-12-06 | $55.16 | $57.65 | $54.03 | $57.58 | $57.58 | 854,469 |
| 2018-12-04 | $56.94 | $58.30 | $55.78 | $56.76 | $56.76 | 1,144,533 |
| 2018-12-03 | $59.76 | $59.94 | $55.71 | $57.35 | $57.35 | 714,130 |
| 2018-11-30 | $57.90 | $59.23 | $57.38 | $58.39 | $58.39 | 522,191 |
| 2018-11-29 | $56.43 | $58.70 | $55.47 | $57.84 | $57.84 | 641,655 |
| 2018-11-28 | $54.66 | $57.28 | $53.64 | $57.00 | $57.00 | 1,164,310 |
| 2018-11-27 | $52.93 | $53.31 | $51.51 | $52.82 | $52.82 | 913,862 |
| 2018-11-26 | $52.07 | $53.64 | $51.48 | $53.32 | $53.32 | 317,037 |
| 2018-11-23 | $50.93 | $52.00 | $50.93 | $51.19 | $51.19 | 122,841 |
| 2018-11-21 | $51.52 | $52.03 | $50.38 | $51.46 | $51.46 | 333,212 |
| 2018-11-20 | $48.75 | $51.78 | $47.83 | $50.56 | $50.56 | 768,278 |
| 2018-11-19 | $53.69 | $54.00 | $49.50 | $50.25 | $50.25 | 823,034 |
| 2018-11-16 | $54.77 | $55.18 | $53.09 | $53.69 | $53.69 | 611,050 |
| 2018-11-15 | $51.62 | $54.56 | $50.81 | $54.40 | $54.40 | 516,321 |
| 2018-11-14 | $52.91 | $53.32 | $51.67 | $51.77 | $51.77 | 689,422 |
| 2018-11-13 | $52.94 | $54.29 | $52.07 | $52.34 | $52.34 | 590,681 |
| 2018-11-12 | $54.22 | $54.38 | $51.58 | $52.51 | $52.51 | 669,446 |
| 2018-11-09 | $54.51 | $55.49 | $53.30 | $54.21 | $54.21 | 632,754 |
| 2018-11-08 | $57.05 | $57.94 | $54.87 | $55.03 | $55.03 | 816,103 |
| 2018-11-07 | $54.22 | $57.60 | $54.14 | $57.02 | $57.02 | 1,507,874 |
| 2018-11-06 | $52.62 | $57.75 | $49.73 | $53.42 | $53.42 | 5,700,500 |
| 2018-11-05 | $63.81 | $64.12 | $62.39 | $63.28 | $63.28 | 617,643 |
| 2018-11-02 | $64.19 | $65.68 | $63.09 | $63.80 | $63.80 | 398,460 |
| 2018-11-01 | $63.45 | $64.72 | $61.76 | $64.16 | $64.16 | 409,270 |
| 2018-10-31 | $61.48 | $63.99 | $60.50 | $62.91 | $62.91 | 763,164 |
| 2018-10-30 | $58.89 | $61.13 | $58.10 | $60.28 | $60.28 | 597,057 |
| 2018-10-29 | $59.47 | $59.66 | $58.08 | $59.07 | $59.07 | 1,151,028 |
| 2018-10-26 | $60.69 | $61.17 | $58.13 | $58.50 | $58.50 | 587,286 |
| 2018-10-25 | $62.31 | $62.69 | $60.61 | $62.30 | $62.30 | 1,042,345 |
| 2018-10-24 | $64.62 | $65.05 | $61.56 | $61.56 | $61.56 | 506,758 |
| 2018-10-23 | $63.15 | $64.20 | $62.00 | $63.54 | $63.54 | 459,394 |
| 2018-10-22 | $63.64 | $64.95 | $62.96 | $64.57 | $64.57 | 477,306 |
| 2018-10-19 | $65.76 | $66.07 | $63.41 | $63.50 | $63.50 | 496,853 |
| 2018-10-18 | $66.78 | $67.08 | $65.09 | $65.18 | $65.18 | 457,720 |
| 2018-10-17 | $68.76 | $69.50 | $66.01 | $66.93 | $66.93 | 401,609 |
| 2018-10-16 | $65.55 | $68.58 | $65.55 | $68.29 | $68.29 | 551,513 |
| 2018-10-15 | $64.23 | $65.07 | $62.71 | $64.82 | $64.82 | 634,804 |
| 2018-10-12 | $64.90 | $65.91 | $62.95 | $64.31 | $64.31 | 796,372 |
| 2018-10-11 | $65.51 | $67.22 | $62.69 | $62.85 | $62.85 | 1,197,327 |
| 2018-10-10 | $69.48 | $69.48 | $66.00 | $66.59 | $66.59 | 972,860 |
| 2018-10-09 | $69.24 | $71.30 | $69.24 | $70.01 | $70.01 | 521,224 |
| 2018-10-08 | $72.22 | $72.58 | $68.14 | $70.11 | $70.11 | 715,743 |
| 2018-10-05 | $73.24 | $74.54 | $71.25 | $72.79 | $72.79 | 524,447 |
| 2018-10-04 | $72.98 | $73.41 | $72.20 | $73.15 | $73.15 | 815,877 |
| 2018-10-03 | $72.74 | $73.39 | $71.74 | $73.33 | $73.33 | 372,163 |
| 2018-10-02 | $74.38 | $74.38 | $71.80 | $72.41 | $72.41 | 703,651 |
| 2018-10-01 | $75.44 | $76.15 | $73.02 | $74.28 | $74.28 | 501,344 |
| 2018-09-28 | $75.17 | $76.12 | $74.60 | $75.19 | $75.19 | 398,142 |
| 2018-09-27 | $75.78 | $77.49 | $74.45 | $75.49 | $75.49 | 522,855 |
| 2018-09-26 | $78.25 | $79.36 | $75.78 | $75.87 | $75.87 | 333,536 |
| 2018-09-25 | $76.90 | $78.94 | $76.53 | $78.04 | $78.04 | 440,295 |
| 2018-09-24 | $75.54 | $77.19 | $74.50 | $77.01 | $77.01 | 513,262 |
| 2018-09-21 | $79.81 | $79.99 | $76.28 | $76.34 | $76.34 | 813,338 |
| 2018-09-20 | $78.44 | $79.34 | $77.46 | $79.13 | $79.13 | 320,308 |
| 2018-09-19 | $78.97 | $79.46 | $76.33 | $77.92 | $77.92 | 437,442 |
| 2018-09-18 | $79.37 | $81.01 | $78.56 | $79.20 | $79.20 | 365,858 |
| 2018-09-17 | $83.29 | $83.67 | $78.87 | $78.95 | $78.95 | 516,782 |
| 2018-09-14 | $83.89 | $85.19 | $83.46 | $83.54 | $83.54 | 433,470 |
| 2018-09-13 | $84.54 | $85.66 | $83.00 | $83.60 | $83.60 | 344,132 |
| 2018-09-12 | $86.23 | $86.32 | $83.13 | $84.00 | $84.00 | 348,650 |
| 2018-09-11 | $85.08 | $86.93 | $84.75 | $86.15 | $86.15 | 265,032 |
| 2018-09-10 | $83.79 | $85.21 | $82.77 | $85.12 | $85.12 | 566,273 |
| 2018-09-07 | $82.81 | $85.90 | $82.02 | $84.03 | $84.03 | 417,861 |
| 2018-09-06 | $85.35 | $85.35 | $82.69 | $83.28 | $83.28 | 460,448 |
| 2018-09-05 | $90.31 | $90.31 | $84.39 | $85.51 | $85.51 | 998,442 |
| 2018-09-04 | $89.14 | $90.25 | $87.55 | $90.03 | $90.03 | 521,868 |
| 2018-08-31 | $88.23 | $89.53 | $88.00 | $89.36 | $89.36 | 435,414 |
| 2018-08-30 | $87.00 | $88.46 | $86.65 | $88.25 | $88.25 | 500,578 |
| 2018-08-29 | $86.25 | $87.74 | $86.20 | $87.30 | $87.30 | 444,052 |
| 2018-08-28 | $84.92 | $86.41 | $84.75 | $85.94 | $85.94 | 372,369 |
| 2018-08-27 | $83.89 | $84.78 | $83.00 | $84.57 | $84.57 | 379,315 |
| 2018-08-24 | $82.61 | $84.03 | $82.57 | $83.20 | $83.20 | 365,876 |
| 2018-08-23 | $82.05 | $83.17 | $81.71 | $82.06 | $82.06 | 365,216 |
| 2018-08-22 | $80.69 | $82.24 | $80.15 | $82.04 | $82.04 | 306,936 |
| 2018-08-21 | $80.99 | $81.68 | $80.27 | $80.94 | $80.94 | 536,205 |
| 2018-08-20 | $79.73 | $80.80 | $79.01 | $80.58 | $80.58 | 659,043 |
| 2018-08-17 | $78.33 | $79.44 | $76.87 | $79.06 | $79.06 | 1,024,907 |
| 2018-08-16 | $76.07 | $78.44 | $76.07 | $77.92 | $77.92 | 1,048,076 |
| 2018-08-15 | $73.80 | $75.61 | $72.49 | $75.34 | $75.34 | 1,221,558 |
| 2018-08-14 | $72.29 | $74.72 | $72.29 | $74.40 | $74.40 | 977,551 |
| 2018-08-13 | $72.51 | $73.21 | $72.01 | $72.13 | $72.13 | 471,268 |
| 2018-08-10 | $71.78 | $72.75 | $71.65 | $72.18 | $72.18 | 979,325 |
| 2018-08-09 | $72.84 | $74.06 | $71.80 | $72.11 | $72.11 | 1,232,292 |
| 2018-08-08 | $73.42 | $74.69 | $71.36 | $72.57 | $72.57 | 967,596 |
| 2018-08-07 | $78.46 | $78.94 | $72.64 | $73.49 | $73.49 | 1,186,693 |
| 2018-08-06 | $75.08 | $78.22 | $75.08 | $78.03 | $78.03 | 580,383 |
| 2018-08-03 | $80.06 | $81.13 | $73.24 | $75.67 | $75.67 | 1,483,192 |
| 2018-08-02 | $76.77 | $81.12 | $76.65 | $80.21 | $80.21 | 897,324 |
| 2018-08-01 | $76.35 | $77.88 | $76.02 | $76.81 | $76.81 | 853,089 |
| 2018-07-31 | $74.95 | $76.28 | $71.40 | $75.66 | $75.66 | 1,318,224 |
| 2018-07-30 | $79.56 | $79.75 | $74.86 | $75.44 | $75.44 | 1,105,047 |
| 2018-07-27 | $85.87 | $86.30 | $79.30 | $79.99 | $79.99 | 896,164 |
| 2018-07-26 | $85.41 | $86.41 | $84.03 | $85.87 | $85.87 | 331,779 |
| 2018-07-25 | $84.68 | $86.89 | $84.56 | $85.99 | $85.99 | 538,729 |
| 2018-07-24 | $87.52 | $88.09 | $82.65 | $84.70 | $84.70 | 678,599 |
| 2018-07-23 | $86.50 | $88.36 | $85.70 | $87.27 | $87.27 | 451,388 |
| 2018-07-20 | $89.44 | $90.00 | $85.25 | $86.59 | $86.59 | 849,055 |
| 2018-07-19 | $92.05 | $93.04 | $87.77 | $89.62 | $89.62 | 1,120,651 |
| 2018-07-18 | $93.78 | $94.21 | $92.48 | $93.16 | $93.16 | 361,272 |
| 2018-07-17 | $92.85 | $94.40 | $92.18 | $93.91 | $93.91 | 439,971 |
| 2018-07-16 | $93.98 | $94.00 | $92.51 | $93.15 | $93.15 | 344,330 |
| 2018-07-13 | $93.56 | $94.37 | $92.84 | $93.59 | $93.59 | 445,368 |
| 2018-07-12 | $90.69 | $93.74 | $90.49 | $93.64 | $93.64 | 481,911 |
| 2018-07-11 | $88.03 | $90.50 | $88.03 | $90.02 | $90.02 | 490,534 |
| 2018-07-10 | $88.55 | $88.95 | $87.57 | $88.35 | $88.35 | 362,168 |
| 2018-07-09 | $88.68 | $89.34 | $86.70 | $88.24 | $88.24 | 370,829 |
| 2018-07-06 | $86.13 | $88.26 | $85.53 | $88.09 | $88.09 | 354,976 |
| 2018-07-05 | $85.75 | $86.62 | $84.93 | $86.40 | $86.40 | 426,541 |
| 2018-07-03 | $84.91 | $86.44 | $84.46 | $85.42 | $85.42 | 317,872 |
| 2018-07-02 | $82.44 | $84.95 | $82.07 | $84.91 | $84.91 | 329,471 |
| 2018-06-29 | $84.91 | $85.25 | $82.80 | $83.56 | $83.56 | 427,071 |
| 2018-06-28 | $82.13 | $85.60 | $80.90 | $84.40 | $84.40 | 671,722 |
| 2018-06-27 | $85.59 | $85.69 | $82.20 | $82.38 | $82.38 | 816,745 |
| 2018-06-26 | $83.42 | $85.75 | $83.42 | $84.46 | $84.46 | 663,155 |
| 2018-06-25 | $87.80 | $88.12 | $82.20 | $83.22 | $83.22 | 1,050,992 |
| 2018-06-22 | $90.15 | $90.35 | $86.31 | $87.60 | $87.60 | 5,956,499 |
| 2018-06-21 | $94.48 | $94.96 | $89.57 | $90.05 | $90.05 | 687,850 |
| 2018-06-20 | $94.88 | $95.90 | $94.27 | $94.48 | $94.48 | 608,268 |
| 2018-06-19 | $95.39 | $95.45 | $91.92 | $94.31 | $94.31 | 563,835 |
| 2018-06-18 | $95.59 | $97.31 | $95.18 | $96.33 | $96.33 | 509,738 |
| 2018-06-15 | $95.76 | $96.83 | $93.99 | $96.31 | $96.31 | 767,239 |
| 2018-06-14 | $96.39 | $97.41 | $95.65 | $96.58 | $96.58 | 507,964 |
| 2018-06-13 | $95.99 | $97.03 | $95.04 | $96.29 | $96.29 | 511,059 |
| 2018-06-12 | $92.53 | $95.43 | $92.53 | $95.38 | $95.38 | 618,371 |
| 2018-06-11 | $92.95 | $94.19 | $92.23 | $92.32 | $92.32 | 364,202 |
| 2018-06-08 | $92.64 | $92.96 | $91.44 | $92.72 | $92.72 | 381,802 |
| 2018-06-07 | $94.62 | $95.17 | $91.54 | $93.01 | $93.01 | 420,938 |
| 2018-06-06 | $92.62 | $95.48 | $92.01 | $94.20 | $94.20 | 555,758 |
| 2018-06-05 | $95.08 | $96.52 | $92.83 | $93.31 | $93.31 | 515,809 |
| 2018-06-04 | $96.97 | $98.00 | $94.86 | $95.03 | $95.03 | 470,843 |
| 2018-06-01 | $95.31 | $97.32 | $95.16 | $96.30 | $96.30 | 620,640 |
| 2018-05-31 | $93.50 | $95.82 | $93.08 | $94.80 | $94.80 | 512,816 |
| 2018-05-30 | $92.45 | $93.90 | $91.77 | $93.06 | $93.06 | 781,943 |
| 2018-05-29 | $90.88 | $92.87 | $90.50 | $92.44 | $92.44 | 631,560 |
| 2018-05-25 | $89.00 | $92.26 | $88.76 | $91.32 | $91.32 | 1,099,587 |
| 2018-05-24 | $89.92 | $90.10 | $88.43 | $88.80 | $88.80 | 612,784 |
| 2018-05-23 | $88.50 | $90.09 | $87.65 | $89.25 | $89.25 | 3,068,760 |
| 2018-05-22 | $94.18 | $94.69 | $91.11 | $91.64 | $91.64 | 806,789 |
| 2018-05-21 | $95.98 | $97.76 | $94.70 | $95.53 | $95.53 | 270,025 |
| 2018-05-18 | $94.73 | $96.07 | $93.03 | $95.68 | $95.68 | 356,992 |
| 2018-05-17 | $93.32 | $94.64 | $92.81 | $94.29 | $94.29 | 388,653 |
| 2018-05-16 | $93.93 | $94.41 | $92.75 | $93.18 | $93.18 | 389,189 |
| 2018-05-15 | $91.84 | $93.67 | $91.21 | $93.42 | $93.42 | 461,073 |
| 2018-05-14 | $98.35 | $98.58 | $91.84 | $92.76 | $92.76 | 742,990 |
| 2018-05-11 | $96.50 | $98.30 | $96.00 | $98.08 | $98.08 | 635,522 |
| 2018-05-10 | $93.21 | $96.54 | $90.10 | $96.50 | $96.50 | 642,704 |
| 2018-05-09 | $90.30 | $92.91 | $89.97 | $92.68 | $92.68 | 466,570 |
| 2018-05-08 | $88.57 | $91.38 | $88.37 | $90.88 | $90.88 | 396,209 |
| 2018-05-07 | $87.86 | $90.19 | $87.45 | $88.31 | $88.31 | 733,733 |
| 2018-05-04 | $82.16 | $87.80 | $78.36 | $87.45 | $87.45 | 883,205 |
| 2018-05-03 | $81.77 | $84.46 | $80.73 | $82.09 | $82.09 | 846,764 |
| 2018-05-02 | $81.28 | $83.27 | $79.89 | $82.54 | $82.54 | 475,689 |
| 2018-05-01 | $80.27 | $81.13 | $78.94 | $81.01 | $81.01 | 391,171 |
| 2018-04-30 | $80.75 | $81.70 | $80.34 | $80.49 | $80.49 | 638,909 |
| 2018-04-27 | $79.38 | $80.52 | $79.03 | $80.33 | $80.33 | 664,997 |
| 2018-04-26 | $79.24 | $80.23 | $78.37 | $79.61 | $79.61 | 898,832 |
| 2018-04-25 | $80.24 | $80.24 | $77.77 | $78.77 | $78.77 | 342,534 |
| 2018-04-24 | $81.51 | $83.29 | $79.36 | $80.24 | $80.24 | 532,408 |
| 2018-04-23 | $84.35 | $84.35 | $80.75 | $81.48 | $81.48 | 621,858 |
| 2018-04-20 | $84.95 | $85.31 | $83.91 | $84.22 | $84.22 | 351,345 |
| 2018-04-19 | $86.64 | $87.28 | $85.43 | $85.51 | $85.51 | 379,696 |
| 2018-04-18 | $87.40 | $87.80 | $86.70 | $87.29 | $87.29 | 299,989 |
| 2018-04-17 | $83.23 | $87.12 | $82.85 | $86.93 | $86.93 | 572,841 |
| 2018-04-16 | $83.56 | $84.06 | $82.15 | $82.68 | $82.68 | 656,160 |
| 2018-04-13 | $84.80 | $86.22 | $82.01 | $83.28 | $83.28 | 549,422 |
| 2018-04-12 | $84.00 | $85.29 | $83.28 | $84.38 | $84.38 | 382,789 |
| 2018-04-11 | $83.39 | $84.57 | $82.60 | $83.82 | $83.82 | 261,003 |
| 2018-04-10 | $84.18 | $84.25 | $81.99 | $83.53 | $83.53 | 282,775 |
| 2018-04-09 | $82.53 | $84.94 | $82.03 | $83.17 | $83.17 | 416,809 |
| 2018-04-06 | $81.90 | $83.19 | $81.44 | $82.25 | $82.25 | 616,602 |
| 2018-04-05 | $82.00 | $82.95 | $81.17 | $82.41 | $82.41 | 693,689 |
| 2018-04-04 | $78.32 | $82.03 | $77.36 | $81.76 | $81.76 | 654,945 |
| 2018-04-03 | $83.45 | $84.35 | $78.69 | $80.06 | $80.06 | 1,084,063 |
| 2018-04-02 | $83.51 | $84.67 | $82.56 | $83.78 | $83.78 | 480,652 |
| 2018-03-29 | $81.20 | $85.50 | $80.28 | $84.03 | $84.03 | 935,392 |
| 2018-03-28 | $84.51 | $84.51 | $80.05 | $80.48 | $80.48 | 912,486 |
| 2018-03-27 | $90.00 | $91.00 | $84.30 | $84.85 | $84.85 | 531,091 |
| 2018-03-26 | $87.07 | $89.56 | $86.63 | $89.47 | $89.47 | 417,241 |
| 2018-03-23 | $86.78 | $88.21 | $85.21 | $85.23 | $85.23 | 313,047 |
| 2018-03-22 | $88.10 | $89.08 | $86.30 | $86.65 | $86.65 | 358,131 |
| 2018-03-21 | $89.03 | $89.65 | $88.15 | $89.11 | $89.11 | 294,098 |
| 2018-03-20 | $87.64 | $89.50 | $87.64 | $88.77 | $88.77 | 379,358 |
| 2018-03-19 | $89.09 | $89.90 | $86.62 | $87.80 | $87.80 | 392,726 |
| 2018-03-16 | $88.02 | $89.86 | $87.19 | $89.56 | $89.56 | 683,972 |
| 2018-03-15 | $87.80 | $88.19 | $86.74 | $87.51 | $87.51 | 417,858 |
| 2018-03-14 | $85.31 | $88.15 | $85.31 | $87.72 | $87.72 | 756,454 |
| 2018-03-13 | $88.06 | $88.82 | $82.82 | $84.72 | $84.72 | 852,159 |
| 2018-03-12 | $88.37 | $89.11 | $87.31 | $87.95 | $87.95 | 738,113 |
| 2018-03-09 | $90.00 | $90.81 | $87.62 | $87.85 | $87.85 | 546,849 |
| 2018-03-08 | $89.77 | $90.74 | $88.74 | $89.60 | $89.60 | 425,038 |
| 2018-03-07 | $85.84 | $89.07 | $85.84 | $88.96 | $88.96 | 552,387 |
| 2018-03-06 | $85.80 | $87.47 | $85.55 | $86.80 | $86.80 | 587,365 |
| 2018-03-05 | $85.66 | $86.77 | $84.20 | $85.80 | $85.80 | 358,036 |
| 2018-03-02 | $83.36 | $86.01 | $82.79 | $85.89 | $85.89 | 580,903 |
| 2018-03-01 | $82.70 | $84.87 | $81.14 | $84.74 | $84.74 | 497,448 |
| 2018-02-28 | $84.09 | $86.73 | $82.63 | $82.78 | $82.78 | 550,350 |
| 2018-02-27 | $81.22 | $86.29 | $81.10 | $83.53 | $83.53 | 1,262,280 |
| 2018-02-26 | $79.61 | $80.77 | $78.72 | $80.10 | $80.10 | 409,926 |
| 2018-02-23 | $78.58 | $79.21 | $77.42 | $79.10 | $79.10 | 288,269 |
| 2018-02-22 | $77.94 | $79.79 | $77.40 | $78.04 | $78.04 | 262,066 |
| 2018-02-21 | $76.33 | $79.41 | $76.30 | $77.42 | $77.42 | 717,968 |
| 2018-02-20 | $75.66 | $77.53 | $75.66 | $76.14 | $76.14 | 362,163 |
| 2018-02-16 | $75.86 | $77.25 | $75.01 | $75.94 | $75.94 | 263,740 |
| 2018-02-15 | $74.62 | $76.83 | $73.48 | $75.99 | $75.99 | 456,679 |
| 2018-02-14 | $71.87 | $74.31 | $71.75 | $73.74 | $73.74 | 332,456 |
| 2018-02-13 | $69.98 | $73.28 | $69.98 | $72.66 | $72.66 | 168,645 |
| 2018-02-12 | $69.45 | $71.45 | $68.49 | $70.42 | $70.42 | 183,442 |
| 2018-02-09 | $68.68 | $70.33 | $66.39 | $69.14 | $69.14 | 307,813 |
| 2018-02-08 | $69.92 | $70.86 | $68.03 | $68.06 | $68.06 | 260,524 |
| 2018-02-07 | $69.38 | $70.64 | $68.76 | $69.76 | $69.76 | 341,508 |
| 2018-02-06 | $67.23 | $69.93 | $66.70 | $69.43 | $69.43 | 501,862 |
| 2018-02-05 | $71.52 | $72.78 | $69.09 | $69.10 | $69.10 | 463,739 |
| 2018-02-02 | $73.08 | $73.95 | $72.30 | $72.50 | $72.50 | 251,923 |
| 2018-02-01 | $73.63 | $74.21 | $72.63 | $73.53 | $73.53 | 304,744 |
| 2018-01-31 | $75.62 | $76.50 | $74.00 | $74.27 | $74.27 | 243,989 |
| 2018-01-30 | $73.35 | $75.66 | $72.73 | $75.13 | $75.13 | 243,424 |
| 2018-01-29 | $75.46 | $75.73 | $73.74 | $73.82 | $73.82 | 209,408 |
| 2018-01-26 | $74.11 | $75.96 | $73.82 | $75.50 | $75.50 | 392,909 |
| 2018-01-25 | $73.61 | $74.43 | $72.23 | $73.54 | $73.54 | 298,310 |
| 2018-01-24 | $74.29 | $74.77 | $72.51 | $72.84 | $72.84 | 267,981 |
| 2018-01-23 | $73.96 | $75.80 | $73.71 | $73.76 | $73.76 | 334,437 |
| 2018-01-22 | $72.38 | $74.38 | $71.88 | $73.95 | $73.95 | 346,010 |
| 2018-01-19 | $70.89 | $72.65 | $70.89 | $72.38 | $72.38 | 425,622 |
| 2018-01-18 | $69.60 | $71.84 | $69.48 | $70.89 | $70.89 | 276,245 |
| 2018-01-17 | $69.37 | $69.61 | $68.63 | $69.47 | $69.47 | 419,453 |
| 2018-01-16 | $69.76 | $71.07 | $68.77 | $69.00 | $69.00 | 468,597 |
| 2018-01-12 | $67.97 | $69.47 | $66.61 | $69.32 | $69.32 | 390,660 |
| 2018-01-11 | $65.52 | $68.27 | $65.12 | $67.70 | $67.70 | 377,247 |
| 2018-01-10 | $64.41 | $65.44 | $64.15 | $65.42 | $65.42 | 233,095 |
| 2018-01-09 | $63.27 | $65.10 | $63.17 | $64.90 | $64.90 | 275,352 |
| 2018-01-08 | $63.45 | $63.99 | $62.56 | $63.36 | $63.36 | 368,030 |
| 2018-01-05 | $64.26 | $64.51 | $63.20 | $63.70 | $63.70 | 245,379 |
| 2018-01-04 | $63.64 | $64.33 | $63.60 | $64.17 | $64.17 | 215,531 |
| 2018-01-03 | $63.09 | $64.37 | $63.09 | $63.21 | $63.21 | 320,049 |
| 2018-01-02 | $64.65 | $64.65 | $61.75 | $63.13 | $63.13 | 452,611 |
| 2017-12-29 | $64.82 | $65.51 | $64.14 | $64.51 | $64.51 | 244,132 |
| 2017-12-28 | $63.94 | $64.74 | $63.50 | $64.48 | $64.48 | 180,118 |
| 2017-12-27 | $63.48 | $64.14 | $62.95 | $63.72 | $63.72 | 163,140 |
| 2017-12-26 | $62.70 | $63.77 | $62.01 | $63.40 | $63.40 | 174,045 |
| 2017-12-22 | $63.45 | $63.71 | $62.30 | $63.04 | $63.04 | 176,463 |
| 2017-12-21 | $64.37 | $64.74 | $63.29 | $63.55 | $63.55 | 376,126 |
| 2017-12-20 | $67.00 | $67.00 | $64.25 | $64.36 | $64.36 | 250,275 |
| 2017-12-19 | $67.35 | $67.68 | $66.53 | $66.75 | $66.75 | 303,982 |
| 2017-12-18 | $66.08 | $67.23 | $65.73 | $67.21 | $67.21 | 374,423 |
| 2017-12-15 | $63.92 | $65.70 | $63.81 | $65.51 | $65.51 | 1,021,790 |
| 2017-12-14 | $64.15 | $64.97 | $63.52 | $63.84 | $63.84 | 290,770 |
| 2017-12-13 | $62.74 | $64.36 | $62.67 | $64.23 | $64.23 | 493,607 |
| 2017-12-12 | $63.70 | $63.79 | $62.23 | $62.55 | $62.55 | 373,957 |
| 2017-12-11 | $60.31 | $61.82 | $60.05 | $61.80 | $61.80 | 341,875 |
| 2017-12-08 | $62.01 | $63.00 | $60.19 | $60.29 | $60.29 | 522,977 |
| 2017-12-07 | $58.83 | $62.12 | $58.83 | $61.45 | $61.45 | 987,349 |
| 2017-12-06 | $58.53 | $59.82 | $57.84 | $58.40 | $58.40 | 710,449 |
| 2017-12-05 | $58.50 | $60.15 | $58.12 | $58.75 | $58.75 | 900,078 |
| 2017-12-04 | $65.58 | $65.90 | $58.55 | $58.58 | $58.58 | 896,519 |
| 2017-12-01 | $64.05 | $65.68 | $62.88 | $64.60 | $64.60 | 519,037 |
| 2017-11-30 | $64.47 | $65.50 | $63.42 | $64.10 | $64.10 | 462,350 |
| 2017-11-29 | $67.51 | $67.98 | $62.50 | $63.98 | $63.98 | 528,147 |
| 2017-11-28 | $67.49 | $68.25 | $66.35 | $67.45 | $67.45 | 350,808 |
| 2017-11-27 | $69.08 | $69.27 | $67.02 | $67.29 | $67.29 | 329,096 |
| 2017-11-24 | $67.05 | $69.06 | $67.00 | $68.91 | $68.91 | 168,541 |
| 2017-11-22 | $66.99 | $68.06 | $66.48 | $66.76 | $66.76 | 296,827 |
| 2017-11-21 | $65.32 | $67.10 | $65.32 | $66.99 | $66.99 | 354,014 |
| 2017-11-20 | $63.75 | $65.27 | $63.75 | $65.08 | $65.08 | 435,059 |
| 2017-11-17 | $63.99 | $64.61 | $63.50 | $63.67 | $63.67 | 150,802 |
| 2017-11-16 | $63.67 | $65.47 | $63.66 | $64.08 | $64.08 | 472,924 |
| 2017-11-15 | $63.74 | $64.12 | $62.95 | $63.20 | $63.20 | 344,588 |
| 2017-11-14 | $63.72 | $64.62 | $63.33 | $64.38 | $64.38 | 198,491 |
| 2017-11-13 | $63.36 | $63.75 | $62.63 | $63.72 | $63.72 | 232,800 |
| 2017-11-10 | $63.10 | $64.06 | $62.71 | $63.53 | $63.53 | 230,525 |
| 2017-11-09 | $62.99 | $64.20 | $62.56 | $63.45 | $63.45 | 431,809 |
| 2017-11-08 | $61.75 | $65.49 | $61.17 | $63.65 | $63.65 | 1,172,187 |
| 2017-11-07 | $64.12 | $64.34 | $62.42 | $62.51 | $62.51 | 377,732 |
| 2017-11-06 | $63.92 | $65.90 | $63.92 | $63.96 | $63.96 | 436,695 |
| 2017-11-03 | $63.18 | $64.20 | $62.57 | $63.89 | $63.89 | 239,732 |
| 2017-11-02 | $61.88 | $63.76 | $61.31 | $63.26 | $63.26 | 243,701 |
| 2017-11-01 | $64.23 | $64.23 | $61.61 | $61.78 | $61.78 | 317,716 |
| 2017-10-31 | $62.32 | $63.80 | $62.29 | $63.63 | $63.63 | 366,420 |
| 2017-10-30 | $62.69 | $62.98 | $61.68 | $62.16 | $62.16 | 365,052 |
| 2017-10-27 | $63.39 | $64.12 | $62.61 | $62.75 | $62.75 | 637,984 |
| 2017-10-26 | $62.04 | $62.95 | $61.41 | $62.76 | $62.76 | 178,376 |
| 2017-10-25 | $62.54 | $63.15 | $60.91 | $61.96 | $61.96 | 296,154 |
| 2017-10-24 | $61.85 | $63.00 | $61.31 | $62.54 | $62.54 | 371,168 |
| 2017-10-23 | $61.76 | $62.05 | $61.33 | $61.37 | $61.37 | 272,363 |
| 2017-10-20 | $61.05 | $61.88 | $60.83 | $61.85 | $61.85 | 330,753 |
| 2017-10-19 | $60.19 | $60.61 | $59.25 | $60.49 | $60.49 | 274,354 |
| 2017-10-18 | $60.00 | $60.92 | $59.71 | $60.36 | $60.36 | 560,060 |
| 2017-10-17 | $59.20 | $59.84 | $59.17 | $59.73 | $59.73 | 201,948 |
| 2017-10-16 | $59.74 | $60.18 | $58.86 | $59.32 | $59.32 | 305,868 |
| 2017-10-13 | $60.38 | $60.78 | $59.76 | $59.82 | $59.82 | 264,634 |
| 2017-10-12 | $60.00 | $60.79 | $59.77 | $60.70 | $60.70 | 407,463 |
| 2017-10-11 | $58.81 | $60.19 | $58.52 | $60.03 | $60.03 | 510,181 |
| 2017-10-10 | $58.45 | $59.20 | $57.93 | $58.67 | $58.67 | 314,296 |
| 2017-10-09 | $58.73 | $58.96 | $57.85 | $57.99 | $57.99 | 355,016 |
| 2017-10-06 | $59.68 | $60.50 | $58.41 | $58.92 | $58.92 | 472,351 |
| 2017-10-05 | $58.19 | $59.68 | $57.68 | $59.16 | $59.16 | 362,734 |
| 2017-10-04 | $57.50 | $58.31 | $56.72 | $58.20 | $58.20 | 373,363 |
| 2017-10-03 | $57.00 | $57.67 | $56.80 | $57.35 | $57.35 | 391,962 |
| 2017-10-02 | $56.01 | $57.56 | $55.23 | $56.75 | $56.75 | 660,391 |
| 2017-09-29 | $54.64 | $56.12 | $54.56 | $56.04 | $56.04 | 359,905 |
| 2017-09-28 | $53.63 | $54.73 | $53.23 | $54.63 | $54.63 | 265,522 |
| 2017-09-27 | $53.01 | $54.30 | $52.51 | $53.72 | $53.72 | 398,048 |
| 2017-09-26 | $53.30 | $53.30 | $51.54 | $52.55 | $52.55 | 355,753 |
| 2017-09-25 | $54.92 | $54.92 | $52.78 | $52.92 | $52.92 | 445,063 |
| 2017-09-22 | $54.05 | $55.03 | $53.44 | $54.93 | $54.93 | 513,916 |
| 2017-09-21 | $54.37 | $54.56 | $53.89 | $54.31 | $54.31 | 229,061 |
| 2017-09-20 | $54.64 | $55.01 | $54.08 | $54.65 | $54.65 | 463,745 |
| 2017-09-19 | $54.00 | $54.50 | $53.03 | $54.24 | $54.24 | 338,574 |
| 2017-09-18 | $53.95 | $54.65 | $53.04 | $53.97 | $53.97 | 453,234 |
| 2017-09-15 | $52.92 | $53.52 | $52.56 | $53.43 | $53.43 | 777,585 |
| 2017-09-14 | $52.78 | $53.19 | $52.03 | $52.91 | $52.91 | 228,029 |
| 2017-09-13 | $52.85 | $53.08 | $51.98 | $52.80 | $52.80 | 358,387 |
| 2017-09-12 | $53.70 | $53.74 | $52.37 | $52.96 | $52.96 | 305,614 |
| 2017-09-11 | $54.00 | $54.08 | $53.05 | $53.55 | $53.55 | 679,024 |
| 2017-09-08 | $54.35 | $54.35 | $53.31 | $53.78 | $53.78 | 656,286 |
| 2017-09-07 | $50.26 | $55.24 | $49.85 | $54.01 | $54.01 | 3,256,992 |
| 2017-09-06 | $49.44 | $50.22 | $47.50 | $49.43 | $49.43 | 855,263 |
| 2017-09-05 | $49.71 | $50.85 | $49.57 | $50.62 | $50.62 | 277,906 |
| 2017-09-01 | $50.14 | $50.25 | $48.35 | $49.92 | $49.92 | 387,341 |
| 2017-08-31 | $50.18 | $50.32 | $49.33 | $50.10 | $50.10 | 281,451 |
| 2017-08-30 | $49.30 | $50.55 | $48.94 | $50.00 | $50.00 | 412,246 |
| 2017-08-29 | $47.85 | $49.29 | $47.61 | $49.22 | $49.22 | 187,669 |
| 2017-08-28 | $48.45 | $48.61 | $47.92 | $48.35 | $48.35 | 201,106 |
| 2017-08-25 | $49.56 | $49.56 | $48.24 | $48.25 | $48.25 | 188,182 |
| 2017-08-24 | $49.28 | $49.48 | $48.84 | $49.33 | $49.33 | 165,478 |
| 2017-08-23 | $48.98 | $49.63 | $48.92 | $49.16 | $49.16 | 173,626 |
| 2017-08-22 | $48.55 | $49.54 | $48.45 | $49.48 | $49.48 | 207,231 |
| 2017-08-21 | $48.13 | $48.55 | $47.77 | $48.44 | $48.44 | 188,261 |
| 2017-08-18 | $47.58 | $48.52 | $47.20 | $48.29 | $48.29 | 320,750 |
| 2017-08-17 | $48.04 | $48.61 | $47.72 | $47.94 | $47.94 | 232,848 |
| 2017-08-16 | $47.79 | $48.58 | $47.49 | $48.16 | $48.16 | 165,884 |
| 2017-08-15 | $48.35 | $48.60 | $47.44 | $47.77 | $47.77 | 224,599 |
| 2017-08-14 | $47.15 | $48.26 | $46.50 | $48.22 | $48.22 | 365,173 |
| 2017-08-11 | $45.50 | $46.78 | $45.50 | $46.09 | $46.09 | 765,077 |
| 2017-08-10 | $47.26 | $47.32 | $45.56 | $45.97 | $45.97 | 716,980 |
| 2017-08-09 | $49.76 | $49.91 | $47.15 | $47.58 | $47.58 | 864,859 |
| 2017-08-08 | $52.50 | $52.50 | $46.36 | $49.99 | $49.99 | 1,450,501 |
| 2017-08-07 | $49.57 | $51.03 | $49.46 | $50.92 | $50.92 | 636,318 |
| 2017-08-04 | $50.59 | $50.62 | $49.30 | $49.54 | $49.54 | 361,336 |
| 2017-08-03 | $49.96 | $50.47 | $49.65 | $50.33 | $50.33 | 360,850 |
| 2017-08-02 | $52.30 | $52.30 | $49.77 | $49.84 | $49.84 | 634,263 |
| 2017-08-01 | $51.90 | $52.94 | $51.72 | $52.17 | $52.17 | 410,408 |
| 2017-07-31 | $51.15 | $51.83 | $50.99 | $51.75 | $51.75 | 244,377 |
| 2017-07-28 | $51.11 | $51.47 | $49.91 | $51.04 | $51.04 | 583,516 |
| 2017-07-27 | $51.56 | $51.65 | $50.50 | $51.27 | $51.27 | 512,334 |
| 2017-07-26 | $50.34 | $51.36 | $50.29 | $51.31 | $51.31 | 178,566 |
| 2017-07-25 | $50.36 | $50.57 | $49.76 | $50.26 | $50.26 | 325,544 |
| 2017-07-24 | $50.12 | $50.61 | $49.84 | $50.35 | $50.35 | 189,610 |
| 2017-07-21 | $50.33 | $50.59 | $49.77 | $50.05 | $50.05 | 246,124 |
| 2017-07-20 | $49.85 | $50.66 | $49.74 | $50.00 | $50.00 | 303,455 |
| 2017-07-19 | $49.13 | $49.83 | $48.56 | $49.73 | $49.73 | 288,047 |
| 2017-07-18 | $48.02 | $49.16 | $47.82 | $48.84 | $48.84 | 469,281 |
| 2017-07-17 | $47.31 | $47.77 | $47.18 | $47.59 | $47.59 | 131,995 |
| 2017-07-14 | $47.03 | $47.87 | $47.02 | $47.36 | $47.36 | 420,376 |
| 2017-07-13 | $47.23 | $47.28 | $46.60 | $47.02 | $47.02 | 208,725 |
| 2017-07-12 | $46.90 | $47.87 | $46.63 | $47.24 | $47.24 | 189,266 |
| 2017-07-11 | $45.81 | $47.07 | $45.81 | $46.51 | $46.51 | 217,749 |
| 2017-07-10 | $46.11 | $46.54 | $45.67 | $45.77 | $45.77 | 144,699 |
| 2017-07-07 | $45.23 | $46.37 | $45.08 | $46.24 | $46.24 | 283,177 |
| 2017-07-06 | $46.09 | $46.28 | $44.69 | $44.94 | $44.94 | 242,753 |
| 2017-07-05 | $46.76 | $47.30 | $46.30 | $46.56 | $46.56 | 211,549 |
| 2017-07-03 | $47.30 | $47.51 | $46.26 | $46.76 | $46.76 | 116,828 |
| 2017-06-30 | $46.52 | $47.52 | $45.92 | $46.92 | $46.92 | 341,252 |
| 2017-06-29 | $47.39 | $47.52 | $45.56 | $46.33 | $46.33 | 259,671 |
| 2017-06-28 | $47.44 | $48.01 | $46.95 | $47.42 | $47.42 | 249,229 |
| 2017-06-27 | $47.79 | $48.13 | $47.11 | $47.15 | $47.15 | 307,772 |
| 2017-06-26 | $48.25 | $48.40 | $47.07 | $47.87 | $47.87 | 406,332 |
| 2017-06-23 | $47.10 | $48.32 | $46.53 | $48.20 | $48.20 | 927,826 |
| 2017-06-22 | $46.34 | $47.44 | $45.92 | $47.21 | $47.21 | 327,132 |
| 2017-06-21 | $45.43 | $46.52 | $45.43 | $46.35 | $46.35 | 329,824 |
| 2017-06-20 | $45.29 | $45.95 | $45.05 | $45.30 | $45.30 | 189,744 |
| 2017-06-19 | $44.58 | $45.62 | $44.48 | $45.21 | $45.21 | 379,741 |
| 2017-06-16 | $44.39 | $45.36 | $44.23 | $44.47 | $44.47 | 593,470 |
| 2017-06-15 | $44.16 | $45.04 | $43.61 | $44.80 | $44.80 | 282,021 |
| 2017-06-14 | $43.57 | $44.93 | $43.16 | $44.71 | $44.71 | 454,642 |
| 2017-06-13 | $42.65 | $44.15 | $42.61 | $43.32 | $43.32 | 425,087 |
| 2017-06-12 | $44.03 | $44.03 | $42.03 | $42.34 | $42.34 | 572,447 |
| 2017-06-09 | $45.02 | $45.48 | $42.56 | $44.20 | $44.20 | 617,248 |
| 2017-06-08 | $44.02 | $45.14 | $43.71 | $44.86 | $44.86 | 227,495 |
| 2017-06-07 | $44.57 | $44.79 | $43.40 | $43.96 | $43.96 | 336,046 |
| 2017-06-06 | $44.53 | $45.24 | $44.47 | $44.68 | $44.68 | 251,880 |
| 2017-06-05 | $45.00 | $45.40 | $44.37 | $44.82 | $44.82 | 234,429 |
| 2017-06-02 | $44.02 | $45.15 | $44.02 | $45.00 | $45.00 | 237,852 |
| 2017-06-01 | $42.90 | $44.36 | $42.75 | $43.94 | $43.94 | 482,835 |
| 2017-05-31 | $42.62 | $42.86 | $41.79 | $42.75 | $42.75 | 382,083 |
| 2017-05-30 | $43.57 | $43.97 | $42.41 | $42.47 | $42.47 | 251,513 |
| 2017-05-26 | $43.30 | $43.88 | $42.85 | $43.57 | $43.57 | 212,540 |
| 2017-05-25 | $43.29 | $43.59 | $42.90 | $43.39 | $43.39 | 197,637 |
| 2017-05-24 | $42.55 | $43.21 | $42.24 | $43.14 | $43.14 | 286,302 |
| 2017-05-23 | $43.09 | $43.15 | $42.18 | $42.53 | $42.53 | 292,803 |
| 2017-05-22 | $42.05 | $43.02 | $41.67 | $42.99 | $42.99 | 340,761 |
| 2017-05-19 | $42.19 | $42.75 | $41.95 | $41.99 | $41.99 | 289,826 |
| 2017-05-18 | $39.71 | $42.46 | $39.58 | $42.00 | $42.00 | 593,473 |
| 2017-05-17 | $42.16 | $42.50 | $40.62 | $40.66 | $40.66 | 605,832 |
| 2017-05-16 | $41.50 | $42.69 | $41.02 | $42.67 | $42.67 | 624,503 |
| 2017-05-15 | $41.90 | $42.14 | $41.46 | $41.61 | $41.61 | 316,600 |
| 2017-05-12 | $41.82 | $42.08 | $41.64 | $41.81 | $41.81 | 256,512 |
| 2017-05-11 | $41.16 | $42.03 | $41.01 | $41.89 | $41.89 | 572,521 |
| 2017-05-10 | $41.05 | $42.00 | $41.01 | $41.59 | $41.59 | 481,868 |
| 2017-05-09 | $41.93 | $42.06 | $41.07 | $41.56 | $41.56 | 779,277 |
| 2017-05-08 | $43.00 | $43.35 | $41.93 | $42.04 | $42.04 | 365,319 |
| 2017-05-05 | $45.00 | $45.24 | $41.39 | $42.88 | $42.88 | 1,029,372 |
| 2017-05-04 | $43.76 | $44.67 | $43.60 | $44.38 | $44.38 | 391,379 |
| 2017-05-03 | $44.27 | $44.47 | $43.30 | $43.70 | $43.70 | 596,346 |
| 2017-05-02 | $46.35 | $46.35 | $43.06 | $44.12 | $44.12 | 883,881 |
| 2017-05-01 | $45.68 | $46.18 | $45.11 | $46.13 | $46.13 | 296,013 |
| 2017-04-28 | $45.29 | $45.52 | $44.65 | $45.40 | $45.40 | 266,575 |
| 2017-04-27 | $44.90 | $45.59 | $44.65 | $45.10 | $45.10 | 496,834 |
| 2017-04-26 | $43.62 | $44.82 | $43.05 | $44.63 | $44.63 | 617,910 |
| 2017-04-25 | $43.81 | $44.30 | $43.24 | $43.64 | $43.64 | 541,040 |
| 2017-04-24 | $43.93 | $44.12 | $43.42 | $43.55 | $43.55 | 284,886 |
| 2017-04-21 | $43.81 | $43.99 | $43.22 | $43.30 | $43.30 | 405,178 |
| 2017-04-20 | $43.95 | $44.43 | $43.47 | $43.65 | $43.65 | 609,995 |
| 2017-04-19 | $42.00 | $43.58 | $41.85 | $43.22 | $43.22 | 425,583 |
| 2017-04-18 | $41.66 | $42.08 | $41.40 | $41.82 | $41.82 | 345,563 |
| 2017-04-17 | $41.96 | $42.12 | $41.26 | $41.72 | $41.72 | 295,283 |
| 2017-04-13 | $42.18 | $42.63 | $41.73 | $41.74 | $41.74 | 262,655 |
| 2017-04-12 | $42.24 | $42.62 | $42.03 | $42.26 | $42.26 | 1,000,204 |
| 2017-04-11 | $41.34 | $42.13 | $41.27 | $42.03 | $42.03 | 403,125 |
| 2017-04-10 | $41.80 | $41.80 | $41.17 | $41.35 | $41.35 | 465,074 |
| 2017-04-07 | $40.95 | $41.80 | $40.89 | $41.54 | $41.54 | 621,248 |
| 2017-04-06 | $40.28 | $41.00 | $39.89 | $40.81 | $40.81 | 428,197 |
| 2017-04-05 | $39.65 | $42.04 | $39.65 | $40.17 | $40.17 | 984,008 |
| 2017-04-04 | $39.77 | $40.75 | $39.38 | $39.69 | $39.69 | 683,429 |
| 2017-04-03 | $39.94 | $40.65 | $39.73 | $40.11 | $40.11 | 1,011,644 |
| 2017-03-31 | $38.64 | $40.38 | $38.58 | $39.66 | $39.66 | 1,049,224 |
| 2017-03-30 | $38.35 | $38.76 | $38.28 | $38.71 | $38.71 | 409,367 |
| 2017-03-29 | $37.03 | $38.65 | $37.00 | $38.37 | $38.37 | 537,371 |
| 2017-03-28 | $37.26 | $37.46 | $36.72 | $37.26 | $37.26 | 568,704 |
| 2017-03-27 | $37.39 | $37.47 | $36.30 | $37.39 | $37.39 | 326,872 |
| 2017-03-24 | $37.14 | $37.94 | $36.73 | $37.66 | $37.66 | 288,975 |
| 2017-03-23 | $36.66 | $37.08 | $36.31 | $37.02 | $37.02 | 285,629 |
| 2017-03-22 | $36.64 | $36.87 | $36.18 | $36.75 | $36.75 | 260,069 |
| 2017-03-21 | $38.27 | $38.34 | $36.76 | $36.77 | $36.77 | 288,945 |
| 2017-03-20 | $38.00 | $38.19 | $37.48 | $37.94 | $37.94 | 360,475 |
| 2017-03-17 | $38.40 | $38.80 | $38.04 | $38.06 | $38.06 | 486,290 |
| 2017-03-16 | $38.49 | $38.74 | $38.25 | $38.53 | $38.53 | 178,546 |
| 2017-03-15 | $38.41 | $38.70 | $37.92 | $38.41 | $38.41 | 214,771 |
| 2017-03-14 | $38.28 | $38.43 | $37.73 | $38.33 | $38.33 | 187,582 |
| 2017-03-13 | $38.56 | $39.07 | $37.82 | $38.36 | $38.36 | 403,680 |
| 2017-03-10 | $38.13 | $38.63 | $37.64 | $38.50 | $38.50 | 234,046 |
| 2017-03-09 | $37.64 | $38.28 | $37.59 | $37.94 | $37.94 | 327,038 |
| 2017-03-08 | $37.65 | $37.92 | $37.32 | $37.51 | $37.51 | 229,727 |
| 2017-03-07 | $37.88 | $38.34 | $37.50 | $37.67 | $37.67 | 283,115 |
| 2017-03-06 | $37.33 | $38.04 | $37.33 | $37.90 | $37.90 | 236,461 |
| 2017-03-03 | $37.72 | $37.94 | $37.18 | $37.65 | $37.65 | 226,973 |
| 2017-03-02 | $37.49 | $38.00 | $37.09 | $37.87 | $37.87 | 701,233 |
| 2017-03-01 | $35.14 | $37.70 | $35.14 | $37.40 | $37.40 | 424,631 |
| 2017-02-28 | $36.16 | $37.37 | $36.07 | $36.55 | $36.55 | 732,243 |
| 2017-02-27 | $36.50 | $37.06 | $35.82 | $36.43 | $36.43 | 544,982 |
| 2017-02-24 | $35.20 | $37.76 | $33.90 | $36.52 | $36.52 | 793,448 |
| 2017-02-23 | $36.86 | $36.86 | $35.55 | $36.55 | $36.55 | 377,769 |
| 2017-02-22 | $36.27 | $36.70 | $36.17 | $36.66 | $36.66 | 246,964 |
| 2017-02-21 | $35.97 | $36.42 | $35.66 | $36.40 | $36.40 | 230,457 |
| 2017-02-17 | $35.51 | $36.15 | $35.03 | $35.93 | $35.93 | 315,744 |
| 2017-02-16 | $35.81 | $35.81 | $34.99 | $35.47 | $35.47 | 230,280 |
| 2017-02-15 | $35.66 | $36.00 | $35.48 | $35.92 | $35.92 | 182,997 |
| 2017-02-14 | $34.91 | $35.84 | $34.59 | $35.78 | $35.78 | 309,226 |
| 2017-02-13 | $35.55 | $35.85 | $34.96 | $35.06 | $35.06 | 233,126 |
| 2017-02-10 | $34.15 | $35.32 | $34.04 | $35.30 | $35.30 | 224,515 |
| 2017-02-09 | $33.43 | $34.40 | $33.33 | $34.01 | $34.01 | 257,738 |
| 2017-02-08 | $32.99 | $33.68 | $32.94 | $33.29 | $33.29 | 287,041 |
| 2017-02-07 | $33.42 | $33.60 | $32.81 | $33.03 | $33.03 | 200,462 |
| 2017-02-06 | $33.99 | $34.01 | $33.23 | $33.25 | $33.25 | 208,888 |
| 2017-02-03 | $33.73 | $34.33 | $32.77 | $34.19 | $34.19 | 257,796 |
| 2017-02-02 | $33.51 | $33.78 | $32.77 | $33.43 | $33.43 | 246,542 |
| 2017-02-01 | $33.94 | $33.94 | $32.91 | $33.73 | $33.73 | 351,585 |
| 2017-01-31 | $34.21 | $34.40 | $33.57 | $34.04 | $34.04 | 198,844 |
| 2017-01-30 | $34.84 | $34.94 | $34.15 | $34.24 | $34.24 | 218,374 |
| 2017-01-27 | $35.31 | $35.40 | $34.49 | $35.03 | $35.03 | 222,559 |
| 2017-01-26 | $34.91 | $35.40 | $34.70 | $35.07 | $35.07 | 442,325 |
| 2017-01-25 | $34.69 | $35.10 | $34.38 | $35.02 | $35.02 | 260,437 |
| 2017-01-24 | $33.68 | $34.54 | $33.50 | $34.40 | $34.40 | 306,472 |
| 2017-01-23 | $33.91 | $34.34 | $33.28 | $33.64 | $33.64 | 256,557 |
| 2017-01-20 | $33.61 | $33.91 | $33.25 | $33.89 | $33.89 | 287,875 |
| 2017-01-19 | $33.71 | $33.86 | $33.46 | $33.64 | $33.64 | 296,097 |
| 2017-01-18 | $33.81 | $33.92 | $33.57 | $33.77 | $33.77 | 246,528 |
| 2017-01-17 | $34.71 | $34.84 | $33.62 | $33.84 | $33.84 | 208,221 |
| 2017-01-13 | $34.10 | $34.86 | $34.10 | $34.84 | $34.84 | 187,824 |
| 2017-01-12 | $34.46 | $34.46 | $33.00 | $33.99 | $33.99 | 370,909 |
| 2017-01-11 | $34.56 | $34.91 | $34.27 | $34.60 | $34.60 | 296,952 |
| 2017-01-10 | $33.39 | $34.73 | $33.39 | $34.45 | $34.45 | 519,077 |
| 2017-01-09 | $32.22 | $33.71 | $32.15 | $33.47 | $33.47 | 1,778,184 |
| 2017-01-06 | $30.84 | $32.19 | $30.68 | $32.18 | $32.18 | 532,860 |
| 2017-01-05 | $29.89 | $30.76 | $29.66 | $30.60 | $30.60 | 311,313 |
| 2017-01-04 | $29.51 | $30.82 | $29.51 | $30.05 | $30.05 | 464,874 |
| 2017-01-03 | $30.29 | $30.48 | $29.23 | $29.62 | $29.62 | 443,572 |
| 2016-12-30 | $29.87 | $30.62 | $29.84 | $30.15 | $30.15 | 305,571 |
| 2016-12-29 | $30.49 | $30.68 | $29.34 | $29.77 | $29.77 | 485,036 |
| 2016-12-28 | $30.61 | $31.06 | $30.23 | $30.34 | $30.34 | 247,528 |
| 2016-12-27 | $30.98 | $30.98 | $30.41 | $30.55 | $30.55 | 305,394 |
| 2016-12-23 | $30.72 | $31.52 | $30.47 | $30.81 | $30.81 | 368,660 |
| 2016-12-22 | $32.10 | $32.10 | $30.36 | $30.74 | $30.74 | 870,273 |
| 2016-12-21 | $33.11 | $33.36 | $31.82 | $32.10 | $32.10 | 450,595 |
| 2016-12-20 | $32.89 | $33.46 | $31.70 | $33.05 | $33.05 | 1,035,682 |
| 2016-12-19 | $32.23 | $33.17 | $32.10 | $32.67 | $32.67 | 395,137 |
| 2016-12-16 | $32.08 | $32.35 | $31.77 | $32.03 | $32.03 | 706,926 |
| 2016-12-15 | $32.00 | $32.62 | $31.76 | $31.99 | $31.99 | 379,178 |
| 2016-12-14 | $32.41 | $32.69 | $31.81 | $31.99 | $31.99 | 374,703 |
| 2016-12-13 | $32.29 | $32.99 | $32.12 | $32.40 | $32.40 | 273,446 |
| 2016-12-12 | $32.88 | $33.12 | $31.88 | $32.09 | $32.09 | 315,367 |
| 2016-12-09 | $33.25 | $33.97 | $32.45 | $32.68 | $32.68 | 386,507 |
| 2016-12-08 | $32.50 | $33.60 | $32.10 | $32.90 | $32.90 | 814,203 |
| 2016-12-07 | $33.20 | $33.70 | $32.50 | $32.52 | $32.52 | 409,935 |
| 2016-12-06 | $32.31 | $33.24 | $31.87 | $33.06 | $33.06 | 442,135 |
| 2016-12-05 | $31.36 | $32.43 | $31.07 | $32.15 | $32.15 | 558,040 |
| 2016-12-02 | $31.99 | $32.18 | $30.78 | $31.16 | $31.16 | 759,697 |
| 2016-12-01 | $33.03 | $33.29 | $31.49 | $31.87 | $31.87 | 890,010 |
| 2016-11-30 | $35.41 | $35.42 | $32.85 | $33.06 | $33.06 | 608,831 |
| 2016-11-29 | $35.54 | $35.75 | $35.09 | $35.35 | $35.35 | 578,125 |
| 2016-11-28 | $35.38 | $35.68 | $34.55 | $35.55 | $35.55 | 376,010 |
| 2016-11-25 | $35.74 | $35.84 | $34.82 | $35.37 | $35.37 | 178,842 |
| 2016-11-23 | $35.74 | $35.99 | $34.88 | $35.75 | $35.75 | 322,288 |
| 2016-11-22 | $36.17 | $36.50 | $35.88 | $35.99 | $35.99 | 577,785 |
| 2016-11-21 | $36.15 | $36.46 | $35.56 | $36.42 | $36.42 | 273,544 |
| 2016-11-18 | $35.91 | $36.58 | $35.37 | $36.13 | $36.13 | 220,534 |
| 2016-11-17 | $35.14 | $36.19 | $35.14 | $35.90 | $35.90 | 394,197 |
| 2016-11-16 | $34.51 | $35.38 | $34.17 | $34.92 | $34.92 | 243,158 |
| 2016-11-15 | $34.42 | $34.99 | $34.10 | $34.73 | $34.73 | 396,800 |
| 2016-11-14 | $35.05 | $35.42 | $34.03 | $34.63 | $34.63 | 358,411 |
| 2016-11-11 | $32.60 | $34.72 | $32.60 | $34.52 | $34.52 | 605,230 |
| 2016-11-10 | $32.36 | $32.67 | $31.28 | $32.58 | $32.58 | 429,388 |
| 2016-11-09 | $31.44 | $32.54 | $31.20 | $31.99 | $31.99 | 364,734 |
| 2016-11-08 | $32.85 | $32.85 | $31.88 | $31.99 | $31.99 | 387,626 |
| 2016-11-07 | $33.94 | $34.48 | $32.61 | $32.85 | $32.85 | 355,279 |
| 2016-11-04 | $33.94 | $35.98 | $32.53 | $33.41 | $33.41 | 931,626 |
| 2016-11-03 | $32.66 | $32.66 | $31.57 | $31.70 | $31.70 | 435,053 |
| 2016-11-02 | $33.50 | $33.68 | $32.13 | $32.62 | $32.62 | 736,618 |
| 2016-11-01 | $35.03 | $35.10 | $33.26 | $33.67 | $33.67 | 451,374 |
| 2016-10-31 | $35.21 | $35.23 | $34.47 | $34.86 | $34.86 | 433,380 |
| 2016-10-28 | $35.18 | $35.86 | $34.78 | $35.03 | $35.03 | 310,850 |
| 2016-10-27 | $36.27 | $36.27 | $34.68 | $35.12 | $35.12 | 327,893 |
| 2016-10-26 | $36.05 | $36.72 | $35.74 | $35.74 | $35.74 | 270,792 |
| 2016-10-25 | $36.57 | $36.75 | $35.90 | $36.25 | $36.25 | 205,421 |
| 2016-10-24 | $36.40 | $36.71 | $36.38 | $36.69 | $36.69 | 174,592 |
| 2016-10-21 | $35.39 | $36.31 | $35.39 | $36.25 | $36.25 | 205,505 |
| 2016-10-20 | $35.44 | $36.04 | $35.40 | $35.73 | $35.73 | 294,313 |
| 2016-10-19 | $35.40 | $35.87 | $35.28 | $35.60 | $35.60 | 139,762 |
| 2016-10-18 | $35.52 | $35.83 | $35.24 | $35.47 | $35.47 | 211,276 |
| 2016-10-17 | $35.69 | $36.47 | $34.97 | $35.12 | $35.12 | 248,433 |
| 2016-10-14 | $35.73 | $36.15 | $35.66 | $35.92 | $35.92 | 221,267 |
| 2016-10-13 | $35.40 | $37.95 | $35.18 | $35.52 | $35.52 | 324,050 |
| 2016-10-12 | $35.53 | $35.97 | $35.40 | $35.71 | $35.71 | 232,645 |
| 2016-10-11 | $36.26 | $36.31 | $35.44 | $35.47 | $35.47 | 204,866 |
| 2016-10-10 | $35.80 | $36.60 | $35.80 | $36.37 | $36.37 | 349,849 |
| 2016-10-07 | $36.31 | $36.33 | $35.32 | $35.78 | $35.78 | 272,581 |
| 2016-10-06 | $36.11 | $36.38 | $35.88 | $36.19 | $36.19 | 265,143 |
| 2016-10-05 | $36.44 | $36.75 | $36.17 | $36.28 | $36.28 | 320,554 |
| 2016-10-04 | $37.43 | $37.79 | $35.94 | $36.48 | $36.48 | 1,663,772 |
| 2016-10-03 | $38.36 | $38.49 | $37.43 | $37.49 | $37.49 | 425,959 |
| 2016-09-30 | $38.50 | $38.90 | $38.07 | $38.29 | $38.29 | 384,376 |
| 2016-09-29 | $38.91 | $38.91 | $37.83 | $38.27 | $38.27 | 336,544 |
| 2016-09-28 | $38.04 | $38.89 | $38.03 | $38.78 | $38.78 | 527,681 |
| 2016-09-27 | $37.08 | $37.94 | $37.06 | $37.92 | $37.92 | 309,592 |
| 2016-09-26 | $37.13 | $37.48 | $36.58 | $37.04 | $37.04 | 226,443 |
| 2016-09-23 | $37.39 | $37.68 | $37.06 | $37.40 | $37.40 | 266,946 |
| 2016-09-22 | $36.00 | $37.73 | $35.98 | $37.61 | $37.61 | 530,402 |
| 2016-09-21 | $35.56 | $35.98 | $35.51 | $35.77 | $35.77 | 331,404 |
| 2016-09-20 | $35.37 | $35.69 | $35.23 | $35.47 | $35.47 | 252,670 |
| 2016-09-19 | $35.30 | $35.65 | $34.96 | $35.29 | $35.29 | 296,300 |
| 2016-09-16 | $34.65 | $35.25 | $34.53 | $35.00 | $35.00 | 1,472,884 |
| 2016-09-15 | $32.99 | $34.67 | $32.68 | $34.66 | $34.66 | 553,274 |
| 2016-09-14 | $33.44 | $33.89 | $32.92 | $32.98 | $32.98 | 339,054 |
| 2016-09-13 | $34.39 | $34.65 | $33.44 | $33.55 | $33.55 | 316,592 |
| 2016-09-12 | $33.89 | $34.72 | $33.51 | $34.70 | $34.70 | 291,879 |
| 2016-09-09 | $35.93 | $36.07 | $34.10 | $34.13 | $34.13 | 429,099 |
| 2016-09-08 | $35.45 | $36.17 | $35.32 | $36.08 | $36.08 | 373,493 |
| 2016-09-07 | $35.94 | $36.10 | $34.70 | $35.52 | $35.52 | 670,489 |
| 2016-09-06 | $35.97 | $36.17 | $35.82 | $35.92 | $35.92 | 708,732 |
| 2016-09-02 | $35.94 | $36.24 | $35.69 | $35.79 | $35.79 | 311,500 |
| 2016-09-01 | $35.34 | $35.76 | $35.20 | $35.75 | $35.75 | 329,402 |
| 2016-08-31 | $35.45 | $35.47 | $35.18 | $35.34 | $35.34 | 194,791 |
| 2016-08-30 | $35.31 | $35.83 | $35.31 | $35.45 | $35.45 | 252,820 |
| 2016-08-29 | $35.90 | $35.99 | $35.30 | $35.35 | $35.35 | 263,361 |
| 2016-08-26 | $35.84 | $36.02 | $35.60 | $35.93 | $35.93 | 343,917 |
| 2016-08-25 | $35.50 | $35.97 | $35.38 | $35.90 | $35.90 | 182,539 |
| 2016-08-24 | $35.97 | $36.10 | $35.47 | $35.60 | $35.60 | 263,621 |
| 2016-08-23 | $35.73 | $36.26 | $35.60 | $35.97 | $35.97 | 375,983 |
| 2016-08-22 | $35.26 | $35.94 | $35.03 | $35.67 | $35.67 | 429,476 |
| 2016-08-19 | $35.03 | $35.36 | $34.56 | $35.19 | $35.19 | 443,862 |
| 2016-08-18 | $34.82 | $35.25 | $34.61 | $35.13 | $35.13 | 217,159 |
| 2016-08-17 | $34.89 | $34.89 | $34.49 | $34.81 | $34.81 | 265,225 |
| 2016-08-16 | $34.97 | $35.18 | $34.29 | $34.90 | $34.90 | 406,218 |
| 2016-08-15 | $34.77 | $35.14 | $34.12 | $35.14 | $35.14 | 331,412 |
| 2016-08-12 | $34.75 | $35.22 | $34.19 | $34.85 | $34.85 | 268,182 |
| 2016-08-11 | $35.04 | $35.40 | $34.82 | $34.85 | $34.85 | 245,278 |
| 2016-08-10 | $35.17 | $35.55 | $34.78 | $35.01 | $35.01 | 215,921 |
| 2016-08-09 | $35.75 | $36.47 | $34.48 | $35.15 | $35.15 | 874,097 |
| 2016-08-08 | $35.41 | $36.36 | $35.32 | $35.84 | $35.84 | 595,079 |
| 2016-08-05 | $35.05 | $35.34 | $33.25 | $35.26 | $35.26 | 827,568 |
| 2016-08-04 | $35.03 | $35.24 | $34.72 | $35.01 | $35.01 | 509,760 |
| 2016-08-03 | $34.50 | $35.18 | $34.27 | $34.90 | $34.90 | 434,086 |
| 2016-08-02 | $34.98 | $35.00 | $34.10 | $34.60 | $34.60 | 330,377 |
| 2016-08-01 | $35.21 | $35.45 | $34.74 | $34.92 | $34.92 | 436,876 |
| 2016-07-29 | $34.97 | $35.25 | $34.40 | $34.98 | $34.98 | 299,672 |
| 2016-07-28 | $36.00 | $36.00 | $34.68 | $34.85 | $34.85 | 394,274 |
| 2016-07-27 | $35.25 | $35.58 | $34.90 | $35.25 | $35.25 | 528,807 |
| 2016-07-26 | $35.00 | $35.64 | $34.81 | $35.42 | $35.42 | 371,554 |
| 2016-07-25 | $34.52 | $35.00 | $34.22 | $34.89 | $34.89 | 316,881 |
| 2016-07-22 | $33.71 | $34.52 | $33.71 | $34.51 | $34.51 | 367,136 |
| 2016-07-21 | $33.72 | $34.06 | $33.46 | $33.71 | $33.71 | 388,642 |
| 2016-07-20 | $33.47 | $33.81 | $33.12 | $33.79 | $33.79 | 458,719 |
| 2016-07-19 | $33.23 | $34.20 | $33.14 | $33.49 | $33.49 | 727,435 |
| 2016-07-18 | $32.92 | $33.37 | $32.70 | $33.27 | $33.27 | 300,426 |
| 2016-07-15 | $32.94 | $33.49 | $32.65 | $32.85 | $32.85 | 454,343 |
| 2016-07-14 | $32.44 | $32.88 | $32.22 | $32.70 | $32.70 | 359,628 |
| 2016-07-13 | $32.47 | $32.64 | $32.03 | $32.42 | $32.42 | 330,692 |
| 2016-07-12 | $32.96 | $33.19 | $32.29 | $32.34 | $32.34 | 472,518 |
| 2016-07-11 | $32.60 | $32.91 | $32.29 | $32.75 | $32.75 | 531,308 |
| 2016-07-08 | $32.59 | $33.43 | $32.36 | $32.55 | $32.55 | 651,208 |
| 2016-07-07 | $29.87 | $32.21 | $29.87 | $32.11 | $32.11 | 847,067 |
| 2016-07-06 | $28.78 | $29.78 | $28.78 | $29.72 | $29.72 | 314,518 |
| 2016-07-05 | $29.27 | $29.75 | $28.95 | $29.00 | $29.00 | 279,556 |
| 2016-07-01 | $29.32 | $29.77 | $29.19 | $29.53 | $29.53 | 477,064 |
| 2016-06-30 | $29.55 | $29.87 | $28.97 | $29.41 | $29.41 | 404,841 |
| 2016-06-29 | $28.78 | $29.70 | $28.59 | $29.61 | $29.61 | 290,568 |
| 2016-06-28 | $27.79 | $28.87 | $27.79 | $28.53 | $28.53 | 508,332 |
| 2016-06-27 | $28.32 | $28.56 | $27.49 | $27.61 | $27.61 | 441,791 |
| 2016-06-24 | $28.10 | $29.05 | $27.80 | $28.69 | $28.69 | 1,843,867 |
| 2016-06-23 | $29.33 | $29.53 | $29.05 | $29.40 | $29.40 | 284,482 |
| 2016-06-22 | $29.16 | $29.30 | $28.89 | $29.01 | $29.01 | 287,250 |
| 2016-06-21 | $29.30 | $29.73 | $28.91 | $29.22 | $29.22 | 271,680 |
| 2016-06-20 | $28.71 | $29.77 | $28.63 | $29.26 | $29.26 | 407,357 |
| 2016-06-17 | $28.59 | $28.65 | $28.21 | $28.38 | $28.38 | 565,514 |
| 2016-06-16 | $28.27 | $28.61 | $28.06 | $28.59 | $28.59 | 259,904 |
| 2016-06-15 | $28.52 | $28.68 | $28.09 | $28.41 | $28.41 | 231,805 |
| 2016-06-14 | $28.57 | $28.81 | $28.30 | $28.45 | $28.45 | 370,505 |
| 2016-06-13 | $28.77 | $29.11 | $28.52 | $28.60 | $28.60 | 368,513 |
| 2016-06-10 | $29.39 | $29.67 | $28.64 | $28.94 | $28.94 | 385,342 |
| 2016-06-09 | $29.16 | $29.87 | $29.08 | $29.63 | $29.63 | 453,411 |
| 2016-06-08 | $29.25 | $29.37 | $28.70 | $29.26 | $29.26 | 556,174 |
| 2016-06-07 | $29.14 | $29.26 | $28.88 | $29.22 | $29.22 | 435,177 |
| 2016-06-06 | $28.59 | $29.36 | $28.58 | $29.14 | $29.14 | 511,071 |
| 2016-06-03 | $28.52 | $28.95 | $28.25 | $28.63 | $28.63 | 469,172 |
| 2016-06-02 | $27.80 | $28.80 | $27.62 | $28.43 | $28.43 | 548,960 |
| 2016-06-01 | $27.80 | $28.04 | $27.60 | $27.97 | $27.97 | 367,348 |
| 2016-05-31 | $27.87 | $28.02 | $27.61 | $27.84 | $27.84 | 491,526 |
| 2016-05-27 | $27.39 | $27.87 | $27.39 | $27.85 | $27.85 | 397,738 |
| 2016-05-26 | $27.32 | $27.60 | $27.10 | $27.46 | $27.46 | 353,515 |
| 2016-05-25 | $26.59 | $27.21 | $26.03 | $27.17 | $27.17 | 668,365 |
| 2016-05-24 | $27.63 | $28.00 | $27.41 | $27.85 | $27.85 | 336,953 |
| 2016-05-23 | $26.97 | $27.67 | $26.85 | $27.57 | $27.57 | 327,611 |
| 2016-05-20 | $27.07 | $27.32 | $26.50 | $26.86 | $26.86 | 315,748 |
| 2016-05-19 | $27.14 | $27.32 | $26.58 | $26.93 | $26.93 | 399,105 |
| 2016-05-18 | $26.42 | $27.38 | $26.25 | $27.28 | $27.28 | 404,062 |
| 2016-05-17 | $27.38 | $27.56 | $26.47 | $26.47 | $26.47 | 319,673 |
| 2016-05-16 | $26.68 | $27.52 | $26.30 | $27.35 | $27.35 | 405,623 |
| 2016-05-13 | $26.58 | $27.58 | $26.46 | $26.91 | $26.91 | 271,273 |
| 2016-05-12 | $27.45 | $27.65 | $26.43 | $26.77 | $26.77 | 416,769 |
| 2016-05-11 | $26.99 | $27.52 | $26.57 | $27.50 | $27.50 | 517,522 |
| 2016-05-10 | $28.05 | $28.05 | $26.93 | $27.30 | $27.30 | 582,330 |
| 2016-05-09 | $28.29 | $28.91 | $28.14 | $28.32 | $28.32 | 310,533 |
| 2016-05-06 | $27.88 | $29.25 | $26.60 | $28.43 | $28.43 | 849,745 |
| 2016-05-05 | $26.89 | $27.39 | $26.32 | $26.88 | $26.88 | 461,086 |
| 2016-05-04 | $27.80 | $28.14 | $26.58 | $26.97 | $26.97 | 693,683 |
| 2016-05-03 | $28.15 | $28.25 | $27.40 | $28.16 | $28.16 | 479,894 |
| 2016-05-02 | $28.04 | $29.10 | $27.90 | $28.40 | $28.40 | 682,626 |
| 2016-04-29 | $27.71 | $28.05 | $27.37 | $28.03 | $28.03 | 466,707 |
| 2016-04-28 | $27.25 | $28.38 | $27.12 | $27.82 | $27.82 | 471,778 |
| 2016-04-27 | $27.25 | $27.52 | $26.82 | $27.32 | $27.32 | 326,337 |
| 2016-04-26 | $27.17 | $27.57 | $26.92 | $27.31 | $27.31 | 306,779 |
| 2016-04-25 | $27.62 | $28.30 | $26.81 | $27.11 | $27.11 | 503,849 |
| 2016-04-22 | $27.30 | $28.47 | $27.30 | $27.75 | $27.75 | 384,711 |
| 2016-04-21 | $26.91 | $27.55 | $26.79 | $27.28 | $27.28 | 417,086 |
| 2016-04-20 | $26.17 | $27.06 | $26.00 | $26.78 | $26.78 | 427,962 |
| 2016-04-19 | $25.51 | $26.47 | $25.32 | $26.36 | $26.36 | 429,384 |
| 2016-04-18 | $24.89 | $25.59 | $24.85 | $25.42 | $25.42 | 436,148 |
| 2016-04-15 | $24.63 | $25.23 | $24.38 | $25.02 | $25.02 | 310,503 |
| 2016-04-14 | $25.00 | $25.18 | $24.24 | $24.65 | $24.65 | 242,264 |
| 2016-04-13 | $23.84 | $25.45 | $23.80 | $25.11 | $25.11 | 413,032 |
| 2016-04-12 | $23.51 | $23.99 | $22.92 | $23.71 | $23.71 | 303,509 |
| 2016-04-11 | $23.79 | $23.83 | $23.39 | $23.51 | $23.51 | 242,682 |
| 2016-04-08 | $23.84 | $24.12 | $23.33 | $23.76 | $23.76 | 324,166 |
| 2016-04-07 | $23.02 | $24.29 | $22.25 | $23.71 | $23.71 | 514,099 |
| 2016-04-06 | $23.07 | $23.23 | $22.38 | $23.12 | $23.12 | 242,421 |
| 2016-04-05 | $22.47 | $23.35 | $22.20 | $23.07 | $23.07 | 464,271 |
| 2016-04-04 | $22.74 | $23.34 | $22.57 | $22.74 | $22.74 | 295,679 |
| 2016-04-01 | $22.38 | $22.82 | $21.76 | $22.67 | $22.67 | 272,406 |
| 2016-03-31 | $23.07 | $23.81 | $22.49 | $22.60 | $22.60 | 527,834 |
| 2016-03-30 | $23.08 | $23.64 | $22.68 | $23.14 | $23.14 | 527,940 |
| 2016-03-29 | $21.44 | $23.02 | $21.01 | $22.97 | $22.97 | 515,167 |
| 2016-03-28 | $21.44 | $21.77 | $21.23 | $21.43 | $21.43 | 311,724 |
| 2016-03-24 | $21.09 | $21.54 | $20.70 | $21.49 | $21.49 | 445,013 |
| 2016-03-23 | $22.21 | $22.48 | $21.23 | $21.25 | $21.25 | 367,294 |
| 2016-03-22 | $22.56 | $23.00 | $22.25 | $22.40 | $22.40 | 406,690 |
| 2016-03-21 | $22.49 | $23.10 | $22.33 | $22.81 | $22.81 | 293,947 |
| 2016-03-18 | $22.99 | $23.00 | $22.31 | $22.46 | $22.46 | 718,884 |
| 2016-03-17 | $22.46 | $22.90 | $22.06 | $22.87 | $22.87 | 322,405 |
| 2016-03-16 | $22.15 | $22.69 | $21.91 | $22.44 | $22.44 | 404,590 |
| 2016-03-15 | $22.14 | $22.49 | $21.70 | $22.44 | $22.44 | 362,974 |
| 2016-03-14 | $22.94 | $22.96 | $22.16 | $22.48 | $22.48 | 344,342 |
| 2016-03-11 | $23.15 | $23.42 | $22.16 | $22.81 | $22.81 | 555,641 |
| 2016-03-10 | $22.66 | $23.24 | $22.43 | $23.11 | $23.11 | 401,085 |
| 2016-03-09 | $22.62 | $22.78 | $22.12 | $22.52 | $22.52 | 290,189 |
| 2016-03-08 | $23.35 | $23.64 | $22.43 | $22.55 | $22.55 | 428,424 |
| 2016-03-07 | $23.80 | $24.11 | $23.22 | $23.50 | $23.50 | 528,529 |
| 2016-03-04 | $24.54 | $25.64 | $23.59 | $23.83 | $23.83 | 1,238,293 |
| 2016-03-03 | $23.75 | $25.15 | $23.51 | $24.48 | $24.48 | 775,808 |
| 2016-03-02 | $23.12 | $23.66 | $22.95 | $23.35 | $23.35 | 427,780 |
| 2016-03-01 | $22.38 | $23.19 | $22.02 | $23.05 | $23.05 | 785,732 |
| 2016-02-29 | $21.76 | $22.92 | $21.76 | $22.35 | $22.35 | 741,167 |
| 2016-02-26 | $20.55 | $22.54 | $20.11 | $21.83 | $21.83 | 1,773,713 |
| 2016-02-25 | $18.64 | $19.05 | $18.41 | $18.90 | $18.90 | 507,787 |
| 2016-02-24 | $17.97 | $18.68 | $17.72 | $18.53 | $18.53 | 311,549 |
| 2016-02-23 | $18.83 | $19.10 | $17.94 | $18.22 | $18.22 | 510,900 |
| 2016-02-22 | $18.35 | $19.11 | $18.15 | $18.84 | $18.84 | 499,755 |
| 2016-02-19 | $17.93 | $18.61 | $17.69 | $18.28 | $18.28 | 317,892 |
| 2016-02-18 | $18.14 | $18.36 | $17.81 | $18.01 | $18.01 | 399,258 |
| 2016-02-17 | $17.60 | $18.85 | $17.56 | $18.04 | $18.04 | 933,745 |
| 2016-02-16 | $16.16 | $17.63 | $16.15 | $17.56 | $17.56 | 1,076,492 |
| 2016-02-12 | $15.62 | $16.01 | $15.37 | $15.97 | $15.97 | 529,115 |
| 2016-02-11 | $15.13 | $15.80 | $14.94 | $15.46 | $15.46 | 491,449 |
| 2016-02-10 | $15.97 | $16.32 | $15.03 | $15.58 | $15.58 | 736,059 |
| 2016-02-09 | $16.35 | $16.94 | $15.56 | $15.91 | $15.91 | 748,786 |
| 2016-02-08 | $17.02 | $17.30 | $16.20 | $16.60 | $16.60 | 761,860 |
| 2016-02-05 | $19.20 | $19.31 | $17.01 | $17.26 | $17.26 | 1,051,297 |
| 2016-02-04 | $18.85 | $19.38 | $18.70 | $19.18 | $19.18 | 559,878 |
| 2016-02-03 | $19.32 | $19.34 | $18.10 | $18.80 | $18.80 | 599,972 |
| 2016-02-02 | $20.00 | $20.00 | $18.88 | $19.15 | $19.15 | 455,166 |
| 2016-02-01 | $20.27 | $20.35 | $19.77 | $20.22 | $20.22 | 605,432 |
| 2016-01-29 | $19.68 | $20.31 | $19.56 | $20.19 | $20.19 | 513,487 |
| 2016-01-28 | $19.75 | $20.07 | $19.26 | $19.67 | $19.67 | 398,081 |
| 2016-01-27 | $20.21 | $20.26 | $19.53 | $19.62 | $19.62 | 425,257 |
| 2016-01-26 | $20.02 | $20.27 | $18.98 | $20.17 | $20.17 | 600,400 |
| 2016-01-25 | $21.01 | $21.49 | $19.85 | $20.06 | $20.06 | 404,561 |
| 2016-01-22 | $20.78 | $21.23 | $20.39 | $21.07 | $21.07 | 509,694 |
| 2016-01-21 | $19.92 | $20.99 | $19.65 | $20.48 | $20.48 | 573,675 |
| 2016-01-20 | $20.15 | $20.19 | $18.85 | $19.96 | $19.96 | 852,695 |
| 2016-01-19 | $21.55 | $22.16 | $19.91 | $20.46 | $20.46 | 1,166,012 |
| 2016-01-15 | $21.79 | $21.86 | $20.48 | $21.26 | $21.26 | 1,000,360 |
| 2016-01-14 | $21.99 | $22.58 | $21.05 | $22.32 | $22.32 | 799,566 |
| 2016-01-13 | $23.40 | $23.51 | $21.54 | $21.85 | $21.85 | 619,523 |
| 2016-01-12 | $23.82 | $24.10 | $22.43 | $23.27 | $23.27 | 1,012,093 |
| 2016-01-11 | $24.87 | $24.87 | $23.22 | $23.72 | $23.72 | 405,094 |
| 2016-01-08 | $25.31 | $25.79 | $24.22 | $24.32 | $24.32 | 364,477 |
| 2016-01-07 | $25.84 | $26.47 | $24.52 | $25.23 | $25.23 | 635,223 |
| 2016-01-06 | $26.19 | $26.53 | $25.95 | $26.38 | $26.38 | 297,213 |
| 2016-01-05 | $26.92 | $27.42 | $26.28 | $26.54 | $26.54 | 448,850 |
| 2016-01-04 | $27.21 | $27.50 | $26.36 | $27.04 | $27.04 | 530,236 |
| 2015-12-31 | $28.13 | $28.32 | $27.56 | $27.98 | $27.98 | 294,663 |
| 2015-12-30 | $28.38 | $29.45 | $28.19 | $28.28 | $28.28 | 362,169 |
| 2015-12-29 | $28.69 | $29.19 | $28.25 | $28.92 | $28.92 | 293,766 |
| 2015-12-28 | $28.51 | $28.60 | $27.54 | $28.56 | $28.56 | 317,203 |
| 2015-12-24 | $28.22 | $28.70 | $28.07 | $28.50 | $28.50 | 202,196 |
| 2015-12-23 | $27.89 | $28.48 | $27.54 | $28.11 | $28.11 | 356,459 |
| 2015-12-22 | $27.61 | $28.50 | $27.30 | $27.89 | $27.89 | 387,542 |
| 2015-12-21 | $27.61 | $28.03 | $27.01 | $27.67 | $27.67 | 413,023 |
| 2015-12-18 | $28.27 | $29.25 | $27.29 | $27.38 | $27.38 | 3,723,069 |
| 2015-12-17 | $28.21 | $29.00 | $27.63 | $28.35 | $28.35 | 685,780 |
| 2015-12-16 | $27.77 | $28.77 | $27.42 | $28.08 | $28.08 | 698,374 |
| 2015-12-15 | $26.72 | $27.65 | $26.47 | $27.60 | $27.60 | 661,222 |
| 2015-12-14 | $25.76 | $27.87 | $25.76 | $26.71 | $26.71 | 1,377,363 |
| 2015-12-11 | $25.67 | $26.54 | $25.19 | $25.55 | $25.55 | 343,336 |
| 2015-12-10 | $26.35 | $26.93 | $25.84 | $26.05 | $26.05 | 338,067 |
| 2015-12-09 | $26.60 | $27.02 | $25.87 | $26.28 | $26.28 | 674,042 |
| 2015-12-08 | $24.92 | $26.64 | $24.72 | $26.60 | $26.60 | 679,520 |
| 2015-12-07 | $24.04 | $25.34 | $23.84 | $25.22 | $25.22 | 463,499 |
| 2015-12-04 | $23.45 | $24.20 | $23.19 | $24.04 | $24.04 | 561,248 |
| 2015-12-03 | $24.63 | $24.93 | $23.38 | $23.54 | $23.54 | 543,531 |
| 2015-12-02 | $24.40 | $24.68 | $24.00 | $24.34 | $24.34 | 394,839 |
| 2015-12-01 | $24.15 | $24.65 | $23.93 | $24.58 | $24.58 | 514,304 |
| 2015-11-30 | $23.55 | $24.58 | $22.88 | $24.12 | $24.12 | 448,891 |
| 2015-11-27 | $23.60 | $23.64 | $23.22 | $23.45 | $23.45 | 94,263 |
| 2015-11-25 | $23.49 | $23.93 | $23.36 | $23.60 | $23.60 | 272,280 |
| 2015-11-24 | $22.59 | $23.60 | $22.52 | $23.58 | $23.58 | 325,194 |
| 2015-11-23 | $21.69 | $22.85 | $21.48 | $22.80 | $22.80 | 350,344 |
| 2015-11-20 | $22.50 | $22.57 | $21.65 | $21.90 | $21.90 | 503,833 |
| 2015-11-19 | $22.18 | $22.62 | $21.97 | $22.39 | $22.39 | 618,449 |
| 2015-11-18 | $21.39 | $21.93 | $21.25 | $21.84 | $21.84 | 360,548 |
| 2015-11-17 | $21.48 | $22.04 | $20.95 | $21.23 | $21.23 | 902,864 |
| 2015-11-16 | $21.63 | $21.64 | $20.77 | $21.56 | $21.56 | 813,468 |
| 2015-11-13 | $22.77 | $22.77 | $21.61 | $21.69 | $21.69 | 947,957 |
| 2015-11-12 | $24.00 | $24.37 | $22.85 | $22.93 | $22.93 | 736,100 |
| 2015-11-11 | $24.48 | $24.74 | $23.48 | $24.13 | $24.13 | 1,389,464 |
| 2015-11-10 | $22.77 | $25.04 | $22.65 | $24.65 | $24.65 | 1,849,749 |
| 2015-11-09 | $22.05 | $22.97 | $21.95 | $22.89 | $22.89 | 1,347,603 |
| 2015-11-06 | $21.23 | $22.21 | $21.00 | $21.92 | $21.92 | 888,480 |
| 2015-11-05 | $20.76 | $21.69 | $20.60 | $21.34 | $21.34 | 1,086,885 |
| 2015-11-04 | $20.27 | $20.84 | $20.21 | $20.83 | $20.83 | 745,530 |
| 2015-11-03 | $20.48 | $20.54 | $20.10 | $20.30 | $20.30 | 774,758 |
| 2015-11-02 | $20.98 | $21.08 | $19.88 | $20.34 | $20.34 | 875,208 |
| 2015-10-30 | $20.90 | $21.23 | $20.75 | $20.98 | $20.98 | 1,853,238 |
| 2015-10-29 | $20.77 | $21.01 | $20.06 | $20.84 | $20.84 | 1,043,121 |
| 2015-10-28 | $21.49 | $21.60 | $20.29 | $20.96 | $20.96 | 2,173,012 |
| 2015-10-27 | $24.63 | $25.84 | $18.81 | $21.57 | $21.57 | 4,169,346 |
| 2015-10-26 | $22.93 | $24.18 | $22.91 | $23.95 | $23.95 | 1,397,698 |
| 2015-10-23 | $22.99 | $23.62 | $22.62 | $23.07 | $23.07 | 933,627 |
| 2015-10-22 | $23.40 | $23.87 | $22.77 | $23.02 | $23.02 | 622,305 |
| 2015-10-21 | $23.99 | $24.19 | $23.06 | $23.40 | $23.40 | 891,344 |
| 2015-10-20 | $23.90 | $24.35 | $23.43 | $23.95 | $23.95 | 679,499 |
| 2015-10-19 | $24.39 | $24.87 | $23.82 | $24.07 | $24.07 | 558,923 |
| 2015-10-16 | $25.41 | $25.64 | $24.35 | $24.64 | $24.64 | 1,513,078 |
| 2015-10-15 | $23.62 | $24.08 | $22.58 | $23.69 | $23.69 | 1,380,304 |
| 2015-10-14 | $23.93 | $24.48 | $23.30 | $23.77 | $23.77 | 1,447,086 |
| 2015-10-13 | $24.88 | $26.00 | $23.30 | $24.23 | $24.23 | 5,494,716 |
| 2015-10-12 | $29.03 | $29.37 | $23.53 | $24.04 | $24.04 | 8,897,558 |
| 2015-10-09 | $28.93 | $29.80 | $28.80 | $29.22 | $29.22 | 1,514,741 |
| 2015-10-08 | $29.46 | $29.80 | $27.94 | $28.78 | $28.78 | 2,481,130 |
| 2015-10-07 | $30.19 | $30.32 | $28.05 | $29.89 | $29.89 | 2,222,281 |
| 2015-10-06 | $32.02 | $32.53 | $30.00 | $30.20 | $30.20 | 1,610,212 |
| 2015-10-05 | $32.44 | $32.44 | $30.88 | $32.02 | $32.02 | 1,240,781 |
| 2015-10-02 | $31.91 | $32.58 | $30.88 | $32.06 | $32.06 | 871,543 |
| 2015-10-01 | $35.72 | $35.72 | $31.21 | $32.20 | $32.20 | 1,663,452 |
| 2015-09-30 | $36.29 | $36.50 | $34.81 | $35.90 | $35.90 | 948,668 |
| 2015-09-29 | $35.13 | $36.26 | $34.84 | $35.99 | $35.99 | 649,737 |
| 2015-09-28 | $35.16 | $35.79 | $34.82 | $35.11 | $35.11 | 751,916 |
| 2015-09-25 | $35.92 | $37.49 | $34.83 | $35.21 | $35.21 | 3,454,044 |
| 2015-09-24 | $36.90 | $36.98 | $34.65 | $34.76 | $34.76 | 884,112 |
| 2015-09-23 | $38.35 | $38.61 | $36.63 | $37.20 | $37.20 | 802,598 |
| 2015-09-22 | $39.00 | $39.69 | $38.36 | $38.51 | $38.51 | 389,560 |
| 2015-09-21 | $37.92 | $39.56 | $37.83 | $39.45 | $39.45 | 686,754 |
| 2015-09-18 | $36.50 | $37.93 | $36.14 | $37.56 | $37.56 | 1,583,071 |
| 2015-09-17 | $35.99 | $37.32 | $35.73 | $36.85 | $36.85 | 615,130 |
| 2015-09-16 | $36.25 | $36.41 | $35.05 | $35.94 | $35.94 | 433,835 |
| 2015-09-15 | $36.23 | $36.63 | $35.87 | $36.14 | $36.14 | 187,204 |
| 2015-09-14 | $36.14 | $36.37 | $35.50 | $36.30 | $36.30 | 238,971 |
| 2015-09-11 | $36.00 | $36.19 | $35.52 | $36.13 | $36.13 | 420,107 |
| 2015-09-10 | $34.60 | $36.32 | $34.53 | $36.12 | $36.12 | 506,036 |
| 2015-09-09 | $35.70 | $36.15 | $34.62 | $34.82 | $34.82 | 335,961 |
| 2015-09-08 | $35.41 | $36.09 | $35.37 | $35.57 | $35.57 | 506,956 |
| 2015-09-04 | $34.51 | $35.10 | $34.47 | $34.92 | $34.92 | 226,404 |
| 2015-09-03 | $35.05 | $35.51 | $34.36 | $34.93 | $34.93 | 359,134 |
| 2015-09-02 | $34.19 | $35.04 | $33.59 | $34.96 | $34.96 | 222,191 |
2U Inc (TWOU) News Headlines
.jpg)
Here's how ed-tech company 2U spiraled from $5 billion to 'going concern'
2U warned this week that it could cease to be a going concern as it faces $900 million in debt and another quarter of losses.
cnbc.com Feb. 15, 2024Recent 2U Inc (TWOU) News
Similar Companies to 2U Inc (TWOU) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |