United Natural Foods Inc (UNFI) Exchange: NYSE
Data as of May 2, 2024
$9.13 ($0.27) 3.05%
United Natural Foods Inc - Daily Information
Click for more stock information on United Natural Foods Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $8.92 |
| Previous Close | $9.13 |
| High | $9.14 |
| Low | $8.82 |
| Adjusted Open | $8.92 |
| Previous Adjusted Close | $9.13 |
| Adjusted High | $9.14 |
| Adjusted Low | $8.82 |
About United Natural Foods Inc (UNFI)
United Natural Foods Inc (UNFI) is an American publicly trading grocery, foodservice, and total supply solutions business operating through distribution centers across the United States and Canada. Founded in 1976, the company started out delivering health foods to local stores and has since grown to become one of the largest and most successful natural, organic and specialty food companies in the United States. UNFI services over 43,000 customers, including conventional and independent natural product and grocery customers all over America and Canada. Since its inception, it has grown exponentially, growing from $1.3 billion to $25 billion in revenue over the past 40 years.
Invest in United Natural Foods Inc (UNFI)
Historical Stock Data for United Natural Foods Inc (UNFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $8.92 | $9.14 | $8.82 | $9.13 | $9.13 | 601,387 |
| 2024-04-25 | $8.78 | $9.03 | $8.66 | $8.86 | $8.86 | 712,616 |
| 2024-04-24 | $8.85 | $8.91 | $8.58 | $8.82 | $8.82 | 774,909 |
| 2024-04-23 | $9.02 | $9.04 | $8.81 | $8.90 | $8.90 | 793,501 |
| 2024-04-22 | $9.28 | $9.35 | $9.09 | $9.10 | $9.10 | 455,588 |
| 2024-04-19 | $9.33 | $9.52 | $9.19 | $9.27 | $9.27 | 643,737 |
| 2024-04-18 | $9.34 | $9.57 | $9.26 | $9.35 | $9.35 | 1,019,970 |
| 2024-04-17 | $9.46 | $9.58 | $9.21 | $9.28 | $9.28 | 920,504 |
| 2024-04-16 | $9.65 | $9.65 | $9.18 | $9.39 | $9.39 | 872,607 |
| 2024-04-15 | $9.92 | $10.05 | $9.40 | $9.67 | $9.67 | 1,051,429 |
| 2024-04-12 | $10.10 | $10.18 | $9.81 | $9.90 | $9.90 | 756,834 |
| 2024-04-11 | $10.26 | $10.37 | $10.04 | $10.21 | $10.21 | 543,562 |
| 2024-04-10 | $10.27 | $10.42 | $9.98 | $10.22 | $10.22 | 822,489 |
| 2024-04-09 | $10.43 | $10.65 | $10.41 | $10.53 | $10.53 | 432,197 |
| 2024-04-08 | $10.46 | $10.69 | $10.41 | $10.43 | $10.43 | 620,377 |
| 2024-04-05 | $10.46 | $10.53 | $10.27 | $10.43 | $10.43 | 908,930 |
| 2024-04-04 | $10.80 | $10.80 | $10.43 | $10.49 | $10.49 | 735,074 |
| 2024-04-03 | $10.87 | $10.87 | $10.37 | $10.62 | $10.62 | 796,566 |
| 2024-04-02 | $11.13 | $11.14 | $10.87 | $10.96 | $10.96 | 704,255 |
| 2024-04-01 | $11.49 | $11.51 | $11.20 | $11.20 | $11.20 | 523,573 |
| 2024-03-28 | $11.88 | $11.92 | $11.46 | $11.49 | $11.49 | 624,111 |
| 2024-03-27 | $11.47 | $11.87 | $11.42 | $11.87 | $11.87 | 663,198 |
| 2024-03-26 | $11.91 | $11.91 | $11.39 | $11.40 | $11.40 | 698,131 |
| 2024-03-25 | $11.81 | $12.02 | $11.60 | $11.77 | $11.77 | 467,793 |
| 2024-03-22 | $12.25 | $12.29 | $11.76 | $11.76 | $11.76 | 467,763 |
| 2024-03-21 | $12.11 | $12.41 | $12.01 | $12.16 | $12.16 | 691,322 |
| 2024-03-20 | $11.76 | $12.05 | $11.53 | $12.04 | $12.04 | 848,654 |
| 2024-03-19 | $11.90 | $12.08 | $11.67 | $11.83 | $11.83 | 732,300 |
| 2024-03-18 | $11.91 | $12.45 | $11.80 | $12.02 | $12.02 | 683,238 |
| 2024-03-15 | $11.52 | $12.06 | $11.52 | $11.96 | $11.96 | 1,938,743 |
| 2024-03-14 | $12.00 | $12.05 | $11.52 | $11.62 | $11.62 | 625,797 |
| 2024-03-13 | $12.00 | $12.53 | $11.90 | $12.13 | $12.13 | 725,879 |
| 2024-03-12 | $11.92 | $12.05 | $11.53 | $11.55 | $11.55 | 874,038 |
| 2024-03-11 | $11.82 | $12.30 | $11.82 | $11.92 | $11.92 | 1,078,852 |
| 2024-03-08 | $11.80 | $12.03 | $11.38 | $11.76 | $11.76 | 1,299,288 |
| 2024-03-07 | $12.10 | $12.33 | $11.74 | $11.96 | $11.96 | 1,399,103 |
| 2024-03-06 | $14.90 | $15.04 | $11.98 | $12.13 | $12.13 | 2,716,317 |
| 2024-03-05 | $14.98 | $15.22 | $14.79 | $14.87 | $14.87 | 1,021,638 |
| 2024-03-04 | $15.38 | $15.41 | $14.94 | $15.01 | $15.01 | 803,746 |
| 2024-03-01 | $15.63 | $15.70 | $15.16 | $15.38 | $15.38 | 487,442 |
| 2024-02-29 | $15.81 | $15.88 | $15.50 | $15.61 | $15.61 | 618,554 |
| 2024-02-28 | $15.84 | $15.99 | $15.61 | $15.62 | $15.62 | 520,057 |
| 2024-02-27 | $15.79 | $16.05 | $15.67 | $15.85 | $15.85 | 527,670 |
| 2024-02-26 | $15.65 | $15.82 | $15.51 | $15.57 | $15.57 | 405,256 |
| 2024-02-23 | $15.76 | $15.96 | $15.60 | $15.80 | $15.80 | 334,243 |
| 2024-02-22 | $15.81 | $15.90 | $15.54 | $15.76 | $15.76 | 371,094 |
| 2024-02-21 | $15.88 | $16.18 | $15.72 | $15.94 | $15.94 | 267,149 |
| 2024-02-20 | $16.28 | $16.39 | $15.91 | $15.95 | $15.95 | 511,055 |
| 2024-02-16 | $16.31 | $16.65 | $16.12 | $16.36 | $16.36 | 427,861 |
| 2024-02-15 | $16.02 | $16.46 | $15.86 | $16.41 | $16.41 | 560,110 |
| 2024-02-14 | $16.28 | $16.28 | $15.87 | $15.99 | $15.99 | 343,283 |
| 2024-02-13 | $16.59 | $16.59 | $15.95 | $16.08 | $16.08 | 571,853 |
| 2024-02-12 | $16.70 | $17.33 | $16.66 | $17.07 | $17.07 | 648,048 |
| 2024-02-09 | $16.34 | $16.86 | $16.10 | $16.70 | $16.70 | 685,363 |
| 2024-02-08 | $16.10 | $16.37 | $15.90 | $16.35 | $16.35 | 799,083 |
| 2024-02-07 | $16.64 | $16.64 | $16.21 | $16.25 | $16.25 | 1,448,311 |
| 2024-02-06 | $16.20 | $16.85 | $15.98 | $16.52 | $16.52 | 638,522 |
| 2024-02-05 | $15.69 | $16.30 | $15.48 | $16.23 | $16.23 | 724,467 |
| 2024-02-02 | $15.98 | $16.33 | $15.75 | $16.01 | $16.01 | 456,773 |
| 2024-02-01 | $14.98 | $16.13 | $14.91 | $16.11 | $16.11 | 726,304 |
| 2024-01-31 | $15.29 | $15.35 | $14.90 | $14.91 | $14.91 | 485,221 |
| 2024-01-30 | $14.91 | $15.33 | $14.79 | $15.20 | $15.20 | 601,312 |
| 2024-01-29 | $14.86 | $15.14 | $14.74 | $15.11 | $15.11 | 448,883 |
| 2024-01-26 | $15.05 | $15.25 | $14.89 | $14.90 | $14.90 | 328,821 |
| 2024-01-25 | $15.08 | $15.27 | $14.62 | $14.90 | $14.90 | 509,632 |
| 2024-01-24 | $15.07 | $15.18 | $14.83 | $14.89 | $14.89 | 323,801 |
| 2024-01-23 | $14.82 | $15.10 | $14.71 | $14.94 | $14.94 | 470,755 |
| 2024-01-22 | $14.79 | $15.07 | $14.45 | $14.55 | $14.55 | 474,817 |
| 2024-01-19 | $14.93 | $14.99 | $14.33 | $14.65 | $14.65 | 405,494 |
| 2024-01-18 | $14.60 | $14.98 | $14.60 | $14.86 | $14.86 | 515,980 |
| 2024-01-17 | $14.57 | $14.84 | $14.29 | $14.53 | $14.53 | 684,749 |
| 2024-01-16 | $14.70 | $14.94 | $14.62 | $14.87 | $14.87 | 443,180 |
| 2024-01-12 | $15.10 | $15.27 | $14.72 | $14.84 | $14.84 | 352,273 |
| 2024-01-11 | $14.97 | $15.05 | $14.71 | $14.96 | $14.96 | 457,344 |
| 2024-01-10 | $15.07 | $15.16 | $14.82 | $15.01 | $15.01 | 510,385 |
| 2024-01-09 | $15.19 | $15.24 | $14.98 | $15.18 | $15.18 | 479,382 |
| 2024-01-08 | $15.13 | $15.54 | $14.87 | $15.48 | $15.48 | 641,929 |
| 2024-01-05 | $15.40 | $15.81 | $15.33 | $15.34 | $15.34 | 612,902 |
| 2024-01-04 | $15.89 | $16.38 | $15.33 | $15.44 | $15.44 | 740,967 |
| 2024-01-03 | $16.55 | $16.81 | $16.22 | $16.44 | $16.44 | 558,404 |
| 2024-01-02 | $16.20 | $16.64 | $15.98 | $16.55 | $16.55 | 681,978 |
| 2023-12-29 | $16.46 | $16.56 | $16.12 | $16.23 | $16.23 | 477,842 |
| 2023-12-28 | $16.20 | $16.60 | $16.20 | $16.58 | $16.58 | 428,442 |
| 2023-12-27 | $16.55 | $16.58 | $16.27 | $16.34 | $16.34 | 348,819 |
| 2023-12-26 | $16.43 | $16.62 | $16.34 | $16.55 | $16.55 | 321,443 |
| 2023-12-22 | $16.27 | $16.58 | $16.15 | $16.34 | $16.34 | 455,701 |
| 2023-12-21 | $16.59 | $16.66 | $15.90 | $16.22 | $16.22 | 688,055 |
| 2023-12-20 | $16.32 | $17.21 | $16.13 | $16.44 | $16.44 | 621,739 |
| 2023-12-19 | $16.61 | $16.66 | $15.92 | $16.39 | $16.39 | 905,656 |
| 2023-12-18 | $16.02 | $16.82 | $15.77 | $16.46 | $16.46 | 1,334,041 |
| 2023-12-15 | $15.57 | $16.25 | $15.22 | $15.82 | $15.82 | 12,633,491 |
| 2023-12-14 | $15.75 | $16.18 | $14.79 | $15.41 | $15.41 | 1,834,067 |
| 2023-12-13 | $15.16 | $15.47 | $14.40 | $15.41 | $15.41 | 1,767,272 |
| 2023-12-12 | $14.89 | $15.24 | $14.57 | $15.22 | $15.22 | 1,275,849 |
| 2023-12-11 | $15.07 | $15.29 | $14.81 | $15.03 | $15.03 | 1,351,216 |
| 2023-12-08 | $15.83 | $15.92 | $14.90 | $15.00 | $15.00 | 1,174,798 |
| 2023-12-07 | $15.27 | $15.93 | $15.27 | $15.73 | $15.73 | 1,121,706 |
| 2023-12-06 | $16.45 | $16.70 | $15.12 | $15.20 | $15.20 | 1,504,709 |
| 2023-12-05 | $16.09 | $16.53 | $15.94 | $16.32 | $16.32 | 1,434,896 |
| 2023-12-04 | $15.57 | $16.24 | $15.50 | $16.21 | $16.21 | 770,080 |
| 2023-12-01 | $14.50 | $15.67 | $14.44 | $15.60 | $15.60 | 723,217 |
| 2023-11-30 | $14.80 | $14.94 | $14.52 | $14.55 | $14.55 | 691,599 |
| 2023-11-29 | $15.39 | $15.63 | $14.60 | $14.71 | $14.71 | 670,212 |
| 2023-11-28 | $14.96 | $15.28 | $14.80 | $15.20 | $15.20 | 835,539 |
| 2023-11-27 | $15.17 | $15.25 | $14.97 | $15.00 | $15.00 | 617,441 |
| 2023-11-24 | $15.19 | $15.51 | $15.17 | $15.33 | $15.33 | 178,117 |
| 2023-11-22 | $15.25 | $15.42 | $15.07 | $15.27 | $15.27 | 460,288 |
| 2023-11-21 | $15.28 | $15.28 | $14.93 | $15.16 | $15.16 | 677,869 |
| 2023-11-20 | $15.02 | $15.39 | $14.81 | $15.28 | $15.28 | 660,300 |
| 2023-11-17 | $14.93 | $15.03 | $14.62 | $15.02 | $15.02 | 771,560 |
| 2023-11-16 | $15.27 | $15.34 | $14.66 | $14.74 | $14.74 | 657,690 |
| 2023-11-15 | $15.65 | $15.94 | $15.27 | $15.46 | $15.46 | 705,600 |
| 2023-11-14 | $15.32 | $15.91 | $15.32 | $15.58 | $15.58 | 721,824 |
| 2023-11-13 | $15.37 | $15.45 | $14.85 | $14.86 | $14.86 | 451,350 |
| 2023-11-10 | $15.38 | $15.50 | $14.99 | $15.35 | $15.35 | 449,336 |
| 2023-11-09 | $15.42 | $15.54 | $15.12 | $15.23 | $15.23 | 504,760 |
| 2023-11-08 | $15.56 | $15.69 | $15.09 | $15.28 | $15.28 | 555,246 |
| 2023-11-07 | $15.39 | $15.99 | $15.30 | $15.63 | $15.63 | 601,206 |
| 2023-11-06 | $15.61 | $15.82 | $15.26 | $15.43 | $15.43 | 488,348 |
| 2023-11-03 | $15.40 | $15.96 | $15.32 | $15.71 | $15.71 | 745,580 |
| 2023-11-02 | $14.74 | $15.14 | $14.72 | $15.11 | $15.11 | 701,373 |
| 2023-11-01 | $14.37 | $14.51 | $14.14 | $14.42 | $14.42 | 459,508 |
| 2023-10-31 | $14.26 | $14.77 | $14.11 | $14.58 | $14.58 | 566,598 |
| 2023-10-30 | $14.21 | $14.40 | $14.09 | $14.22 | $14.22 | 496,865 |
| 2023-10-27 | $14.62 | $14.75 | $14.08 | $14.14 | $14.14 | 644,420 |
| 2023-10-26 | $14.55 | $14.68 | $14.21 | $14.60 | $14.60 | 494,558 |
| 2023-10-25 | $14.73 | $14.80 | $14.40 | $14.50 | $14.50 | 659,414 |
| 2023-10-24 | $14.76 | $15.16 | $14.56 | $14.89 | $14.89 | 744,945 |
| 2023-10-23 | $15.18 | $15.33 | $14.42 | $14.51 | $14.51 | 961,192 |
| 2023-10-20 | $15.36 | $15.69 | $15.16 | $15.30 | $15.30 | 590,420 |
| 2023-10-19 | $15.78 | $15.91 | $15.31 | $15.36 | $15.36 | 764,011 |
| 2023-10-18 | $15.90 | $16.00 | $15.64 | $15.82 | $15.82 | 778,829 |
| 2023-10-17 | $15.59 | $16.22 | $15.36 | $15.95 | $15.95 | 680,813 |
| 2023-10-16 | $15.44 | $15.95 | $15.33 | $15.72 | $15.72 | 709,993 |
| 2023-10-13 | $15.13 | $15.52 | $14.89 | $15.37 | $15.37 | 833,836 |
| 2023-10-12 | $15.39 | $15.42 | $14.71 | $15.06 | $15.06 | 812,675 |
| 2023-10-11 | $14.54 | $15.27 | $14.54 | $15.26 | $15.26 | 849,279 |
| 2023-10-10 | $14.32 | $15.11 | $14.31 | $14.76 | $14.76 | 1,192,343 |
| 2023-10-09 | $13.56 | $14.07 | $13.56 | $14.07 | $14.07 | 741,959 |
| 2023-10-06 | $13.82 | $13.88 | $13.48 | $13.69 | $13.69 | 867,117 |
| 2023-10-05 | $13.68 | $13.96 | $13.41 | $13.85 | $13.85 | 1,301,478 |
| 2023-10-04 | $13.16 | $13.32 | $12.93 | $13.09 | $13.09 | 1,016,263 |
| 2023-10-03 | $13.01 | $13.33 | $12.88 | $13.25 | $13.25 | 1,014,187 |
| 2023-10-02 | $14.14 | $14.30 | $13.14 | $13.17 | $13.17 | 1,271,166 |
| 2023-09-29 | $13.90 | $14.26 | $13.82 | $14.14 | $14.14 | 1,139,759 |
| 2023-09-28 | $14.49 | $14.84 | $13.75 | $13.77 | $13.77 | 1,607,518 |
| 2023-09-27 | $13.61 | $14.76 | $13.57 | $14.69 | $14.69 | 2,235,790 |
| 2023-09-26 | $15.09 | $16.25 | $13.65 | $13.73 | $13.73 | 5,090,911 |
| 2023-09-25 | $18.54 | $19.02 | $18.40 | $18.92 | $18.92 | 629,056 |
| 2023-09-22 | $19.25 | $19.93 | $18.85 | $18.85 | $18.85 | 843,601 |
| 2023-09-21 | $18.99 | $19.49 | $18.86 | $19.25 | $19.25 | 574,762 |
| 2023-09-20 | $18.82 | $19.31 | $18.80 | $18.98 | $18.98 | 469,694 |
| 2023-09-19 | $18.66 | $18.88 | $18.62 | $18.67 | $18.67 | 368,928 |
| 2023-09-18 | $18.80 | $18.80 | $18.26 | $18.56 | $18.56 | 479,217 |
| 2023-09-15 | $18.43 | $18.93 | $18.35 | $18.80 | $18.80 | 1,856,859 |
| 2023-09-14 | $18.14 | $18.53 | $18.08 | $18.48 | $18.48 | 498,511 |
| 2023-09-13 | $18.36 | $18.42 | $17.75 | $17.85 | $17.85 | 428,141 |
| 2023-09-12 | $18.40 | $18.49 | $18.04 | $18.30 | $18.30 | 448,438 |
| 2023-09-11 | $18.69 | $18.69 | $18.00 | $18.16 | $18.16 | 414,196 |
| 2023-09-08 | $18.13 | $18.40 | $17.83 | $18.40 | $18.40 | 389,530 |
| 2023-09-07 | $18.06 | $18.25 | $17.76 | $18.12 | $18.12 | 557,762 |
| 2023-09-06 | $18.67 | $18.85 | $17.71 | $18.07 | $18.07 | 815,169 |
| 2023-09-05 | $19.72 | $19.75 | $18.64 | $18.67 | $18.67 | 658,289 |
| 2023-09-01 | $20.24 | $20.40 | $19.80 | $19.90 | $19.90 | 307,273 |
| 2023-08-31 | $20.40 | $20.43 | $19.96 | $20.13 | $20.13 | 382,785 |
| 2023-08-30 | $20.11 | $20.47 | $19.87 | $20.35 | $20.35 | 327,562 |
| 2023-08-29 | $19.81 | $20.13 | $19.56 | $20.12 | $20.12 | 406,094 |
| 2023-08-28 | $19.81 | $20.06 | $19.66 | $19.75 | $19.75 | 348,515 |
| 2023-08-25 | $20.10 | $20.27 | $19.64 | $19.74 | $19.74 | 332,628 |
| 2023-08-24 | $20.17 | $20.43 | $20.02 | $20.05 | $20.05 | 341,792 |
| 2023-08-23 | $20.27 | $20.28 | $20.00 | $20.27 | $20.27 | 325,851 |
| 2023-08-22 | $20.21 | $20.38 | $20.03 | $20.24 | $20.24 | 520,274 |
| 2023-08-21 | $20.93 | $20.96 | $20.14 | $20.31 | $20.31 | 345,221 |
| 2023-08-18 | $20.44 | $20.99 | $20.44 | $20.93 | $20.93 | 402,792 |
| 2023-08-17 | $20.65 | $20.91 | $20.44 | $20.62 | $20.62 | 437,825 |
| 2023-08-16 | $20.10 | $20.71 | $20.01 | $20.46 | $20.46 | 731,802 |
| 2023-08-15 | $20.27 | $20.35 | $19.79 | $20.08 | $20.08 | 410,598 |
| 2023-08-14 | $20.74 | $20.77 | $20.39 | $20.47 | $20.47 | 334,413 |
| 2023-08-11 | $20.92 | $21.05 | $20.68 | $20.92 | $20.92 | 298,274 |
| 2023-08-10 | $20.95 | $21.22 | $20.73 | $20.90 | $20.90 | 397,676 |
| 2023-08-09 | $20.72 | $21.05 | $20.60 | $20.73 | $20.73 | 437,490 |
| 2023-08-08 | $20.73 | $20.77 | $20.34 | $20.74 | $20.74 | 416,124 |
| 2023-08-07 | $20.90 | $21.02 | $20.48 | $20.99 | $20.99 | 439,317 |
| 2023-08-04 | $20.56 | $21.14 | $20.41 | $20.88 | $20.88 | 381,553 |
| 2023-08-03 | $20.49 | $20.73 | $20.40 | $20.63 | $20.63 | 358,050 |
| 2023-08-02 | $21.06 | $21.06 | $20.48 | $20.68 | $20.68 | 476,753 |
| 2023-08-01 | $20.84 | $21.17 | $20.53 | $21.14 | $21.14 | 429,026 |
| 2023-07-31 | $20.71 | $21.08 | $20.69 | $20.80 | $20.80 | 488,001 |
| 2023-07-28 | $21.19 | $21.19 | $20.53 | $20.72 | $20.72 | 380,866 |
| 2023-07-27 | $21.02 | $21.28 | $20.89 | $20.92 | $20.92 | 401,331 |
| 2023-07-26 | $20.85 | $21.03 | $20.65 | $20.85 | $20.85 | 331,159 |
| 2023-07-25 | $20.80 | $20.95 | $20.65 | $20.81 | $20.81 | 368,722 |
| 2023-07-24 | $20.72 | $20.91 | $20.55 | $20.75 | $20.75 | 373,647 |
| 2023-07-21 | $20.75 | $20.82 | $20.49 | $20.65 | $20.65 | 373,182 |
| 2023-07-20 | $20.45 | $20.65 | $20.01 | $20.64 | $20.64 | 493,324 |
| 2023-07-19 | $19.97 | $20.40 | $19.75 | $20.27 | $20.27 | 653,924 |
| 2023-07-18 | $19.92 | $20.36 | $19.46 | $19.71 | $19.71 | 764,927 |
| 2023-07-17 | $20.14 | $20.30 | $19.87 | $19.91 | $19.91 | 564,069 |
| 2023-07-14 | $20.75 | $20.76 | $20.03 | $20.14 | $20.14 | 520,663 |
| 2023-07-13 | $20.54 | $20.83 | $20.10 | $20.76 | $20.76 | 703,189 |
| 2023-07-12 | $21.01 | $21.12 | $20.50 | $20.62 | $20.62 | 934,600 |
| 2023-07-11 | $19.60 | $20.58 | $19.36 | $20.58 | $20.58 | 1,045,223 |
| 2023-07-10 | $19.65 | $20.00 | $19.54 | $19.60 | $19.60 | 892,638 |
| 2023-07-07 | $19.71 | $19.99 | $19.60 | $19.62 | $19.62 | 740,230 |
| 2023-07-06 | $19.79 | $19.94 | $19.52 | $19.75 | $19.75 | 869,702 |
| 2023-07-05 | $19.89 | $20.01 | $19.55 | $20.01 | $20.01 | 817,452 |
| 2023-07-03 | $19.55 | $20.20 | $19.55 | $19.99 | $19.99 | 534,501 |
| 2023-06-30 | $19.72 | $19.83 | $19.51 | $19.55 | $19.55 | 985,560 |
| 2023-06-29 | $19.80 | $20.08 | $19.54 | $19.59 | $19.59 | 841,112 |
| 2023-06-28 | $20.20 | $20.20 | $19.72 | $19.82 | $19.82 | 791,695 |
| 2023-06-27 | $19.86 | $20.43 | $19.82 | $20.28 | $20.28 | 853,250 |
| 2023-06-26 | $20.14 | $20.48 | $19.90 | $19.92 | $19.92 | 645,084 |
| 2023-06-23 | $20.27 | $20.72 | $20.20 | $20.24 | $20.24 | 1,196,118 |
| 2023-06-22 | $20.49 | $20.65 | $20.07 | $20.48 | $20.48 | 713,010 |
| 2023-06-21 | $20.32 | $20.70 | $20.22 | $20.39 | $20.39 | 834,398 |
| 2023-06-20 | $20.77 | $20.93 | $20.15 | $20.47 | $20.47 | 1,122,074 |
| 2023-06-16 | $21.01 | $21.05 | $20.38 | $20.94 | $20.94 | 4,983,411 |
| 2023-06-15 | $20.93 | $20.97 | $20.53 | $20.67 | $20.67 | 1,452,339 |
| 2023-06-14 | $21.82 | $21.97 | $21.15 | $21.20 | $21.20 | 1,432,815 |
| 2023-06-13 | $21.11 | $21.71 | $20.91 | $21.64 | $21.64 | 1,248,302 |
| 2023-06-12 | $20.49 | $21.15 | $20.20 | $21.05 | $21.05 | 1,297,180 |
| 2023-06-09 | $21.50 | $21.60 | $20.38 | $20.44 | $20.44 | 1,359,896 |
| 2023-06-08 | $22.70 | $23.28 | $21.82 | $21.90 | $21.90 | 1,676,451 |
| 2023-06-07 | $19.98 | $23.66 | $19.62 | $23.46 | $23.46 | 5,873,983 |
| 2023-06-06 | $26.66 | $27.76 | $26.63 | $27.57 | $27.57 | 751,504 |
| 2023-06-05 | $27.18 | $27.18 | $26.50 | $26.73 | $26.73 | 379,600 |
| 2023-06-02 | $26.65 | $27.48 | $26.65 | $27.44 | $27.44 | 680,167 |
| 2023-06-01 | $26.72 | $26.84 | $26.18 | $26.23 | $26.23 | 625,032 |
| 2023-05-31 | $27.15 | $27.54 | $26.35 | $26.71 | $26.71 | 438,531 |
| 2023-05-30 | $27.59 | $27.72 | $27.10 | $27.23 | $27.23 | 333,566 |
| 2023-05-26 | $27.11 | $27.75 | $27.04 | $27.59 | $27.59 | 285,024 |
| 2023-05-25 | $27.24 | $27.38 | $26.69 | $27.19 | $27.19 | 345,563 |
| 2023-05-24 | $27.33 | $27.71 | $27.18 | $27.55 | $27.55 | 346,883 |
| 2023-05-23 | $27.28 | $28.07 | $27.24 | $27.43 | $27.43 | 400,258 |
| 2023-05-22 | $27.54 | $27.71 | $27.12 | $27.45 | $27.45 | 400,037 |
| 2023-05-19 | $28.33 | $28.37 | $27.12 | $27.30 | $27.30 | 399,406 |
| 2023-05-18 | $27.54 | $28.16 | $27.45 | $28.09 | $28.09 | 412,343 |
| 2023-05-17 | $26.60 | $27.55 | $26.41 | $27.54 | $27.54 | 358,235 |
| 2023-05-16 | $26.46 | $26.86 | $26.46 | $26.48 | $26.48 | 306,569 |
| 2023-05-15 | $26.84 | $27.05 | $26.53 | $26.69 | $26.69 | 319,960 |
| 2023-05-12 | $27.10 | $27.18 | $26.71 | $26.80 | $26.80 | 484,734 |
| 2023-05-11 | $26.86 | $27.18 | $26.57 | $26.99 | $26.99 | 458,889 |
| 2023-05-10 | $27.49 | $27.62 | $26.74 | $26.90 | $26.90 | 485,365 |
| 2023-05-09 | $26.61 | $27.10 | $26.59 | $26.87 | $26.87 | 545,831 |
| 2023-05-08 | $27.24 | $27.39 | $26.74 | $26.89 | $26.89 | 346,734 |
| 2023-05-05 | $27.11 | $27.46 | $26.89 | $27.04 | $27.04 | 425,245 |
| 2023-05-04 | $26.65 | $26.65 | $26.20 | $26.44 | $26.44 | 391,871 |
| 2023-05-03 | $26.98 | $27.24 | $26.72 | $26.78 | $26.78 | 551,913 |
| 2023-05-02 | $26.98 | $26.99 | $26.20 | $26.90 | $26.90 | 433,422 |
| 2023-05-01 | $27.29 | $27.50 | $26.95 | $27.09 | $27.09 | 342,394 |
| 2023-04-28 | $26.76 | $27.35 | $26.54 | $27.27 | $27.27 | 399,290 |
| 2023-04-27 | $26.23 | $26.88 | $25.92 | $26.85 | $26.85 | 430,972 |
| 2023-04-26 | $26.00 | $26.42 | $25.94 | $26.15 | $26.15 | 407,154 |
| 2023-04-25 | $26.56 | $26.67 | $26.02 | $26.17 | $26.17 | 386,968 |
| 2023-04-24 | $26.40 | $26.96 | $26.37 | $26.95 | $26.95 | 376,027 |
| 2023-04-21 | $26.21 | $26.63 | $26.04 | $26.55 | $26.55 | 427,492 |
| 2023-04-20 | $26.04 | $26.13 | $25.75 | $26.00 | $26.00 | 514,411 |
| 2023-04-19 | $25.85 | $26.40 | $25.62 | $26.22 | $26.22 | 402,767 |
| 2023-04-18 | $26.38 | $26.48 | $25.76 | $25.86 | $25.86 | 427,170 |
| 2023-04-17 | $25.65 | $26.47 | $25.59 | $26.46 | $26.46 | 386,279 |
| 2023-04-14 | $26.18 | $26.44 | $25.62 | $25.69 | $25.69 | 391,826 |
| 2023-04-13 | $26.28 | $26.36 | $25.93 | $26.14 | $26.14 | 328,393 |
| 2023-04-12 | $26.90 | $26.90 | $26.10 | $26.19 | $26.19 | 334,758 |
| 2023-04-11 | $26.44 | $26.83 | $26.28 | $26.62 | $26.62 | 441,289 |
| 2023-04-10 | $25.89 | $26.65 | $25.76 | $26.41 | $26.41 | 711,794 |
| 2023-04-06 | $26.22 | $26.31 | $25.94 | $25.96 | $25.96 | 406,865 |
| 2023-04-05 | $26.43 | $26.63 | $26.10 | $26.37 | $26.37 | 407,219 |
| 2023-04-04 | $27.19 | $27.28 | $26.25 | $26.67 | $26.67 | 577,697 |
| 2023-04-03 | $26.51 | $27.17 | $26.33 | $27.11 | $27.11 | 866,622 |
| 2023-03-31 | $25.62 | $26.36 | $25.58 | $26.35 | $26.35 | 732,911 |
| 2023-03-30 | $25.95 | $26.17 | $25.29 | $25.36 | $25.36 | 441,483 |
| 2023-03-29 | $25.90 | $25.94 | $25.32 | $25.71 | $25.71 | 827,551 |
| 2023-03-28 | $24.79 | $26.23 | $24.68 | $25.78 | $25.78 | 1,104,065 |
| 2023-03-27 | $24.15 | $24.99 | $24.03 | $24.82 | $24.82 | 1,063,707 |
| 2023-03-24 | $22.38 | $22.92 | $22.07 | $22.92 | $22.92 | 962,634 |
| 2023-03-23 | $22.83 | $23.44 | $22.17 | $22.59 | $22.59 | 898,700 |
| 2023-03-22 | $24.14 | $24.20 | $23.00 | $23.05 | $23.05 | 785,432 |
| 2023-03-21 | $24.30 | $24.47 | $23.96 | $24.14 | $24.14 | 973,073 |
| 2023-03-20 | $23.52 | $24.65 | $23.48 | $23.84 | $23.84 | 824,236 |
| 2023-03-17 | $24.28 | $24.30 | $23.18 | $23.32 | $23.32 | 2,236,032 |
| 2023-03-16 | $24.50 | $24.88 | $23.96 | $24.45 | $24.45 | 1,376,483 |
| 2023-03-15 | $25.00 | $25.44 | $24.55 | $24.87 | $24.87 | 936,148 |
| 2023-03-14 | $26.06 | $26.24 | $25.27 | $25.69 | $25.69 | 920,176 |
| 2023-03-13 | $26.53 | $26.74 | $25.10 | $25.23 | $25.23 | 1,762,954 |
| 2023-03-10 | $29.12 | $29.12 | $27.55 | $27.71 | $27.71 | 974,674 |
| 2023-03-09 | $29.16 | $30.09 | $28.30 | $29.26 | $29.26 | 1,847,978 |
| 2023-03-08 | $26.61 | $30.77 | $26.60 | $29.47 | $29.47 | 6,576,537 |
| 2023-03-07 | $41.39 | $41.85 | $40.82 | $40.96 | $40.96 | 489,659 |
| 2023-03-06 | $42.40 | $42.41 | $41.06 | $41.34 | $41.34 | 472,354 |
| 2023-03-03 | $42.46 | $42.69 | $41.91 | $42.63 | $42.63 | 381,266 |
| 2023-03-02 | $41.56 | $42.23 | $41.32 | $42.22 | $42.22 | 383,636 |
| 2023-03-01 | $40.58 | $41.74 | $40.58 | $41.64 | $41.64 | 336,604 |
| 2023-02-28 | $40.55 | $41.44 | $40.40 | $40.73 | $40.73 | 487,180 |
| 2023-02-27 | $41.40 | $41.70 | $40.74 | $40.76 | $40.76 | 318,628 |
| 2023-02-24 | $41.00 | $41.26 | $40.45 | $41.07 | $41.07 | 293,828 |
| 2023-02-23 | $41.67 | $41.67 | $39.94 | $41.35 | $41.35 | 391,618 |
| 2023-02-22 | $41.52 | $41.85 | $41.11 | $41.41 | $41.41 | 439,315 |
| 2023-02-21 | $42.40 | $42.63 | $41.55 | $41.58 | $41.58 | 367,609 |
| 2023-02-17 | $42.74 | $43.00 | $41.87 | $42.99 | $42.99 | 358,889 |
| 2023-02-16 | $41.95 | $42.76 | $41.62 | $42.44 | $42.44 | 485,282 |
| 2023-02-15 | $40.47 | $42.48 | $40.40 | $42.36 | $42.36 | 348,925 |
| 2023-02-14 | $41.81 | $41.99 | $40.71 | $40.74 | $40.74 | 375,900 |
| 2023-02-13 | $41.41 | $41.95 | $40.94 | $41.94 | $41.94 | 412,235 |
| 2023-02-10 | $40.81 | $41.41 | $40.66 | $41.38 | $41.38 | 278,036 |
| 2023-02-09 | $41.87 | $42.22 | $40.82 | $40.88 | $40.88 | 329,422 |
| 2023-02-08 | $42.44 | $42.64 | $41.50 | $41.71 | $41.71 | 234,940 |
| 2023-02-07 | $42.45 | $42.89 | $41.62 | $42.72 | $42.72 | 277,627 |
| 2023-02-06 | $43.08 | $43.24 | $42.26 | $42.73 | $42.73 | 301,099 |
| 2023-02-03 | $43.44 | $43.95 | $42.80 | $43.30 | $43.30 | 519,753 |
| 2023-02-02 | $42.39 | $43.79 | $42.39 | $43.77 | $43.77 | 425,857 |
| 2023-02-01 | $41.44 | $42.77 | $41.05 | $42.39 | $42.39 | 400,930 |
| 2023-01-31 | $40.22 | $41.65 | $40.02 | $41.62 | $41.62 | 423,392 |
| 2023-01-30 | $40.39 | $41.51 | $40.12 | $40.27 | $40.27 | 333,158 |
| 2023-01-27 | $40.74 | $41.15 | $40.49 | $40.69 | $40.69 | 212,238 |
| 2023-01-26 | $40.88 | $41.30 | $40.25 | $40.85 | $40.85 | 240,061 |
| 2023-01-25 | $40.12 | $40.81 | $40.12 | $40.67 | $40.67 | 172,707 |
| 2023-01-24 | $40.50 | $40.94 | $40.39 | $40.48 | $40.48 | 290,188 |
| 2023-01-23 | $40.06 | $41.05 | $39.73 | $40.64 | $40.64 | 338,867 |
| 2023-01-20 | $39.05 | $40.29 | $38.50 | $39.99 | $39.99 | 367,152 |
| 2023-01-19 | $39.40 | $39.48 | $38.53 | $38.77 | $38.77 | 390,440 |
| 2023-01-18 | $40.77 | $40.86 | $39.56 | $39.57 | $39.57 | 388,594 |
| 2023-01-17 | $40.98 | $41.57 | $40.41 | $40.70 | $40.70 | 346,122 |
| 2023-01-13 | $40.48 | $41.21 | $40.38 | $41.11 | $41.11 | 255,934 |
| 2023-01-12 | $41.01 | $41.06 | $40.19 | $40.73 | $40.73 | 310,929 |
| 2023-01-11 | $40.47 | $41.40 | $40.36 | $40.79 | $40.79 | 451,161 |
| 2023-01-10 | $39.43 | $40.26 | $39.26 | $40.23 | $40.23 | 339,053 |
| 2023-01-09 | $39.45 | $39.84 | $39.24 | $39.57 | $39.57 | 400,977 |
| 2023-01-06 | $37.98 | $39.75 | $37.97 | $39.23 | $39.23 | 697,807 |
| 2023-01-05 | $38.00 | $38.02 | $37.40 | $37.82 | $37.82 | 411,306 |
| 2023-01-04 | $38.45 | $38.83 | $38.03 | $38.08 | $38.08 | 437,035 |
| 2023-01-03 | $39.03 | $39.50 | $38.18 | $38.33 | $38.33 | 415,558 |
| 2022-12-30 | $39.00 | $39.09 | $38.45 | $38.71 | $38.71 | 333,011 |
| 2022-12-29 | $39.18 | $39.67 | $38.83 | $39.20 | $39.20 | 293,422 |
| 2022-12-28 | $39.61 | $39.94 | $38.59 | $38.68 | $38.68 | 285,887 |
| 2022-12-27 | $40.00 | $40.11 | $39.47 | $39.69 | $39.69 | 256,842 |
| 2022-12-23 | $38.69 | $39.87 | $38.55 | $39.87 | $39.87 | 276,730 |
| 2022-12-22 | $39.18 | $39.24 | $38.18 | $38.81 | $38.81 | 392,837 |
| 2022-12-21 | $39.07 | $39.88 | $38.89 | $39.49 | $39.49 | 385,568 |
| 2022-12-20 | $37.71 | $39.14 | $37.71 | $39.07 | $39.07 | 512,820 |
| 2022-12-19 | $39.21 | $39.42 | $37.69 | $37.95 | $37.95 | 549,039 |
| 2022-12-16 | $37.80 | $39.68 | $37.74 | $39.42 | $39.42 | 3,283,938 |
| 2022-12-15 | $40.10 | $40.28 | $38.21 | $38.36 | $38.36 | 512,262 |
| 2022-12-14 | $40.12 | $41.09 | $40.00 | $40.72 | $40.72 | 486,308 |
| 2022-12-13 | $40.12 | $41.08 | $40.02 | $40.32 | $40.32 | 653,098 |
| 2022-12-12 | $38.70 | $39.65 | $38.28 | $39.46 | $39.46 | 523,211 |
| 2022-12-09 | $37.94 | $39.26 | $37.70 | $38.70 | $38.70 | 572,534 |
| 2022-12-08 | $39.14 | $39.82 | $37.72 | $38.51 | $38.51 | 997,980 |
| 2022-12-07 | $43.15 | $43.34 | $38.51 | $38.84 | $38.84 | 2,030,377 |
| 2022-12-06 | $47.00 | $47.34 | $45.46 | $45.58 | $45.58 | 708,769 |
| 2022-12-05 | $46.69 | $47.59 | $46.28 | $46.78 | $46.78 | 741,787 |
| 2022-12-02 | $45.12 | $46.72 | $45.12 | $46.72 | $46.72 | 546,886 |
| 2022-12-01 | $47.63 | $47.70 | $45.42 | $45.45 | $45.45 | 546,190 |
| 2022-11-30 | $46.99 | $47.71 | $45.35 | $47.68 | $47.68 | 585,830 |
| 2022-11-29 | $47.28 | $47.88 | $47.05 | $47.30 | $47.30 | 334,077 |
| 2022-11-28 | $45.62 | $47.03 | $45.62 | $47.00 | $47.00 | 291,909 |
| 2022-11-25 | $46.17 | $46.96 | $46.05 | $46.18 | $46.18 | 130,444 |
| 2022-11-23 | $46.49 | $47.19 | $46.10 | $46.23 | $46.23 | 204,502 |
| 2022-11-22 | $46.75 | $46.86 | $46.09 | $46.67 | $46.67 | 216,156 |
| 2022-11-21 | $46.65 | $46.87 | $46.19 | $46.32 | $46.32 | 235,289 |
| 2022-11-18 | $46.80 | $46.99 | $45.99 | $46.80 | $46.80 | 254,414 |
| 2022-11-17 | $44.93 | $45.80 | $44.72 | $45.78 | $45.78 | 234,736 |
| 2022-11-16 | $45.62 | $46.17 | $45.10 | $45.39 | $45.39 | 288,262 |
| 2022-11-15 | $45.81 | $47.30 | $45.47 | $45.58 | $45.58 | 380,586 |
| 2022-11-14 | $45.25 | $47.10 | $45.25 | $45.29 | $45.29 | 498,032 |
| 2022-11-11 | $45.75 | $45.90 | $45.17 | $45.48 | $45.48 | 380,630 |
| 2022-11-10 | $45.50 | $46.10 | $44.90 | $45.50 | $45.50 | 387,827 |
| 2022-11-09 | $43.87 | $44.45 | $43.43 | $44.04 | $44.04 | 316,099 |
| 2022-11-08 | $44.38 | $45.24 | $43.78 | $44.14 | $44.14 | 421,285 |
| 2022-11-07 | $43.04 | $44.11 | $42.93 | $43.88 | $43.88 | 443,460 |
| 2022-11-04 | $42.50 | $43.29 | $41.88 | $42.88 | $42.88 | 289,373 |
| 2022-11-03 | $41.69 | $42.46 | $41.57 | $42.34 | $42.34 | 231,010 |
| 2022-11-02 | $41.85 | $42.99 | $41.35 | $42.19 | $42.19 | 402,269 |
| 2022-11-01 | $42.65 | $42.91 | $41.63 | $42.00 | $42.00 | 518,390 |
| 2022-10-31 | $42.61 | $43.05 | $42.36 | $42.41 | $42.41 | 526,354 |
| 2022-10-28 | $41.41 | $42.76 | $41.30 | $42.55 | $42.55 | 376,462 |
| 2022-10-27 | $41.37 | $41.66 | $40.76 | $41.11 | $41.11 | 360,884 |
| 2022-10-26 | $41.63 | $41.92 | $40.91 | $41.11 | $41.11 | 463,598 |
| 2022-10-25 | $40.00 | $41.66 | $39.54 | $41.21 | $41.21 | 384,954 |
| 2022-10-24 | $39.62 | $40.15 | $39.12 | $39.97 | $39.97 | 348,830 |
| 2022-10-21 | $38.81 | $39.78 | $38.58 | $39.57 | $39.57 | 476,586 |
| 2022-10-20 | $38.99 | $39.14 | $38.11 | $38.31 | $38.31 | 404,995 |
| 2022-10-19 | $38.80 | $39.38 | $38.46 | $38.91 | $38.91 | 323,072 |
| 2022-10-18 | $39.40 | $39.79 | $38.38 | $39.07 | $39.07 | 412,649 |
| 2022-10-17 | $37.84 | $38.58 | $37.59 | $38.56 | $38.56 | 468,226 |
| 2022-10-14 | $38.16 | $38.16 | $37.00 | $37.28 | $37.28 | 388,473 |
| 2022-10-13 | $35.69 | $38.30 | $35.55 | $38.11 | $38.11 | 661,784 |
| 2022-10-12 | $36.64 | $36.75 | $36.10 | $36.44 | $36.44 | 556,342 |
| 2022-10-11 | $36.34 | $36.96 | $35.78 | $36.39 | $36.39 | 648,001 |
| 2022-10-10 | $35.47 | $36.69 | $35.38 | $36.58 | $36.58 | 579,537 |
| 2022-10-07 | $35.21 | $35.92 | $34.75 | $35.39 | $35.39 | 511,533 |
| 2022-10-06 | $36.14 | $36.73 | $35.16 | $35.28 | $35.28 | 422,846 |
| 2022-10-05 | $36.39 | $36.91 | $36.12 | $36.34 | $36.34 | 465,985 |
| 2022-10-04 | $36.59 | $37.38 | $36.56 | $36.95 | $36.95 | 489,779 |
| 2022-10-03 | $34.88 | $36.50 | $34.24 | $35.90 | $35.90 | 734,062 |
| 2022-09-30 | $34.31 | $35.41 | $33.66 | $34.37 | $34.37 | 881,903 |
| 2022-09-29 | $35.63 | $35.89 | $32.90 | $33.54 | $33.54 | 856,959 |
| 2022-09-28 | $37.12 | $37.32 | $34.95 | $36.03 | $36.03 | 1,002,732 |
| 2022-09-27 | $38.60 | $40.47 | $37.25 | $37.32 | $37.32 | 830,513 |
| 2022-09-26 | $38.75 | $39.79 | $38.04 | $38.44 | $38.44 | 602,641 |
| 2022-09-23 | $40.01 | $40.06 | $38.34 | $38.94 | $38.94 | 486,838 |
| 2022-09-22 | $41.83 | $41.99 | $40.27 | $40.67 | $40.67 | 395,057 |
| 2022-09-21 | $43.33 | $43.61 | $41.94 | $41.95 | $41.95 | 425,418 |
| 2022-09-20 | $41.74 | $42.46 | $41.44 | $42.44 | $42.44 | 274,794 |
| 2022-09-19 | $41.60 | $42.87 | $41.58 | $42.14 | $42.14 | 250,106 |
| 2022-09-16 | $41.89 | $42.27 | $41.24 | $41.87 | $41.87 | 649,819 |
| 2022-09-15 | $42.73 | $43.14 | $42.19 | $42.23 | $42.23 | 266,505 |
| 2022-09-14 | $43.08 | $43.18 | $42.43 | $42.90 | $42.90 | 243,223 |
| 2022-09-13 | $44.14 | $44.63 | $43.09 | $43.30 | $43.30 | 362,461 |
| 2022-09-12 | $44.91 | $45.26 | $44.51 | $45.08 | $45.08 | 339,705 |
| 2022-09-09 | $43.43 | $44.95 | $43.34 | $44.55 | $44.55 | 322,024 |
| 2022-09-08 | $42.94 | $43.56 | $42.47 | $43.26 | $43.26 | 270,363 |
| 2022-09-07 | $42.70 | $43.38 | $41.89 | $43.23 | $43.23 | 510,627 |
| 2022-09-06 | $42.58 | $42.60 | $41.14 | $42.59 | $42.59 | 428,064 |
| 2022-09-02 | $43.74 | $43.93 | $42.30 | $42.50 | $42.50 | 309,133 |
| 2022-09-01 | $43.48 | $43.83 | $43.01 | $43.49 | $43.49 | 409,927 |
| 2022-08-31 | $44.82 | $44.82 | $43.72 | $44.08 | $44.08 | 341,320 |
| 2022-08-30 | $45.77 | $45.77 | $43.91 | $44.65 | $44.65 | 528,670 |
| 2022-08-29 | $45.87 | $46.04 | $44.77 | $45.42 | $45.42 | 268,395 |
| 2022-08-26 | $47.85 | $48.26 | $46.36 | $46.48 | $46.48 | 256,668 |
| 2022-08-25 | $46.81 | $48.02 | $46.31 | $48.00 | $48.00 | 249,454 |
| 2022-08-24 | $46.87 | $46.99 | $46.23 | $46.67 | $46.67 | 241,474 |
| 2022-08-23 | $47.14 | $47.58 | $46.91 | $47.11 | $47.11 | 304,388 |
| 2022-08-22 | $47.53 | $47.81 | $46.86 | $47.25 | $47.25 | 310,127 |
| 2022-08-19 | $46.98 | $47.82 | $46.67 | $47.74 | $47.74 | 321,232 |
| 2022-08-18 | $46.92 | $47.32 | $46.13 | $47.16 | $47.16 | 244,510 |
| 2022-08-17 | $47.26 | $47.32 | $45.90 | $46.41 | $46.41 | 210,722 |
| 2022-08-16 | $46.20 | $47.42 | $45.73 | $47.38 | $47.38 | 280,499 |
| 2022-08-15 | $45.94 | $46.49 | $45.16 | $46.09 | $46.09 | 434,480 |
| 2022-08-12 | $45.44 | $46.19 | $45.04 | $46.15 | $46.15 | 235,890 |
| 2022-08-11 | $44.79 | $45.98 | $44.59 | $45.37 | $45.37 | 284,640 |
| 2022-08-10 | $44.60 | $45.19 | $44.22 | $44.24 | $44.24 | 316,212 |
| 2022-08-09 | $44.38 | $44.75 | $43.65 | $43.89 | $43.89 | 244,434 |
| 2022-08-08 | $44.45 | $45.32 | $44.29 | $44.57 | $44.57 | 224,457 |
| 2022-08-05 | $44.12 | $45.05 | $43.73 | $44.33 | $44.33 | 274,706 |
| 2022-08-04 | $43.98 | $44.72 | $43.41 | $44.50 | $44.50 | 459,788 |
| 2022-08-03 | $43.54 | $43.97 | $43.05 | $43.66 | $43.66 | 208,268 |
| 2022-08-02 | $43.40 | $43.52 | $42.60 | $43.37 | $43.37 | 192,645 |
| 2022-08-01 | $42.12 | $43.55 | $41.79 | $43.23 | $43.23 | 340,651 |
| 2022-07-29 | $42.52 | $42.58 | $41.86 | $42.51 | $42.51 | 262,475 |
| 2022-07-28 | $42.09 | $42.72 | $41.87 | $42.64 | $42.64 | 193,594 |
| 2022-07-27 | $42.04 | $42.34 | $41.45 | $42.28 | $42.28 | 230,705 |
| 2022-07-26 | $40.92 | $42.15 | $40.57 | $41.82 | $41.82 | 268,283 |
| 2022-07-25 | $41.51 | $41.65 | $41.09 | $41.43 | $41.43 | 238,316 |
| 2022-07-22 | $42.12 | $42.56 | $41.03 | $41.49 | $41.49 | 303,387 |
| 2022-07-21 | $42.57 | $43.09 | $41.72 | $42.31 | $42.31 | 253,815 |
| 2022-07-20 | $41.69 | $42.61 | $41.69 | $42.47 | $42.47 | 374,770 |
| 2022-07-19 | $42.00 | $42.51 | $41.55 | $41.67 | $41.67 | 320,190 |
| 2022-07-18 | $41.47 | $42.20 | $40.96 | $41.24 | $41.24 | 222,214 |
| 2022-07-15 | $41.00 | $41.41 | $40.53 | $41.22 | $41.22 | 393,728 |
| 2022-07-14 | $39.56 | $40.51 | $39.39 | $40.29 | $40.29 | 367,755 |
| 2022-07-13 | $38.50 | $40.52 | $38.50 | $40.15 | $40.15 | 387,778 |
| 2022-07-12 | $38.90 | $39.97 | $38.65 | $39.29 | $39.29 | 337,723 |
| 2022-07-11 | $39.47 | $39.85 | $38.60 | $38.70 | $38.70 | 206,941 |
| 2022-07-08 | $39.66 | $39.97 | $38.94 | $39.56 | $39.56 | 214,968 |
| 2022-07-07 | $39.27 | $40.09 | $38.78 | $39.40 | $39.40 | 304,359 |
| 2022-07-06 | $40.00 | $40.29 | $38.96 | $39.29 | $39.29 | 291,235 |
| 2022-07-05 | $38.87 | $40.06 | $38.31 | $40.04 | $40.04 | 412,240 |
| 2022-07-01 | $39.11 | $39.72 | $38.34 | $39.69 | $39.69 | 316,771 |
| 2022-06-30 | $39.41 | $40.45 | $38.65 | $39.40 | $39.40 | 419,988 |
| 2022-06-29 | $39.53 | $40.00 | $38.67 | $39.73 | $39.73 | 272,764 |
| 2022-06-28 | $41.82 | $42.05 | $39.31 | $39.37 | $39.37 | 338,550 |
| 2022-06-27 | $41.02 | $41.73 | $40.08 | $41.25 | $41.25 | 402,938 |
| 2022-06-24 | $39.63 | $41.07 | $39.55 | $40.50 | $40.50 | 912,745 |
| 2022-06-23 | $38.79 | $39.69 | $38.79 | $39.41 | $39.41 | 333,951 |
| 2022-06-22 | $38.80 | $39.74 | $38.05 | $39.04 | $39.04 | 514,963 |
| 2022-06-21 | $38.55 | $39.56 | $37.80 | $39.48 | $39.48 | 511,762 |
| 2022-06-17 | $40.13 | $40.67 | $37.82 | $37.86 | $37.86 | 884,961 |
| 2022-06-16 | $40.44 | $40.48 | $39.09 | $39.48 | $39.48 | 519,051 |
| 2022-06-15 | $40.77 | $41.69 | $40.44 | $40.94 | $40.94 | 391,907 |
| 2022-06-14 | $40.76 | $41.33 | $40.13 | $40.51 | $40.51 | 269,062 |
| 2022-06-13 | $40.65 | $41.34 | $39.49 | $40.26 | $40.26 | 479,108 |
| 2022-06-10 | $40.57 | $42.23 | $40.55 | $41.87 | $41.87 | 589,414 |
| 2022-06-09 | $43.61 | $44.49 | $40.83 | $41.15 | $41.15 | 713,795 |
| 2022-06-08 | $44.27 | $44.97 | $42.32 | $44.38 | $44.38 | 856,684 |
| 2022-06-07 | $48.70 | $49.56 | $39.69 | $43.47 | $43.47 | 2,655,442 |
| 2022-06-06 | $44.87 | $45.52 | $43.78 | $44.91 | $44.91 | 617,324 |
| 2022-06-03 | $43.42 | $45.07 | $42.95 | $44.42 | $44.42 | 386,252 |
| 2022-06-02 | $42.55 | $44.00 | $42.11 | $43.86 | $43.86 | 269,589 |
| 2022-06-01 | $42.30 | $42.90 | $41.05 | $42.56 | $42.56 | 527,095 |
| 2022-05-31 | $42.29 | $43.72 | $42.29 | $42.41 | $42.41 | 697,629 |
| 2022-05-27 | $41.94 | $43.32 | $41.88 | $42.80 | $42.80 | 308,869 |
| 2022-05-26 | $41.66 | $43.00 | $41.51 | $41.98 | $41.98 | 394,799 |
| 2022-05-25 | $38.33 | $41.57 | $38.29 | $40.89 | $40.89 | 441,963 |
| 2022-05-24 | $37.80 | $38.46 | $36.80 | $38.45 | $38.45 | 421,782 |
| 2022-05-23 | $38.89 | $38.89 | $37.47 | $38.22 | $38.22 | 360,433 |
| 2022-05-20 | $40.40 | $40.46 | $37.31 | $38.03 | $38.03 | 597,438 |
| 2022-05-19 | $39.17 | $40.56 | $39.00 | $40.01 | $40.01 | 471,809 |
| 2022-05-18 | $40.90 | $41.15 | $38.00 | $39.65 | $39.65 | 1,252,696 |
| 2022-05-17 | $42.08 | $42.87 | $41.57 | $42.60 | $42.60 | 288,444 |
| 2022-05-16 | $42.27 | $42.42 | $41.40 | $41.62 | $41.62 | 331,552 |
| 2022-05-13 | $42.12 | $43.22 | $41.90 | $42.07 | $42.07 | 357,612 |
| 2022-05-12 | $40.45 | $41.83 | $40.16 | $41.44 | $41.44 | 413,902 |
| 2022-05-11 | $42.21 | $43.23 | $40.60 | $40.85 | $40.85 | 325,888 |
| 2022-05-10 | $41.72 | $42.36 | $40.79 | $42.02 | $42.02 | 368,080 |
| 2022-05-09 | $41.48 | $41.95 | $40.75 | $41.46 | $41.46 | 363,928 |
| 2022-05-06 | $42.04 | $42.93 | $41.28 | $42.16 | $42.16 | 392,034 |
| 2022-05-05 | $44.12 | $44.12 | $41.81 | $42.33 | $42.33 | 378,300 |
| 2022-05-04 | $44.93 | $45.00 | $43.20 | $44.59 | $44.59 | 398,087 |
| 2022-05-03 | $43.60 | $45.55 | $42.88 | $45.06 | $45.06 | 613,773 |
| 2022-05-02 | $42.93 | $43.91 | $42.23 | $43.34 | $43.34 | 425,455 |
| 2022-04-29 | $44.57 | $44.94 | $42.52 | $42.93 | $42.93 | 487,169 |
| 2022-04-28 | $43.88 | $45.05 | $42.85 | $44.79 | $44.79 | 443,449 |
| 2022-04-27 | $44.40 | $45.17 | $42.74 | $43.33 | $43.33 | 748,876 |
| 2022-04-26 | $45.61 | $47.32 | $44.59 | $44.79 | $44.79 | 1,077,222 |
| 2022-04-25 | $44.41 | $46.23 | $43.13 | $46.22 | $46.22 | 559,029 |
| 2022-04-22 | $45.89 | $46.51 | $44.80 | $44.91 | $44.91 | 433,469 |
| 2022-04-21 | $47.24 | $47.39 | $46.13 | $46.17 | $46.17 | 679,383 |
| 2022-04-20 | $45.00 | $46.59 | $44.31 | $46.54 | $46.54 | 662,128 |
| 2022-04-19 | $42.68 | $45.13 | $42.50 | $44.46 | $44.46 | 451,848 |
| 2022-04-18 | $43.96 | $44.56 | $42.54 | $42.61 | $42.61 | 512,183 |
| 2022-04-14 | $43.56 | $45.00 | $43.56 | $44.26 | $44.26 | 332,473 |
| 2022-04-13 | $42.46 | $44.02 | $42.46 | $43.55 | $43.55 | 602,484 |
| 2022-04-12 | $43.00 | $43.69 | $42.12 | $42.38 | $42.38 | 533,744 |
| 2022-04-11 | $42.16 | $43.50 | $41.83 | $42.76 | $42.76 | 553,187 |
| 2022-04-08 | $42.12 | $42.50 | $41.56 | $42.31 | $42.31 | 534,114 |
| 2022-04-07 | $40.91 | $41.74 | $40.65 | $41.69 | $41.69 | 520,707 |
| 2022-04-06 | $39.89 | $41.19 | $39.65 | $40.76 | $40.76 | 459,772 |
| 2022-04-05 | $41.63 | $42.44 | $40.11 | $40.28 | $40.28 | 306,465 |
| 2022-04-04 | $42.13 | $42.50 | $41.50 | $41.82 | $41.82 | 301,930 |
| 2022-04-01 | $41.55 | $42.44 | $41.34 | $42.39 | $42.39 | 437,271 |
| 2022-03-31 | $41.82 | $42.25 | $41.31 | $41.35 | $41.35 | 533,868 |
| 2022-03-30 | $43.05 | $43.71 | $41.94 | $42.16 | $42.16 | 357,206 |
| 2022-03-29 | $42.00 | $43.48 | $41.89 | $43.41 | $43.41 | 578,005 |
| 2022-03-28 | $42.39 | $42.55 | $41.20 | $41.95 | $41.95 | 346,666 |
| 2022-03-25 | $43.50 | $43.69 | $42.04 | $42.47 | $42.47 | 344,317 |
| 2022-03-24 | $42.63 | $43.97 | $41.94 | $43.71 | $43.71 | 458,020 |
| 2022-03-23 | $41.61 | $42.86 | $41.42 | $42.30 | $42.30 | 401,114 |
| 2022-03-22 | $42.47 | $42.75 | $41.58 | $41.85 | $41.85 | 316,458 |
| 2022-03-21 | $41.94 | $43.39 | $41.49 | $42.14 | $42.14 | 504,742 |
| 2022-03-18 | $41.68 | $42.48 | $41.09 | $41.55 | $41.55 | 1,188,796 |
| 2022-03-17 | $39.22 | $41.96 | $38.94 | $41.70 | $41.70 | 942,380 |
| 2022-03-16 | $37.68 | $39.31 | $37.68 | $38.83 | $38.83 | 620,182 |
| 2022-03-15 | $35.95 | $37.52 | $34.85 | $37.00 | $37.00 | 916,005 |
| 2022-03-14 | $35.37 | $36.71 | $34.81 | $35.97 | $35.97 | 525,830 |
| 2022-03-11 | $35.91 | $35.91 | $34.55 | $35.21 | $35.21 | 855,675 |
| 2022-03-10 | $36.67 | $36.80 | $33.63 | $35.83 | $35.83 | 1,362,239 |
| 2022-03-09 | $37.25 | $38.59 | $35.53 | $37.44 | $37.44 | 1,281,969 |
| 2022-03-08 | $41.15 | $41.37 | $39.47 | $39.67 | $39.67 | 708,386 |
| 2022-03-07 | $42.33 | $43.58 | $40.32 | $40.58 | $40.58 | 698,657 |
| 2022-03-04 | $40.33 | $42.65 | $40.32 | $42.33 | $42.33 | 732,806 |
| 2022-03-03 | $40.80 | $41.14 | $39.80 | $41.04 | $41.04 | 450,672 |
| 2022-03-02 | $39.47 | $40.59 | $39.23 | $40.57 | $40.57 | 355,599 |
| 2022-03-01 | $40.27 | $40.85 | $38.38 | $38.94 | $38.94 | 636,422 |
| 2022-02-28 | $39.67 | $41.51 | $39.42 | $40.23 | $40.23 | 765,334 |
| 2022-02-25 | $38.95 | $40.74 | $38.44 | $40.42 | $40.42 | 374,102 |
| 2022-02-24 | $36.85 | $38.82 | $36.38 | $38.75 | $38.75 | 492,547 |
| 2022-02-23 | $38.74 | $38.99 | $37.58 | $37.69 | $37.69 | 314,579 |
| 2022-02-22 | $39.06 | $39.31 | $37.95 | $38.21 | $38.21 | 337,726 |
| 2022-02-18 | $38.92 | $40.08 | $38.67 | $39.45 | $39.45 | 395,135 |
| 2022-02-17 | $40.24 | $40.54 | $39.23 | $39.33 | $39.33 | 309,444 |
| 2022-02-16 | $41.40 | $41.65 | $39.94 | $40.53 | $40.53 | 270,603 |
| 2022-02-15 | $41.18 | $41.67 | $40.88 | $41.45 | $41.45 | 337,401 |
| 2022-02-14 | $40.93 | $41.15 | $39.76 | $40.48 | $40.48 | 428,461 |
| 2022-02-11 | $41.73 | $42.03 | $40.30 | $40.78 | $40.78 | 345,661 |
| 2022-02-10 | $40.62 | $42.36 | $40.57 | $41.24 | $41.24 | 477,373 |
| 2022-02-09 | $40.40 | $41.62 | $40.32 | $41.23 | $41.23 | 433,815 |
| 2022-02-08 | $38.74 | $40.25 | $38.31 | $40.02 | $40.02 | 310,424 |
| 2022-02-07 | $38.36 | $39.34 | $38.36 | $38.98 | $38.98 | 336,698 |
| 2022-02-04 | $38.14 | $38.75 | $37.12 | $38.46 | $38.46 | 362,292 |
| 2022-02-03 | $39.35 | $39.72 | $37.95 | $38.22 | $38.22 | 371,438 |
| 2022-02-02 | $39.93 | $40.33 | $38.92 | $39.94 | $39.94 | 677,737 |
| 2022-02-01 | $38.85 | $40.46 | $38.33 | $39.93 | $39.93 | 952,489 |
| 2022-01-31 | $37.67 | $39.00 | $36.62 | $38.78 | $38.78 | 842,631 |
| 2022-01-28 | $36.00 | $37.80 | $35.10 | $37.76 | $37.76 | 946,446 |
| 2022-01-27 | $36.73 | $37.81 | $36.02 | $36.25 | $36.25 | 441,236 |
| 2022-01-26 | $37.34 | $37.74 | $36.28 | $36.71 | $36.71 | 592,204 |
| 2022-01-25 | $36.80 | $38.06 | $36.31 | $37.00 | $37.00 | 878,147 |
| 2022-01-24 | $37.01 | $37.74 | $35.64 | $36.91 | $36.91 | 1,332,355 |
| 2022-01-21 | $36.94 | $38.94 | $36.68 | $37.84 | $37.84 | 1,265,881 |
| 2022-01-20 | $40.97 | $41.04 | $38.05 | $38.08 | $38.08 | 1,481,611 |
| 2022-01-19 | $45.05 | $45.05 | $41.06 | $41.08 | $41.08 | 1,056,236 |
| 2022-01-18 | $45.61 | $45.66 | $44.47 | $45.18 | $45.18 | 383,314 |
| 2022-01-14 | $45.43 | $46.56 | $45.12 | $45.96 | $45.96 | 252,431 |
| 2022-01-13 | $45.53 | $46.74 | $45.53 | $46.15 | $46.15 | 370,349 |
| 2022-01-12 | $45.78 | $46.04 | $44.73 | $45.37 | $45.37 | 265,333 |
| 2022-01-11 | $45.27 | $45.66 | $43.80 | $45.63 | $45.63 | 544,939 |
| 2022-01-10 | $47.38 | $47.57 | $45.03 | $45.46 | $45.46 | 671,738 |
| 2022-01-07 | $47.00 | $48.14 | $47.00 | $47.73 | $47.73 | 291,234 |
| 2022-01-06 | $47.00 | $48.26 | $46.90 | $47.30 | $47.30 | 347,825 |
| 2022-01-05 | $47.90 | $48.43 | $46.87 | $47.07 | $47.07 | 586,859 |
| 2022-01-04 | $48.90 | $49.41 | $46.66 | $47.50 | $47.50 | 1,027,258 |
| 2022-01-03 | $49.08 | $49.81 | $48.15 | $49.05 | $49.05 | 625,050 |
| 2021-12-31 | $50.15 | $51.16 | $48.81 | $49.08 | $49.08 | 445,219 |
| 2021-12-30 | $50.78 | $52.32 | $50.15 | $50.23 | $50.23 | 319,141 |
| 2021-12-29 | $50.16 | $51.34 | $50.05 | $51.09 | $51.09 | 309,882 |
| 2021-12-28 | $50.14 | $51.19 | $50.04 | $50.31 | $50.31 | 243,036 |
| 2021-12-27 | $49.17 | $50.91 | $48.97 | $50.61 | $50.61 | 324,138 |
| 2021-12-23 | $48.55 | $49.93 | $48.40 | $49.19 | $49.19 | 320,663 |
| 2021-12-22 | $48.39 | $48.63 | $47.19 | $48.45 | $48.45 | 339,277 |
| 2021-12-21 | $48.59 | $48.59 | $46.77 | $48.21 | $48.21 | 521,072 |
| 2021-12-20 | $48.64 | $48.96 | $47.11 | $48.39 | $48.39 | 571,139 |
| 2021-12-17 | $48.66 | $50.63 | $48.53 | $49.01 | $49.01 | 1,918,510 |
| 2021-12-16 | $50.55 | $51.30 | $48.79 | $48.92 | $48.92 | 596,606 |
| 2021-12-15 | $50.80 | $50.82 | $48.08 | $50.66 | $50.66 | 655,209 |
| 2021-12-14 | $51.06 | $52.72 | $50.01 | $50.65 | $50.65 | 993,715 |
| 2021-12-13 | $51.70 | $52.19 | $50.48 | $51.05 | $51.05 | 514,979 |
| 2021-12-10 | $54.31 | $54.78 | $52.12 | $52.34 | $52.34 | 533,103 |
| 2021-12-09 | $55.93 | $56.50 | $53.59 | $54.14 | $54.14 | 769,337 |
| 2021-12-08 | $51.80 | $57.89 | $51.65 | $55.61 | $55.61 | 2,599,277 |
| 2021-12-07 | $49.24 | $50.33 | $48.95 | $49.12 | $49.12 | 610,236 |
| 2021-12-06 | $48.80 | $49.82 | $47.86 | $48.78 | $48.78 | 448,491 |
| 2021-12-03 | $49.51 | $49.99 | $47.98 | $48.28 | $48.28 | 374,851 |
| 2021-12-02 | $47.95 | $50.45 | $47.65 | $49.53 | $49.53 | 596,422 |
| 2021-12-01 | $50.49 | $51.00 | $47.32 | $47.39 | $47.39 | 531,517 |
| 2021-11-30 | $49.54 | $50.28 | $48.66 | $49.72 | $49.72 | 734,873 |
| 2021-11-29 | $49.33 | $50.67 | $48.71 | $49.65 | $49.65 | 437,381 |
| 2021-11-26 | $49.59 | $49.72 | $48.05 | $48.96 | $48.96 | 248,279 |
| 2021-11-24 | $50.74 | $50.98 | $49.32 | $50.60 | $50.60 | 266,985 |
| 2021-11-23 | $51.75 | $52.31 | $50.92 | $51.02 | $51.02 | 435,441 |
| 2021-11-22 | $50.74 | $52.88 | $50.06 | $52.09 | $52.09 | 610,962 |
| 2021-11-19 | $50.21 | $51.00 | $49.55 | $50.01 | $50.01 | 270,092 |
| 2021-11-18 | $50.03 | $50.96 | $49.53 | $50.67 | $50.67 | 428,944 |
| 2021-11-17 | $51.20 | $51.48 | $49.46 | $49.99 | $49.99 | 320,150 |
| 2021-11-16 | $50.54 | $51.46 | $50.20 | $51.42 | $51.42 | 590,678 |
| 2021-11-15 | $51.20 | $51.20 | $50.02 | $50.90 | $50.90 | 369,266 |
| 2021-11-12 | $51.71 | $52.99 | $51.02 | $51.06 | $51.06 | 390,927 |
| 2021-11-11 | $50.32 | $51.98 | $50.32 | $51.52 | $51.52 | 345,980 |
| 2021-11-10 | $49.65 | $51.46 | $49.48 | $50.31 | $50.31 | 452,515 |
| 2021-11-09 | $49.31 | $50.36 | $49.19 | $49.50 | $49.50 | 322,185 |
| 2021-11-08 | $49.91 | $51.37 | $49.44 | $49.47 | $49.47 | 456,989 |
| 2021-11-05 | $48.63 | $50.53 | $48.63 | $49.93 | $49.93 | 553,496 |
| 2021-11-04 | $48.20 | $49.34 | $47.26 | $48.13 | $48.13 | 452,445 |
| 2021-11-03 | $44.93 | $48.38 | $44.93 | $48.20 | $48.20 | 725,079 |
| 2021-11-02 | $44.72 | $45.61 | $44.40 | $44.91 | $44.91 | 484,948 |
| 2021-11-01 | $43.45 | $45.13 | $43.08 | $44.70 | $44.70 | 499,356 |
| 2021-10-29 | $42.85 | $43.94 | $42.82 | $43.39 | $43.39 | 562,345 |
| 2021-10-28 | $42.12 | $43.13 | $41.97 | $42.85 | $42.85 | 334,515 |
| 2021-10-27 | $42.44 | $42.80 | $41.66 | $41.79 | $41.79 | 357,364 |
| 2021-10-26 | $43.86 | $44.02 | $42.36 | $42.54 | $42.54 | 474,140 |
| 2021-10-25 | $44.27 | $45.30 | $43.56 | $43.98 | $43.98 | 363,951 |
| 2021-10-22 | $44.13 | $44.49 | $43.61 | $44.11 | $44.11 | 351,027 |
| 2021-10-21 | $44.23 | $45.35 | $43.46 | $44.01 | $44.01 | 382,742 |
| 2021-10-20 | $43.92 | $45.29 | $43.92 | $44.10 | $44.10 | 444,096 |
| 2021-10-19 | $45.00 | $45.22 | $43.03 | $44.10 | $44.10 | 500,590 |
| 2021-10-18 | $44.08 | $44.85 | $43.65 | $44.67 | $44.67 | 557,915 |
| 2021-10-15 | $45.19 | $45.30 | $43.69 | $44.09 | $44.09 | 909,388 |
| 2021-10-14 | $44.94 | $45.61 | $44.18 | $44.50 | $44.50 | 725,523 |
| 2021-10-13 | $45.94 | $46.37 | $44.43 | $44.58 | $44.58 | 758,926 |
| 2021-10-12 | $46.96 | $47.36 | $46.04 | $46.28 | $46.28 | 546,473 |
| 2021-10-11 | $47.09 | $47.99 | $46.59 | $47.13 | $47.13 | 486,102 |
| 2021-10-08 | $47.94 | $48.45 | $47.14 | $47.38 | $47.38 | 560,039 |
| 2021-10-07 | $47.23 | $49.69 | $46.43 | $47.49 | $47.49 | 1,003,522 |
| 2021-10-06 | $47.87 | $48.42 | $46.65 | $47.64 | $47.64 | 520,926 |
| 2021-10-05 | $46.90 | $48.60 | $45.72 | $48.30 | $48.30 | 823,218 |
| 2021-10-04 | $49.37 | $49.95 | $46.63 | $46.90 | $46.90 | 867,028 |
| 2021-10-01 | $48.74 | $49.95 | $47.54 | $49.12 | $49.12 | 1,250,192 |
| 2021-09-30 | $51.20 | $52.35 | $47.27 | $48.42 | $48.42 | 2,955,908 |
| 2021-09-29 | $46.39 | $51.64 | $46.28 | $50.87 | $50.87 | 3,519,426 |
| 2021-09-28 | $39.22 | $47.49 | $39.22 | $46.98 | $46.98 | 8,894,423 |
| 2021-09-27 | $37.25 | $38.99 | $37.25 | $37.97 | $37.97 | 860,861 |
| 2021-09-24 | $37.33 | $38.03 | $37.00 | $37.04 | $37.04 | 375,495 |
| 2021-09-23 | $36.70 | $37.47 | $36.47 | $37.36 | $37.36 | 292,990 |
| 2021-09-22 | $36.68 | $37.20 | $36.46 | $36.48 | $36.48 | 240,277 |
| 2021-09-21 | $36.07 | $36.81 | $36.00 | $36.26 | $36.26 | 272,273 |
| 2021-09-20 | $35.89 | $36.74 | $35.48 | $35.92 | $35.92 | 483,574 |
| 2021-09-17 | $37.18 | $37.25 | $36.46 | $36.84 | $36.84 | 1,190,637 |
| 2021-09-16 | $37.24 | $37.70 | $36.80 | $37.00 | $37.00 | 347,506 |
| 2021-09-15 | $36.12 | $37.24 | $36.12 | $37.02 | $37.02 | 443,943 |
| 2021-09-14 | $37.00 | $37.00 | $36.04 | $36.35 | $36.35 | 500,195 |
| 2021-09-13 | $36.40 | $37.34 | $36.35 | $36.70 | $36.70 | 431,656 |
| 2021-09-10 | $36.77 | $36.79 | $35.92 | $36.49 | $36.49 | 311,120 |
| 2021-09-09 | $36.54 | $37.07 | $35.56 | $36.63 | $36.63 | 367,832 |
| 2021-09-08 | $36.80 | $36.95 | $36.00 | $36.56 | $36.56 | 348,432 |
| 2021-09-07 | $36.42 | $37.33 | $36.35 | $36.76 | $36.76 | 244,418 |
| 2021-09-03 | $36.93 | $37.19 | $36.15 | $36.63 | $36.63 | 215,297 |
| 2021-09-02 | $37.00 | $38.17 | $36.71 | $37.20 | $37.20 | 451,839 |
| 2021-09-01 | $36.72 | $37.08 | $36.00 | $36.87 | $36.87 | 402,305 |
| 2021-08-31 | $36.38 | $37.28 | $36.02 | $36.80 | $36.80 | 620,285 |
| 2021-08-30 | $35.68 | $36.49 | $35.25 | $36.35 | $36.35 | 340,184 |
| 2021-08-27 | $34.58 | $35.87 | $34.20 | $35.68 | $35.68 | 345,393 |
| 2021-08-26 | $34.61 | $34.90 | $34.05 | $34.72 | $34.72 | 278,297 |
| 2021-08-25 | $34.81 | $35.94 | $34.53 | $34.85 | $34.85 | 575,808 |
| 2021-08-24 | $34.27 | $35.04 | $33.83 | $34.95 | $34.95 | 383,300 |
| 2021-08-23 | $34.39 | $34.67 | $33.90 | $34.28 | $34.28 | 347,688 |
| 2021-08-20 | $32.44 | $34.75 | $32.41 | $34.39 | $34.39 | 425,783 |
| 2021-08-19 | $33.27 | $34.25 | $32.46 | $32.72 | $32.72 | 395,917 |
| 2021-08-18 | $34.55 | $34.89 | $33.39 | $33.43 | $33.43 | 353,105 |
| 2021-08-17 | $33.94 | $34.98 | $33.84 | $34.77 | $34.77 | 388,127 |
| 2021-08-16 | $33.65 | $34.64 | $33.63 | $34.30 | $34.30 | 617,903 |
| 2021-08-13 | $34.00 | $34.40 | $33.52 | $33.77 | $33.77 | 280,561 |
| 2021-08-12 | $34.23 | $34.68 | $33.64 | $34.03 | $34.03 | 271,219 |
| 2021-08-11 | $33.98 | $34.31 | $33.44 | $34.23 | $34.23 | 264,218 |
| 2021-08-10 | $34.01 | $34.63 | $33.62 | $34.06 | $34.06 | 333,790 |
| 2021-08-09 | $33.60 | $33.81 | $33.15 | $33.50 | $33.50 | 298,879 |
| 2021-08-06 | $34.09 | $34.28 | $33.09 | $33.25 | $33.25 | 314,751 |
| 2021-08-05 | $32.78 | $34.07 | $32.36 | $33.57 | $33.57 | 706,241 |
| 2021-08-04 | $32.65 | $32.65 | $31.83 | $32.27 | $32.27 | 396,543 |
| 2021-08-03 | $32.67 | $33.46 | $31.99 | $33.10 | $33.10 | 454,779 |
| 2021-08-02 | $33.25 | $33.58 | $32.41 | $32.55 | $32.55 | 431,047 |
| 2021-07-30 | $33.29 | $33.75 | $32.48 | $33.12 | $33.12 | 363,354 |
| 2021-07-29 | $32.86 | $34.15 | $32.86 | $33.33 | $33.33 | 447,805 |
| 2021-07-28 | $32.59 | $33.26 | $32.14 | $32.96 | $32.96 | 549,575 |
| 2021-07-27 | $32.28 | $32.54 | $31.83 | $32.39 | $32.39 | 223,408 |
| 2021-07-26 | $32.10 | $33.18 | $32.02 | $32.51 | $32.51 | 465,207 |
| 2021-07-23 | $31.87 | $32.00 | $31.10 | $31.91 | $31.91 | 382,451 |
| 2021-07-22 | $32.44 | $32.44 | $31.20 | $31.61 | $31.61 | 506,305 |
| 2021-07-21 | $32.77 | $33.32 | $32.56 | $32.64 | $32.64 | 307,955 |
| 2021-07-20 | $32.01 | $32.95 | $31.39 | $32.43 | $32.43 | 558,038 |
| 2021-07-19 | $30.81 | $31.81 | $30.61 | $31.76 | $31.76 | 775,213 |
| 2021-07-16 | $33.67 | $33.85 | $31.73 | $31.94 | $31.94 | 665,398 |
| 2021-07-15 | $32.30 | $33.55 | $31.82 | $33.33 | $33.33 | 587,474 |
| 2021-07-14 | $34.00 | $34.10 | $31.84 | $32.01 | $32.01 | 1,169,587 |
| 2021-07-13 | $34.29 | $34.85 | $33.40 | $33.90 | $33.90 | 1,478,854 |
| 2021-07-12 | $35.94 | $36.11 | $34.35 | $34.48 | $34.48 | 1,133,082 |
| 2021-07-09 | $36.18 | $36.88 | $35.99 | $36.29 | $36.29 | 332,975 |
| 2021-07-08 | $34.56 | $36.93 | $34.02 | $35.80 | $35.80 | 594,872 |
| 2021-07-07 | $35.70 | $35.83 | $34.36 | $35.29 | $35.29 | 570,247 |
| 2021-07-06 | $35.34 | $35.73 | $34.40 | $35.59 | $35.59 | 556,559 |
| 2021-07-02 | $36.75 | $36.83 | $35.01 | $35.26 | $35.26 | 1,175,568 |
| 2021-07-01 | $37.30 | $37.71 | $36.77 | $36.89 | $36.89 | 481,145 |
| 2021-06-30 | $36.41 | $37.37 | $36.11 | $36.98 | $36.98 | 470,921 |
| 2021-06-29 | $37.00 | $37.48 | $36.10 | $36.63 | $36.63 | 850,336 |
| 2021-06-28 | $38.60 | $39.00 | $36.07 | $36.99 | $36.99 | 1,571,140 |
| 2021-06-25 | $38.62 | $39.73 | $38.19 | $39.00 | $39.00 | 2,456,400 |
| 2021-06-24 | $37.51 | $39.31 | $36.50 | $37.95 | $37.95 | 1,214,227 |
| 2021-06-23 | $36.63 | $38.28 | $36.17 | $37.74 | $37.74 | 1,351,036 |
| 2021-06-22 | $36.07 | $36.38 | $35.12 | $35.90 | $35.90 | 553,881 |
| 2021-06-21 | $35.50 | $36.65 | $35.50 | $36.00 | $36.00 | 774,903 |
| 2021-06-18 | $36.32 | $36.90 | $35.06 | $35.26 | $35.26 | 1,364,514 |
| 2021-06-17 | $36.82 | $37.55 | $36.00 | $36.67 | $36.67 | 445,810 |
| 2021-06-16 | $37.47 | $37.67 | $36.31 | $37.04 | $37.04 | 690,707 |
| 2021-06-15 | $37.02 | $39.09 | $36.83 | $37.79 | $37.79 | 1,383,870 |
| 2021-06-14 | $35.84 | $37.30 | $35.50 | $36.87 | $36.87 | 2,036,561 |
| 2021-06-11 | $35.30 | $36.33 | $34.90 | $35.41 | $35.41 | 1,073,645 |
| 2021-06-10 | $34.30 | $35.15 | $32.95 | $34.71 | $34.71 | 1,958,964 |
| 2021-06-09 | $36.79 | $37.00 | $32.01 | $34.26 | $34.26 | 7,618,659 |
| 2021-06-08 | $40.14 | $40.77 | $38.90 | $40.62 | $40.62 | 991,029 |
| 2021-06-07 | $39.33 | $40.13 | $38.74 | $39.90 | $39.90 | 1,030,391 |
| 2021-06-04 | $39.49 | $39.87 | $38.43 | $39.30 | $39.30 | 642,841 |
| 2021-06-03 | $41.21 | $41.81 | $38.81 | $39.46 | $39.46 | 1,340,061 |
| 2021-06-02 | $39.11 | $42.40 | $38.44 | $41.57 | $41.57 | 1,803,996 |
| 2021-06-01 | $38.28 | $39.28 | $38.10 | $39.05 | $39.05 | 1,443,122 |
| 2021-05-28 | $37.41 | $38.22 | $37.15 | $37.96 | $37.96 | 595,690 |
| 2021-05-27 | $36.22 | $38.74 | $35.90 | $37.52 | $37.52 | 1,350,344 |
| 2021-05-26 | $36.63 | $37.49 | $35.21 | $35.39 | $35.39 | 1,177,263 |
| 2021-05-25 | $36.51 | $37.13 | $36.13 | $36.52 | $36.52 | 685,646 |
| 2021-05-24 | $36.95 | $37.58 | $36.50 | $36.51 | $36.51 | 645,044 |
| 2021-05-21 | $36.98 | $37.89 | $36.60 | $36.79 | $36.79 | 821,889 |
| 2021-05-20 | $35.82 | $36.58 | $34.66 | $36.42 | $36.42 | 748,707 |
| 2021-05-19 | $35.91 | $36.26 | $34.65 | $36.07 | $36.07 | 836,597 |
| 2021-05-18 | $35.86 | $37.49 | $35.60 | $36.53 | $36.53 | 813,815 |
| 2021-05-17 | $37.49 | $40.00 | $34.64 | $35.57 | $35.57 | 1,763,153 |
| 2021-05-14 | $36.00 | $37.46 | $35.47 | $37.23 | $37.23 | 1,252,322 |
| 2021-05-13 | $34.94 | $36.42 | $34.22 | $35.77 | $35.77 | 1,106,151 |
| 2021-05-12 | $34.54 | $35.49 | $33.91 | $34.75 | $34.75 | 1,401,236 |
| 2021-05-11 | $34.53 | $35.35 | $33.34 | $35.03 | $35.03 | 774,523 |
| 2021-05-10 | $36.33 | $36.61 | $34.71 | $35.53 | $35.53 | 799,156 |
| 2021-05-07 | $36.33 | $37.37 | $35.84 | $36.68 | $36.68 | 590,434 |
| 2021-05-06 | $34.77 | $36.58 | $34.37 | $36.36 | $36.36 | 914,462 |
| 2021-05-05 | $34.82 | $34.89 | $34.05 | $34.77 | $34.77 | 417,887 |
| 2021-05-04 | $36.96 | $36.98 | $33.52 | $34.62 | $34.62 | 2,227,383 |
| 2021-05-03 | $37.14 | $37.90 | $36.18 | $37.21 | $37.21 | 1,773,739 |
| 2021-04-30 | $35.66 | $37.60 | $35.63 | $36.86 | $36.86 | 1,342,857 |
| 2021-04-29 | $35.82 | $36.97 | $35.00 | $36.05 | $36.05 | 713,663 |
| 2021-04-28 | $34.80 | $35.77 | $34.25 | $35.45 | $35.45 | 755,738 |
| 2021-04-27 | $35.23 | $36.82 | $34.71 | $35.16 | $35.16 | 1,339,325 |
| 2021-04-26 | $35.79 | $35.89 | $34.04 | $35.43 | $35.43 | 975,769 |
| 2021-04-23 | $35.28 | $36.07 | $34.80 | $35.61 | $35.61 | 623,735 |
| 2021-04-22 | $35.42 | $35.87 | $34.10 | $35.29 | $35.29 | 849,933 |
| 2021-04-21 | $33.44 | $35.45 | $33.03 | $35.41 | $35.41 | 1,037,238 |
| 2021-04-20 | $34.49 | $35.11 | $31.96 | $33.48 | $33.48 | 1,638,686 |
| 2021-04-19 | $35.76 | $35.76 | $33.95 | $34.64 | $34.64 | 768,177 |
| 2021-04-16 | $35.91 | $36.42 | $35.15 | $35.98 | $35.98 | 662,873 |
| 2021-04-15 | $35.30 | $35.55 | $34.17 | $35.38 | $35.38 | 705,541 |
| 2021-04-14 | $37.40 | $37.69 | $35.21 | $35.28 | $35.28 | 1,229,857 |
| 2021-04-13 | $36.25 | $38.30 | $35.86 | $37.32 | $37.32 | 1,140,610 |
| 2021-04-12 | $35.42 | $36.70 | $35.18 | $36.44 | $36.44 | 930,325 |
| 2021-04-09 | $35.36 | $36.07 | $34.74 | $35.30 | $35.30 | 678,803 |
| 2021-04-08 | $34.84 | $35.44 | $33.90 | $35.23 | $35.23 | 608,449 |
| 2021-04-07 | $34.82 | $35.50 | $33.42 | $34.81 | $34.81 | 1,088,619 |
| 2021-04-06 | $36.14 | $37.27 | $34.02 | $34.67 | $34.67 | 1,371,917 |
| 2021-04-05 | $32.80 | $36.55 | $32.80 | $36.34 | $36.34 | 1,458,483 |
| 2021-04-01 | $32.94 | $33.20 | $31.81 | $32.88 | $32.88 | 810,258 |
| 2021-03-31 | $33.75 | $34.02 | $32.85 | $32.94 | $32.94 | 1,037,158 |
| 2021-03-30 | $32.72 | $33.90 | $31.91 | $33.62 | $33.62 | 868,029 |
| 2021-03-29 | $33.82 | $34.80 | $32.31 | $32.43 | $32.43 | 733,593 |
| 2021-03-26 | $34.25 | $35.18 | $32.69 | $33.99 | $33.99 | 942,485 |
| 2021-03-25 | $32.63 | $34.20 | $32.02 | $33.36 | $33.36 | 1,027,610 |
| 2021-03-24 | $35.26 | $35.43 | $32.75 | $33.00 | $33.00 | 881,184 |
| 2021-03-23 | $34.71 | $35.52 | $33.04 | $34.54 | $34.54 | 877,089 |
| 2021-03-22 | $35.30 | $37.22 | $34.78 | $35.25 | $35.25 | 1,001,202 |
| 2021-03-19 | $33.19 | $35.48 | $33.00 | $35.06 | $35.06 | 1,967,154 |
| 2021-03-18 | $34.65 | $35.28 | $32.83 | $33.11 | $33.11 | 805,826 |
| 2021-03-17 | $34.42 | $34.79 | $33.52 | $34.65 | $34.65 | 1,118,605 |
| 2021-03-16 | $36.40 | $37.65 | $34.82 | $34.89 | $34.89 | 1,188,958 |
| 2021-03-15 | $39.20 | $41.37 | $36.36 | $36.78 | $36.78 | 1,774,437 |
| 2021-03-12 | $38.69 | $40.70 | $38.10 | $39.18 | $39.18 | 2,819,677 |
| 2021-03-11 | $37.14 | $40.24 | $36.61 | $39.24 | $39.24 | 4,381,460 |
| 2021-03-10 | $34.66 | $37.31 | $33.40 | $36.06 | $36.06 | 5,389,377 |
| 2021-03-09 | $31.94 | $32.43 | $30.36 | $30.52 | $30.52 | 1,732,955 |
| 2021-03-08 | $31.17 | $32.96 | $31.13 | $31.83 | $31.83 | 1,397,857 |
| 2021-03-05 | $31.90 | $32.30 | $29.57 | $31.50 | $31.50 | 1,878,153 |
| 2021-03-04 | $30.27 | $32.88 | $28.93 | $29.90 | $29.90 | 3,138,930 |
| 2021-03-03 | $28.26 | $28.72 | $27.36 | $28.40 | $28.40 | 766,967 |
| 2021-03-02 | $28.24 | $28.94 | $27.75 | $27.84 | $27.84 | 567,657 |
| 2021-03-01 | $26.76 | $28.90 | $26.42 | $28.45 | $28.45 | 894,821 |
| 2021-02-26 | $26.40 | $27.37 | $25.23 | $26.45 | $26.45 | 784,372 |
| 2021-02-25 | $27.38 | $29.25 | $26.24 | $26.31 | $26.31 | 893,532 |
| 2021-02-24 | $26.80 | $28.18 | $26.33 | $27.05 | $27.05 | 801,153 |
| 2021-02-23 | $26.27 | $27.22 | $24.42 | $26.81 | $26.81 | 771,113 |
| 2021-02-22 | $26.83 | $27.53 | $26.00 | $26.86 | $26.86 | 606,663 |
| 2021-02-19 | $26.19 | $27.60 | $26.19 | $26.91 | $26.91 | 637,431 |
| 2021-02-18 | $26.72 | $27.55 | $25.91 | $26.40 | $26.40 | 850,704 |
| 2021-02-17 | $27.30 | $27.58 | $26.43 | $27.14 | $27.14 | 694,938 |
| 2021-02-16 | $27.81 | $28.02 | $26.63 | $27.31 | $27.31 | 692,455 |
| 2021-02-12 | $27.11 | $28.00 | $26.89 | $27.62 | $27.62 | 474,387 |
| 2021-02-11 | $28.77 | $28.82 | $26.70 | $27.19 | $27.19 | 936,922 |
| 2021-02-10 | $28.25 | $28.76 | $27.01 | $28.31 | $28.31 | 661,097 |
| 2021-02-09 | $27.55 | $28.62 | $27.20 | $28.05 | $28.05 | 577,949 |
| 2021-02-08 | $27.02 | $28.12 | $26.77 | $27.78 | $27.78 | 899,209 |
| 2021-02-05 | $26.76 | $26.97 | $25.83 | $26.44 | $26.44 | 573,820 |
| 2021-02-04 | $26.68 | $26.83 | $25.56 | $26.06 | $26.06 | 940,005 |
| 2021-02-03 | $25.08 | $26.95 | $24.98 | $26.86 | $26.86 | 1,312,099 |
| 2021-02-02 | $26.70 | $26.93 | $24.34 | $24.80 | $24.80 | 1,882,487 |
| 2021-02-01 | $27.08 | $27.40 | $26.35 | $26.72 | $26.72 | 1,571,909 |
| 2021-01-29 | $26.99 | $28.75 | $26.60 | $27.08 | $27.08 | 1,969,309 |
| 2021-01-28 | $29.37 | $29.37 | $25.94 | $26.54 | $26.54 | 3,694,693 |
| 2021-01-27 | $29.76 | $32.18 | $29.66 | $29.82 | $29.82 | 2,815,373 |
| 2021-01-26 | $28.18 | $31.81 | $28.15 | $31.31 | $31.31 | 3,058,649 |
| 2021-01-25 | $25.40 | $32.14 | $25.35 | $28.11 | $28.11 | 5,563,146 |
| 2021-01-22 | $23.66 | $25.10 | $23.40 | $25.02 | $25.02 | 1,101,147 |
| 2021-01-21 | $23.61 | $24.58 | $23.24 | $24.02 | $24.02 | 1,385,219 |
| 2021-01-20 | $22.86 | $23.98 | $22.37 | $23.60 | $23.60 | 1,725,819 |
| 2021-01-19 | $22.42 | $23.47 | $21.78 | $22.93 | $22.93 | 1,773,376 |
| 2021-01-15 | $21.78 | $22.80 | $21.35 | $22.20 | $22.20 | 1,761,046 |
| 2021-01-14 | $19.42 | $22.51 | $19.28 | $22.19 | $22.19 | 3,717,068 |
| 2021-01-13 | $17.69 | $19.34 | $17.27 | $19.22 | $19.22 | 2,239,149 |
| 2021-01-12 | $16.73 | $17.72 | $16.55 | $17.71 | $17.71 | 1,686,482 |
| 2021-01-11 | $16.38 | $16.98 | $16.22 | $16.24 | $16.24 | 892,941 |
| 2021-01-08 | $16.95 | $16.97 | $15.80 | $16.59 | $16.59 | 1,928,289 |
| 2021-01-07 | $16.88 | $17.36 | $16.35 | $16.75 | $16.75 | 2,208,492 |
| 2021-01-06 | $17.39 | $18.39 | $17.31 | $17.98 | $17.98 | 1,606,241 |
| 2021-01-05 | $16.75 | $17.45 | $16.67 | $17.16 | $17.16 | 992,187 |
| 2021-01-04 | $16.28 | $17.25 | $16.06 | $16.88 | $16.88 | 1,958,408 |
| 2020-12-31 | $15.77 | $16.06 | $15.62 | $15.97 | $15.97 | 1,129,583 |
| 2020-12-30 | $15.82 | $16.00 | $15.53 | $15.85 | $15.85 | 1,029,712 |
| 2020-12-29 | $16.16 | $16.30 | $15.63 | $15.90 | $15.90 | 1,247,553 |
| 2020-12-28 | $16.45 | $16.65 | $16.15 | $16.30 | $16.30 | 1,002,127 |
| 2020-12-24 | $16.45 | $16.48 | $15.99 | $16.34 | $16.34 | 658,004 |
| 2020-12-23 | $15.70 | $16.64 | $15.70 | $16.42 | $16.42 | 1,035,765 |
| 2020-12-22 | $16.02 | $16.43 | $15.68 | $15.85 | $15.85 | 843,553 |
| 2020-12-21 | $15.80 | $16.11 | $15.55 | $15.87 | $15.87 | 1,098,915 |
| 2020-12-18 | $16.37 | $16.65 | $15.68 | $15.94 | $15.94 | 2,592,399 |
| 2020-12-17 | $16.21 | $16.50 | $15.85 | $16.35 | $16.35 | 1,279,264 |
| 2020-12-16 | $15.24 | $16.80 | $14.90 | $16.21 | $16.21 | 5,332,588 |
| 2020-12-15 | $15.32 | $15.35 | $14.55 | $15.11 | $15.11 | 1,791,750 |
| 2020-12-14 | $15.76 | $15.77 | $14.91 | $14.94 | $14.94 | 2,337,396 |
| 2020-12-11 | $16.77 | $16.77 | $15.41 | $15.58 | $15.58 | 2,606,887 |
| 2020-12-10 | $16.00 | $17.01 | $15.65 | $17.01 | $17.01 | 2,337,697 |
| 2020-12-09 | $16.37 | $16.93 | $15.45 | $16.11 | $16.11 | 7,561,267 |
| 2020-12-08 | $18.17 | $18.90 | $18.17 | $18.80 | $18.80 | 1,325,624 |
| 2020-12-07 | $18.37 | $18.60 | $17.86 | $18.23 | $18.23 | 840,151 |
| 2020-12-04 | $17.90 | $18.44 | $17.82 | $18.33 | $18.33 | 811,752 |
| 2020-12-03 | $17.34 | $17.98 | $17.33 | $17.77 | $17.77 | 675,561 |
| 2020-12-02 | $18.34 | $18.34 | $17.30 | $17.35 | $17.35 | 873,131 |
| 2020-12-01 | $17.34 | $18.34 | $17.11 | $18.24 | $18.24 | 1,368,025 |
| 2020-11-30 | $18.17 | $18.45 | $17.17 | $17.25 | $17.25 | 1,427,460 |
| 2020-11-27 | $18.07 | $18.40 | $17.70 | $18.06 | $18.06 | 413,950 |
| 2020-11-25 | $17.92 | $18.26 | $17.62 | $17.97 | $17.97 | 1,633,281 |
| 2020-11-24 | $17.20 | $18.14 | $16.61 | $18.02 | $18.02 | 1,812,940 |
| 2020-11-23 | $16.30 | $17.20 | $16.26 | $17.04 | $17.04 | 957,286 |
| 2020-11-20 | $16.57 | $17.00 | $16.14 | $16.19 | $16.19 | 817,563 |
| 2020-11-19 | $16.62 | $17.00 | $16.48 | $16.77 | $16.77 | 540,422 |
| 2020-11-18 | $16.68 | $16.98 | $16.39 | $16.40 | $16.40 | 694,956 |
| 2020-11-17 | $16.94 | $17.12 | $16.55 | $16.76 | $16.76 | 517,477 |
| 2020-11-16 | $16.84 | $17.08 | $16.40 | $16.94 | $16.94 | 643,858 |
| 2020-11-13 | $16.83 | $16.87 | $16.42 | $16.75 | $16.75 | 650,400 |
| 2020-11-12 | $15.85 | $16.74 | $15.71 | $16.61 | $16.61 | 749,123 |
| 2020-11-11 | $16.26 | $16.35 | $15.41 | $15.89 | $15.89 | 1,112,891 |
| 2020-11-10 | $16.20 | $16.66 | $15.55 | $16.19 | $16.19 | 1,045,832 |
| 2020-11-09 | $16.44 | $16.44 | $15.61 | $16.11 | $16.11 | 1,333,882 |
| 2020-11-06 | $15.61 | $16.11 | $15.25 | $15.96 | $15.96 | 816,091 |
| 2020-11-05 | $15.11 | $15.57 | $15.05 | $15.51 | $15.51 | 662,387 |
| 2020-11-04 | $15.05 | $15.34 | $14.73 | $14.80 | $14.80 | 723,053 |
| 2020-11-03 | $15.45 | $15.72 | $14.97 | $15.16 | $15.16 | 889,454 |
| 2020-11-02 | $14.82 | $15.22 | $14.23 | $15.14 | $15.14 | 1,324,494 |
| 2020-10-30 | $15.63 | $15.88 | $14.51 | $14.57 | $14.57 | 1,457,850 |
| 2020-10-29 | $15.35 | $16.06 | $15.02 | $15.84 | $15.84 | 1,193,408 |
| 2020-10-28 | $15.73 | $16.01 | $15.28 | $15.30 | $15.30 | 960,241 |
| 2020-10-27 | $16.11 | $16.37 | $15.88 | $16.00 | $16.00 | 889,134 |
| 2020-10-26 | $15.82 | $16.69 | $15.80 | $16.11 | $16.11 | 1,133,527 |
| 2020-10-23 | $17.34 | $17.49 | $16.13 | $16.15 | $16.15 | 1,943,121 |
| 2020-10-22 | $18.34 | $18.50 | $16.86 | $17.44 | $17.44 | 2,170,241 |
| 2020-10-21 | $18.39 | $19.03 | $18.23 | $18.49 | $18.49 | 1,068,873 |
| 2020-10-20 | $19.55 | $19.72 | $18.00 | $18.24 | $18.24 | 1,797,592 |
| 2020-10-19 | $19.51 | $20.37 | $18.98 | $19.37 | $19.37 | 1,582,730 |
| 2020-10-16 | $18.83 | $19.85 | $18.83 | $19.49 | $19.49 | 1,469,452 |
| 2020-10-15 | $18.00 | $20.05 | $17.99 | $19.07 | $19.07 | 2,457,804 |
| 2020-10-14 | $18.27 | $18.60 | $18.06 | $18.18 | $18.18 | 1,002,794 |
| 2020-10-13 | $17.35 | $18.68 | $17.06 | $18.41 | $18.41 | 1,778,836 |
| 2020-10-12 | $17.21 | $17.60 | $16.79 | $17.37 | $17.37 | 1,242,523 |
| 2020-10-09 | $16.90 | $17.84 | $16.89 | $17.06 | $17.06 | 1,958,211 |
| 2020-10-08 | $17.51 | $17.99 | $16.62 | $17.19 | $17.19 | 1,373,469 |
| 2020-10-07 | $16.99 | $17.56 | $16.88 | $17.41 | $17.41 | 1,363,167 |
| 2020-10-06 | $16.94 | $18.00 | $16.77 | $16.79 | $16.79 | 2,202,991 |
| 2020-10-05 | $16.15 | $17.14 | $16.06 | $16.88 | $16.88 | 1,962,199 |
| 2020-10-02 | $15.69 | $16.33 | $15.24 | $15.92 | $15.92 | 1,659,738 |
| 2020-10-01 | $15.05 | $16.00 | $15.00 | $15.84 | $15.84 | 2,374,892 |
| 2020-09-30 | $16.51 | $16.69 | $14.80 | $14.87 | $14.87 | 5,670,746 |
| 2020-09-29 | $17.34 | $17.90 | $16.38 | $16.46 | $16.46 | 6,520,173 |
| 2020-09-28 | $18.51 | $19.43 | $18.00 | $19.18 | $19.18 | 4,087,060 |
| 2020-09-25 | $17.90 | $18.07 | $17.49 | $17.91 | $17.91 | 1,057,797 |
| 2020-09-24 | $17.31 | $18.51 | $16.83 | $17.74 | $17.74 | 1,085,559 |
| 2020-09-23 | $18.05 | $19.24 | $17.16 | $17.38 | $17.38 | 1,250,267 |
| 2020-09-22 | $17.10 | $17.58 | $16.80 | $17.23 | $17.23 | 884,959 |
| 2020-09-21 | $17.71 | $17.71 | $16.71 | $17.00 | $17.00 | 1,053,534 |
| 2020-09-18 | $17.74 | $18.73 | $17.46 | $17.75 | $17.75 | 1,904,942 |
| 2020-09-17 | $16.90 | $18.13 | $16.82 | $17.32 | $17.32 | 1,414,117 |
| 2020-09-16 | $17.10 | $17.56 | $16.73 | $17.17 | $17.17 | 834,391 |
| 2020-09-15 | $17.52 | $17.75 | $16.74 | $17.08 | $17.08 | 1,143,732 |
| 2020-09-14 | $17.21 | $17.75 | $17.00 | $17.50 | $17.50 | 628,351 |
| 2020-09-11 | $17.77 | $17.77 | $16.63 | $16.98 | $16.98 | 705,404 |
| 2020-09-10 | $18.36 | $18.66 | $17.59 | $17.60 | $17.60 | 498,059 |
| 2020-09-09 | $17.45 | $18.30 | $17.30 | $18.14 | $18.14 | 518,596 |
| 2020-09-08 | $17.85 | $17.97 | $17.10 | $17.25 | $17.25 | 893,720 |
| 2020-09-04 | $18.32 | $18.61 | $17.21 | $17.87 | $17.87 | 691,674 |
| 2020-09-03 | $19.00 | $19.71 | $18.17 | $18.32 | $18.32 | 658,167 |
| 2020-09-02 | $19.03 | $19.67 | $18.30 | $19.07 | $19.07 | 576,153 |
| 2020-09-01 | $18.09 | $19.02 | $17.50 | $19.01 | $19.01 | 1,201,203 |
| 2020-08-31 | $17.65 | $18.65 | $17.18 | $18.05 | $18.05 | 1,036,211 |
| 2020-08-28 | $18.85 | $18.95 | $17.37 | $17.72 | $17.72 | 1,260,621 |
| 2020-08-27 | $18.90 | $19.09 | $18.58 | $18.85 | $18.85 | 480,241 |
| 2020-08-26 | $18.16 | $19.25 | $18.14 | $18.88 | $18.88 | 658,893 |
| 2020-08-25 | $18.89 | $18.93 | $18.01 | $18.21 | $18.21 | 1,021,504 |
| 2020-08-24 | $19.29 | $19.35 | $18.63 | $18.93 | $18.93 | 677,115 |
| 2020-08-21 | $19.55 | $19.64 | $18.85 | $19.15 | $19.15 | 913,435 |
| 2020-08-20 | $20.08 | $20.08 | $19.40 | $19.82 | $19.82 | 533,679 |
| 2020-08-19 | $20.04 | $20.54 | $19.98 | $20.18 | $20.18 | 621,154 |
| 2020-08-18 | $20.61 | $20.71 | $19.89 | $20.34 | $20.34 | 555,907 |
| 2020-08-17 | $20.54 | $20.79 | $20.18 | $20.71 | $20.71 | 417,597 |
| 2020-08-14 | $19.85 | $20.86 | $19.51 | $20.37 | $20.37 | 505,676 |
| 2020-08-13 | $20.37 | $20.51 | $19.81 | $19.95 | $19.95 | 474,325 |
| 2020-08-12 | $20.63 | $20.94 | $20.09 | $20.37 | $20.37 | 535,062 |
| 2020-08-11 | $20.56 | $20.59 | $19.85 | $20.10 | $20.10 | 498,894 |
| 2020-08-10 | $19.99 | $20.70 | $19.96 | $20.52 | $20.52 | 634,395 |
| 2020-08-07 | $20.33 | $20.78 | $19.33 | $19.91 | $19.91 | 744,299 |
| 2020-08-06 | $21.15 | $21.32 | $20.52 | $20.52 | $20.52 | 431,645 |
| 2020-08-05 | $21.17 | $21.43 | $20.70 | $21.16 | $21.16 | 486,533 |
| 2020-08-04 | $20.12 | $21.78 | $19.96 | $21.28 | $21.28 | 1,382,392 |
| 2020-08-03 | $19.85 | $20.34 | $18.81 | $20.32 | $20.32 | 979,966 |
| 2020-07-31 | $20.49 | $20.84 | $19.61 | $19.85 | $19.85 | 959,966 |
| 2020-07-30 | $20.31 | $21.28 | $20.25 | $20.43 | $20.43 | 793,843 |
| 2020-07-29 | $20.23 | $20.61 | $19.71 | $20.20 | $20.20 | 455,624 |
| 2020-07-28 | $20.45 | $20.65 | $19.77 | $20.14 | $20.14 | 519,684 |
| 2020-07-27 | $19.59 | $20.75 | $19.59 | $20.37 | $20.37 | 1,172,566 |
| 2020-07-24 | $19.47 | $19.73 | $19.08 | $19.46 | $19.46 | 552,163 |
| 2020-07-23 | $20.36 | $20.52 | $19.71 | $19.77 | $19.77 | 718,768 |
| 2020-07-22 | $21.00 | $21.10 | $20.10 | $20.54 | $20.54 | 628,227 |
| 2020-07-21 | $19.99 | $21.37 | $19.93 | $21.02 | $21.02 | 1,294,684 |
| 2020-07-20 | $19.37 | $20.00 | $19.27 | $19.97 | $19.97 | 797,686 |
| 2020-07-17 | $19.43 | $19.65 | $19.15 | $19.34 | $19.34 | 727,030 |
| 2020-07-16 | $19.16 | $19.73 | $19.09 | $19.43 | $19.43 | 652,450 |
| 2020-07-15 | $19.10 | $19.35 | $18.66 | $19.16 | $19.16 | 872,154 |
| 2020-07-14 | $18.29 | $19.35 | $18.06 | $18.92 | $18.92 | 1,032,276 |
| 2020-07-13 | $19.58 | $19.59 | $18.34 | $18.41 | $18.41 | 1,218,115 |
| 2020-07-10 | $19.47 | $19.53 | $18.94 | $19.31 | $19.31 | 925,775 |
| 2020-07-09 | $20.40 | $20.47 | $19.37 | $19.64 | $19.64 | 960,095 |
| 2020-07-08 | $19.97 | $20.35 | $19.26 | $20.29 | $20.29 | 1,798,850 |
| 2020-07-07 | $18.55 | $20.78 | $18.45 | $19.82 | $19.82 | 3,017,290 |
| 2020-07-06 | $18.50 | $19.01 | $18.42 | $18.54 | $18.54 | 978,196 |
| 2020-07-02 | $17.99 | $18.59 | $17.70 | $18.18 | $18.18 | 962,637 |
| 2020-07-01 | $18.07 | $18.34 | $17.47 | $17.61 | $17.61 | 1,155,369 |
| 2020-06-30 | $18.36 | $18.53 | $18.04 | $18.21 | $18.21 | 1,341,850 |
| 2020-06-29 | $17.80 | $18.79 | $17.68 | $18.57 | $18.57 | 1,112,309 |
| 2020-06-26 | $18.05 | $18.20 | $17.43 | $17.78 | $17.78 | 1,008,597 |
| 2020-06-25 | $17.69 | $18.35 | $17.42 | $18.16 | $18.16 | 909,442 |
| 2020-06-24 | $17.00 | $17.90 | $16.52 | $17.75 | $17.75 | 1,546,596 |
| 2020-06-23 | $17.60 | $17.98 | $16.98 | $17.31 | $17.31 | 1,258,565 |
| 2020-06-22 | $16.62 | $17.52 | $16.11 | $17.46 | $17.46 | 1,638,173 |
| 2020-06-19 | $16.71 | $17.00 | $16.36 | $16.49 | $16.49 | 2,292,133 |
| 2020-06-18 | $16.02 | $17.35 | $15.91 | $16.65 | $16.65 | 2,070,156 |
| 2020-06-17 | $16.71 | $17.00 | $15.85 | $15.95 | $15.95 | 1,400,718 |
| 2020-06-16 | $17.30 | $17.51 | $16.35 | $16.73 | $16.73 | 2,146,704 |
| 2020-06-15 | $15.25 | $16.96 | $15.18 | $16.48 | $16.48 | 2,128,596 |
| 2020-06-12 | $15.87 | $16.57 | $15.15 | $15.44 | $15.44 | 2,611,825 |
| 2020-06-11 | $17.00 | $17.79 | $14.68 | $14.69 | $14.69 | 4,342,749 |
| 2020-06-10 | $20.37 | $20.48 | $17.32 | $17.90 | $17.90 | 7,379,235 |
| 2020-06-09 | $22.60 | $23.14 | $20.65 | $22.44 | $22.44 | 2,839,012 |
| 2020-06-08 | $21.07 | $22.71 | $20.29 | $22.61 | $22.61 | 1,927,849 |
| 2020-06-05 | $20.79 | $21.05 | $19.77 | $20.78 | $20.78 | 1,767,138 |
| 2020-06-04 | $20.49 | $21.14 | $20.27 | $20.75 | $20.75 | 1,067,418 |
| 2020-06-03 | $20.94 | $21.01 | $20.01 | $20.57 | $20.57 | 1,281,923 |
| 2020-06-02 | $22.03 | $22.50 | $20.72 | $21.17 | $21.17 | 1,607,246 |
| 2020-06-01 | $19.70 | $22.22 | $19.65 | $21.21 | $21.21 | 3,171,805 |
| 2020-05-29 | $18.35 | $20.13 | $18.16 | $19.60 | $19.60 | 2,446,180 |
| 2020-05-28 | $18.50 | $19.17 | $17.97 | $18.12 | $18.12 | 1,548,980 |
| 2020-05-27 | $17.95 | $18.60 | $17.02 | $18.35 | $18.35 | 1,547,787 |
| 2020-05-26 | $17.50 | $18.41 | $17.35 | $17.82 | $17.82 | 1,189,866 |
| 2020-05-22 | $17.47 | $17.98 | $17.05 | $17.47 | $17.47 | 817,717 |
| 2020-05-21 | $17.96 | $17.98 | $16.73 | $17.44 | $17.44 | 1,824,424 |
| 2020-05-20 | $18.71 | $18.80 | $17.60 | $17.99 | $17.99 | 1,775,227 |
| 2020-05-19 | $18.24 | $20.37 | $18.04 | $18.19 | $18.19 | 2,829,217 |
| 2020-05-18 | $19.19 | $19.58 | $17.61 | $18.23 | $18.23 | 2,795,596 |
| 2020-05-15 | $18.14 | $19.94 | $18.08 | $18.32 | $18.32 | 2,611,762 |
| 2020-05-14 | $21.38 | $21.46 | $17.90 | $18.08 | $18.08 | 6,649,855 |
| 2020-05-13 | $17.06 | $23.38 | $17.06 | $22.59 | $22.59 | 23,184,054 |
| 2020-05-12 | $12.75 | $16.70 | $12.61 | $15.51 | $15.51 | 4,832,103 |
| 2020-05-11 | $11.89 | $12.75 | $11.82 | $12.68 | $12.68 | 1,533,866 |
| 2020-05-08 | $10.64 | $11.98 | $10.53 | $11.96 | $11.96 | 1,438,122 |
| 2020-05-07 | $10.82 | $10.82 | $10.33 | $10.55 | $10.55 | 722,571 |
| 2020-05-06 | $10.49 | $11.00 | $10.38 | $10.78 | $10.78 | 911,655 |
| 2020-05-05 | $10.75 | $10.88 | $10.21 | $10.32 | $10.32 | 1,088,240 |
| 2020-05-04 | $11.20 | $11.32 | $10.60 | $10.80 | $10.80 | 1,024,901 |
| 2020-05-01 | $10.58 | $11.25 | $10.57 | $11.20 | $11.20 | 1,690,074 |
| 2020-04-30 | $11.15 | $11.28 | $10.55 | $10.64 | $10.64 | 1,528,795 |
| 2020-04-29 | $11.80 | $11.81 | $10.90 | $11.04 | $11.04 | 1,690,199 |
| 2020-04-28 | $12.10 | $12.21 | $11.70 | $11.80 | $11.80 | 1,316,989 |
| 2020-04-27 | $12.10 | $12.18 | $11.66 | $11.85 | $11.85 | 1,453,039 |
| 2020-04-24 | $12.29 | $12.29 | $11.67 | $11.97 | $11.97 | 1,003,004 |
| 2020-04-23 | $12.10 | $12.33 | $11.94 | $12.18 | $12.18 | 968,144 |
| 2020-04-22 | $11.95 | $12.60 | $11.74 | $11.98 | $11.98 | 2,200,443 |
| 2020-04-21 | $11.93 | $12.48 | $11.46 | $11.58 | $11.58 | 1,680,248 |
| 2020-04-20 | $11.29 | $12.10 | $11.09 | $11.92 | $11.92 | 1,781,034 |
| 2020-04-17 | $11.44 | $11.59 | $10.72 | $11.44 | $11.44 | 1,854,807 |
| 2020-04-16 | $10.16 | $11.34 | $10.16 | $11.24 | $11.24 | 1,989,370 |
| 2020-04-15 | $9.75 | $10.45 | $9.42 | $10.35 | $10.35 | 1,379,496 |
| 2020-04-14 | $10.46 | $10.66 | $9.82 | $9.90 | $9.90 | 1,535,009 |
| 2020-04-13 | $10.03 | $10.59 | $9.79 | $10.34 | $10.34 | 1,505,337 |
| 2020-04-09 | $9.87 | $10.27 | $9.72 | $9.99 | $9.99 | 1,968,768 |
| 2020-04-08 | $9.13 | $10.02 | $8.81 | $9.59 | $9.59 | 2,002,891 |
| 2020-04-07 | $10.00 | $10.18 | $8.83 | $8.99 | $8.99 | 2,308,857 |
| 2020-04-06 | $9.51 | $10.09 | $9.16 | $10.00 | $10.00 | 1,738,385 |
| 2020-04-03 | $8.95 | $9.40 | $8.75 | $9.29 | $9.29 | 1,431,031 |
| 2020-04-02 | $8.58 | $9.14 | $8.53 | $8.86 | $8.86 | 1,386,502 |
| 2020-04-01 | $8.99 | $9.29 | $8.49 | $8.85 | $8.85 | 1,602,414 |
| 2020-03-31 | $8.60 | $9.66 | $8.47 | $9.18 | $9.18 | 2,464,084 |
| 2020-03-30 | $8.75 | $9.63 | $8.39 | $8.50 | $8.50 | 2,117,687 |
| 2020-03-27 | $9.36 | $9.36 | $8.28 | $8.41 | $8.41 | 2,201,334 |
| 2020-03-26 | $9.06 | $9.98 | $9.01 | $9.39 | $9.39 | 2,614,352 |
| 2020-03-25 | $9.89 | $10.41 | $9.01 | $9.21 | $9.21 | 2,080,042 |
| 2020-03-24 | $11.70 | $12.24 | $9.81 | $9.91 | $9.91 | 2,923,325 |
| 2020-03-23 | $11.14 | $12.50 | $10.27 | $11.31 | $11.31 | 2,969,573 |
| 2020-03-20 | $10.51 | $11.53 | $9.07 | $11.22 | $11.22 | 3,675,937 |
| 2020-03-19 | $12.10 | $12.60 | $9.71 | $10.45 | $10.45 | 4,161,653 |
| 2020-03-18 | $9.76 | $12.93 | $9.16 | $11.93 | $11.93 | 6,131,588 |
| 2020-03-17 | $7.58 | $10.06 | $7.37 | $10.01 | $10.01 | 5,401,693 |
| 2020-03-16 | $5.51 | $7.93 | $5.16 | $7.39 | $7.39 | 6,073,766 |
| 2020-03-13 | $6.00 | $6.00 | $5.31 | $5.72 | $5.72 | 2,199,695 |
| 2020-03-12 | $5.80 | $6.10 | $5.06 | $5.43 | $5.43 | 2,549,048 |
| 2020-03-11 | $6.87 | $7.96 | $6.43 | $6.75 | $6.75 | 3,735,975 |
| 2020-03-10 | $6.00 | $6.78 | $5.77 | $6.78 | $6.78 | 1,793,033 |
| 2020-03-09 | $5.02 | $5.71 | $5.00 | $5.59 | $5.59 | 1,506,843 |
| 2020-03-06 | $5.86 | $5.96 | $5.73 | $5.85 | $5.85 | 1,582,642 |
| 2020-03-05 | $6.01 | $6.10 | $5.82 | $6.00 | $6.00 | 1,394,898 |
| 2020-03-04 | $6.01 | $6.20 | $5.68 | $6.18 | $6.18 | 1,519,692 |
| 2020-03-03 | $6.01 | $6.44 | $5.87 | $5.90 | $5.90 | 1,401,441 |
| 2020-03-02 | $6.55 | $6.58 | $5.80 | $5.97 | $5.97 | 2,043,350 |
| 2020-02-28 | $5.83 | $6.61 | $5.83 | $6.47 | $6.47 | 1,356,626 |
| 2020-02-27 | $6.44 | $6.72 | $5.82 | $6.14 | $6.14 | 2,401,524 |
| 2020-02-26 | $6.97 | $7.05 | $6.48 | $6.49 | $6.49 | 2,887,786 |
| 2020-02-25 | $7.26 | $7.26 | $6.79 | $6.87 | $6.87 | 1,421,354 |
| 2020-02-24 | $7.35 | $7.35 | $7.07 | $7.22 | $7.22 | 1,002,019 |
| 2020-02-21 | $7.55 | $7.96 | $7.50 | $7.70 | $7.70 | 788,923 |
| 2020-02-20 | $7.23 | $7.66 | $7.23 | $7.59 | $7.59 | 1,190,090 |
| 2020-02-19 | $7.58 | $7.66 | $7.21 | $7.29 | $7.29 | 1,976,467 |
| 2020-02-18 | $7.51 | $7.80 | $7.46 | $7.58 | $7.58 | 596,362 |
| 2020-02-14 | $7.85 | $7.88 | $7.46 | $7.54 | $7.54 | 544,723 |
| 2020-02-13 | $7.85 | $7.94 | $7.75 | $7.84 | $7.84 | 404,431 |
| 2020-02-12 | $7.77 | $8.05 | $7.64 | $7.88 | $7.88 | 624,075 |
| 2020-02-11 | $7.50 | $7.74 | $7.36 | $7.59 | $7.59 | 475,493 |
| 2020-02-10 | $7.40 | $7.57 | $7.27 | $7.41 | $7.41 | 558,714 |
| 2020-02-07 | $7.68 | $7.69 | $7.42 | $7.47 | $7.47 | 586,016 |
| 2020-02-06 | $7.89 | $8.21 | $7.75 | $7.76 | $7.76 | 858,418 |
| 2020-02-05 | $7.36 | $7.80 | $7.35 | $7.78 | $7.78 | 746,040 |
| 2020-02-04 | $7.23 | $7.38 | $7.06 | $7.24 | $7.24 | 690,205 |
| 2020-02-03 | $7.12 | $7.24 | $7.02 | $7.08 | $7.08 | 851,344 |
| 2020-01-31 | $7.44 | $7.49 | $7.15 | $7.20 | $7.20 | 927,738 |
| 2020-01-30 | $7.32 | $7.66 | $7.27 | $7.52 | $7.52 | 593,130 |
| 2020-01-29 | $7.59 | $7.65 | $7.31 | $7.41 | $7.41 | 559,467 |
| 2020-01-28 | $7.24 | $7.57 | $7.14 | $7.52 | $7.52 | 806,079 |
| 2020-01-27 | $7.02 | $7.33 | $6.94 | $7.17 | $7.17 | 950,198 |
| 2020-01-24 | $7.45 | $7.45 | $7.08 | $7.18 | $7.18 | 1,834,109 |
| 2020-01-23 | $7.80 | $7.87 | $7.09 | $7.41 | $7.41 | 1,487,336 |
| 2020-01-22 | $7.90 | $8.03 | $7.87 | $7.88 | $7.88 | 1,185,133 |
| 2020-01-21 | $8.43 | $8.50 | $7.79 | $7.90 | $7.90 | 1,823,528 |
| 2020-01-17 | $8.87 | $8.93 | $8.35 | $8.36 | $8.36 | 2,417,744 |
| 2020-01-16 | $9.30 | $9.61 | $9.20 | $9.34 | $9.34 | 644,542 |
| 2020-01-15 | $8.67 | $9.24 | $8.67 | $9.21 | $9.21 | 917,836 |
| 2020-01-14 | $8.64 | $8.94 | $8.52 | $8.73 | $8.73 | 734,732 |
| 2020-01-13 | $8.50 | $8.78 | $8.45 | $8.70 | $8.70 | 929,380 |
| 2020-01-10 | $9.39 | $9.51 | $8.44 | $8.48 | $8.48 | 1,575,068 |
| 2020-01-09 | $9.32 | $9.59 | $9.23 | $9.45 | $9.45 | 1,443,295 |
| 2020-01-08 | $9.14 | $9.70 | $9.14 | $9.45 | $9.45 | 1,392,088 |
| 2020-01-07 | $9.44 | $9.49 | $8.88 | $9.10 | $9.10 | 1,412,857 |
| 2020-01-06 | $9.20 | $9.45 | $9.16 | $9.39 | $9.39 | 906,729 |
| 2020-01-03 | $8.79 | $9.29 | $8.62 | $9.29 | $9.29 | 1,489,896 |
| 2020-01-02 | $8.84 | $8.97 | $8.49 | $8.95 | $8.95 | 1,363,161 |
| 2019-12-31 | $8.25 | $8.80 | $8.25 | $8.76 | $8.76 | 1,046,815 |
| 2019-12-30 | $8.32 | $8.49 | $8.22 | $8.33 | $8.33 | 718,052 |
| 2019-12-27 | $8.65 | $8.78 | $8.30 | $8.38 | $8.38 | 1,019,996 |
| 2019-12-26 | $8.46 | $8.80 | $8.46 | $8.63 | $8.63 | 941,607 |
| 2019-12-24 | $8.15 | $8.59 | $8.14 | $8.44 | $8.44 | 750,328 |
| 2019-12-23 | $8.17 | $8.24 | $7.89 | $8.19 | $8.19 | 1,169,499 |
| 2019-12-20 | $8.04 | $8.12 | $7.84 | $8.08 | $8.08 | 2,754,842 |
| 2019-12-19 | $7.82 | $8.09 | $7.51 | $7.97 | $7.97 | 1,150,249 |
| 2019-12-18 | $7.54 | $7.85 | $7.46 | $7.82 | $7.82 | 1,325,270 |
| 2019-12-17 | $7.18 | $7.49 | $7.01 | $7.47 | $7.47 | 1,462,851 |
| 2019-12-16 | $6.94 | $7.49 | $6.94 | $7.15 | $7.15 | 2,486,937 |
| 2019-12-13 | $7.23 | $7.28 | $6.80 | $6.84 | $6.84 | 2,475,911 |
| 2019-12-12 | $7.16 | $7.40 | $6.95 | $7.23 | $7.23 | 3,230,504 |
| 2019-12-11 | $8.70 | $8.90 | $7.02 | $7.07 | $7.07 | 6,187,057 |
| 2019-12-10 | $9.78 | $9.89 | $9.61 | $9.87 | $9.87 | 813,287 |
| 2019-12-09 | $9.57 | $9.76 | $9.50 | $9.69 | $9.69 | 988,066 |
| 2019-12-06 | $9.67 | $9.89 | $9.58 | $9.70 | $9.70 | 831,880 |
| 2019-12-05 | $9.86 | $9.92 | $9.40 | $9.43 | $9.43 | 859,455 |
| 2019-12-04 | $9.44 | $10.09 | $9.44 | $9.81 | $9.81 | 1,287,373 |
| 2019-12-03 | $9.04 | $9.41 | $8.80 | $9.35 | $9.35 | 904,107 |
| 2019-12-02 | $9.06 | $9.15 | $8.88 | $9.10 | $9.10 | 710,985 |
| 2019-11-29 | $8.96 | $9.23 | $8.95 | $9.12 | $9.12 | 483,871 |
| 2019-11-27 | $8.80 | $9.10 | $8.80 | $8.95 | $8.95 | 534,734 |
| 2019-11-26 | $8.95 | $8.95 | $8.71 | $8.73 | $8.73 | 793,007 |
| 2019-11-25 | $8.71 | $9.11 | $8.63 | $8.97 | $8.97 | 1,090,367 |
| 2019-11-22 | $8.23 | $8.72 | $8.14 | $8.72 | $8.72 | 1,080,081 |
| 2019-11-21 | $7.95 | $8.16 | $7.82 | $8.12 | $8.12 | 496,216 |
| 2019-11-20 | $7.85 | $8.02 | $7.70 | $7.96 | $7.96 | 800,884 |
| 2019-11-19 | $8.03 | $8.09 | $7.72 | $7.94 | $7.94 | 682,397 |
| 2019-11-18 | $8.06 | $8.16 | $7.70 | $7.99 | $7.99 | 922,333 |
| 2019-11-15 | $7.99 | $8.11 | $7.90 | $8.02 | $8.02 | 1,032,164 |
| 2019-11-14 | $7.94 | $8.07 | $7.85 | $7.95 | $7.95 | 642,603 |
| 2019-11-13 | $7.92 | $7.99 | $7.77 | $7.97 | $7.97 | 765,397 |
| 2019-11-12 | $8.05 | $8.08 | $7.77 | $7.93 | $7.93 | 954,444 |
| 2019-11-11 | $8.36 | $8.43 | $8.02 | $8.04 | $8.04 | 865,618 |
| 2019-11-08 | $8.40 | $8.48 | $8.22 | $8.46 | $8.46 | 894,686 |
| 2019-11-07 | $8.49 | $8.59 | $8.34 | $8.40 | $8.40 | 1,216,538 |
| 2019-11-06 | $8.40 | $8.58 | $8.28 | $8.40 | $8.40 | 1,029,514 |
| 2019-11-05 | $8.22 | $8.66 | $8.19 | $8.52 | $8.52 | 1,079,577 |
| 2019-11-04 | $7.75 | $8.24 | $7.70 | $8.15 | $8.15 | 1,412,658 |
| 2019-11-01 | $7.64 | $7.82 | $7.57 | $7.66 | $7.66 | 1,131,302 |
| 2019-10-31 | $7.84 | $7.91 | $7.35 | $7.50 | $7.50 | 1,265,513 |
| 2019-10-30 | $7.95 | $7.96 | $7.67 | $7.82 | $7.82 | 1,356,397 |
| 2019-10-29 | $7.67 | $7.98 | $7.60 | $7.89 | $7.89 | 1,629,532 |
| 2019-10-28 | $7.54 | $7.73 | $7.50 | $7.64 | $7.64 | 799,047 |
| 2019-10-25 | $7.50 | $7.58 | $7.31 | $7.49 | $7.49 | 1,225,376 |
| 2019-10-24 | $7.50 | $7.55 | $7.20 | $7.42 | $7.42 | 1,670,777 |
| 2019-10-23 | $7.29 | $7.60 | $7.23 | $7.51 | $7.51 | 1,788,813 |
| 2019-10-22 | $7.19 | $7.44 | $6.99 | $7.39 | $7.39 | 2,053,835 |
| 2019-10-21 | $6.59 | $7.01 | $6.57 | $6.91 | $6.91 | 1,595,941 |
| 2019-10-18 | $6.86 | $6.96 | $6.56 | $6.56 | $6.56 | 1,389,349 |
| 2019-10-17 | $6.92 | $6.98 | $6.82 | $6.85 | $6.85 | 864,832 |
| 2019-10-16 | $7.06 | $7.22 | $6.88 | $6.91 | $6.91 | 911,976 |
| 2019-10-15 | $7.04 | $7.18 | $6.92 | $7.07 | $7.07 | 1,058,203 |
| 2019-10-14 | $7.02 | $7.18 | $6.80 | $7.09 | $7.09 | 1,279,662 |
| 2019-10-11 | $7.21 | $7.30 | $7.10 | $7.12 | $7.12 | 1,345,885 |
| 2019-10-10 | $7.35 | $7.43 | $7.02 | $7.03 | $7.03 | 1,240,167 |
| 2019-10-09 | $7.27 | $7.54 | $7.24 | $7.39 | $7.39 | 1,932,182 |
| 2019-10-08 | $7.45 | $7.48 | $6.81 | $7.10 | $7.10 | 2,785,098 |
| 2019-10-07 | $7.43 | $7.62 | $7.37 | $7.50 | $7.50 | 1,823,846 |
| 2019-10-04 | $7.83 | $7.95 | $7.38 | $7.45 | $7.45 | 2,367,033 |
| 2019-10-03 | $7.84 | $8.12 | $7.54 | $7.85 | $7.85 | 4,248,110 |
| 2019-10-02 | $8.29 | $8.70 | $7.83 | $8.17 | $8.17 | 6,153,107 |
| 2019-10-01 | $11.55 | $11.57 | $10.95 | $11.07 | $11.07 | 1,898,762 |
| 2019-09-30 | $11.55 | $11.90 | $11.40 | $11.52 | $11.52 | 1,196,848 |
| 2019-09-27 | $11.56 | $11.85 | $11.18 | $11.42 | $11.42 | 1,409,360 |
| 2019-09-26 | $12.34 | $12.34 | $11.45 | $11.52 | $11.52 | 819,637 |
| 2019-09-25 | $12.14 | $12.44 | $12.03 | $12.22 | $12.22 | 914,907 |
| 2019-09-24 | $12.27 | $12.50 | $11.86 | $12.11 | $12.11 | 597,644 |
| 2019-09-23 | $11.76 | $12.25 | $11.76 | $12.20 | $12.20 | 721,390 |
| 2019-09-20 | $12.01 | $12.59 | $11.77 | $11.92 | $11.92 | 1,382,021 |
| 2019-09-19 | $13.40 | $13.42 | $12.02 | $12.03 | $12.03 | 1,581,458 |
| 2019-09-18 | $13.14 | $13.51 | $13.02 | $13.40 | $13.40 | 1,429,064 |
| 2019-09-17 | $12.58 | $13.15 | $12.38 | $13.12 | $13.12 | 1,787,437 |
| 2019-09-16 | $11.95 | $12.51 | $11.88 | $12.47 | $12.47 | 839,578 |
| 2019-09-13 | $12.11 | $12.60 | $11.96 | $12.09 | $12.09 | 790,767 |
| 2019-09-12 | $12.04 | $12.48 | $11.71 | $12.03 | $12.03 | 1,388,024 |
| 2019-09-11 | $11.17 | $12.22 | $11.10 | $12.20 | $12.20 | 1,515,402 |
| 2019-09-10 | $10.03 | $11.26 | $9.90 | $11.24 | $11.24 | 1,745,995 |
| 2019-09-09 | $9.48 | $10.17 | $9.48 | $10.06 | $10.06 | 1,929,559 |
| 2019-09-06 | $9.16 | $9.54 | $9.12 | $9.31 | $9.31 | 1,535,021 |
| 2019-09-05 | $8.56 | $9.15 | $8.56 | $9.09 | $9.09 | 957,351 |
| 2019-09-04 | $8.14 | $8.49 | $8.05 | $8.43 | $8.43 | 1,646,929 |
| 2019-09-03 | $7.94 | $8.09 | $7.65 | $8.05 | $8.05 | 964,487 |
| 2019-08-30 | $8.22 | $8.26 | $7.99 | $8.04 | $8.04 | 589,353 |
| 2019-08-29 | $8.14 | $8.31 | $8.05 | $8.19 | $8.19 | 672,355 |
| 2019-08-28 | $7.53 | $8.00 | $7.39 | $7.98 | $7.98 | 849,599 |
| 2019-08-27 | $7.88 | $7.91 | $7.35 | $7.57 | $7.57 | 1,065,425 |
| 2019-08-26 | $7.93 | $8.05 | $7.80 | $7.90 | $7.90 | 589,602 |
| 2019-08-23 | $8.12 | $8.28 | $7.74 | $7.75 | $7.75 | 769,541 |
| 2019-08-22 | $8.01 | $8.34 | $7.99 | $8.20 | $8.20 | 547,446 |
| 2019-08-21 | $7.96 | $8.18 | $7.74 | $7.98 | $7.98 | 608,215 |
| 2019-08-20 | $7.88 | $7.91 | $7.71 | $7.82 | $7.82 | 479,996 |
| 2019-08-19 | $7.59 | $8.02 | $7.56 | $7.90 | $7.90 | 813,520 |
| 2019-08-16 | $7.01 | $7.56 | $6.96 | $7.47 | $7.47 | 872,222 |
| 2019-08-15 | $7.14 | $7.20 | $6.75 | $6.92 | $6.92 | 948,494 |
| 2019-08-14 | $7.89 | $7.89 | $7.05 | $7.11 | $7.11 | 1,621,921 |
| 2019-08-13 | $7.90 | $8.24 | $7.72 | $8.03 | $8.03 | 748,562 |
| 2019-08-12 | $8.43 | $8.43 | $8.10 | $8.31 | $8.31 | 340,368 |
| 2019-08-09 | $8.65 | $8.65 | $8.29 | $8.50 | $8.50 | 612,473 |
| 2019-08-08 | $8.37 | $8.76 | $8.21 | $8.65 | $8.65 | 895,372 |
| 2019-08-07 | $8.05 | $8.40 | $7.80 | $8.32 | $8.32 | 797,458 |
| 2019-08-06 | $8.12 | $8.28 | $7.82 | $8.19 | $8.19 | 1,188,310 |
| 2019-08-05 | $8.25 | $8.25 | $7.67 | $7.98 | $7.98 | 1,141,729 |
| 2019-08-02 | $8.74 | $8.75 | $7.60 | $8.42 | $8.42 | 3,108,990 |
| 2019-08-01 | $9.84 | $9.90 | $9.18 | $9.34 | $9.34 | 1,183,581 |
| 2019-07-31 | $9.85 | $10.09 | $9.62 | $9.86 | $9.86 | 839,623 |
| 2019-07-30 | $9.62 | $9.87 | $9.23 | $9.80 | $9.80 | 696,919 |
| 2019-07-29 | $9.90 | $10.00 | $9.59 | $9.76 | $9.76 | 517,684 |
| 2019-07-26 | $9.37 | $9.89 | $9.30 | $9.87 | $9.87 | 531,655 |
| 2019-07-25 | $9.44 | $9.66 | $9.29 | $9.29 | $9.29 | 685,059 |
| 2019-07-24 | $9.15 | $9.58 | $9.13 | $9.43 | $9.43 | 759,354 |
| 2019-07-23 | $8.90 | $9.22 | $8.83 | $9.13 | $9.13 | 807,903 |
| 2019-07-22 | $9.25 | $9.37 | $8.86 | $8.90 | $8.90 | 659,169 |
| 2019-07-19 | $9.24 | $9.44 | $9.05 | $9.21 | $9.21 | 597,174 |
| 2019-07-18 | $9.53 | $9.55 | $9.23 | $9.26 | $9.26 | 597,871 |
| 2019-07-17 | $9.71 | $9.71 | $9.34 | $9.50 | $9.50 | 705,081 |
| 2019-07-16 | $9.69 | $9.82 | $9.63 | $9.72 | $9.72 | 655,177 |
| 2019-07-15 | $9.70 | $9.82 | $9.45 | $9.70 | $9.70 | 694,884 |
| 2019-07-12 | $9.43 | $9.76 | $9.30 | $9.61 | $9.61 | 650,489 |
| 2019-07-11 | $9.66 | $9.77 | $9.35 | $9.39 | $9.39 | 808,232 |
| 2019-07-10 | $9.60 | $9.64 | $9.32 | $9.61 | $9.61 | 665,085 |
| 2019-07-09 | $9.43 | $9.56 | $9.34 | $9.53 | $9.53 | 642,291 |
| 2019-07-08 | $9.57 | $9.84 | $9.46 | $9.51 | $9.51 | 1,169,785 |
| 2019-07-05 | $9.20 | $9.65 | $9.12 | $9.58 | $9.58 | 704,977 |
| 2019-07-03 | $9.15 | $9.35 | $9.11 | $9.16 | $9.16 | 354,738 |
| 2019-07-02 | $9.23 | $9.28 | $8.97 | $9.12 | $9.12 | 1,226,644 |
| 2019-07-01 | $9.08 | $9.57 | $8.94 | $9.18 | $9.18 | 1,694,285 |
| 2019-06-28 | $8.61 | $9.00 | $8.49 | $8.97 | $8.97 | 1,543,818 |
| 2019-06-27 | $8.19 | $8.66 | $8.07 | $8.54 | $8.54 | 1,445,447 |
| 2019-06-26 | $8.54 | $8.55 | $8.15 | $8.18 | $8.18 | 2,045,335 |
| 2019-06-25 | $8.57 | $8.68 | $8.32 | $8.54 | $8.54 | 2,419,204 |
| 2019-06-24 | $9.11 | $9.36 | $8.58 | $8.58 | $8.58 | 1,809,561 |
| 2019-06-21 | $8.97 | $9.23 | $8.58 | $9.12 | $9.12 | 2,796,478 |
| 2019-06-20 | $9.59 | $9.70 | $8.95 | $9.02 | $9.02 | 1,953,446 |
| 2019-06-19 | $10.34 | $10.40 | $9.53 | $9.53 | $9.53 | 1,462,767 |
| 2019-06-18 | $10.14 | $10.52 | $10.14 | $10.37 | $10.37 | 1,293,289 |
| 2019-06-17 | $10.41 | $10.48 | $10.04 | $10.10 | $10.10 | 1,018,927 |
| 2019-06-14 | $10.76 | $10.85 | $10.22 | $10.27 | $10.27 | 746,709 |
| 2019-06-13 | $10.51 | $10.91 | $10.43 | $10.77 | $10.77 | 1,302,878 |
| 2019-06-12 | $10.90 | $10.90 | $10.39 | $10.51 | $10.51 | 981,586 |
| 2019-06-11 | $10.55 | $11.28 | $10.45 | $10.99 | $10.99 | 1,419,402 |
| 2019-06-10 | $10.29 | $10.74 | $10.20 | $10.47 | $10.47 | 1,114,816 |
| 2019-06-07 | $9.94 | $10.30 | $9.51 | $10.24 | $10.24 | 1,505,624 |
| 2019-06-06 | $10.00 | $10.66 | $9.50 | $9.98 | $9.98 | 2,099,030 |
| 2019-06-05 | $10.47 | $10.50 | $10.10 | $10.23 | $10.23 | 1,114,988 |
| 2019-06-04 | $9.93 | $10.43 | $9.71 | $10.41 | $10.41 | 1,596,937 |
| 2019-06-03 | $10.17 | $10.26 | $9.64 | $9.84 | $9.84 | 1,466,158 |
| 2019-05-31 | $10.75 | $10.88 | $9.91 | $10.15 | $10.15 | 1,487,494 |
| 2019-05-30 | $10.91 | $11.13 | $10.55 | $10.92 | $10.92 | 817,987 |
| 2019-05-29 | $11.56 | $11.58 | $10.37 | $10.92 | $10.92 | 1,425,048 |
| 2019-05-28 | $11.51 | $11.74 | $11.43 | $11.54 | $11.54 | 1,894,369 |
| 2019-05-24 | $11.68 | $11.68 | $11.30 | $11.52 | $11.52 | 864,392 |
| 2019-05-23 | $11.64 | $11.78 | $11.21 | $11.27 | $11.27 | 1,168,171 |
| 2019-05-22 | $12.05 | $12.16 | $11.58 | $11.71 | $11.71 | 805,871 |
| 2019-05-21 | $12.00 | $12.17 | $11.89 | $12.02 | $12.02 | 924,774 |
| 2019-05-20 | $11.88 | $11.96 | $11.66 | $11.90 | $11.90 | 447,351 |
| 2019-05-17 | $11.72 | $12.27 | $11.70 | $11.93 | $11.93 | 664,498 |
| 2019-05-16 | $11.68 | $12.16 | $11.60 | $11.69 | $11.69 | 621,245 |
| 2019-05-15 | $11.45 | $11.69 | $11.20 | $11.62 | $11.62 | 546,544 |
| 2019-05-14 | $11.31 | $11.61 | $11.18 | $11.53 | $11.53 | 460,262 |
| 2019-05-13 | $11.61 | $11.70 | $10.97 | $11.29 | $11.29 | 746,734 |
| 2019-05-10 | $11.84 | $11.87 | $11.46 | $11.81 | $11.81 | 550,679 |
| 2019-05-09 | $11.72 | $11.98 | $11.26 | $11.87 | $11.87 | 814,457 |
| 2019-05-08 | $12.55 | $12.61 | $11.77 | $11.80 | $11.80 | 723,765 |
| 2019-05-07 | $12.30 | $12.68 | $12.30 | $12.58 | $12.58 | 1,183,790 |
| 2019-05-06 | $12.06 | $12.40 | $11.97 | $12.40 | $12.40 | 587,201 |
| 2019-05-03 | $12.03 | $12.22 | $11.96 | $12.21 | $12.21 | 649,649 |
| 2019-05-02 | $12.14 | $12.32 | $11.88 | $11.93 | $11.93 | 1,036,016 |
| 2019-05-01 | $12.99 | $13.00 | $12.18 | $12.21 | $12.21 | 1,560,789 |
| 2019-04-30 | $12.73 | $13.00 | $12.67 | $12.92 | $12.92 | 1,614,476 |
| 2019-04-29 | $12.39 | $12.75 | $12.39 | $12.70 | $12.70 | 1,284,773 |
| 2019-04-26 | $12.50 | $12.60 | $12.26 | $12.41 | $12.41 | 699,645 |
| 2019-04-25 | $11.98 | $12.47 | $11.85 | $12.42 | $12.42 | 803,030 |
| 2019-04-24 | $12.16 | $12.20 | $11.85 | $11.98 | $11.98 | 1,280,797 |
| 2019-04-23 | $12.17 | $12.34 | $12.04 | $12.13 | $12.13 | 1,155,753 |
| 2019-04-22 | $12.92 | $13.00 | $12.12 | $12.21 | $12.21 | 1,208,965 |
| 2019-04-18 | $13.30 | $13.32 | $12.89 | $12.94 | $12.94 | 854,905 |
| 2019-04-17 | $13.35 | $13.49 | $13.10 | $13.33 | $13.33 | 716,615 |
| 2019-04-16 | $13.30 | $13.47 | $13.03 | $13.28 | $13.28 | 648,009 |
| 2019-04-15 | $13.67 | $13.72 | $13.17 | $13.31 | $13.31 | 652,683 |
| 2019-04-12 | $13.72 | $13.92 | $13.62 | $13.65 | $13.65 | 564,781 |
| 2019-04-11 | $13.50 | $13.79 | $13.48 | $13.62 | $13.62 | 657,493 |
| 2019-04-10 | $13.14 | $13.54 | $13.08 | $13.49 | $13.49 | 772,925 |
| 2019-04-09 | $13.47 | $13.67 | $13.16 | $13.16 | $13.16 | 1,041,732 |
| 2019-04-08 | $13.03 | $13.52 | $13.00 | $13.45 | $13.45 | 889,668 |
| 2019-04-05 | $13.28 | $13.31 | $12.97 | $13.03 | $13.03 | 1,262,955 |
| 2019-04-04 | $12.91 | $13.31 | $12.85 | $13.26 | $13.26 | 1,102,463 |
| 2019-04-03 | $13.31 | $13.54 | $12.80 | $12.85 | $12.85 | 1,231,998 |
| 2019-04-02 | $13.68 | $13.79 | $13.20 | $13.24 | $13.24 | 581,866 |
| 2019-04-01 | $13.33 | $13.75 | $13.16 | $13.69 | $13.69 | 1,169,411 |
| 2019-03-29 | $13.30 | $13.45 | $13.08 | $13.22 | $13.22 | 1,167,876 |
| 2019-03-28 | $13.01 | $13.35 | $13.00 | $13.28 | $13.28 | 971,961 |
| 2019-03-27 | $13.15 | $13.38 | $12.91 | $13.01 | $13.01 | 830,301 |
| 2019-03-26 | $13.12 | $13.50 | $13.04 | $13.17 | $13.17 | 1,120,535 |
| 2019-03-25 | $13.02 | $13.20 | $12.92 | $13.10 | $13.10 | 670,928 |
| 2019-03-22 | $13.47 | $13.52 | $12.87 | $13.03 | $13.03 | 939,641 |
| 2019-03-21 | $13.41 | $13.83 | $13.37 | $13.57 | $13.57 | 1,092,411 |
| 2019-03-20 | $13.63 | $13.83 | $13.45 | $13.48 | $13.48 | 1,106,288 |
| 2019-03-19 | $14.01 | $14.13 | $13.43 | $13.71 | $13.71 | 1,046,714 |
| 2019-03-18 | $13.26 | $13.84 | $13.25 | $13.84 | $13.84 | 1,563,389 |
| 2019-03-15 | $13.26 | $13.63 | $13.08 | $13.22 | $13.22 | 1,886,088 |
| 2019-03-14 | $12.76 | $13.29 | $12.71 | $13.15 | $13.15 | 1,476,888 |
| 2019-03-13 | $13.35 | $13.50 | $12.70 | $12.73 | $12.73 | 2,603,937 |
| 2019-03-12 | $14.06 | $14.44 | $13.18 | $13.43 | $13.43 | 2,702,229 |
| 2019-03-11 | $13.96 | $14.73 | $13.96 | $14.69 | $14.69 | 1,260,712 |
| 2019-03-08 | $14.16 | $14.39 | $13.90 | $14.15 | $14.15 | 1,451,966 |
| 2019-03-07 | $13.21 | $14.37 | $12.86 | $14.23 | $14.23 | 3,112,118 |
| 2019-03-06 | $14.19 | $14.80 | $13.50 | $13.73 | $13.73 | 5,048,662 |
| 2019-03-05 | $15.15 | $15.42 | $14.92 | $15.01 | $15.01 | 1,413,690 |
| 2019-03-04 | $15.16 | $15.20 | $14.72 | $15.14 | $15.14 | 1,196,303 |
| 2019-03-01 | $15.22 | $15.63 | $15.00 | $15.19 | $15.19 | 1,597,711 |
| 2019-02-28 | $15.03 | $15.10 | $14.84 | $15.01 | $15.01 | 1,029,065 |
| 2019-02-27 | $15.03 | $15.16 | $14.86 | $15.03 | $15.03 | 864,393 |
| 2019-02-26 | $14.92 | $15.26 | $14.77 | $15.13 | $15.13 | 1,079,070 |
| 2019-02-25 | $14.97 | $15.27 | $14.86 | $14.91 | $14.91 | 510,401 |
| 2019-02-22 | $14.97 | $15.08 | $14.38 | $14.86 | $14.86 | 742,010 |
| 2019-02-21 | $15.03 | $15.20 | $14.91 | $15.04 | $15.04 | 692,913 |
| 2019-02-20 | $15.05 | $15.17 | $14.74 | $15.05 | $15.05 | 825,419 |
| 2019-02-19 | $15.06 | $15.25 | $14.87 | $14.95 | $14.95 | 884,052 |
| 2019-02-15 | $14.58 | $15.19 | $14.58 | $15.05 | $15.05 | 1,106,015 |
| 2019-02-14 | $14.19 | $14.73 | $14.19 | $14.62 | $14.62 | 935,319 |
| 2019-02-13 | $13.76 | $14.34 | $13.74 | $14.26 | $14.26 | 1,059,397 |
| 2019-02-12 | $13.63 | $13.94 | $13.63 | $13.76 | $13.76 | 960,301 |
| 2019-02-11 | $13.29 | $13.61 | $13.06 | $13.58 | $13.58 | 924,589 |
| 2019-02-08 | $13.16 | $13.50 | $13.03 | $13.31 | $13.31 | 890,070 |
| 2019-02-07 | $13.31 | $13.42 | $12.67 | $13.41 | $13.41 | 1,339,868 |
| 2019-02-06 | $13.42 | $13.68 | $13.25 | $13.36 | $13.36 | 719,775 |
| 2019-02-05 | $13.45 | $13.85 | $13.32 | $13.50 | $13.50 | 777,080 |
| 2019-02-04 | $13.29 | $13.57 | $13.08 | $13.51 | $13.51 | 898,344 |
| 2019-02-01 | $13.20 | $13.35 | $12.82 | $13.11 | $13.11 | 1,402,899 |
| 2019-01-31 | $13.22 | $13.36 | $12.71 | $13.10 | $13.10 | 2,428,650 |
| 2019-01-30 | $13.00 | $13.44 | $12.80 | $13.38 | $13.38 | 1,451,241 |
| 2019-01-29 | $13.05 | $13.31 | $12.87 | $13.00 | $13.00 | 1,813,611 |
| 2019-01-28 | $13.02 | $13.29 | $12.85 | $13.14 | $13.14 | 891,515 |
| 2019-01-25 | $12.85 | $13.39 | $12.76 | $13.11 | $13.11 | 1,116,308 |
| 2019-01-24 | $12.59 | $13.12 | $12.56 | $12.76 | $12.76 | 1,123,954 |
| 2019-01-23 | $12.63 | $12.98 | $12.48 | $12.65 | $12.65 | 1,500,127 |
| 2019-01-22 | $13.00 | $13.35 | $12.31 | $12.55 | $12.55 | 2,090,485 |
| 2019-01-18 | $12.85 | $13.29 | $12.68 | $13.11 | $13.11 | 1,747,231 |
| 2019-01-17 | $14.98 | $15.20 | $12.45 | $12.63 | $12.63 | 7,287,696 |
| 2019-01-16 | $12.05 | $15.58 | $11.72 | $15.42 | $15.42 | 8,137,600 |
| 2019-01-15 | $13.26 | $13.35 | $11.92 | $12.02 | $12.02 | 1,934,470 |
| 2019-01-14 | $12.66 | $13.66 | $12.60 | $13.25 | $13.25 | 3,183,318 |
| 2019-01-11 | $12.22 | $12.77 | $12.21 | $12.65 | $12.65 | 1,376,903 |
| 2019-01-10 | $12.05 | $12.68 | $11.92 | $12.45 | $12.45 | 1,648,582 |
| 2019-01-09 | $11.95 | $12.14 | $11.75 | $12.03 | $12.03 | 1,155,805 |
| 2019-01-08 | $11.75 | $11.98 | $11.42 | $11.94 | $11.94 | 1,489,497 |
| 2019-01-07 | $10.91 | $11.72 | $10.55 | $11.64 | $11.64 | 2,008,345 |
| 2019-01-04 | $11.20 | $11.58 | $10.91 | $10.91 | $10.91 | 2,526,531 |
| 2019-01-03 | $10.79 | $11.21 | $10.53 | $11.00 | $11.00 | 1,709,841 |
| 2019-01-02 | $10.53 | $11.22 | $10.28 | $10.92 | $10.92 | 1,908,740 |
| 2018-12-31 | $10.32 | $10.60 | $9.90 | $10.59 | $10.59 | 1,737,322 |
| 2018-12-28 | $10.25 | $10.41 | $9.99 | $10.26 | $10.26 | 1,304,661 |
| 2018-12-27 | $10.11 | $10.32 | $9.78 | $10.31 | $10.31 | 1,650,599 |
| 2018-12-26 | $9.72 | $10.16 | $9.23 | $10.14 | $10.14 | 1,996,912 |
| 2018-12-24 | $9.98 | $10.42 | $9.64 | $9.71 | $9.71 | 1,370,390 |
| 2018-12-21 | $10.05 | $10.55 | $9.86 | $10.07 | $10.07 | 4,180,320 |
| 2018-12-20 | $9.77 | $10.18 | $9.51 | $10.06 | $10.06 | 2,587,683 |
| 2018-12-19 | $10.20 | $10.57 | $9.60 | $9.75 | $9.75 | 3,178,611 |
| 2018-12-18 | $10.85 | $10.94 | $9.96 | $10.10 | $10.10 | 3,550,077 |
| 2018-12-17 | $10.72 | $11.19 | $10.38 | $10.84 | $10.84 | 4,172,001 |
| 2018-12-14 | $11.76 | $11.90 | $10.88 | $10.94 | $10.94 | 3,748,818 |
| 2018-12-13 | $12.84 | $12.92 | $11.51 | $11.59 | $11.59 | 3,171,804 |
| 2018-12-12 | $13.20 | $13.60 | $12.75 | $12.78 | $12.78 | 2,932,508 |
| 2018-12-11 | $13.61 | $14.07 | $12.91 | $13.28 | $13.28 | 3,670,317 |
| 2018-12-10 | $14.87 | $14.94 | $13.64 | $13.68 | $13.68 | 7,113,967 |
| 2018-12-07 | $17.70 | $17.70 | $14.45 | $14.88 | $14.88 | 10,522,726 |
| 2018-12-06 | $20.43 | $20.43 | $19.41 | $19.73 | $19.73 | 1,719,929 |
| 2018-12-04 | $20.83 | $21.25 | $20.00 | $20.32 | $20.32 | 1,861,085 |
| 2018-12-03 | $21.56 | $21.73 | $20.61 | $20.83 | $20.83 | 2,483,677 |
| 2018-11-30 | $22.24 | $22.57 | $21.08 | $21.61 | $21.61 | 1,850,569 |
| 2018-11-29 | $22.51 | $23.11 | $22.48 | $22.58 | $22.58 | 866,737 |
| 2018-11-28 | $22.39 | $22.60 | $21.87 | $22.40 | $22.40 | 896,379 |
| 2018-11-27 | $21.79 | $22.50 | $21.79 | $22.48 | $22.48 | 1,192,119 |
| 2018-11-26 | $22.52 | $22.72 | $21.61 | $21.82 | $21.82 | 883,579 |
| 2018-11-23 | $22.15 | $22.58 | $22.04 | $22.36 | $22.36 | 190,388 |
| 2018-11-21 | $22.48 | $22.87 | $22.19 | $22.21 | $22.21 | 499,495 |
| 2018-11-20 | $22.92 | $22.94 | $22.11 | $22.42 | $22.42 | 918,390 |
| 2018-11-19 | $23.59 | $23.95 | $22.96 | $23.00 | $23.00 | 626,902 |
| 2018-11-16 | $23.54 | $23.79 | $23.26 | $23.60 | $23.60 | 758,946 |
| 2018-11-15 | $23.63 | $23.80 | $23.21 | $23.63 | $23.63 | 874,688 |
| 2018-11-14 | $23.53 | $23.83 | $23.13 | $23.57 | $23.57 | 833,071 |
| 2018-11-13 | $24.01 | $24.40 | $23.20 | $23.41 | $23.41 | 1,294,979 |
| 2018-11-12 | $23.81 | $24.58 | $22.87 | $24.15 | $24.15 | 3,046,115 |
| 2018-11-09 | $23.71 | $24.46 | $23.53 | $24.02 | $24.02 | 11,307,349 |
| 2018-11-08 | $23.37 | $23.98 | $23.17 | $23.73 | $23.73 | 1,488,108 |
| 2018-11-07 | $22.67 | $23.03 | $22.31 | $22.88 | $22.88 | 1,148,546 |
| 2018-11-06 | $22.06 | $22.55 | $21.56 | $22.53 | $22.53 | 1,222,901 |
| 2018-11-05 | $21.99 | $22.17 | $21.74 | $22.13 | $22.13 | 1,187,139 |
| 2018-11-02 | $22.04 | $22.39 | $21.78 | $22.09 | $22.09 | 1,094,784 |
| 2018-11-01 | $21.90 | $22.40 | $21.63 | $22.04 | $22.04 | 1,643,994 |
| 2018-10-31 | $21.95 | $21.95 | $21.16 | $21.73 | $21.73 | 1,535,630 |
| 2018-10-30 | $21.50 | $22.10 | $21.33 | $21.85 | $21.85 | 1,883,619 |
| 2018-10-29 | $22.22 | $22.80 | $21.85 | $21.98 | $21.98 | 961,489 |
| 2018-10-26 | $22.82 | $22.85 | $21.92 | $22.04 | $22.04 | 920,085 |
| 2018-10-25 | $23.11 | $23.43 | $22.83 | $22.98 | $22.98 | 945,389 |
| 2018-10-24 | $24.00 | $24.27 | $23.04 | $23.05 | $23.05 | 1,991,910 |
| 2018-10-23 | $24.35 | $24.99 | $24.00 | $24.18 | $24.18 | 1,519,410 |
| 2018-10-22 | $26.32 | $26.38 | $24.15 | $24.50 | $24.50 | 2,143,803 |
| 2018-10-19 | $27.06 | $27.19 | $26.23 | $26.76 | $26.76 | 833,786 |
| 2018-10-18 | $26.75 | $27.24 | $26.66 | $26.94 | $26.94 | 952,876 |
| 2018-10-17 | $26.71 | $27.25 | $26.37 | $26.74 | $26.74 | 1,103,599 |
| 2018-10-16 | $26.61 | $26.78 | $25.48 | $26.70 | $26.70 | 1,486,070 |
| 2018-10-15 | $27.15 | $27.48 | $26.29 | $26.59 | $26.59 | 3,342,067 |
| 2018-10-12 | $28.01 | $28.01 | $26.86 | $27.15 | $27.15 | 1,696,178 |
| 2018-10-11 | $28.38 | $28.77 | $27.19 | $27.76 | $27.76 | 1,825,766 |
| 2018-10-10 | $28.91 | $29.04 | $28.40 | $28.44 | $28.44 | 986,956 |
| 2018-10-09 | $29.65 | $29.84 | $28.87 | $28.92 | $28.92 | 899,480 |
| 2018-10-08 | $29.50 | $30.09 | $29.50 | $29.59 | $29.59 | 743,708 |
| 2018-10-05 | $29.35 | $29.86 | $29.26 | $29.43 | $29.43 | 1,148,313 |
| 2018-10-04 | $29.61 | $29.74 | $29.22 | $29.52 | $29.52 | 986,686 |
| 2018-10-03 | $29.82 | $29.89 | $29.52 | $29.71 | $29.71 | 801,353 |
| 2018-10-02 | $29.55 | $30.29 | $29.39 | $29.83 | $29.83 | 979,379 |
| 2018-10-01 | $29.88 | $30.30 | $29.60 | $29.66 | $29.66 | 882,419 |
| 2018-09-28 | $30.00 | $30.34 | $29.86 | $29.95 | $29.95 | 1,002,785 |
| 2018-09-27 | $30.85 | $31.01 | $29.81 | $29.95 | $29.95 | 1,360,210 |
| 2018-09-26 | $30.90 | $31.69 | $30.78 | $30.82 | $30.82 | 986,211 |
| 2018-09-25 | $32.17 | $32.43 | $30.69 | $30.87 | $30.87 | 1,616,322 |
| 2018-09-24 | $31.28 | $32.33 | $30.72 | $31.84 | $31.84 | 1,655,087 |
| 2018-09-21 | $31.42 | $31.45 | $28.25 | $30.97 | $30.97 | 7,360,836 |
| 2018-09-20 | $33.33 | $34.00 | $32.94 | $33.85 | $33.85 | 1,242,836 |
| 2018-09-19 | $33.88 | $34.09 | $33.17 | $33.30 | $33.30 | 1,147,861 |
| 2018-09-18 | $34.19 | $34.49 | $33.89 | $34.04 | $34.04 | 446,357 |
| 2018-09-17 | $33.60 | $34.28 | $33.54 | $34.18 | $34.18 | 557,660 |
| 2018-09-14 | $33.60 | $33.83 | $33.19 | $33.53 | $33.53 | 372,667 |
| 2018-09-13 | $33.54 | $33.91 | $33.15 | $33.48 | $33.48 | 493,708 |
| 2018-09-12 | $33.72 | $34.03 | $33.34 | $33.48 | $33.48 | 362,320 |
| 2018-09-11 | $34.10 | $34.41 | $33.53 | $33.57 | $33.57 | 316,477 |
| 2018-09-10 | $34.54 | $35.15 | $34.07 | $34.09 | $34.09 | 286,306 |
| 2018-09-07 | $34.17 | $34.70 | $34.03 | $34.41 | $34.41 | 459,716 |
| 2018-09-06 | $34.25 | $34.37 | $33.66 | $34.22 | $34.22 | 599,005 |
| 2018-09-05 | $35.18 | $35.18 | $34.47 | $34.48 | $34.48 | 334,636 |
| 2018-09-04 | $35.38 | $35.62 | $35.04 | $35.13 | $35.13 | 287,081 |
| 2018-08-31 | $34.45 | $35.63 | $34.45 | $35.51 | $35.51 | 437,043 |
| 2018-08-30 | $34.40 | $34.84 | $34.32 | $34.44 | $34.44 | 401,030 |
| 2018-08-29 | $34.94 | $35.11 | $34.46 | $34.51 | $34.51 | 582,116 |
| 2018-08-28 | $34.95 | $35.37 | $34.81 | $34.85 | $34.85 | 386,986 |
| 2018-08-27 | $35.20 | $35.20 | $34.73 | $35.04 | $35.04 | 357,054 |
| 2018-08-24 | $34.98 | $35.34 | $34.76 | $35.10 | $35.10 | 307,249 |
| 2018-08-23 | $34.64 | $35.02 | $34.38 | $34.83 | $34.83 | 580,742 |
| 2018-08-22 | $34.50 | $34.82 | $34.47 | $34.74 | $34.74 | 526,662 |
| 2018-08-21 | $34.96 | $35.06 | $34.49 | $34.50 | $34.50 | 344,320 |
| 2018-08-20 | $34.94 | $35.12 | $34.45 | $34.97 | $34.97 | 549,924 |
| 2018-08-17 | $34.71 | $35.28 | $34.61 | $34.84 | $34.84 | 496,162 |
| 2018-08-16 | $35.02 | $35.17 | $34.51 | $34.69 | $34.69 | 474,687 |
| 2018-08-15 | $34.67 | $34.92 | $34.23 | $34.74 | $34.74 | 339,267 |
| 2018-08-14 | $34.37 | $35.12 | $34.33 | $34.85 | $34.85 | 501,027 |
| 2018-08-13 | $34.06 | $34.45 | $33.62 | $34.40 | $34.40 | 569,371 |
| 2018-08-10 | $34.20 | $34.71 | $33.96 | $33.97 | $33.97 | 466,182 |
| 2018-08-09 | $34.26 | $34.94 | $34.18 | $34.34 | $34.34 | 676,744 |
| 2018-08-08 | $34.30 | $34.54 | $33.80 | $34.27 | $34.27 | 675,902 |
| 2018-08-07 | $33.88 | $34.52 | $33.80 | $34.22 | $34.22 | 504,499 |
| 2018-08-06 | $33.88 | $34.19 | $33.80 | $34.02 | $34.02 | 754,825 |
| 2018-08-03 | $33.44 | $34.35 | $33.35 | $34.01 | $34.01 | 931,845 |
| 2018-08-02 | $32.15 | $33.40 | $32.07 | $33.27 | $33.27 | 1,168,693 |
| 2018-08-01 | $32.37 | $32.58 | $31.84 | $32.29 | $32.29 | 877,065 |
| 2018-07-31 | $31.98 | $32.63 | $31.84 | $32.20 | $32.20 | 1,011,125 |
| 2018-07-30 | $32.31 | $32.46 | $31.84 | $31.99 | $31.99 | 1,569,722 |
| 2018-07-27 | $34.47 | $34.66 | $32.03 | $32.51 | $32.51 | 3,580,990 |
| 2018-07-26 | $36.00 | $36.20 | $34.26 | $34.48 | $34.48 | 5,646,132 |
| 2018-07-25 | $41.60 | $41.73 | $40.70 | $41.18 | $41.18 | 445,312 |
| 2018-07-24 | $42.90 | $42.97 | $41.45 | $41.58 | $41.58 | 329,977 |
| 2018-07-23 | $43.22 | $43.50 | $42.65 | $42.70 | $42.70 | 329,180 |
| 2018-07-20 | $43.50 | $43.81 | $43.16 | $43.21 | $43.21 | 411,960 |
| 2018-07-19 | $43.91 | $44.23 | $43.43 | $43.51 | $43.51 | 359,722 |
| 2018-07-18 | $44.83 | $44.83 | $43.80 | $43.97 | $43.97 | 344,378 |
| 2018-07-17 | $44.03 | $44.94 | $43.74 | $44.78 | $44.78 | 423,041 |
| 2018-07-16 | $43.80 | $44.06 | $43.46 | $43.94 | $43.94 | 295,187 |
| 2018-07-13 | $42.98 | $44.04 | $42.95 | $43.80 | $43.80 | 421,292 |
| 2018-07-12 | $42.87 | $43.21 | $42.44 | $42.78 | $42.78 | 326,164 |
| 2018-07-11 | $42.87 | $42.90 | $41.97 | $42.61 | $42.61 | 307,109 |
| 2018-07-10 | $43.07 | $43.36 | $42.84 | $43.08 | $43.08 | 270,988 |
| 2018-07-09 | $43.04 | $43.20 | $42.80 | $43.00 | $43.00 | 352,605 |
| 2018-07-06 | $42.76 | $43.01 | $42.43 | $42.70 | $42.70 | 622,645 |
| 2018-07-05 | $43.11 | $43.19 | $42.57 | $42.66 | $42.66 | 513,266 |
| 2018-07-03 | $42.79 | $43.36 | $42.77 | $42.87 | $42.87 | 210,354 |
| 2018-07-02 | $42.36 | $42.87 | $42.36 | $42.58 | $42.58 | 305,137 |
| 2018-06-29 | $43.20 | $43.30 | $42.38 | $42.66 | $42.66 | 454,514 |
| 2018-06-28 | $43.48 | $43.78 | $43.01 | $43.09 | $43.09 | 387,817 |
| 2018-06-27 | $42.93 | $43.93 | $42.78 | $43.49 | $43.49 | 746,598 |
| 2018-06-26 | $42.41 | $43.07 | $41.80 | $42.91 | $42.91 | 617,326 |
| 2018-06-25 | $41.82 | $42.54 | $41.56 | $42.40 | $42.40 | 463,017 |
| 2018-06-22 | $42.45 | $43.30 | $41.53 | $41.92 | $41.92 | 921,252 |
| 2018-06-21 | $41.91 | $42.77 | $41.74 | $42.25 | $42.25 | 754,941 |
| 2018-06-20 | $41.39 | $41.82 | $40.99 | $41.77 | $41.77 | 351,841 |
| 2018-06-19 | $40.36 | $41.44 | $40.12 | $41.30 | $41.30 | 485,065 |
| 2018-06-18 | $40.53 | $40.92 | $40.14 | $40.49 | $40.49 | 498,983 |
| 2018-06-15 | $40.65 | $40.75 | $39.99 | $40.55 | $40.55 | 629,172 |
| 2018-06-14 | $40.68 | $41.31 | $40.53 | $40.92 | $40.92 | 632,740 |
| 2018-06-13 | $40.31 | $40.85 | $40.28 | $40.50 | $40.50 | 439,789 |
| 2018-06-12 | $41.01 | $41.20 | $40.12 | $40.32 | $40.32 | 586,514 |
| 2018-06-11 | $39.84 | $41.25 | $39.62 | $41.01 | $41.01 | 991,860 |
| 2018-06-08 | $39.85 | $40.51 | $38.75 | $39.85 | $39.85 | 1,654,214 |
| 2018-06-07 | $42.71 | $43.33 | $39.17 | $39.58 | $39.58 | 3,959,029 |
| 2018-06-06 | $46.85 | $46.98 | $45.81 | $46.18 | $46.18 | 928,235 |
| 2018-06-05 | $46.59 | $46.90 | $46.01 | $46.83 | $46.83 | 405,106 |
| 2018-06-04 | $46.52 | $47.03 | $45.87 | $46.46 | $46.46 | 429,626 |
| 2018-06-01 | $45.91 | $46.68 | $45.74 | $46.34 | $46.34 | 492,022 |
| 2018-05-31 | $46.50 | $46.68 | $45.43 | $45.58 | $45.58 | 611,402 |
| 2018-05-30 | $45.62 | $46.90 | $45.35 | $46.55 | $46.55 | 554,385 |
| 2018-05-29 | $45.13 | $45.66 | $44.34 | $45.38 | $45.38 | 490,084 |
| 2018-05-25 | $46.20 | $46.61 | $45.18 | $45.35 | $45.35 | 463,731 |
| 2018-05-24 | $46.17 | $46.33 | $45.61 | $46.11 | $46.11 | 250,872 |
| 2018-05-23 | $46.31 | $46.53 | $45.94 | $46.12 | $46.12 | 164,740 |
| 2018-05-22 | $46.95 | $47.36 | $46.45 | $46.48 | $46.48 | 205,256 |
| 2018-05-21 | $46.85 | $47.27 | $46.74 | $46.96 | $46.96 | 237,253 |
| 2018-05-18 | $47.72 | $47.73 | $46.51 | $46.64 | $46.64 | 283,796 |
| 2018-05-17 | $46.77 | $47.72 | $46.77 | $47.58 | $47.58 | 272,528 |
| 2018-05-16 | $46.08 | $46.85 | $46.06 | $46.70 | $46.70 | 257,280 |
| 2018-05-15 | $45.06 | $46.40 | $45.05 | $45.91 | $45.91 | 227,729 |
| 2018-05-14 | $45.36 | $45.57 | $45.02 | $45.11 | $45.11 | 240,796 |
| 2018-05-11 | $45.15 | $45.58 | $45.11 | $45.14 | $45.14 | 161,573 |
| 2018-05-10 | $45.62 | $45.93 | $45.08 | $45.13 | $45.13 | 215,994 |
| 2018-05-09 | $44.66 | $45.62 | $44.41 | $45.45 | $45.45 | 242,849 |
| 2018-05-08 | $45.45 | $45.62 | $44.30 | $44.62 | $44.62 | 275,597 |
| 2018-05-07 | $45.31 | $46.15 | $45.06 | $45.63 | $45.63 | 444,379 |
| 2018-05-04 | $44.39 | $45.49 | $44.23 | $45.27 | $45.27 | 205,485 |
| 2018-05-03 | $44.52 | $45.15 | $43.93 | $44.41 | $44.41 | 271,165 |
| 2018-05-02 | $44.70 | $45.17 | $44.08 | $44.68 | $44.68 | 294,664 |
| 2018-05-01 | $45.02 | $45.02 | $44.10 | $44.69 | $44.69 | 225,657 |
| 2018-04-30 | $45.77 | $45.98 | $44.97 | $45.02 | $45.02 | 359,126 |
| 2018-04-27 | $45.49 | $46.33 | $45.49 | $45.55 | $45.55 | 413,881 |
| 2018-04-26 | $45.08 | $45.81 | $44.69 | $45.50 | $45.50 | 335,672 |
| 2018-04-25 | $44.62 | $45.20 | $44.41 | $45.03 | $45.03 | 321,591 |
| 2018-04-24 | $44.00 | $44.84 | $43.70 | $44.70 | $44.70 | 256,612 |
| 2018-04-23 | $44.10 | $44.27 | $43.30 | $43.72 | $43.72 | 345,199 |
| 2018-04-20 | $44.10 | $44.47 | $43.72 | $43.90 | $43.90 | 305,088 |
| 2018-04-19 | $44.88 | $44.88 | $44.00 | $44.34 | $44.34 | 278,198 |
| 2018-04-18 | $45.64 | $46.32 | $44.95 | $45.03 | $45.03 | 411,981 |
| 2018-04-17 | $44.82 | $45.62 | $44.49 | $45.42 | $45.42 | 258,128 |
| 2018-04-16 | $44.41 | $44.91 | $44.19 | $44.53 | $44.53 | 422,490 |
| 2018-04-13 | $44.52 | $44.52 | $43.90 | $44.20 | $44.20 | 180,411 |
| 2018-04-12 | $44.55 | $44.81 | $44.29 | $44.43 | $44.43 | 167,008 |
| 2018-04-11 | $43.66 | $44.45 | $43.66 | $44.39 | $44.39 | 219,873 |
| 2018-04-10 | $43.67 | $44.10 | $43.12 | $43.89 | $43.89 | 342,744 |
| 2018-04-09 | $43.66 | $44.19 | $43.22 | $43.24 | $43.24 | 330,118 |
| 2018-04-06 | $43.33 | $44.28 | $43.30 | $43.54 | $43.54 | 439,572 |
| 2018-04-05 | $43.73 | $44.08 | $43.08 | $43.53 | $43.53 | 319,963 |
| 2018-04-04 | $42.21 | $43.84 | $42.04 | $43.52 | $43.52 | 381,493 |
| 2018-04-03 | $41.90 | $42.71 | $41.90 | $42.55 | $42.55 | 478,331 |
| 2018-04-02 | $42.78 | $42.78 | $41.49 | $41.66 | $41.66 | 294,404 |
| 2018-03-29 | $42.73 | $43.46 | $42.73 | $42.94 | $42.94 | 523,769 |
| 2018-03-28 | $42.70 | $43.21 | $42.33 | $42.69 | $42.69 | 339,864 |
| 2018-03-27 | $42.39 | $43.12 | $41.98 | $42.65 | $42.65 | 562,163 |
| 2018-03-26 | $41.98 | $42.64 | $40.88 | $42.18 | $42.18 | 912,228 |
| 2018-03-23 | $42.77 | $42.77 | $41.53 | $41.55 | $41.55 | 562,274 |
| 2018-03-22 | $42.88 | $43.28 | $42.58 | $42.59 | $42.59 | 454,822 |
| 2018-03-21 | $43.19 | $43.75 | $42.90 | $43.12 | $43.12 | 460,510 |
| 2018-03-20 | $44.62 | $44.81 | $43.19 | $43.21 | $43.21 | 436,536 |
| 2018-03-19 | $44.32 | $44.80 | $43.96 | $44.38 | $44.38 | 463,241 |
| 2018-03-16 | $44.04 | $45.06 | $43.59 | $44.43 | $44.43 | 701,662 |
| 2018-03-15 | $43.83 | $44.52 | $43.62 | $43.98 | $43.98 | 565,228 |
| 2018-03-14 | $45.87 | $45.87 | $43.55 | $43.69 | $43.69 | 879,887 |
| 2018-03-13 | $45.75 | $46.30 | $44.09 | $45.66 | $45.66 | 549,145 |
| 2018-03-12 | $45.75 | $46.07 | $44.09 | $45.48 | $45.48 | 1,149,503 |
| 2018-03-09 | $48.28 | $49.40 | $45.44 | $45.94 | $45.94 | 3,104,044 |
| 2018-03-08 | $44.15 | $47.25 | $43.10 | $43.74 | $43.74 | 885,064 |
| 2018-03-07 | $44.39 | $44.48 | $42.87 | $43.81 | $43.81 | 819,472 |
| 2018-03-06 | $44.40 | $44.95 | $43.59 | $44.69 | $44.69 | 480,637 |
| 2018-03-05 | $42.94 | $44.75 | $42.94 | $44.52 | $44.52 | 671,673 |
| 2018-03-02 | $42.62 | $43.55 | $42.62 | $43.25 | $43.25 | 411,850 |
| 2018-03-01 | $42.71 | $43.89 | $42.40 | $43.03 | $43.03 | 391,778 |
| 2018-02-28 | $43.55 | $43.55 | $42.65 | $42.67 | $42.67 | 372,238 |
| 2018-02-27 | $43.67 | $44.38 | $43.30 | $43.40 | $43.40 | 523,242 |
| 2018-02-26 | $43.25 | $43.90 | $42.87 | $43.48 | $43.48 | 347,261 |
| 2018-02-23 | $43.00 | $43.44 | $42.21 | $43.00 | $43.00 | 385,034 |
| 2018-02-22 | $42.98 | $42.98 | $42.16 | $42.81 | $42.81 | 648,229 |
| 2018-02-21 | $42.96 | $43.93 | $42.74 | $42.79 | $42.79 | 691,078 |
| 2018-02-20 | $44.90 | $44.90 | $42.64 | $42.79 | $42.79 | 802,913 |
| 2018-02-16 | $45.94 | $46.45 | $45.24 | $45.27 | $45.27 | 341,359 |
| 2018-02-15 | $45.42 | $46.16 | $44.94 | $46.16 | $46.16 | 356,446 |
| 2018-02-14 | $43.53 | $45.48 | $43.47 | $45.07 | $45.07 | 505,590 |
| 2018-02-13 | $44.06 | $44.58 | $43.31 | $43.66 | $43.66 | 394,660 |
| 2018-02-12 | $45.00 | $45.03 | $43.84 | $44.20 | $44.20 | 431,129 |
| 2018-02-09 | $44.25 | $44.96 | $43.35 | $44.63 | $44.63 | 651,810 |
| 2018-02-08 | $43.47 | $44.92 | $43.17 | $44.08 | $44.08 | 974,505 |
| 2018-02-07 | $43.10 | $43.54 | $42.84 | $43.13 | $43.13 | 548,237 |
| 2018-02-06 | $42.33 | $44.34 | $41.59 | $43.00 | $43.00 | 1,037,293 |
| 2018-02-05 | $45.28 | $45.38 | $43.07 | $43.12 | $43.12 | 540,013 |
| 2018-02-02 | $46.02 | $46.76 | $44.99 | $45.42 | $45.42 | 691,984 |
| 2018-02-01 | $47.33 | $47.90 | $45.95 | $46.09 | $46.09 | 573,723 |
| 2018-01-31 | $48.39 | $48.65 | $47.30 | $47.60 | $47.60 | 327,631 |
| 2018-01-30 | $49.04 | $49.29 | $47.77 | $48.07 | $48.07 | 433,119 |
| 2018-01-29 | $49.48 | $49.81 | $49.12 | $49.33 | $49.33 | 323,960 |
| 2018-01-26 | $49.90 | $49.90 | $49.18 | $49.38 | $49.38 | 386,019 |
| 2018-01-25 | $49.69 | $49.95 | $49.35 | $49.78 | $49.78 | 265,433 |
| 2018-01-24 | $49.36 | $49.66 | $48.62 | $49.23 | $49.23 | 313,448 |
| 2018-01-23 | $49.27 | $49.27 | $48.44 | $49.14 | $49.14 | 395,893 |
| 2018-01-22 | $48.80 | $49.31 | $48.41 | $49.27 | $49.27 | 311,331 |
| 2018-01-19 | $48.22 | $49.60 | $47.92 | $49.00 | $49.00 | 423,879 |
| 2018-01-18 | $48.48 | $48.61 | $48.08 | $48.29 | $48.29 | 457,522 |
| 2018-01-17 | $47.91 | $48.74 | $47.47 | $48.59 | $48.59 | 523,059 |
| 2018-01-16 | $48.86 | $49.54 | $47.78 | $47.80 | $47.80 | 854,121 |
| 2018-01-12 | $46.89 | $47.68 | $46.76 | $47.42 | $47.42 | 548,389 |
| 2018-01-11 | $45.62 | $46.77 | $45.33 | $46.74 | $46.74 | 658,411 |
| 2018-01-10 | $46.35 | $46.42 | $45.27 | $45.78 | $45.78 | 473,324 |
| 2018-01-09 | $47.28 | $47.75 | $45.81 | $46.36 | $46.36 | 1,068,526 |
| 2018-01-08 | $45.30 | $47.65 | $45.29 | $47.12 | $47.12 | 1,753,864 |
| 2018-01-05 | $44.46 | $45.07 | $44.15 | $44.88 | $44.88 | 1,368,710 |
| 2018-01-04 | $49.29 | $49.29 | $43.68 | $43.93 | $43.93 | 3,143,016 |
| 2018-01-03 | $49.56 | $49.93 | $49.10 | $49.42 | $49.42 | 366,580 |
| 2018-01-02 | $49.46 | $49.82 | $49.09 | $49.63 | $49.63 | 515,074 |
| 2017-12-29 | $49.50 | $49.68 | $49.23 | $49.27 | $49.27 | 367,988 |
| 2017-12-28 | $50.02 | $50.02 | $49.08 | $49.31 | $49.31 | 593,165 |
| 2017-12-27 | $50.21 | $50.21 | $49.55 | $49.82 | $49.82 | 428,371 |
| 2017-12-26 | $50.15 | $50.55 | $49.86 | $50.05 | $50.05 | 297,279 |
| 2017-12-22 | $50.06 | $50.49 | $49.80 | $49.99 | $49.99 | 518,920 |
| 2017-12-21 | $50.25 | $50.45 | $49.67 | $49.86 | $49.86 | 606,896 |
| 2017-12-20 | $51.28 | $51.55 | $49.80 | $49.89 | $49.89 | 803,727 |
| 2017-12-19 | $51.95 | $52.36 | $51.13 | $51.34 | $51.34 | 513,425 |
| 2017-12-18 | $51.73 | $52.55 | $51.24 | $51.88 | $51.88 | 511,978 |
| 2017-12-15 | $50.99 | $52.09 | $50.21 | $51.15 | $51.15 | 1,012,955 |
| 2017-12-14 | $51.58 | $51.75 | $50.48 | $50.97 | $50.97 | 731,683 |
| 2017-12-13 | $50.64 | $51.52 | $50.26 | $51.43 | $51.43 | 638,897 |
| 2017-12-12 | $49.55 | $50.84 | $49.11 | $50.71 | $50.71 | 1,591,713 |
| 2017-12-11 | $50.07 | $50.12 | $48.71 | $49.62 | $49.62 | 1,076,173 |
| 2017-12-08 | $49.45 | $51.35 | $47.15 | $49.75 | $49.75 | 2,294,066 |
| 2017-12-07 | $49.40 | $50.77 | $49.10 | $49.54 | $49.54 | 1,627,381 |
| 2017-12-06 | $49.83 | $50.23 | $49.15 | $49.41 | $49.41 | 1,307,294 |
| 2017-12-05 | $52.50 | $52.59 | $48.75 | $49.51 | $49.51 | 1,704,449 |
| 2017-12-04 | $48.31 | $52.69 | $48.31 | $52.49 | $52.49 | 1,825,190 |
| 2017-12-01 | $47.98 | $48.25 | $46.53 | $47.80 | $47.80 | 845,312 |
| 2017-11-30 | $47.10 | $48.60 | $47.05 | $48.02 | $48.02 | 1,448,257 |
| 2017-11-29 | $44.38 | $46.82 | $44.02 | $46.75 | $46.75 | 1,444,749 |
| 2017-11-28 | $42.65 | $44.52 | $42.51 | $44.35 | $44.35 | 839,666 |
| 2017-11-27 | $42.23 | $42.76 | $42.23 | $42.68 | $42.68 | 335,429 |
| 2017-11-24 | $42.82 | $42.82 | $42.22 | $42.29 | $42.29 | 169,741 |
| 2017-11-22 | $42.16 | $42.81 | $41.91 | $42.63 | $42.63 | 470,194 |
| 2017-11-21 | $42.76 | $42.76 | $41.74 | $42.19 | $42.19 | 613,213 |
| 2017-11-20 | $42.20 | $43.70 | $42.16 | $42.65 | $42.65 | 957,302 |
| 2017-11-17 | $40.64 | $42.36 | $40.64 | $42.15 | $42.15 | 577,572 |
| 2017-11-16 | $39.90 | $40.98 | $39.90 | $40.86 | $40.86 | 439,203 |
| 2017-11-15 | $40.02 | $40.19 | $39.61 | $39.67 | $39.67 | 620,590 |
| 2017-11-14 | $39.62 | $40.35 | $39.21 | $40.26 | $40.26 | 381,420 |
| 2017-11-13 | $39.78 | $39.90 | $39.34 | $39.70 | $39.70 | 431,079 |
| 2017-11-10 | $39.78 | $40.59 | $39.54 | $39.89 | $39.89 | 497,557 |
| 2017-11-09 | $39.16 | $40.03 | $38.98 | $39.97 | $39.97 | 831,017 |
| 2017-11-08 | $38.72 | $39.56 | $38.53 | $39.33 | $39.33 | 705,166 |
| 2017-11-07 | $39.22 | $39.68 | $38.58 | $38.93 | $38.93 | 411,191 |
| 2017-11-06 | $39.42 | $39.44 | $38.50 | $39.26 | $39.26 | 568,387 |
| 2017-11-03 | $39.43 | $39.96 | $39.30 | $39.44 | $39.44 | 432,780 |
| 2017-11-02 | $39.05 | $39.94 | $39.01 | $39.44 | $39.44 | 777,240 |
| 2017-11-01 | $38.90 | $39.98 | $38.55 | $38.95 | $38.95 | 630,167 |
| 2017-10-31 | $38.30 | $38.90 | $38.10 | $38.77 | $38.77 | 744,400 |
| 2017-10-30 | $38.47 | $38.74 | $38.04 | $38.09 | $38.09 | 501,873 |
| 2017-10-27 | $38.80 | $38.80 | $38.00 | $38.53 | $38.53 | 678,737 |
| 2017-10-26 | $39.35 | $39.80 | $38.69 | $38.91 | $38.91 | 596,429 |
| 2017-10-25 | $39.54 | $39.55 | $38.81 | $39.32 | $39.32 | 549,873 |
| 2017-10-24 | $39.79 | $40.19 | $39.37 | $39.51 | $39.51 | 576,199 |
| 2017-10-23 | $39.51 | $40.08 | $39.31 | $39.73 | $39.73 | 669,934 |
| 2017-10-20 | $40.70 | $40.70 | $39.32 | $39.47 | $39.47 | 729,401 |
| 2017-10-19 | $40.18 | $40.50 | $39.92 | $40.45 | $40.45 | 352,986 |
| 2017-10-18 | $40.99 | $41.06 | $40.16 | $40.21 | $40.21 | 560,183 |
| 2017-10-17 | $38.87 | $40.61 | $38.82 | $40.51 | $40.51 | 1,121,691 |
| 2017-10-16 | $40.49 | $41.09 | $40.42 | $40.57 | $40.57 | 678,905 |
| 2017-10-13 | $40.75 | $41.24 | $40.39 | $40.48 | $40.48 | 636,647 |
| 2017-10-12 | $39.65 | $40.98 | $39.65 | $40.77 | $40.77 | 847,913 |
| 2017-10-11 | $40.10 | $40.78 | $39.90 | $40.08 | $40.08 | 680,885 |
| 2017-10-10 | $40.43 | $40.92 | $40.09 | $40.21 | $40.21 | 520,323 |
| 2017-10-09 | $40.83 | $41.08 | $39.97 | $40.09 | $40.09 | 589,944 |
| 2017-10-06 | $40.85 | $40.96 | $40.00 | $40.83 | $40.83 | 917,031 |
| 2017-10-05 | $40.50 | $41.32 | $40.39 | $40.52 | $40.52 | 638,503 |
| 2017-10-04 | $40.96 | $41.12 | $40.09 | $40.52 | $40.52 | 551,757 |
| 2017-10-03 | $40.74 | $41.11 | $40.07 | $40.64 | $40.64 | 939,585 |
| 2017-10-02 | $41.76 | $41.84 | $40.68 | $40.81 | $40.81 | 956,363 |
| 2017-09-29 | $41.69 | $42.48 | $41.44 | $41.59 | $41.59 | 1,078,592 |
| 2017-09-28 | $42.51 | $42.65 | $40.59 | $41.62 | $41.62 | 1,573,162 |
| 2017-09-27 | $44.10 | $44.10 | $42.22 | $42.58 | $42.58 | 1,608,253 |
| 2017-09-26 | $44.49 | $44.94 | $44.05 | $44.39 | $44.39 | 866,368 |
| 2017-09-25 | $43.41 | $44.81 | $43.06 | $44.78 | $44.78 | 1,252,056 |
| 2017-09-22 | $42.41 | $43.72 | $42.40 | $43.03 | $43.03 | 1,192,125 |
| 2017-09-21 | $42.06 | $43.21 | $41.76 | $42.60 | $42.60 | 1,392,259 |
| 2017-09-20 | $40.56 | $42.07 | $40.15 | $42.03 | $42.03 | 1,146,998 |
| 2017-09-19 | $40.26 | $41.08 | $40.01 | $40.58 | $40.58 | 1,541,844 |
| 2017-09-18 | $39.74 | $40.23 | $39.46 | $40.00 | $40.00 | 914,652 |
| 2017-09-15 | $39.27 | $40.62 | $38.75 | $39.74 | $39.74 | 2,311,730 |
| 2017-09-14 | $39.65 | $41.94 | $39.01 | $39.18 | $39.18 | 5,337,600 |
| 2017-09-13 | $36.56 | $37.37 | $36.56 | $37.21 | $37.21 | 1,358,090 |
| 2017-09-12 | $36.00 | $36.95 | $35.75 | $36.57 | $36.57 | 1,157,829 |
| 2017-09-11 | $35.72 | $36.27 | $35.44 | $36.02 | $36.02 | 1,015,010 |
| 2017-09-08 | $35.83 | $35.88 | $35.34 | $35.61 | $35.61 | 917,121 |
| 2017-09-07 | $35.50 | $36.13 | $35.14 | $36.09 | $36.09 | 733,554 |
| 2017-09-06 | $34.89 | $35.46 | $34.62 | $35.46 | $35.46 | 928,823 |
| 2017-09-05 | $35.35 | $35.35 | $34.57 | $34.74 | $34.74 | 544,186 |
| 2017-09-01 | $34.74 | $35.44 | $34.70 | $35.35 | $35.35 | 669,220 |
| 2017-08-31 | $33.99 | $34.85 | $33.73 | $34.75 | $34.75 | 539,854 |
| 2017-08-30 | $33.44 | $34.18 | $33.35 | $34.12 | $34.12 | 429,906 |
| 2017-08-29 | $32.80 | $33.60 | $32.64 | $33.42 | $33.42 | 927,356 |
| 2017-08-28 | $33.59 | $34.09 | $32.52 | $32.79 | $32.79 | 1,050,014 |
| 2017-08-25 | $34.03 | $34.07 | $33.35 | $33.59 | $33.59 | 1,170,731 |
| 2017-08-24 | $35.63 | $36.01 | $33.41 | $33.75 | $33.75 | 1,651,661 |
| 2017-08-23 | $35.58 | $35.92 | $35.41 | $35.65 | $35.65 | 311,285 |
| 2017-08-22 | $35.49 | $36.01 | $35.48 | $35.92 | $35.92 | 307,504 |
| 2017-08-21 | $35.75 | $35.75 | $35.20 | $35.43 | $35.43 | 332,832 |
| 2017-08-18 | $35.59 | $35.94 | $34.91 | $35.79 | $35.79 | 438,269 |
| 2017-08-17 | $35.54 | $36.27 | $35.27 | $35.81 | $35.81 | 571,665 |
| 2017-08-16 | $35.95 | $36.01 | $35.27 | $35.57 | $35.57 | 458,014 |
| 2017-08-15 | $36.62 | $36.62 | $35.87 | $35.88 | $35.88 | 304,128 |
| 2017-08-14 | $36.45 | $36.70 | $36.16 | $36.55 | $36.55 | 209,782 |
| 2017-08-11 | $35.85 | $36.34 | $35.82 | $36.24 | $36.24 | 244,702 |
| 2017-08-10 | $36.27 | $36.59 | $36.04 | $36.25 | $36.25 | 258,601 |
| 2017-08-09 | $36.46 | $36.71 | $36.17 | $36.41 | $36.41 | 636,721 |
| 2017-08-08 | $37.07 | $37.44 | $36.53 | $36.59 | $36.59 | 330,001 |
| 2017-08-07 | $37.22 | $37.49 | $36.77 | $37.23 | $37.23 | 426,728 |
| 2017-08-04 | $37.32 | $37.39 | $36.84 | $37.20 | $37.20 | 257,393 |
| 2017-08-03 | $37.90 | $37.96 | $37.14 | $37.25 | $37.25 | 242,477 |
| 2017-08-02 | $38.12 | $38.12 | $37.39 | $37.78 | $37.78 | 193,380 |
| 2017-08-01 | $38.54 | $39.70 | $37.68 | $38.17 | $38.17 | 384,852 |
| 2017-07-31 | $37.87 | $38.67 | $37.52 | $38.53 | $38.53 | 559,611 |
| 2017-07-28 | $37.86 | $38.18 | $37.55 | $37.88 | $37.88 | 493,524 |
| 2017-07-27 | $37.33 | $38.04 | $37.24 | $37.96 | $37.96 | 478,988 |
| 2017-07-26 | $37.95 | $37.95 | $37.05 | $37.20 | $37.20 | 429,513 |
| 2017-07-25 | $36.88 | $38.07 | $36.68 | $37.87 | $37.87 | 902,614 |
| 2017-07-24 | $36.90 | $37.39 | $36.56 | $36.74 | $36.74 | 791,848 |
| 2017-07-21 | $37.20 | $37.20 | $36.34 | $36.96 | $36.96 | 353,503 |
| 2017-07-20 | $36.71 | $37.13 | $36.53 | $36.98 | $36.98 | 384,532 |
| 2017-07-19 | $36.15 | $36.70 | $36.09 | $36.65 | $36.65 | 338,298 |
| 2017-07-18 | $36.38 | $36.82 | $35.69 | $36.16 | $36.16 | 425,949 |
| 2017-07-17 | $36.29 | $37.43 | $35.86 | $36.38 | $36.38 | 673,636 |
| 2017-07-14 | $36.42 | $36.56 | $35.97 | $35.97 | $35.97 | 315,999 |
| 2017-07-13 | $35.78 | $36.56 | $35.78 | $36.45 | $36.45 | 590,117 |
| 2017-07-12 | $36.07 | $36.43 | $35.52 | $35.71 | $35.71 | 467,748 |
| 2017-07-11 | $35.66 | $35.97 | $35.43 | $35.78 | $35.78 | 481,852 |
| 2017-07-10 | $35.96 | $35.98 | $35.38 | $35.51 | $35.51 | 532,310 |
| 2017-07-07 | $34.85 | $36.16 | $34.85 | $36.04 | $36.04 | 578,190 |
| 2017-07-06 | $35.94 | $36.20 | $35.43 | $35.52 | $35.52 | 719,581 |
| 2017-07-05 | $36.87 | $37.06 | $35.91 | $36.05 | $36.05 | 913,940 |
| 2017-07-03 | $36.79 | $37.18 | $36.73 | $36.90 | $36.90 | 406,349 |
| 2017-06-30 | $36.18 | $37.07 | $36.10 | $36.70 | $36.70 | 1,009,385 |
| 2017-06-29 | $35.95 | $36.63 | $35.36 | $36.07 | $36.07 | 933,567 |
| 2017-06-28 | $35.17 | $35.93 | $35.15 | $35.66 | $35.66 | 746,089 |
| 2017-06-27 | $34.92 | $35.63 | $34.87 | $34.95 | $34.95 | 685,714 |
| 2017-06-26 | $34.69 | $35.75 | $34.49 | $35.03 | $35.03 | 985,351 |
| 2017-06-23 | $34.90 | $35.32 | $34.45 | $34.60 | $34.60 | 1,247,987 |
| 2017-06-22 | $34.68 | $35.54 | $34.68 | $34.86 | $34.86 | 953,805 |
| 2017-06-21 | $35.42 | $36.00 | $34.57 | $34.79 | $34.79 | 1,014,789 |
| 2017-06-20 | $36.09 | $36.33 | $34.88 | $35.34 | $35.34 | 1,505,054 |
| 2017-06-19 | $35.30 | $37.78 | $34.83 | $36.10 | $36.10 | 3,391,625 |
| 2017-06-16 | $29.78 | $37.24 | $29.53 | $35.39 | $35.39 | 10,215,700 |
| 2017-06-15 | $40.98 | $41.10 | $39.56 | $39.75 | $39.75 | 973,045 |
| 2017-06-14 | $41.12 | $41.58 | $40.28 | $41.31 | $41.31 | 632,454 |
| 2017-06-13 | $40.81 | $41.47 | $40.60 | $41.12 | $41.12 | 721,057 |
| 2017-06-12 | $40.21 | $43.75 | $40.21 | $40.88 | $40.88 | 803,334 |
| 2017-06-09 | $39.31 | $40.44 | $39.08 | $40.42 | $40.42 | 732,425 |
| 2017-06-08 | $39.44 | $39.93 | $38.98 | $39.30 | $39.30 | 782,507 |
| 2017-06-07 | $39.72 | $40.69 | $38.71 | $39.16 | $39.16 | 1,583,533 |
| 2017-06-06 | $41.00 | $41.34 | $40.31 | $40.88 | $40.88 | 1,092,904 |
| 2017-06-05 | $41.73 | $42.17 | $41.26 | $41.35 | $41.35 | 682,954 |
| 2017-06-02 | $41.33 | $42.48 | $41.25 | $41.86 | $41.86 | 755,090 |
| 2017-06-01 | $40.09 | $41.29 | $40.09 | $41.26 | $41.26 | 507,402 |
| 2017-05-31 | $39.79 | $40.03 | $38.94 | $39.94 | $39.94 | 737,996 |
| 2017-05-30 | $39.85 | $39.97 | $39.56 | $39.76 | $39.76 | 406,355 |
| 2017-05-26 | $39.95 | $40.20 | $38.86 | $39.92 | $39.92 | 546,290 |
| 2017-05-25 | $40.24 | $40.56 | $39.79 | $40.04 | $40.04 | 553,218 |
| 2017-05-24 | $40.07 | $40.40 | $39.69 | $40.08 | $40.08 | 525,277 |
| 2017-05-23 | $40.51 | $40.83 | $39.79 | $40.03 | $40.03 | 444,671 |
| 2017-05-22 | $40.26 | $40.81 | $40.22 | $40.35 | $40.35 | 433,117 |
| 2017-05-19 | $39.87 | $40.44 | $38.81 | $40.18 | $40.18 | 444,777 |
| 2017-05-18 | $39.15 | $40.12 | $38.83 | $39.88 | $39.88 | 751,220 |
| 2017-05-17 | $39.59 | $39.99 | $39.01 | $39.26 | $39.26 | 747,377 |
| 2017-05-16 | $40.53 | $40.55 | $39.73 | $39.87 | $39.87 | 748,112 |
| 2017-05-15 | $40.19 | $40.83 | $40.08 | $40.21 | $40.21 | 360,230 |
| 2017-05-12 | $41.58 | $41.58 | $40.08 | $40.29 | $40.29 | 1,074,629 |
| 2017-05-11 | $42.02 | $42.37 | $41.35 | $41.62 | $41.62 | 522,047 |
| 2017-05-10 | $41.75 | $42.19 | $41.31 | $42.08 | $42.08 | 414,850 |
| 2017-05-09 | $41.75 | $42.24 | $41.58 | $41.70 | $41.70 | 425,561 |
| 2017-05-08 | $42.09 | $42.53 | $41.19 | $41.76 | $41.76 | 761,978 |
| 2017-05-05 | $42.03 | $42.42 | $41.74 | $42.38 | $42.38 | 342,513 |
| 2017-05-04 | $41.55 | $42.16 | $41.31 | $42.00 | $42.00 | 799,223 |
| 2017-05-03 | $41.50 | $41.67 | $41.24 | $41.53 | $41.53 | 438,685 |
| 2017-05-02 | $41.43 | $41.64 | $40.99 | $41.59 | $41.59 | 586,571 |
| 2017-05-01 | $41.53 | $42.40 | $41.26 | $41.55 | $41.55 | 777,359 |
| 2017-04-28 | $43.63 | $43.63 | $41.48 | $41.53 | $41.53 | 1,148,185 |
| 2017-04-27 | $40.91 | $43.50 | $40.85 | $43.46 | $43.46 | 1,139,900 |
| 2017-04-26 | $41.44 | $41.84 | $40.84 | $40.95 | $40.95 | 841,621 |
| 2017-04-25 | $41.39 | $41.77 | $41.07 | $41.48 | $41.48 | 776,623 |
| 2017-04-24 | $41.90 | $42.50 | $40.86 | $41.03 | $41.03 | 1,468,135 |
| 2017-04-21 | $41.60 | $42.04 | $41.34 | $41.48 | $41.48 | 415,558 |
| 2017-04-20 | $42.06 | $42.49 | $41.60 | $41.72 | $41.72 | 450,216 |
| 2017-04-19 | $41.90 | $42.60 | $41.90 | $41.99 | $41.99 | 389,147 |
| 2017-04-18 | $42.07 | $42.86 | $41.50 | $42.06 | $42.06 | 562,429 |
| 2017-04-17 | $41.72 | $42.21 | $41.68 | $42.19 | $42.19 | 424,387 |
| 2017-04-13 | $41.86 | $42.52 | $41.60 | $41.63 | $41.63 | 772,615 |
| 2017-04-12 | $41.36 | $41.90 | $40.80 | $41.80 | $41.80 | 921,610 |
| 2017-04-11 | $39.40 | $41.73 | $38.95 | $41.49 | $41.49 | 2,838,668 |
| 2017-04-10 | $42.96 | $44.73 | $38.69 | $39.47 | $39.47 | 4,460,671 |
| 2017-04-07 | $43.11 | $43.53 | $42.95 | $43.01 | $43.01 | 661,199 |
| 2017-04-06 | $43.01 | $43.57 | $42.83 | $43.11 | $43.11 | 670,732 |
| 2017-04-05 | $43.25 | $43.69 | $42.79 | $42.84 | $42.84 | 599,881 |
| 2017-04-04 | $42.86 | $43.47 | $42.72 | $43.16 | $43.16 | 500,981 |
| 2017-04-03 | $43.22 | $43.52 | $42.63 | $42.87 | $42.87 | 463,705 |
| 2017-03-31 | $42.47 | $43.73 | $42.47 | $43.23 | $43.23 | 673,648 |
| 2017-03-30 | $42.81 | $42.90 | $42.51 | $42.68 | $42.68 | 239,352 |
| 2017-03-29 | $43.10 | $43.34 | $42.75 | $42.90 | $42.90 | 321,613 |
| 2017-03-28 | $42.42 | $43.25 | $42.17 | $43.14 | $43.14 | 388,432 |
| 2017-03-27 | $42.13 | $42.77 | $42.13 | $42.59 | $42.59 | 414,960 |
| 2017-03-24 | $43.22 | $43.51 | $42.65 | $42.69 | $42.69 | 363,986 |
| 2017-03-23 | $43.12 | $44.07 | $43.04 | $43.25 | $43.25 | 296,992 |
| 2017-03-22 | $42.99 | $43.29 | $42.43 | $43.11 | $43.11 | 421,530 |
| 2017-03-21 | $44.22 | $44.22 | $42.80 | $42.93 | $42.93 | 401,721 |
| 2017-03-20 | $44.47 | $44.47 | $43.33 | $43.60 | $43.60 | 420,054 |
| 2017-03-17 | $44.24 | $44.48 | $43.64 | $44.32 | $44.32 | 681,080 |
| 2017-03-16 | $42.94 | $44.48 | $42.94 | $44.47 | $44.47 | 1,029,145 |
| 2017-03-15 | $42.32 | $43.23 | $42.28 | $43.04 | $43.04 | 701,474 |
| 2017-03-14 | $41.92 | $42.52 | $41.27 | $42.21 | $42.21 | 884,641 |
| 2017-03-13 | $41.75 | $42.49 | $41.29 | $41.96 | $41.96 | 974,824 |
| 2017-03-10 | $43.03 | $43.40 | $41.48 | $41.77 | $41.77 | 1,328,786 |
| 2017-03-09 | $44.50 | $45.66 | $41.95 | $43.01 | $43.01 | 2,485,121 |
| 2017-03-08 | $43.02 | $43.98 | $43.02 | $43.60 | $43.60 | 893,682 |
| 2017-03-07 | $43.12 | $43.41 | $42.40 | $43.00 | $43.00 | 639,117 |
| 2017-03-06 | $43.04 | $43.54 | $42.52 | $43.17 | $43.17 | 913,996 |
| 2017-03-03 | $43.35 | $43.76 | $42.58 | $43.49 | $43.49 | 1,102,352 |
| 2017-03-02 | $43.89 | $44.30 | $43.47 | $43.67 | $43.67 | 406,239 |
| 2017-03-01 | $43.17 | $44.38 | $42.96 | $43.78 | $43.78 | 419,019 |
| 2017-02-28 | $43.69 | $43.69 | $42.84 | $43.05 | $43.05 | 612,974 |
| 2017-02-27 | $44.25 | $44.85 | $43.60 | $43.72 | $43.72 | 534,213 |
| 2017-02-24 | $43.38 | $44.54 | $43.19 | $44.25 | $44.25 | 414,034 |
| 2017-02-23 | $44.79 | $44.79 | $43.44 | $43.59 | $43.59 | 611,458 |
| 2017-02-22 | $45.03 | $45.09 | $44.28 | $44.58 | $44.58 | 398,695 |
| 2017-02-21 | $44.42 | $45.19 | $43.98 | $45.03 | $45.03 | 628,116 |
| 2017-02-17 | $45.65 | $46.15 | $44.27 | $44.32 | $44.32 | 565,113 |
| 2017-02-16 | $45.69 | $45.77 | $45.31 | $45.58 | $45.58 | 730,998 |
| 2017-02-15 | $45.30 | $45.86 | $45.17 | $45.70 | $45.70 | 422,039 |
| 2017-02-14 | $45.37 | $45.70 | $45.09 | $45.48 | $45.48 | 525,066 |
| 2017-02-13 | $46.00 | $46.09 | $45.33 | $45.57 | $45.57 | 409,607 |
| 2017-02-10 | $45.51 | $45.84 | $45.15 | $45.65 | $45.65 | 647,727 |
| 2017-02-09 | $45.13 | $46.44 | $44.13 | $45.50 | $45.50 | 803,103 |
| 2017-02-08 | $45.65 | $45.83 | $45.14 | $45.58 | $45.58 | 670,402 |
| 2017-02-07 | $45.84 | $46.28 | $45.42 | $45.60 | $45.60 | 359,458 |
| 2017-02-06 | $45.87 | $46.82 | $44.71 | $45.71 | $45.71 | 468,059 |
| 2017-02-03 | $45.83 | $45.95 | $45.30 | $45.79 | $45.79 | 332,328 |
| 2017-02-02 | $45.62 | $46.00 | $45.46 | $45.67 | $45.67 | 423,091 |
| 2017-02-01 | $45.95 | $46.60 | $45.49 | $45.74 | $45.74 | 738,520 |
| 2017-01-31 | $46.21 | $46.21 | $45.49 | $45.70 | $45.70 | 508,029 |
| 2017-01-30 | $45.86 | $46.09 | $45.16 | $45.99 | $45.99 | 312,362 |
| 2017-01-27 | $46.81 | $46.81 | $45.49 | $46.06 | $46.06 | 354,610 |
| 2017-01-26 | $47.22 | $47.60 | $46.44 | $46.58 | $46.58 | 415,412 |
| 2017-01-25 | $47.52 | $47.91 | $46.95 | $47.26 | $47.26 | 526,848 |
| 2017-01-24 | $47.00 | $47.79 | $46.97 | $47.34 | $47.34 | 468,578 |
| 2017-01-23 | $46.85 | $47.23 | $46.41 | $46.93 | $46.93 | 693,500 |
| 2017-01-20 | $46.51 | $47.08 | $46.00 | $46.89 | $46.89 | 423,008 |
| 2017-01-19 | $47.27 | $47.45 | $46.33 | $46.39 | $46.39 | 337,525 |
| 2017-01-18 | $47.20 | $47.40 | $46.67 | $47.14 | $47.14 | 569,643 |
| 2017-01-17 | $47.21 | $47.99 | $46.70 | $46.88 | $46.88 | 426,728 |
| 2017-01-13 | $47.65 | $48.17 | $46.95 | $47.42 | $47.42 | 382,562 |
| 2017-01-12 | $47.94 | $47.99 | $46.73 | $47.33 | $47.33 | 423,385 |
| 2017-01-11 | $48.90 | $48.95 | $47.72 | $48.35 | $48.35 | 444,070 |
| 2017-01-10 | $48.14 | $49.26 | $48.07 | $49.09 | $49.09 | 674,819 |
| 2017-01-09 | $46.79 | $48.29 | $46.41 | $47.90 | $47.90 | 655,943 |
| 2017-01-06 | $47.32 | $47.51 | $46.62 | $47.01 | $47.01 | 278,360 |
| 2017-01-05 | $47.91 | $48.02 | $46.95 | $47.42 | $47.42 | 262,721 |
| 2017-01-04 | $47.88 | $48.85 | $47.44 | $48.12 | $48.12 | 534,283 |
| 2017-01-03 | $48.09 | $48.77 | $47.36 | $47.84 | $47.84 | 323,512 |
| 2016-12-30 | $47.98 | $48.09 | $47.11 | $47.72 | $47.72 | 342,663 |
| 2016-12-29 | $47.94 | $48.70 | $47.47 | $47.89 | $47.89 | 293,377 |
| 2016-12-28 | $48.59 | $48.59 | $47.23 | $47.91 | $47.91 | 343,681 |
| 2016-12-27 | $48.13 | $48.66 | $48.04 | $48.40 | $48.40 | 228,579 |
| 2016-12-23 | $48.51 | $48.96 | $48.29 | $48.55 | $48.55 | 225,199 |
| 2016-12-22 | $48.84 | $48.84 | $48.29 | $48.51 | $48.51 | 397,660 |
| 2016-12-21 | $48.88 | $49.25 | $48.60 | $48.97 | $48.97 | 348,913 |
| 2016-12-20 | $48.75 | $49.35 | $47.88 | $48.95 | $48.95 | 409,522 |
| 2016-12-19 | $47.81 | $48.81 | $47.36 | $48.77 | $48.77 | 387,732 |
| 2016-12-16 | $47.24 | $48.16 | $47.15 | $47.81 | $47.81 | 1,082,328 |
| 2016-12-15 | $46.02 | $47.06 | $45.75 | $47.02 | $47.02 | 686,942 |
| 2016-12-14 | $46.16 | $47.31 | $45.80 | $45.95 | $45.95 | 756,991 |
| 2016-12-13 | $45.68 | $46.43 | $44.86 | $46.15 | $46.15 | 1,214,166 |
| 2016-12-12 | $46.02 | $46.53 | $44.97 | $45.21 | $45.21 | 761,452 |
| 2016-12-09 | $46.40 | $47.40 | $45.79 | $46.28 | $46.28 | 954,305 |
| 2016-12-08 | $44.51 | $48.12 | $43.54 | $46.29 | $46.29 | 2,260,142 |
| 2016-12-07 | $48.59 | $49.58 | $47.79 | $49.09 | $49.09 | 568,605 |
| 2016-12-06 | $49.29 | $49.29 | $48.44 | $48.66 | $48.66 | 639,395 |
| 2016-12-05 | $48.66 | $49.42 | $47.88 | $49.36 | $49.36 | 586,567 |
| 2016-12-02 | $47.14 | $48.66 | $46.75 | $48.48 | $48.48 | 474,048 |
| 2016-12-01 | $46.88 | $47.49 | $46.28 | $46.90 | $46.90 | 739,494 |
| 2016-11-30 | $46.96 | $47.06 | $45.91 | $46.95 | $46.95 | 753,443 |
| 2016-11-29 | $47.14 | $47.63 | $46.52 | $46.96 | $46.96 | 505,934 |
| 2016-11-28 | $47.20 | $47.96 | $46.65 | $46.91 | $46.91 | 519,703 |
| 2016-11-25 | $47.10 | $47.61 | $46.73 | $47.26 | $47.26 | 228,190 |
| 2016-11-23 | $47.21 | $47.50 | $46.52 | $47.10 | $47.10 | 531,283 |
| 2016-11-22 | $47.78 | $48.20 | $47.32 | $47.50 | $47.50 | 508,129 |
| 2016-11-21 | $48.00 | $48.36 | $47.22 | $47.61 | $47.61 | 375,271 |
| 2016-11-18 | $48.38 | $48.65 | $47.91 | $48.11 | $48.11 | 443,797 |
| 2016-11-17 | $48.58 | $48.76 | $48.12 | $48.41 | $48.41 | 427,966 |
| 2016-11-16 | $49.43 | $49.61 | $48.62 | $48.77 | $48.77 | 517,233 |
| 2016-11-15 | $48.50 | $49.74 | $46.84 | $49.39 | $49.39 | 861,548 |
| 2016-11-14 | $45.49 | $48.91 | $45.38 | $48.80 | $48.80 | 731,495 |
| 2016-11-11 | $44.08 | $45.25 | $42.98 | $45.13 | $45.13 | 506,022 |
| 2016-11-10 | $43.69 | $44.93 | $43.53 | $44.09 | $44.09 | 659,342 |
| 2016-11-09 | $41.94 | $43.37 | $41.49 | $43.35 | $43.35 | 359,142 |
| 2016-11-08 | $42.33 | $42.92 | $42.00 | $42.37 | $42.37 | 261,605 |
| 2016-11-07 | $41.70 | $42.68 | $41.33 | $42.52 | $42.52 | 324,343 |
| 2016-11-04 | $40.73 | $42.15 | $40.49 | $40.98 | $40.98 | 409,466 |
| 2016-11-03 | $42.65 | $42.77 | $40.75 | $40.81 | $40.81 | 397,062 |
| 2016-11-02 | $42.92 | $43.38 | $42.15 | $42.34 | $42.34 | 603,856 |
| 2016-11-01 | $41.92 | $43.06 | $41.90 | $42.91 | $42.91 | 535,084 |
| 2016-10-31 | $42.12 | $42.35 | $41.44 | $41.74 | $41.74 | 471,790 |
| 2016-10-28 | $41.99 | $42.78 | $41.43 | $42.25 | $42.25 | 432,217 |
| 2016-10-27 | $42.10 | $42.26 | $41.64 | $41.94 | $41.94 | 333,597 |
| 2016-10-26 | $41.58 | $42.58 | $41.58 | $42.09 | $42.09 | 556,409 |
| 2016-10-25 | $41.27 | $41.94 | $41.27 | $41.57 | $41.57 | 316,662 |
| 2016-10-24 | $41.21 | $41.99 | $41.00 | $41.39 | $41.39 | 540,042 |
| 2016-10-21 | $40.76 | $41.25 | $40.61 | $40.89 | $40.89 | 280,088 |
| 2016-10-20 | $41.20 | $41.78 | $40.73 | $41.07 | $41.07 | 404,642 |
| 2016-10-19 | $41.24 | $41.55 | $41.04 | $41.23 | $41.23 | 351,476 |
| 2016-10-18 | $41.72 | $41.83 | $41.10 | $41.18 | $41.18 | 225,162 |
| 2016-10-17 | $42.32 | $42.32 | $41.12 | $41.27 | $41.27 | 600,074 |
| 2016-10-14 | $42.42 | $42.42 | $42.02 | $42.16 | $42.16 | 337,711 |
| 2016-10-13 | $42.20 | $42.64 | $42.03 | $42.28 | $42.28 | 521,177 |
| 2016-10-12 | $41.31 | $43.16 | $41.24 | $42.65 | $42.65 | 1,055,714 |
| 2016-10-11 | $40.67 | $41.40 | $40.36 | $41.35 | $41.35 | 564,057 |
| 2016-10-10 | $40.25 | $40.95 | $40.15 | $40.90 | $40.90 | 317,750 |
| 2016-10-07 | $40.91 | $41.02 | $40.01 | $40.16 | $40.16 | 637,571 |
| 2016-10-06 | $40.42 | $40.98 | $40.18 | $40.75 | $40.75 | 435,835 |
| 2016-10-05 | $40.27 | $40.73 | $39.90 | $40.45 | $40.45 | 357,319 |
| 2016-10-04 | $40.22 | $40.48 | $39.97 | $40.03 | $40.03 | 502,922 |
| 2016-10-03 | $39.86 | $40.13 | $39.39 | $40.12 | $40.12 | 549,416 |
| 2016-09-30 | $39.18 | $40.34 | $39.02 | $40.04 | $40.04 | 908,835 |
| 2016-09-29 | $39.26 | $39.64 | $38.99 | $39.21 | $39.21 | 534,447 |
| 2016-09-28 | $39.11 | $39.58 | $38.99 | $39.37 | $39.37 | 433,881 |
| 2016-09-27 | $38.97 | $39.73 | $38.96 | $39.14 | $39.14 | 486,195 |
| 2016-09-26 | $38.93 | $39.39 | $38.62 | $39.03 | $39.03 | 505,754 |
| 2016-09-23 | $39.08 | $39.58 | $38.74 | $39.12 | $39.12 | 511,225 |
| 2016-09-22 | $39.58 | $39.83 | $39.07 | $39.68 | $39.68 | 606,857 |
| 2016-09-21 | $38.74 | $39.83 | $38.74 | $39.43 | $39.43 | 574,409 |
| 2016-09-20 | $39.57 | $39.60 | $38.52 | $38.55 | $38.55 | 509,325 |
| 2016-09-19 | $38.97 | $39.71 | $38.85 | $39.31 | $39.31 | 715,601 |
| 2016-09-16 | $39.53 | $39.81 | $38.56 | $38.70 | $38.70 | 978,333 |
| 2016-09-15 | $39.50 | $39.90 | $39.02 | $39.56 | $39.56 | 482,175 |
| 2016-09-14 | $40.76 | $41.79 | $38.79 | $39.44 | $39.44 | 1,067,123 |
| 2016-09-13 | $43.30 | $43.85 | $40.80 | $41.16 | $41.16 | 2,008,433 |
| 2016-09-12 | $41.67 | $41.94 | $40.14 | $41.82 | $41.82 | 1,804,968 |
| 2016-09-09 | $42.12 | $42.25 | $41.04 | $41.61 | $41.61 | 1,055,109 |
| 2016-09-08 | $43.82 | $43.82 | $42.08 | $42.22 | $42.22 | 801,764 |
| 2016-09-07 | $45.42 | $45.55 | $42.55 | $43.85 | $43.85 | 1,780,651 |
| 2016-09-06 | $45.44 | $46.19 | $45.22 | $45.80 | $45.80 | 410,810 |
| 2016-09-02 | $45.20 | $45.86 | $45.00 | $45.79 | $45.79 | 613,843 |
| 2016-09-01 | $45.54 | $45.87 | $44.68 | $45.08 | $45.08 | 550,254 |
| 2016-08-31 | $47.10 | $47.31 | $45.45 | $45.60 | $45.60 | 992,866 |
| 2016-08-30 | $47.00 | $47.94 | $45.68 | $46.97 | $46.97 | 408,148 |
| 2016-08-29 | $47.43 | $47.90 | $47.05 | $47.56 | $47.56 | 357,674 |
| 2016-08-26 | $47.70 | $47.77 | $46.63 | $47.54 | $47.54 | 503,368 |
| 2016-08-25 | $47.70 | $48.04 | $47.39 | $47.59 | $47.59 | 369,516 |
| 2016-08-24 | $47.89 | $48.15 | $47.48 | $47.90 | $47.90 | 362,710 |
| 2016-08-23 | $47.93 | $48.76 | $47.51 | $47.88 | $47.88 | 340,976 |
| 2016-08-22 | $47.33 | $47.89 | $46.87 | $47.80 | $47.80 | 256,065 |
| 2016-08-19 | $46.92 | $47.83 | $46.64 | $47.23 | $47.23 | 390,192 |
| 2016-08-18 | $46.20 | $47.52 | $46.03 | $47.10 | $47.10 | 624,344 |
| 2016-08-17 | $48.21 | $48.22 | $45.53 | $46.15 | $46.15 | 791,071 |
| 2016-08-16 | $48.55 | $49.71 | $47.06 | $48.19 | $48.19 | 1,367,853 |
| 2016-08-15 | $49.56 | $50.15 | $49.29 | $50.06 | $50.06 | 332,536 |
| 2016-08-12 | $49.50 | $50.00 | $49.21 | $49.67 | $49.67 | 328,388 |
| 2016-08-11 | $49.22 | $49.83 | $48.96 | $49.43 | $49.43 | 409,210 |
| 2016-08-10 | $48.79 | $49.32 | $48.33 | $48.89 | $48.89 | 330,851 |
| 2016-08-09 | $48.78 | $49.38 | $48.27 | $48.86 | $48.86 | 437,562 |
| 2016-08-08 | $48.45 | $49.26 | $47.92 | $48.79 | $48.79 | 254,149 |
| 2016-08-05 | $48.56 | $49.28 | $48.07 | $48.64 | $48.64 | 230,056 |
| 2016-08-04 | $48.93 | $49.50 | $48.02 | $48.44 | $48.44 | 328,913 |
| 2016-08-03 | $48.88 | $49.08 | $48.07 | $49.06 | $49.06 | 380,965 |
| 2016-08-02 | $49.93 | $50.14 | $48.82 | $49.01 | $49.01 | 366,390 |
| 2016-08-01 | $50.14 | $50.33 | $49.50 | $50.02 | $50.02 | 632,852 |
| 2016-07-29 | $49.61 | $50.06 | $49.17 | $49.98 | $49.98 | 656,238 |
| 2016-07-28 | $50.28 | $50.61 | $48.95 | $49.50 | $49.50 | 733,915 |
| 2016-07-27 | $50.99 | $50.99 | $50.03 | $50.76 | $50.76 | 706,285 |
| 2016-07-26 | $50.31 | $51.37 | $49.19 | $51.10 | $51.10 | 778,327 |
| 2016-07-25 | $49.16 | $52.18 | $49.08 | $50.55 | $50.55 | 1,129,497 |
| 2016-07-22 | $48.05 | $48.90 | $47.87 | $48.89 | $48.89 | 331,568 |
| 2016-07-21 | $48.17 | $48.84 | $47.51 | $48.22 | $48.22 | 441,202 |
| 2016-07-20 | $47.91 | $48.29 | $47.40 | $47.99 | $47.99 | 413,705 |
| 2016-07-19 | $48.30 | $48.71 | $47.54 | $47.97 | $47.97 | 329,194 |
| 2016-07-18 | $47.84 | $48.68 | $47.13 | $48.30 | $48.30 | 422,008 |
| 2016-07-15 | $48.25 | $48.80 | $47.64 | $47.84 | $47.84 | 336,520 |
| 2016-07-14 | $48.64 | $48.87 | $48.09 | $48.13 | $48.13 | 312,025 |
| 2016-07-13 | $49.00 | $49.71 | $48.08 | $48.41 | $48.41 | 591,480 |
| 2016-07-12 | $49.25 | $49.45 | $48.79 | $48.95 | $48.95 | 730,925 |
| 2016-07-11 | $49.04 | $49.58 | $48.77 | $48.92 | $48.92 | 409,273 |
| 2016-07-08 | $47.71 | $49.13 | $47.55 | $48.84 | $48.84 | 737,387 |
| 2016-07-07 | $47.50 | $48.12 | $47.21 | $47.44 | $47.44 | 469,782 |
| 2016-07-06 | $46.21 | $47.30 | $46.12 | $47.19 | $47.19 | 811,361 |
| 2016-07-05 | $46.67 | $46.73 | $45.86 | $46.33 | $46.33 | 553,545 |
| 2016-07-01 | $46.66 | $47.38 | $46.45 | $46.71 | $46.71 | 528,562 |
| 2016-06-30 | $45.95 | $46.82 | $45.39 | $46.80 | $46.80 | 857,697 |
| 2016-06-29 | $45.54 | $45.96 | $44.96 | $45.68 | $45.68 | 473,459 |
| 2016-06-28 | $45.08 | $45.71 | $44.67 | $44.97 | $44.97 | 611,354 |
| 2016-06-27 | $44.61 | $45.81 | $44.61 | $45.00 | $45.00 | 908,767 |
| 2016-06-24 | $44.22 | $45.14 | $43.73 | $45.00 | $45.00 | 2,123,183 |
| 2016-06-23 | $45.46 | $46.07 | $44.94 | $45.74 | $45.74 | 485,587 |
| 2016-06-22 | $45.28 | $45.33 | $44.68 | $44.99 | $44.99 | 680,614 |
| 2016-06-21 | $44.99 | $45.30 | $44.68 | $45.15 | $45.15 | 489,661 |
| 2016-06-20 | $45.50 | $45.63 | $44.83 | $44.88 | $44.88 | 820,462 |
| 2016-06-17 | $44.22 | $45.15 | $44.04 | $45.09 | $45.09 | 1,197,921 |
| 2016-06-16 | $43.11 | $44.31 | $42.76 | $44.20 | $44.20 | 544,753 |
| 2016-06-15 | $42.42 | $43.70 | $42.29 | $43.55 | $43.55 | 597,132 |
| 2016-06-14 | $42.95 | $43.18 | $42.37 | $42.58 | $42.58 | 671,437 |
| 2016-06-13 | $42.59 | $43.59 | $42.42 | $42.85 | $42.85 | 963,741 |
| 2016-06-10 | $43.56 | $43.80 | $42.20 | $42.35 | $42.35 | 1,186,008 |
| 2016-06-09 | $43.15 | $43.88 | $42.87 | $43.80 | $43.80 | 1,270,965 |
| 2016-06-08 | $44.11 | $44.88 | $43.08 | $43.18 | $43.18 | 1,455,759 |
| 2016-06-07 | $42.00 | $45.17 | $41.95 | $44.28 | $44.28 | 4,920,060 |
| 2016-06-06 | $38.80 | $39.38 | $38.33 | $38.83 | $38.83 | 1,258,740 |
| 2016-06-03 | $38.76 | $38.78 | $37.26 | $38.61 | $38.61 | 1,027,110 |
| 2016-06-02 | $37.66 | $38.78 | $37.66 | $38.69 | $38.69 | 671,501 |
| 2016-06-01 | $37.30 | $38.02 | $36.91 | $37.89 | $37.89 | 412,405 |
| 2016-05-31 | $36.31 | $37.89 | $36.13 | $37.26 | $37.26 | 640,651 |
| 2016-05-27 | $35.96 | $36.35 | $35.71 | $36.10 | $36.10 | 348,761 |
| 2016-05-26 | $35.54 | $36.24 | $35.54 | $35.99 | $35.99 | 349,581 |
| 2016-05-25 | $34.37 | $35.51 | $34.20 | $35.48 | $35.48 | 474,337 |
| 2016-05-24 | $34.52 | $34.73 | $34.04 | $34.30 | $34.30 | 630,663 |
| 2016-05-23 | $35.86 | $35.93 | $33.97 | $34.03 | $34.03 | 631,731 |
| 2016-05-20 | $34.99 | $35.68 | $34.46 | $35.65 | $35.65 | 587,827 |
| 2016-05-19 | $34.59 | $35.09 | $33.75 | $34.79 | $34.79 | 423,062 |
| 2016-05-18 | $33.88 | $34.90 | $33.70 | $34.71 | $34.71 | 561,557 |
| 2016-05-17 | $34.56 | $34.69 | $33.79 | $34.00 | $34.00 | 383,250 |
| 2016-05-16 | $34.05 | $35.51 | $34.04 | $34.70 | $34.70 | 506,967 |
| 2016-05-13 | $34.00 | $34.05 | $33.16 | $33.86 | $33.86 | 472,644 |
| 2016-05-12 | $35.13 | $35.35 | $33.98 | $34.08 | $34.08 | 509,950 |
| 2016-05-11 | $35.29 | $35.50 | $34.87 | $34.96 | $34.96 | 318,128 |
| 2016-05-10 | $35.34 | $35.84 | $35.11 | $35.49 | $35.49 | 467,034 |
| 2016-05-09 | $34.72 | $35.63 | $34.61 | $34.96 | $34.96 | 271,559 |
| 2016-05-06 | $34.19 | $35.01 | $34.02 | $34.85 | $34.85 | 350,274 |
| 2016-05-05 | $34.21 | $34.91 | $34.07 | $34.28 | $34.28 | 480,850 |
| 2016-05-04 | $34.19 | $34.77 | $34.00 | $34.07 | $34.07 | 583,109 |
| 2016-05-03 | $35.38 | $35.77 | $34.10 | $34.26 | $34.26 | 587,786 |
| 2016-05-02 | $35.92 | $36.31 | $35.38 | $35.61 | $35.61 | 532,251 |
| 2016-04-29 | $36.43 | $36.90 | $35.64 | $35.67 | $35.67 | 453,201 |
| 2016-04-28 | $36.67 | $37.25 | $36.41 | $36.60 | $36.60 | 741,845 |
| 2016-04-27 | $36.63 | $37.08 | $36.20 | $36.69 | $36.69 | 478,306 |
| 2016-04-26 | $36.85 | $37.27 | $36.22 | $36.62 | $36.62 | 531,640 |
| 2016-04-25 | $35.61 | $37.15 | $35.61 | $36.85 | $36.85 | 1,100,907 |
| 2016-04-22 | $35.11 | $35.95 | $35.11 | $35.54 | $35.54 | 650,757 |
| 2016-04-21 | $36.40 | $36.40 | $34.72 | $35.14 | $35.14 | 1,581,801 |
| 2016-04-20 | $36.04 | $36.69 | $35.76 | $36.36 | $36.36 | 641,337 |
| 2016-04-19 | $35.85 | $36.28 | $35.59 | $36.11 | $36.11 | 337,628 |
| 2016-04-18 | $35.28 | $36.12 | $35.12 | $35.90 | $35.90 | 399,956 |
| 2016-04-15 | $35.01 | $35.83 | $34.68 | $35.64 | $35.64 | 552,899 |
| 2016-04-14 | $35.85 | $36.06 | $34.98 | $35.05 | $35.05 | 430,104 |
| 2016-04-13 | $35.26 | $36.00 | $34.87 | $35.99 | $35.99 | 577,177 |
| 2016-04-12 | $34.70 | $35.28 | $34.36 | $34.90 | $34.90 | 751,422 |
| 2016-04-11 | $35.90 | $36.10 | $34.61 | $34.73 | $34.73 | 1,295,077 |
| 2016-04-08 | $37.70 | $38.05 | $37.00 | $37.02 | $37.02 | 901,889 |
| 2016-04-07 | $38.95 | $39.28 | $37.08 | $37.43 | $37.43 | 872,139 |
| 2016-04-06 | $38.82 | $39.73 | $38.76 | $39.20 | $39.20 | 490,112 |
| 2016-04-05 | $39.52 | $39.91 | $38.92 | $38.96 | $38.96 | 550,464 |
| 2016-04-04 | $39.85 | $40.71 | $39.13 | $39.95 | $39.95 | 524,056 |
| 2016-04-01 | $40.45 | $40.59 | $38.88 | $39.73 | $39.73 | 727,511 |
| 2016-03-31 | $40.67 | $41.04 | $40.26 | $40.30 | $40.30 | 382,079 |
| 2016-03-30 | $40.84 | $41.23 | $40.19 | $40.44 | $40.44 | 508,462 |
| 2016-03-29 | $40.47 | $41.04 | $40.05 | $40.83 | $40.83 | 686,379 |
| 2016-03-28 | $40.46 | $40.91 | $39.95 | $40.45 | $40.45 | 278,679 |
| 2016-03-24 | $40.85 | $41.05 | $40.13 | $40.35 | $40.35 | 810,165 |
| 2016-03-23 | $41.55 | $42.40 | $40.42 | $40.76 | $40.76 | 718,851 |
| 2016-03-22 | $41.90 | $42.20 | $41.16 | $41.51 | $41.51 | 771,666 |
| 2016-03-21 | $41.95 | $43.02 | $41.95 | $42.25 | $42.25 | 978,617 |
| 2016-03-18 | $40.67 | $41.86 | $40.59 | $41.65 | $41.65 | 2,124,943 |
| 2016-03-17 | $39.75 | $41.75 | $39.62 | $41.13 | $41.13 | 1,115,319 |
| 2016-03-16 | $39.38 | $40.08 | $39.38 | $39.57 | $39.57 | 978,316 |
| 2016-03-15 | $38.38 | $39.90 | $38.38 | $39.63 | $39.63 | 843,602 |
| 2016-03-14 | $39.60 | $39.92 | $38.30 | $38.47 | $38.47 | 1,099,624 |
| 2016-03-11 | $38.48 | $39.87 | $38.21 | $39.60 | $39.60 | 940,216 |
| 2016-03-10 | $39.89 | $40.02 | $37.73 | $37.99 | $37.99 | 813,707 |
| 2016-03-09 | $38.93 | $39.78 | $38.60 | $39.44 | $39.44 | 1,037,892 |
| 2016-03-08 | $39.19 | $40.73 | $37.23 | $38.79 | $38.79 | 3,879,508 |
| 2016-03-07 | $34.49 | $36.52 | $34.39 | $36.26 | $36.26 | 1,185,175 |
| 2016-03-04 | $36.70 | $36.85 | $34.15 | $34.56 | $34.56 | 1,442,727 |
| 2016-03-03 | $34.35 | $36.64 | $34.04 | $36.55 | $36.55 | 1,265,542 |
| 2016-03-02 | $31.60 | $34.64 | $31.19 | $34.47 | $34.47 | 2,209,133 |
| 2016-03-01 | $31.28 | $31.66 | $30.06 | $31.66 | $31.66 | 2,073,099 |
| 2016-02-29 | $32.57 | $33.00 | $29.75 | $30.86 | $30.86 | 8,255,292 |
| 2016-02-26 | $38.45 | $39.36 | $37.91 | $39.25 | $39.25 | 753,734 |
| 2016-02-25 | $37.59 | $38.40 | $37.06 | $38.38 | $38.38 | 500,657 |
| 2016-02-24 | $36.55 | $37.60 | $36.04 | $37.57 | $37.57 | 381,602 |
| 2016-02-23 | $36.82 | $38.16 | $36.42 | $36.93 | $36.93 | 336,482 |
| 2016-02-22 | $37.35 | $37.57 | $36.10 | $36.78 | $36.78 | 552,910 |
| 2016-02-19 | $35.84 | $37.25 | $35.59 | $37.09 | $37.09 | 520,037 |
| 2016-02-18 | $35.91 | $36.73 | $35.16 | $35.98 | $35.98 | 403,891 |
| 2016-02-17 | $35.38 | $36.51 | $35.35 | $35.94 | $35.94 | 545,882 |
| 2016-02-16 | $34.97 | $35.83 | $34.37 | $35.27 | $35.27 | 669,040 |
| 2016-02-12 | $32.64 | $34.71 | $32.08 | $34.59 | $34.59 | 744,913 |
| 2016-02-11 | $32.30 | $32.62 | $31.55 | $32.39 | $32.39 | 1,057,184 |
| 2016-02-10 | $33.37 | $34.00 | $32.40 | $32.54 | $32.54 | 689,398 |
| 2016-02-09 | $34.38 | $34.98 | $32.96 | $33.07 | $33.07 | 993,104 |
| 2016-02-08 | $33.34 | $34.83 | $32.46 | $34.72 | $34.72 | 1,453,463 |
| 2016-02-05 | $34.00 | $35.37 | $33.57 | $33.62 | $33.62 | 932,093 |
| 2016-02-04 | $34.39 | $35.18 | $33.83 | $33.99 | $33.99 | 1,162,323 |
| 2016-02-03 | $34.55 | $35.24 | $33.73 | $34.62 | $34.62 | 682,781 |
| 2016-02-02 | $34.89 | $36.13 | $34.21 | $34.42 | $34.42 | 493,474 |
| 2016-02-01 | $34.68 | $35.58 | $34.14 | $35.27 | $35.27 | 663,122 |
| 2016-01-29 | $34.20 | $35.05 | $33.85 | $35.02 | $35.02 | 755,146 |
| 2016-01-28 | $34.79 | $35.19 | $33.91 | $34.01 | $34.01 | 1,435,982 |
| 2016-01-27 | $35.76 | $36.33 | $34.36 | $34.50 | $34.50 | 1,243,322 |
| 2016-01-26 | $35.02 | $36.59 | $34.97 | $35.99 | $35.99 | 1,252,090 |
| 2016-01-25 | $35.71 | $36.33 | $34.46 | $34.96 | $34.96 | 1,108,594 |
| 2016-01-22 | $36.37 | $37.24 | $35.25 | $35.74 | $35.74 | 626,545 |
| 2016-01-21 | $36.24 | $36.64 | $35.31 | $35.91 | $35.91 | 812,308 |
| 2016-01-20 | $34.87 | $36.61 | $33.85 | $36.27 | $36.27 | 1,116,447 |
| 2016-01-19 | $37.67 | $37.68 | $34.96 | $35.41 | $35.41 | 1,353,578 |
| 2016-01-15 | $36.45 | $37.51 | $36.32 | $37.14 | $37.14 | 1,547,711 |
| 2016-01-14 | $37.18 | $37.84 | $36.58 | $37.36 | $37.36 | 944,084 |
| 2016-01-13 | $37.54 | $38.84 | $36.82 | $36.93 | $36.93 | 1,135,543 |
| 2016-01-12 | $37.57 | $37.75 | $36.86 | $37.47 | $37.47 | 968,422 |
| 2016-01-11 | $36.75 | $37.37 | $36.40 | $37.15 | $37.15 | 626,089 |
| 2016-01-08 | $37.00 | $37.34 | $36.12 | $36.61 | $36.61 | 1,344,728 |
| 2016-01-07 | $36.68 | $37.38 | $36.61 | $36.88 | $36.88 | 1,105,833 |
| 2016-01-06 | $38.23 | $38.54 | $37.11 | $37.25 | $37.25 | 677,760 |
| 2016-01-05 | $38.67 | $39.19 | $38.38 | $38.70 | $38.70 | 593,832 |
| 2016-01-04 | $38.79 | $39.21 | $38.08 | $38.70 | $38.70 | 828,689 |
| 2015-12-31 | $39.77 | $40.26 | $39.33 | $39.36 | $39.36 | 451,701 |
| 2015-12-30 | $39.80 | $40.08 | $39.23 | $39.80 | $39.80 | 633,719 |
| 2015-12-29 | $41.02 | $41.15 | $39.57 | $39.95 | $39.95 | 619,706 |
| 2015-12-28 | $41.14 | $41.36 | $40.31 | $40.88 | $40.88 | 478,996 |
| 2015-12-24 | $41.17 | $41.52 | $41.05 | $41.25 | $41.25 | 267,613 |
| 2015-12-23 | $41.25 | $42.49 | $40.22 | $41.03 | $41.03 | 1,289,114 |
| 2015-12-22 | $40.49 | $41.42 | $40.45 | $41.28 | $41.28 | 468,276 |
| 2015-12-21 | $40.44 | $40.90 | $39.84 | $40.46 | $40.46 | 688,312 |
| 2015-12-18 | $40.25 | $40.99 | $40.03 | $40.15 | $40.15 | 1,275,114 |
| 2015-12-17 | $40.17 | $40.99 | $39.88 | $40.36 | $40.36 | 837,653 |
| 2015-12-16 | $39.47 | $40.68 | $39.16 | $40.12 | $40.12 | 1,180,746 |
| 2015-12-15 | $39.63 | $40.04 | $38.83 | $39.07 | $39.07 | 1,223,397 |
| 2015-12-14 | $40.61 | $41.60 | $38.43 | $39.27 | $39.27 | 1,026,138 |
| 2015-12-11 | $39.81 | $41.41 | $39.16 | $40.50 | $40.50 | 971,931 |
| 2015-12-10 | $38.97 | $40.94 | $38.45 | $40.07 | $40.07 | 1,550,161 |
| 2015-12-09 | $36.90 | $40.13 | $36.69 | $38.77 | $38.77 | 2,435,916 |
| 2015-12-08 | $37.84 | $38.93 | $36.11 | $36.91 | $36.91 | 6,447,711 |
| 2015-12-07 | $43.00 | $44.11 | $42.41 | $44.03 | $44.03 | 1,084,664 |
| 2015-12-04 | $41.97 | $43.04 | $41.43 | $42.96 | $42.96 | 921,372 |
| 2015-12-03 | $43.43 | $43.66 | $42.07 | $42.23 | $42.23 | 600,271 |
| 2015-12-02 | $43.74 | $44.75 | $42.86 | $43.07 | $43.07 | 467,338 |
| 2015-12-01 | $43.85 | $44.03 | $43.59 | $43.66 | $43.66 | 738,266 |
| 2015-11-30 | $45.01 | $45.62 | $43.83 | $43.91 | $43.91 | 493,354 |
| 2015-11-27 | $45.12 | $46.32 | $44.82 | $45.02 | $45.02 | 281,024 |
| 2015-11-25 | $44.23 | $45.36 | $44.03 | $44.97 | $44.97 | 713,529 |
| 2015-11-24 | $43.75 | $44.45 | $43.71 | $44.25 | $44.25 | 1,099,360 |
| 2015-11-23 | $43.96 | $44.27 | $43.12 | $44.00 | $44.00 | 666,552 |
| 2015-11-20 | $44.42 | $44.69 | $43.91 | $44.12 | $44.12 | 1,360,016 |
| 2015-11-19 | $45.91 | $45.95 | $44.05 | $44.20 | $44.20 | 905,046 |
| 2015-11-18 | $46.32 | $46.35 | $45.61 | $45.87 | $45.87 | 776,073 |
| 2015-11-17 | $46.63 | $46.83 | $45.93 | $46.11 | $46.11 | 421,646 |
| 2015-11-16 | $45.68 | $46.60 | $45.52 | $46.59 | $46.59 | 789,265 |
| 2015-11-13 | $46.50 | $47.48 | $45.24 | $45.61 | $45.61 | 738,143 |
| 2015-11-12 | $48.95 | $49.19 | $46.44 | $46.60 | $46.60 | 731,385 |
| 2015-11-11 | $49.61 | $49.69 | $49.19 | $49.31 | $49.31 | 427,335 |
| 2015-11-10 | $49.70 | $49.79 | $48.79 | $49.59 | $49.59 | 805,898 |
| 2015-11-09 | $49.03 | $49.64 | $48.88 | $49.54 | $49.54 | 663,024 |
| 2015-11-06 | $47.98 | $49.48 | $47.84 | $49.03 | $49.03 | 707,265 |
| 2015-11-05 | $47.75 | $48.17 | $46.22 | $47.97 | $47.97 | 1,629,010 |
| 2015-11-04 | $51.45 | $51.70 | $49.66 | $49.95 | $49.95 | 734,578 |
| 2015-11-03 | $51.11 | $52.07 | $51.11 | $51.46 | $51.46 | 468,002 |
| 2015-11-02 | $51.47 | $51.69 | $49.76 | $51.26 | $51.26 | 687,676 |
| 2015-10-30 | $51.45 | $51.63 | $50.41 | $50.45 | $50.45 | 997,280 |
| 2015-10-29 | $51.82 | $52.16 | $51.20 | $51.53 | $51.53 | 438,279 |
| 2015-10-28 | $51.45 | $51.85 | $51.10 | $51.71 | $51.71 | 939,517 |
| 2015-10-27 | $52.76 | $53.22 | $50.89 | $51.22 | $51.22 | 844,096 |
| 2015-10-26 | $54.67 | $54.67 | $52.78 | $52.81 | $52.81 | 485,413 |
| 2015-10-23 | $55.22 | $55.22 | $53.80 | $54.68 | $54.68 | 465,612 |
| 2015-10-22 | $55.18 | $55.43 | $54.19 | $54.59 | $54.59 | 287,667 |
| 2015-10-21 | $55.15 | $55.69 | $54.58 | $54.69 | $54.69 | 305,917 |
| 2015-10-20 | $54.82 | $55.25 | $54.47 | $55.01 | $55.01 | 199,049 |
| 2015-10-19 | $54.46 | $54.82 | $54.05 | $54.74 | $54.74 | 361,865 |
| 2015-10-16 | $54.02 | $54.50 | $52.97 | $54.04 | $54.04 | 414,381 |
| 2015-10-15 | $53.20 | $54.81 | $52.22 | $53.80 | $53.80 | 413,710 |
| 2015-10-14 | $54.09 | $55.48 | $52.65 | $52.93 | $52.93 | 575,935 |
| 2015-10-13 | $54.66 | $55.20 | $54.15 | $54.23 | $54.23 | 482,593 |
| 2015-10-12 | $55.47 | $55.59 | $54.17 | $54.99 | $54.99 | 432,009 |
| 2015-10-09 | $54.73 | $55.68 | $54.23 | $55.42 | $55.42 | 579,957 |
| 2015-10-08 | $52.98 | $54.96 | $52.88 | $54.84 | $54.84 | 791,596 |
| 2015-10-07 | $51.18 | $53.44 | $51.16 | $53.19 | $53.19 | 963,766 |
| 2015-10-06 | $50.14 | $51.22 | $49.98 | $50.83 | $50.83 | 507,420 |
| 2015-10-05 | $49.84 | $51.10 | $49.58 | $50.28 | $50.28 | 635,769 |
| 2015-10-02 | $46.64 | $49.39 | $46.64 | $49.34 | $49.34 | 805,275 |
| 2015-10-01 | $48.36 | $48.68 | $46.16 | $47.15 | $47.15 | 1,116,672 |
| 2015-09-30 | $50.73 | $50.82 | $47.97 | $48.51 | $48.51 | 813,477 |
| 2015-09-29 | $50.84 | $50.98 | $50.03 | $50.20 | $50.20 | 676,929 |
| 2015-09-28 | $50.20 | $50.88 | $50.10 | $50.75 | $50.75 | 694,831 |
| 2015-09-25 | $50.13 | $50.69 | $49.79 | $50.50 | $50.50 | 480,277 |
| 2015-09-24 | $49.77 | $50.10 | $49.27 | $49.76 | $49.76 | 423,655 |
| 2015-09-23 | $50.30 | $50.49 | $49.52 | $49.96 | $49.96 | 558,462 |
| 2015-09-22 | $50.95 | $50.98 | $49.74 | $50.06 | $50.06 | 783,603 |
| 2015-09-21 | $51.10 | $52.04 | $50.84 | $51.52 | $51.52 | 737,523 |
| 2015-09-18 | $50.66 | $51.10 | $50.34 | $50.66 | $50.66 | 690,130 |
| 2015-09-17 | $50.26 | $52.08 | $49.95 | $51.52 | $51.52 | 1,097,899 |
| 2015-09-16 | $50.40 | $51.31 | $49.60 | $50.19 | $50.19 | 1,403,188 |
| 2015-09-15 | $49.62 | $50.82 | $49.57 | $50.67 | $50.67 | 981,405 |
| 2015-09-14 | $50.99 | $51.02 | $49.68 | $49.89 | $49.89 | 500,652 |
| 2015-09-11 | $50.18 | $51.08 | $49.74 | $50.91 | $50.91 | 534,660 |
| 2015-09-10 | $49.75 | $50.99 | $49.75 | $50.21 | $50.21 | 381,968 |
| 2015-09-09 | $51.11 | $51.37 | $49.53 | $49.60 | $49.60 | 598,258 |
| 2015-09-08 | $49.45 | $50.86 | $49.03 | $50.72 | $50.72 | 569,238 |
| 2015-09-04 | $48.29 | $49.25 | $48.13 | $48.90 | $48.90 | 489,472 |
| 2015-09-03 | $48.71 | $49.44 | $48.33 | $48.82 | $48.82 | 640,116 |
| 2015-09-02 | $48.30 | $48.69 | $47.81 | $48.67 | $48.67 | 370,683 |
| 2015-09-01 | $47.01 | $47.94 | $47.01 | $47.81 | $47.81 | 791,396 |
| 2015-08-31 | $47.88 | $48.95 | $47.57 | $48.15 | $48.15 | 455,835 |
| 2015-08-28 | $48.51 | $49.39 | $47.71 | $48.23 | $48.23 | 561,946 |
| 2015-08-27 | $48.69 | $49.89 | $48.43 | $49.60 | $49.60 | 903,590 |
| 2015-08-26 | $48.28 | $48.56 | $46.94 | $48.34 | $48.34 | 934,970 |
| 2015-08-25 | $48.30 | $48.34 | $46.66 | $47.47 | $47.47 | 1,177,570 |
| 2015-08-24 | $45.89 | $48.26 | $44.95 | $47.13 | $47.13 | 1,096,587 |
| 2015-08-21 | $47.66 | $48.66 | $46.33 | $48.15 | $48.15 | 1,786,951 |
| 2015-08-20 | $49.13 | $49.36 | $47.52 | $48.35 | $48.35 | 2,728,702 |
| 2015-08-19 | $46.31 | $47.19 | $45.72 | $46.27 | $46.27 | 476,464 |
| 2015-08-18 | $46.48 | $47.11 | $46.16 | $46.62 | $46.62 | 641,405 |
| 2015-08-17 | $46.37 | $46.72 | $45.75 | $46.37 | $46.37 | 659,806 |
| 2015-08-14 | $44.92 | $47.08 | $44.56 | $46.78 | $46.78 | 788,888 |
| 2015-08-13 | $45.51 | $45.57 | $44.94 | $45.02 | $45.02 | 381,162 |
| 2015-08-12 | $44.83 | $45.99 | $44.40 | $45.29 | $45.29 | 613,120 |
| 2015-08-11 | $44.89 | $45.98 | $44.70 | $45.12 | $45.12 | 494,159 |
United Natural Foods Inc (UNFI) News Headlines
.jpg)
United Natural Foods Pursues Refinancing After Moody’s Downgrade
None
bloomberg.com April 12, 2024Recent United Natural Foods Inc (UNFI) News
Similar Companies to United Natural Foods Inc (UNFI) in the Food Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sysco Corp | SYY | Food Distribution | Consumer Defensive | 482,000 |
| United Natural Foods Inc | UNFI | Food Distribution | Consumer Defensive | 43,500 |
| US Foods Holding Corp | USFD | Food Distribution | Consumer Defensive | 25,000 |
| Performance Food Group Company | PFGC | Food Distribution | Consumer Defensive | 18,000 |
| SpartanNash Company | SPTN | Food Distribution | Consumer Defensive | 17,000 |
| Chefs` Warehouse Inc | CHEF | Food Distribution | Consumer Defensive | 2,221 |
| Andersons Inc | ANDE | Food Distribution | Consumer Defensive | 2,200 |
| Amcon Distributing Company | DIT | Food Distribution | Consumer Defensive | 760 |
| HF Foods Group Inc | HFFG | Food Distribution | Consumer Defensive | 500 |
| G. Willi-Food International Ltd | WILC | Food Distribution | Consumer Defensive | 181 |