WillScot Mobile Mini Holdings Corp (WSC) Exchange: NASDAQ
Data as of May 2, 2025
$25.08 ($0.19) 0.76%
WillScot Mobile Mini Holdings Corp - Daily Information
Click for more stock information on WillScot Mobile Mini Holdings Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.93 |
| Previous Close | $25.08 |
| High | $25.21 |
| Low | $24.62 |
| Adjusted Open | $24.93 |
| Previous Adjusted Close | $25.08 |
| Adjusted High | $25.21 |
| Adjusted Low | $24.62 |
Invest in WillScot Mobile Mini Holdings Corp (WSC)
Key People WillScot Mobile Mini Holdings Corp
| Employee | Position |
|---|---|
| Erik Olsson | Non-Executive Chairman |
| Kelly Williams | President & Chief Operating Officer |
| Bradley L. Soultz | Chief Executive Officer & Director |
| Tim D. Boswell | Chief Financial Officer |
| Graeme Parkes | Chief Information Officer & EVP |
| Warren Smith | Chief Administrative Officer & EVP |
| Stephen James Robertson | Director |
| Sally J. Shanks | Chief Accounting Officer |
| Nick Girardi | Investor Relations Contact |
| Hezron Timothy Lopez | Chief Human Resources Officer |
| Christopher J. Miner | Secretary, Chief Legal Officer & Executive VP |
| Gerard Edward Holthaus | Lead Independent Director |
| Jeffrey Franklin Sagansky | Independent Director |
| Jeffrey S. Goble | Independent Director |
| Sara R. Dial | Independent Director |
| Kimberly J. McWaters | Independent Director |
| Michael W. Upchurch | Independent Director |
| Mark S. Bartlett | Independent Director |
| Tim D. Boswell | President & Chief Financial Officer |
Company Profile WillScot Mobile Mini Holdings Corp
Exchange: NASDAQ
IPO Date: Nov. 30, 2017
Employees: 2,106
Sector: Industrials
Industry: Rental & Leasing Services
Website: WillScot Mobile Mini Holdings Corp Website
Address: 3500-C Ashley Phosphate Road, Suite 102, North Charleston, South Carolina 29418
Historical Stock Data for WillScot Mobile Mini Holdings Corp (WSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $24.93 | $25.21 | $24.62 | $25.08 | $25.08 | 2,031,340 |
| 2025-04-24 | $23.33 | $24.95 | $23.17 | $24.89 | $24.89 | 2,298,331 |
| 2025-04-23 | $23.59 | $24.44 | $23.18 | $23.34 | $23.34 | 2,579,118 |
| 2025-04-22 | $22.31 | $22.74 | $21.99 | $22.51 | $22.51 | 2,724,861 |
| 2025-04-21 | $22.70 | $22.86 | $22.01 | $22.25 | $22.25 | 2,303,000 |
| 2025-04-17 | $23.13 | $23.58 | $23.13 | $23.32 | $23.32 | 2,962,898 |
| 2025-04-16 | $24.04 | $24.24 | $22.95 | $23.21 | $23.21 | 2,442,736 |
| 2025-04-15 | $24.48 | $24.89 | $23.67 | $24.23 | $24.23 | 4,468,208 |
| 2025-04-14 | $25.07 | $26.07 | $23.87 | $24.50 | $24.50 | 3,404,597 |
| 2025-04-11 | $24.53 | $24.95 | $24.00 | $24.69 | $24.69 | 3,072,907 |
| 2025-04-10 | $25.45 | $25.83 | $24.05 | $24.79 | $24.79 | 3,611,049 |
| 2025-04-09 | $22.49 | $27.10 | $22.44 | $26.41 | $26.41 | 6,210,352 |
| 2025-04-08 | $24.51 | $24.74 | $22.65 | $22.98 | $22.98 | 3,395,037 |
| 2025-04-07 | $22.54 | $24.88 | $22.04 | $23.99 | $23.99 | 4,935,788 |
| 2025-04-04 | $24.36 | $24.53 | $21.91 | $23.63 | $23.63 | 6,500,081 |
| 2025-04-03 | $27.56 | $28.00 | $25.69 | $25.70 | $25.70 | 3,732,938 |
| 2025-04-02 | $27.00 | $29.06 | $27.00 | $28.99 | $28.99 | 2,427,159 |
| 2025-04-01 | $27.68 | $28.05 | $27.23 | $27.48 | $27.48 | 3,015,520 |
| 2025-03-31 | $27.60 | $28.22 | $26.91 | $27.80 | $27.80 | 2,605,089 |
| 2025-03-28 | $29.18 | $29.31 | $27.75 | $28.15 | $28.15 | 2,513,366 |
| 2025-03-27 | $28.99 | $29.60 | $28.52 | $29.31 | $29.31 | 2,287,862 |
| 2025-03-26 | $30.00 | $30.10 | $29.02 | $29.15 | $29.15 | 2,306,796 |
| 2025-03-25 | $30.59 | $30.60 | $29.81 | $29.87 | $29.87 | 2,361,728 |
| 2025-03-24 | $30.00 | $30.66 | $29.83 | $30.60 | $30.60 | 3,399,090 |
| 2025-03-21 | $29.91 | $30.75 | $29.48 | $29.75 | $29.75 | 32,872,539 |
| 2025-03-20 | $30.59 | $31.05 | $30.17 | $30.28 | $30.28 | 3,188,410 |
| 2025-03-19 | $29.85 | $30.76 | $29.72 | $30.75 | $30.75 | 4,010,400 |
| 2025-03-18 | $30.27 | $30.55 | $29.92 | $29.95 | $29.95 | 3,470,819 |
| 2025-03-17 | $29.92 | $30.76 | $29.83 | $30.62 | $30.62 | 3,196,049 |
| 2025-03-14 | $29.26 | $30.19 | $28.98 | $29.95 | $29.95 | 2,739,398 |
| 2025-03-13 | $30.00 | $30.60 | $28.40 | $28.60 | $28.60 | 2,827,935 |
| 2025-03-12 | $30.49 | $31.10 | $29.92 | $29.93 | $29.93 | 4,675,566 |
| 2025-03-11 | $30.00 | $30.65 | $29.19 | $30.07 | $30.07 | 4,740,464 |
| 2025-03-10 | $28.76 | $30.14 | $28.69 | $29.76 | $29.76 | 8,748,937 |
| 2025-03-07 | $29.44 | $29.99 | $27.58 | $28.07 | $28.07 | 5,551,844 |
| 2025-03-06 | $29.66 | $30.39 | $29.45 | $29.71 | $29.71 | 2,883,587 |
| 2025-03-05 | $30.12 | $30.55 | $28.85 | $30.30 | $30.30 | 5,188,757 |
| 2025-03-04 | $31.22 | $31.22 | $29.73 | $30.06 | $29.99 | 3,922,106 |
| 2025-03-03 | $33.20 | $33.32 | $31.68 | $31.73 | $31.73 | 2,232,367 |
| 2025-02-28 | $32.72 | $33.12 | $32.61 | $32.95 | $32.95 | 2,355,821 |
| 2025-02-27 | $34.27 | $34.31 | $32.82 | $32.86 | $32.86 | 2,392,050 |
| 2025-02-26 | $34.10 | $34.62 | $33.77 | $34.00 | $34.00 | 2,338,416 |
| 2025-02-25 | $34.18 | $35.01 | $33.80 | $33.85 | $33.85 | 2,977,878 |
| 2025-02-24 | $35.55 | $35.63 | $34.27 | $34.27 | $34.27 | 3,144,511 |
| 2025-02-21 | $38.00 | $39.10 | $34.20 | $35.27 | $35.27 | 6,634,450 |
| 2025-02-20 | $39.02 | $39.12 | $38.42 | $38.67 | $38.67 | 2,450,608 |
| 2025-02-19 | $38.53 | $39.08 | $37.87 | $39.05 | $39.05 | 2,299,888 |
| 2025-02-18 | $38.32 | $38.80 | $37.36 | $38.51 | $38.51 | 2,329,025 |
| 2025-02-14 | $38.49 | $38.82 | $37.52 | $38.02 | $38.02 | 1,314,851 |
| 2025-02-13 | $36.91 | $38.32 | $36.79 | $38.27 | $38.27 | 1,750,147 |
| 2025-02-12 | $37.39 | $37.55 | $36.73 | $36.85 | $36.85 | 1,683,913 |
| 2025-02-11 | $37.56 | $38.04 | $37.43 | $37.91 | $37.91 | 1,600,315 |
| 2025-02-10 | $37.38 | $37.95 | $36.91 | $37.70 | $37.70 | 1,276,305 |
| 2025-02-07 | $37.02 | $37.40 | $36.42 | $37.21 | $37.21 | 1,743,692 |
| 2025-02-06 | $36.09 | $38.16 | $35.95 | $37.07 | $37.07 | 4,762,727 |
| 2025-02-05 | $35.51 | $36.31 | $35.09 | $35.88 | $35.88 | 1,506,814 |
| 2025-02-04 | $35.63 | $36.17 | $35.21 | $35.22 | $35.22 | 1,916,735 |
| 2025-02-03 | $36.09 | $36.47 | $35.35 | $35.80 | $35.80 | 1,666,898 |
| 2025-01-31 | $36.99 | $37.24 | $36.66 | $37.06 | $37.06 | 2,067,167 |
| 2025-01-30 | $37.80 | $37.80 | $36.42 | $36.97 | $36.97 | 1,479,526 |
| 2025-01-29 | $36.83 | $37.48 | $36.50 | $37.20 | $37.20 | 1,402,451 |
| 2025-01-28 | $38.15 | $38.20 | $36.85 | $36.93 | $36.93 | 1,596,704 |
| 2025-01-27 | $38.55 | $38.72 | $37.68 | $38.17 | $38.17 | 1,804,105 |
| 2025-01-24 | $38.99 | $39.40 | $38.66 | $38.86 | $38.86 | 1,951,880 |
| 2025-01-23 | $39.18 | $39.58 | $38.88 | $39.08 | $39.08 | 1,947,552 |
| 2025-01-22 | $38.30 | $39.61 | $38.27 | $39.18 | $39.18 | 1,841,497 |
| 2025-01-21 | $39.19 | $39.28 | $37.50 | $38.57 | $38.57 | 7,211,194 |
| 2025-01-17 | $36.83 | $36.85 | $36.20 | $36.64 | $36.64 | 1,147,143 |
| 2025-01-16 | $36.07 | $36.63 | $35.64 | $36.57 | $36.57 | 1,370,406 |
| 2025-01-15 | $35.90 | $36.20 | $35.33 | $36.01 | $36.01 | 1,914,015 |
| 2025-01-14 | $35.32 | $35.46 | $34.34 | $35.02 | $35.02 | 3,758,415 |
| 2025-01-13 | $34.63 | $35.70 | $34.63 | $35.27 | $35.27 | 4,043,259 |
| 2025-01-10 | $34.13 | $35.50 | $34.00 | $34.99 | $34.99 | 3,512,797 |
| 2025-01-08 | $33.78 | $34.30 | $33.62 | $34.02 | $34.02 | 1,924,279 |
| 2025-01-07 | $34.46 | $34.62 | $33.90 | $34.13 | $34.13 | 1,183,105 |
| 2025-01-06 | $34.51 | $34.97 | $34.25 | $34.32 | $34.32 | 1,237,514 |
| 2025-01-03 | $33.18 | $33.95 | $33.14 | $33.95 | $33.95 | 1,022,090 |
| 2025-01-02 | $33.85 | $34.27 | $33.10 | $33.33 | $33.33 | 1,464,954 |
| 2024-12-31 | $33.55 | $33.66 | $33.09 | $33.45 | $33.45 | 1,714,699 |
| 2024-12-30 | $33.33 | $33.65 | $32.69 | $33.36 | $33.36 | 1,695,391 |
| 2024-12-27 | $34.08 | $34.56 | $33.39 | $33.69 | $33.69 | 966,071 |
| 2024-12-26 | $33.75 | $34.36 | $33.35 | $34.21 | $34.21 | 960,294 |
| 2024-12-24 | $33.71 | $33.97 | $33.24 | $33.80 | $33.80 | 583,993 |
| 2024-12-23 | $33.38 | $33.93 | $33.23 | $33.84 | $33.84 | 1,394,246 |
| 2024-12-20 | $32.75 | $34.02 | $32.57 | $33.58 | $33.58 | 2,689,134 |
| 2024-12-19 | $34.35 | $34.56 | $32.83 | $32.93 | $32.93 | 3,080,423 |
| 2024-12-18 | $36.54 | $36.62 | $33.98 | $34.20 | $34.20 | 3,251,554 |
| 2024-12-17 | $36.78 | $38.00 | $35.91 | $36.48 | $36.48 | 3,635,352 |
| 2024-12-16 | $34.88 | $35.85 | $34.68 | $35.20 | $35.20 | 3,381,347 |
| 2024-12-13 | $35.80 | $36.16 | $35.04 | $35.12 | $35.12 | 5,386,139 |
| 2024-12-12 | $36.32 | $36.70 | $35.80 | $35.86 | $35.86 | 1,405,897 |
| 2024-12-11 | $37.01 | $37.52 | $36.33 | $36.36 | $36.36 | 1,690,742 |
| 2024-12-10 | $38.56 | $38.71 | $36.95 | $37.00 | $37.00 | 1,988,773 |
| 2024-12-09 | $39.48 | $39.62 | $38.53 | $38.60 | $38.60 | 1,701,150 |
| 2024-12-06 | $38.75 | $39.81 | $38.61 | $39.16 | $39.16 | 1,917,931 |
| 2024-12-05 | $39.15 | $39.24 | $38.50 | $38.69 | $38.69 | 2,209,281 |
| 2024-12-04 | $37.52 | $39.81 | $37.39 | $39.21 | $39.21 | 2,764,163 |
| 2024-12-03 | $38.20 | $38.54 | $37.66 | $37.70 | $37.70 | 1,748,636 |
| 2024-12-02 | $38.06 | $38.38 | $37.86 | $38.21 | $38.21 | 1,624,798 |
| 2024-11-29 | $38.32 | $38.77 | $38.02 | $38.24 | $38.24 | 758,684 |
| 2024-11-27 | $38.52 | $39.37 | $38.00 | $38.19 | $38.19 | 1,530,148 |
| 2024-11-26 | $38.71 | $38.75 | $37.82 | $38.52 | $38.52 | 1,879,950 |
| 2024-11-25 | $36.56 | $38.92 | $36.56 | $38.72 | $38.72 | 4,195,023 |
| 2024-11-22 | $35.59 | $36.46 | $35.47 | $36.30 | $36.30 | 2,038,623 |
| 2024-11-21 | $35.07 | $35.71 | $34.75 | $35.44 | $35.44 | 2,049,250 |
| 2024-11-20 | $35.27 | $35.90 | $34.68 | $34.93 | $34.93 | 1,702,012 |
| 2024-11-19 | $35.31 | $35.99 | $34.72 | $35.14 | $35.14 | 2,264,668 |
| 2024-11-18 | $34.56 | $35.39 | $34.25 | $35.19 | $35.19 | 4,611,121 |
| 2024-11-15 | $35.31 | $35.52 | $34.12 | $34.38 | $34.38 | 3,801,793 |
| 2024-11-14 | $36.74 | $37.05 | $34.80 | $34.98 | $34.98 | 5,011,279 |
| 2024-11-13 | $37.38 | $38.59 | $36.94 | $36.96 | $36.96 | 2,270,827 |
| 2024-11-12 | $38.19 | $38.45 | $37.08 | $37.65 | $37.65 | 3,168,623 |
| 2024-11-11 | $39.24 | $39.78 | $38.10 | $38.14 | $38.14 | 3,268,152 |
| 2024-11-08 | $39.44 | $39.78 | $38.71 | $39.19 | $39.19 | 4,405,740 |
| 2024-11-07 | $39.99 | $40.10 | $38.94 | $39.68 | $39.68 | 4,191,175 |
| 2024-11-06 | $42.15 | $42.15 | $39.65 | $39.80 | $39.80 | 10,769,227 |
| 2024-11-05 | $37.06 | $37.87 | $36.44 | $37.85 | $37.85 | 3,625,268 |
| 2024-11-04 | $36.38 | $37.54 | $36.14 | $36.86 | $36.86 | 4,133,334 |
| 2024-11-01 | $33.35 | $36.58 | $33.35 | $36.54 | $36.54 | 8,952,897 |
| 2024-10-31 | $34.00 | $35.50 | $32.71 | $33.14 | $33.14 | 15,479,477 |
| 2024-10-30 | $38.96 | $39.88 | $38.73 | $38.88 | $38.88 | 2,551,420 |
| 2024-10-29 | $39.53 | $40.14 | $39.05 | $39.17 | $39.17 | 2,834,878 |
| 2024-10-28 | $39.10 | $40.22 | $39.04 | $39.79 | $39.79 | 2,386,647 |
| 2024-10-25 | $37.98 | $39.71 | $37.61 | $38.97 | $38.97 | 3,720,443 |
| 2024-10-24 | $37.30 | $37.60 | $36.57 | $37.57 | $37.57 | 2,804,284 |
| 2024-10-23 | $37.99 | $38.40 | $37.40 | $37.83 | $37.83 | 1,672,472 |
| 2024-10-22 | $37.37 | $38.25 | $37.37 | $38.19 | $38.19 | 1,887,475 |
| 2024-10-21 | $37.42 | $37.81 | $37.11 | $37.69 | $37.69 | 2,175,730 |
| 2024-10-18 | $37.18 | $37.41 | $36.58 | $37.33 | $37.33 | 2,494,078 |
| 2024-10-17 | $37.20 | $37.24 | $36.37 | $36.69 | $36.69 | 1,918,792 |
| 2024-10-16 | $36.34 | $37.32 | $36.23 | $37.29 | $37.29 | 2,989,584 |
| 2024-10-15 | $36.38 | $36.86 | $36.28 | $36.29 | $36.29 | 3,110,244 |
| 2024-10-14 | $36.26 | $36.53 | $35.68 | $36.35 | $36.35 | 2,755,876 |
| 2024-10-11 | $36.32 | $36.76 | $35.85 | $36.15 | $36.15 | 3,394,277 |
| 2024-10-10 | $36.76 | $37.45 | $36.26 | $36.39 | $36.39 | 1,643,695 |
| 2024-10-09 | $36.55 | $37.13 | $36.28 | $36.82 | $36.82 | 2,672,000 |
| 2024-10-08 | $37.00 | $37.20 | $36.48 | $36.49 | $36.49 | 1,386,196 |
| 2024-10-07 | $37.50 | $37.60 | $36.93 | $37.19 | $37.19 | 1,573,361 |
| 2024-10-04 | $38.30 | $38.41 | $37.50 | $37.59 | $37.59 | 1,082,180 |
| 2024-10-03 | $37.14 | $37.96 | $36.97 | $37.71 | $37.71 | 1,716,209 |
| 2024-10-02 | $36.98 | $37.57 | $36.94 | $37.41 | $37.41 | 1,094,708 |
| 2024-10-01 | $37.53 | $37.94 | $36.99 | $37.24 | $37.24 | 1,492,724 |
| 2024-09-30 | $38.32 | $38.44 | $37.18 | $37.60 | $37.60 | 2,894,352 |
| 2024-09-27 | $39.52 | $39.82 | $38.45 | $38.57 | $38.57 | 1,602,191 |
| 2024-09-26 | $39.92 | $40.34 | $38.24 | $39.10 | $39.10 | 2,704,105 |
| 2024-09-25 | $40.99 | $41.58 | $39.62 | $39.62 | $39.62 | 3,562,112 |
| 2024-09-24 | $40.61 | $41.51 | $40.29 | $40.99 | $40.99 | 3,121,499 |
| 2024-09-23 | $39.91 | $40.87 | $39.91 | $40.45 | $40.45 | 3,258,008 |
| 2024-09-20 | $39.08 | $40.43 | $38.88 | $39.80 | $39.80 | 3,641,419 |
| 2024-09-19 | $39.44 | $39.67 | $37.71 | $38.85 | $38.85 | 6,322,661 |
| 2024-09-18 | $40.85 | $41.31 | $38.09 | $39.17 | $39.17 | 9,962,944 |
| 2024-09-17 | $39.76 | $40.48 | $39.43 | $40.19 | $40.19 | 1,263,271 |
| 2024-09-16 | $39.28 | $40.01 | $38.92 | $39.40 | $39.40 | 1,250,771 |
| 2024-09-13 | $39.95 | $40.04 | $38.97 | $39.16 | $39.16 | 1,398,774 |
| 2024-09-12 | $38.66 | $39.50 | $38.08 | $39.25 | $39.25 | 1,250,213 |
| 2024-09-11 | $37.85 | $38.41 | $36.69 | $38.35 | $38.35 | 1,470,577 |
| 2024-09-10 | $36.67 | $38.06 | $36.21 | $37.80 | $37.80 | 2,132,179 |
| 2024-09-09 | $36.31 | $36.93 | $36.18 | $36.51 | $36.51 | 1,278,670 |
| 2024-09-06 | $36.71 | $37.56 | $36.26 | $36.27 | $36.27 | 1,742,508 |
| 2024-09-05 | $37.35 | $37.35 | $36.54 | $36.71 | $36.71 | 1,150,347 |
| 2024-09-04 | $37.32 | $37.37 | $36.57 | $37.16 | $37.16 | 1,571,774 |
| 2024-09-03 | $38.36 | $38.40 | $37.23 | $37.25 | $37.25 | 1,391,648 |
| 2024-08-30 | $38.32 | $38.66 | $38.01 | $38.54 | $38.54 | 845,823 |
| 2024-08-29 | $38.63 | $38.63 | $37.84 | $38.01 | $38.01 | 1,082,492 |
| 2024-08-28 | $38.52 | $38.59 | $38.10 | $38.25 | $38.25 | 741,733 |
| 2024-08-27 | $38.87 | $39.21 | $38.54 | $38.81 | $38.81 | 747,963 |
| 2024-08-26 | $39.31 | $40.19 | $39.05 | $39.25 | $39.25 | 1,552,205 |
| 2024-08-23 | $37.07 | $39.02 | $37.04 | $38.93 | $38.93 | 1,825,974 |
| 2024-08-22 | $37.60 | $37.94 | $36.95 | $37.19 | $37.19 | 1,356,094 |
| 2024-08-21 | $37.21 | $37.64 | $36.78 | $37.47 | $37.47 | 1,805,237 |
| 2024-08-20 | $36.96 | $37.72 | $36.73 | $37.03 | $37.03 | 1,101,353 |
| 2024-08-19 | $36.04 | $37.05 | $35.72 | $37.01 | $37.01 | 1,460,542 |
| 2024-08-16 | $36.56 | $37.04 | $35.99 | $36.03 | $36.03 | 1,765,064 |
| 2024-08-15 | $35.30 | $36.97 | $35.30 | $36.61 | $36.61 | 1,727,454 |
| 2024-08-14 | $35.00 | $35.14 | $34.49 | $34.55 | $34.55 | 844,448 |
| 2024-08-13 | $34.39 | $34.85 | $33.85 | $34.82 | $34.82 | 1,324,395 |
| 2024-08-12 | $34.71 | $34.99 | $34.02 | $34.12 | $34.12 | 981,097 |
| 2024-08-09 | $33.95 | $34.81 | $33.69 | $34.71 | $34.71 | 1,664,299 |
| 2024-08-08 | $33.55 | $34.38 | $33.48 | $33.97 | $33.97 | 2,521,659 |
| 2024-08-07 | $35.18 | $35.67 | $33.23 | $33.49 | $33.49 | 2,580,762 |
| 2024-08-06 | $34.56 | $35.41 | $34.05 | $34.70 | $34.70 | 2,984,240 |
| 2024-08-05 | $34.83 | $36.18 | $34.10 | $34.55 | $34.55 | 4,644,170 |
| 2024-08-02 | $37.59 | $38.20 | $35.34 | $35.50 | $35.50 | 6,341,824 |
| 2024-08-01 | $40.79 | $41.21 | $39.52 | $39.81 | $39.81 | 2,435,737 |
| 2024-07-31 | $41.37 | $41.62 | $40.33 | $41.00 | $41.00 | 1,573,015 |
| 2024-07-30 | $41.54 | $41.85 | $40.43 | $40.96 | $40.96 | 1,752,342 |
| 2024-07-29 | $41.07 | $41.46 | $40.72 | $41.36 | $41.36 | 1,787,499 |
| 2024-07-26 | $42.56 | $42.99 | $40.43 | $41.00 | $41.00 | 3,856,204 |
| 2024-07-25 | $41.25 | $43.80 | $41.11 | $43.24 | $43.24 | 3,971,795 |
| 2024-07-24 | $42.18 | $42.48 | $40.87 | $40.99 | $40.99 | 2,488,482 |
| 2024-07-23 | $41.80 | $42.38 | $41.43 | $42.21 | $42.21 | 2,009,895 |
| 2024-07-22 | $41.27 | $42.07 | $40.91 | $41.90 | $41.90 | 2,169,792 |
| 2024-07-19 | $40.87 | $41.13 | $40.00 | $41.01 | $41.01 | 2,020,551 |
| 2024-07-18 | $39.93 | $41.45 | $39.76 | $40.83 | $40.83 | 3,308,946 |
| 2024-07-17 | $39.98 | $40.89 | $39.89 | $39.97 | $39.97 | 2,009,369 |
| 2024-07-16 | $38.99 | $40.70 | $38.75 | $40.44 | $40.44 | 2,678,890 |
| 2024-07-15 | $38.29 | $39.17 | $38.06 | $38.85 | $38.85 | 1,723,139 |
| 2024-07-12 | $38.52 | $38.55 | $38.00 | $38.29 | $38.29 | 1,535,155 |
| 2024-07-11 | $36.95 | $38.68 | $36.83 | $38.02 | $38.02 | 3,650,751 |
| 2024-07-10 | $36.52 | $36.80 | $35.96 | $36.39 | $36.39 | 1,799,868 |
| 2024-07-09 | $36.25 | $36.71 | $35.50 | $36.36 | $36.36 | 2,434,000 |
| 2024-07-08 | $36.22 | $36.48 | $35.76 | $36.20 | $36.20 | 2,047,713 |
| 2024-07-05 | $37.17 | $37.32 | $35.65 | $35.84 | $35.84 | 2,940,581 |
| 2024-07-03 | $37.05 | $37.79 | $36.76 | $37.51 | $37.51 | 1,000,865 |
| 2024-07-02 | $37.33 | $38.08 | $36.52 | $36.99 | $36.99 | 1,728,159 |
| 2024-07-01 | $37.78 | $38.45 | $36.78 | $37.30 | $37.30 | 1,792,259 |
| 2024-06-28 | $38.22 | $38.46 | $37.56 | $37.64 | $37.64 | 4,223,281 |
| 2024-06-27 | $37.86 | $38.01 | $37.46 | $37.95 | $37.95 | 2,407,940 |
| 2024-06-26 | $38.18 | $38.42 | $37.64 | $37.84 | $37.84 | 2,100,367 |
| 2024-06-25 | $39.40 | $39.40 | $37.80 | $38.45 | $38.45 | 1,804,819 |
| 2024-06-24 | $39.70 | $39.92 | $39.21 | $39.26 | $39.26 | 1,178,643 |
| 2024-06-21 | $39.23 | $39.72 | $38.54 | $39.59 | $39.59 | 2,450,252 |
| 2024-06-20 | $37.96 | $39.24 | $37.87 | $39.17 | $39.17 | 1,424,072 |
| 2024-06-18 | $38.34 | $38.56 | $37.95 | $38.12 | $38.12 | 2,754,450 |
| 2024-06-17 | $37.80 | $38.70 | $37.70 | $38.49 | $38.49 | 1,601,943 |
| 2024-06-14 | $38.18 | $38.96 | $37.71 | $37.85 | $37.85 | 1,053,570 |
| 2024-06-13 | $38.48 | $38.83 | $37.82 | $38.66 | $38.66 | 2,449,262 |
| 2024-06-12 | $38.69 | $39.66 | $38.46 | $38.51 | $38.51 | 3,602,251 |
| 2024-06-11 | $37.88 | $38.04 | $36.84 | $37.90 | $37.90 | 2,655,793 |
| 2024-06-10 | $38.01 | $38.28 | $37.60 | $38.10 | $38.10 | 1,874,114 |
| 2024-06-07 | $38.20 | $38.90 | $38.01 | $38.30 | $38.30 | 1,361,926 |
| 2024-06-06 | $38.73 | $38.99 | $38.36 | $38.50 | $38.50 | 1,084,299 |
| 2024-06-05 | $38.50 | $39.03 | $38.04 | $38.84 | $38.84 | 1,068,802 |
| 2024-06-04 | $38.91 | $39.58 | $38.25 | $38.33 | $38.33 | 1,649,602 |
| 2024-06-03 | $39.55 | $39.81 | $38.59 | $39.38 | $39.38 | 1,464,107 |
| 2024-05-31 | $39.56 | $39.86 | $39.13 | $39.43 | $39.43 | 1,332,593 |
| 2024-05-30 | $39.07 | $39.75 | $39.06 | $39.39 | $39.39 | 1,077,545 |
| 2024-05-29 | $38.65 | $39.49 | $38.36 | $38.95 | $38.95 | 1,299,188 |
| 2024-05-28 | $37.87 | $39.87 | $37.87 | $38.96 | $38.96 | 1,372,769 |
| 2024-05-24 | $39.57 | $39.67 | $38.98 | $39.27 | $39.27 | 1,391,842 |
| 2024-05-23 | $40.67 | $40.92 | $39.24 | $39.39 | $39.39 | 1,363,533 |
| 2024-05-22 | $41.66 | $42.00 | $40.25 | $40.40 | $40.40 | 3,455,840 |
| 2024-05-21 | $41.55 | $42.36 | $41.55 | $41.87 | $41.87 | 1,786,083 |
| 2024-05-20 | $41.00 | $41.71 | $40.84 | $41.55 | $41.55 | 1,748,198 |
| 2024-05-17 | $39.60 | $40.71 | $39.52 | $40.65 | $40.65 | 2,021,221 |
| 2024-05-16 | $39.91 | $40.03 | $39.45 | $39.61 | $39.61 | 1,465,389 |
| 2024-05-15 | $40.15 | $40.24 | $39.53 | $40.00 | $40.00 | 1,577,900 |
| 2024-05-14 | $39.87 | $39.88 | $39.45 | $39.60 | $39.60 | 1,540,910 |
| 2024-05-13 | $40.81 | $40.81 | $39.29 | $39.30 | $39.30 | 1,372,565 |
| 2024-05-10 | $40.57 | $40.76 | $39.93 | $40.37 | $40.37 | 2,083,270 |
| 2024-05-09 | $39.50 | $40.63 | $39.50 | $40.57 | $40.57 | 2,386,578 |
| 2024-05-08 | $39.56 | $39.57 | $38.58 | $39.34 | $39.34 | 1,844,102 |
| 2024-05-07 | $38.44 | $39.64 | $38.15 | $39.17 | $39.17 | 4,972,874 |
| 2024-05-06 | $38.43 | $38.68 | $38.12 | $38.30 | $38.30 | 1,689,587 |
| 2024-05-03 | $38.90 | $38.98 | $37.11 | $37.35 | $37.35 | 3,323,580 |
| 2024-05-02 | $37.26 | $37.95 | $36.60 | $37.60 | $37.60 | 3,698,428 |
| 2024-05-01 | $36.81 | $37.18 | $36.30 | $36.61 | $36.61 | 3,422,733 |
| 2024-04-30 | $38.59 | $38.93 | $36.90 | $36.96 | $36.96 | 3,638,627 |
| 2024-04-29 | $39.03 | $39.20 | $38.72 | $39.15 | $39.15 | 1,647,176 |
| 2024-04-26 | $38.03 | $38.86 | $37.81 | $38.72 | $38.72 | 2,039,278 |
| 2024-04-25 | $38.03 | $38.28 | $37.52 | $37.96 | $37.96 | 1,722,605 |
| 2024-04-24 | $37.78 | $38.24 | $37.47 | $38.19 | $38.19 | 1,779,088 |
| 2024-04-23 | $38.39 | $38.57 | $37.63 | $37.78 | $37.78 | 2,495,797 |
| 2024-04-22 | $38.16 | $38.17 | $36.72 | $38.01 | $38.01 | 4,423,068 |
| 2024-04-19 | $37.62 | $38.90 | $37.60 | $38.46 | $38.46 | 3,015,789 |
| 2024-04-18 | $38.91 | $39.08 | $37.62 | $37.98 | $37.98 | 2,838,543 |
| 2024-04-17 | $39.82 | $39.82 | $38.36 | $38.70 | $38.70 | 2,314,209 |
| 2024-04-16 | $39.79 | $40.16 | $39.53 | $39.57 | $39.57 | 1,726,211 |
| 2024-04-15 | $41.03 | $41.50 | $39.99 | $40.12 | $40.12 | 1,545,422 |
| 2024-04-12 | $41.20 | $41.72 | $41.03 | $41.10 | $41.10 | 1,063,416 |
| 2024-04-11 | $42.06 | $42.27 | $41.55 | $41.59 | $41.59 | 1,386,838 |
| 2024-04-10 | $42.60 | $42.98 | $41.83 | $42.10 | $42.10 | 1,512,454 |
| 2024-04-09 | $43.70 | $43.75 | $43.06 | $43.27 | $43.27 | 1,490,815 |
| 2024-04-08 | $44.30 | $44.50 | $43.55 | $43.62 | $43.62 | 1,205,413 |
| 2024-04-05 | $44.00 | $45.01 | $43.78 | $44.01 | $44.01 | 1,374,264 |
| 2024-04-04 | $44.43 | $45.02 | $43.84 | $44.08 | $44.08 | 1,931,076 |
| 2024-04-03 | $44.39 | $45.41 | $43.87 | $44.56 | $44.56 | 1,642,321 |
| 2024-04-02 | $44.06 | $44.64 | $43.53 | $44.48 | $44.48 | 1,722,622 |
| 2024-04-01 | $45.25 | $45.55 | $43.40 | $44.15 | $44.15 | 3,218,941 |
| 2024-03-28 | $46.25 | $46.75 | $46.00 | $46.50 | $46.50 | 1,276,928 |
| 2024-03-27 | $46.40 | $46.48 | $45.81 | $46.10 | $46.10 | 1,682,650 |
| 2024-03-26 | $45.41 | $46.46 | $45.26 | $45.92 | $45.92 | 1,763,381 |
| 2024-03-25 | $46.02 | $46.20 | $45.28 | $45.35 | $45.35 | 722,906 |
| 2024-03-22 | $46.85 | $47.13 | $45.75 | $45.93 | $45.93 | 1,012,400 |
| 2024-03-21 | $46.85 | $47.18 | $45.74 | $46.69 | $46.69 | 1,838,016 |
| 2024-03-20 | $46.50 | $47.10 | $45.26 | $46.85 | $46.85 | 3,183,892 |
| 2024-03-19 | $45.03 | $46.59 | $44.98 | $46.54 | $46.54 | 1,831,549 |
| 2024-03-18 | $45.63 | $46.02 | $44.99 | $45.05 | $45.05 | 1,268,278 |
| 2024-03-15 | $45.40 | $45.93 | $45.14 | $45.69 | $45.69 | 1,906,901 |
| 2024-03-14 | $46.14 | $46.65 | $44.95 | $45.16 | $45.16 | 2,081,603 |
| 2024-03-13 | $46.36 | $47.00 | $46.01 | $46.13 | $46.13 | 1,089,021 |
| 2024-03-12 | $45.90 | $46.41 | $45.59 | $46.23 | $46.23 | 1,224,510 |
| 2024-03-11 | $46.48 | $46.48 | $45.75 | $46.05 | $46.05 | 1,262,769 |
| 2024-03-08 | $47.44 | $47.71 | $46.60 | $46.62 | $46.62 | 1,477,101 |
| 2024-03-07 | $47.29 | $47.91 | $46.87 | $47.19 | $47.19 | 1,016,070 |
| 2024-03-06 | $47.00 | $47.88 | $46.37 | $46.84 | $46.84 | 1,473,397 |
| 2024-03-05 | $47.91 | $47.91 | $46.47 | $46.72 | $46.72 | 1,892,486 |
| 2024-03-04 | $48.00 | $48.32 | $47.51 | $47.75 | $47.75 | 2,179,340 |
| 2024-03-01 | $47.96 | $48.29 | $47.48 | $48.06 | $48.06 | 1,909,994 |
| 2024-02-29 | $48.02 | $48.52 | $47.38 | $47.75 | $47.75 | 2,233,390 |
| 2024-02-28 | $47.18 | $48.15 | $47.16 | $47.69 | $47.69 | 2,302,887 |
| 2024-02-27 | $48.31 | $48.46 | $47.34 | $47.35 | $47.35 | 1,654,558 |
| 2024-02-26 | $48.29 | $48.45 | $47.74 | $48.01 | $48.01 | 1,551,484 |
| 2024-02-23 | $48.08 | $49.05 | $47.96 | $48.28 | $48.28 | 1,625,310 |
| 2024-02-22 | $49.30 | $49.98 | $47.46 | $48.22 | $48.22 | 3,983,389 |
| 2024-02-21 | $49.96 | $50.22 | $48.32 | $48.68 | $48.68 | 3,742,189 |
| 2024-02-20 | $49.38 | $50.57 | $49.34 | $50.25 | $50.25 | 1,843,018 |
| 2024-02-16 | $50.01 | $50.73 | $49.86 | $50.14 | $50.14 | 1,502,169 |
| 2024-02-15 | $50.45 | $50.81 | $49.65 | $50.11 | $50.11 | 2,382,506 |
| 2024-02-14 | $50.82 | $51.23 | $49.94 | $50.11 | $50.11 | 2,071,838 |
| 2024-02-13 | $50.82 | $50.98 | $49.38 | $50.16 | $50.16 | 2,236,666 |
| 2024-02-12 | $51.33 | $52.16 | $51.33 | $51.56 | $51.56 | 1,267,038 |
| 2024-02-09 | $51.31 | $51.98 | $51.01 | $51.46 | $51.46 | 1,763,591 |
| 2024-02-08 | $50.87 | $51.29 | $50.53 | $51.23 | $51.23 | 2,000,227 |
| 2024-02-07 | $50.38 | $51.40 | $50.17 | $50.69 | $50.69 | 2,724,669 |
| 2024-02-06 | $49.41 | $50.45 | $49.10 | $50.10 | $50.10 | 2,068,066 |
| 2024-02-05 | $50.53 | $50.53 | $48.94 | $49.10 | $49.10 | 3,239,587 |
| 2024-02-02 | $48.63 | $50.73 | $48.32 | $50.46 | $50.46 | 3,680,382 |
| 2024-02-01 | $47.86 | $49.07 | $47.84 | $48.63 | $48.63 | 3,077,238 |
| 2024-01-31 | $48.07 | $48.64 | $47.16 | $47.30 | $47.30 | 3,589,035 |
| 2024-01-30 | $45.45 | $48.22 | $45.27 | $47.87 | $47.87 | 4,835,712 |
| 2024-01-29 | $42.60 | $45.79 | $42.56 | $45.59 | $45.59 | 6,978,111 |
| 2024-01-26 | $43.49 | $45.24 | $43.45 | $45.12 | $45.12 | 1,745,216 |
| 2024-01-25 | $43.23 | $43.58 | $42.50 | $43.32 | $43.32 | 1,562,998 |
| 2024-01-24 | $43.67 | $43.67 | $42.76 | $42.79 | $42.79 | 703,715 |
| 2024-01-23 | $43.98 | $44.08 | $43.09 | $43.15 | $43.15 | 719,957 |
| 2024-01-22 | $43.33 | $43.77 | $43.27 | $43.62 | $43.62 | 675,173 |
| 2024-01-19 | $42.97 | $43.01 | $42.28 | $42.93 | $42.93 | 1,017,010 |
| 2024-01-18 | $43.19 | $43.27 | $41.80 | $42.53 | $42.53 | 1,179,860 |
| 2024-01-17 | $42.18 | $43.15 | $42.16 | $42.73 | $42.73 | 1,090,188 |
| 2024-01-16 | $42.27 | $43.14 | $41.45 | $42.84 | $42.84 | 923,427 |
| 2024-01-12 | $43.44 | $43.90 | $42.65 | $42.80 | $42.80 | 665,916 |
| 2024-01-11 | $43.13 | $43.52 | $42.75 | $43.23 | $43.23 | 756,652 |
| 2024-01-10 | $43.24 | $43.38 | $42.54 | $43.09 | $43.09 | 851,692 |
| 2024-01-09 | $42.75 | $43.54 | $42.15 | $43.27 | $43.27 | 846,523 |
| 2024-01-08 | $42.25 | $43.22 | $41.78 | $43.13 | $43.13 | 1,127,354 |
| 2024-01-05 | $42.30 | $42.81 | $42.11 | $42.50 | $42.50 | 1,142,381 |
| 2024-01-04 | $43.07 | $43.14 | $42.40 | $42.40 | $42.40 | 920,016 |
| 2024-01-03 | $43.83 | $43.99 | $43.13 | $43.13 | $43.13 | 833,869 |
| 2024-01-02 | $44.11 | $44.58 | $43.79 | $44.26 | $44.26 | 1,672,528 |
| 2023-12-29 | $44.99 | $45.05 | $44.29 | $44.50 | $44.50 | 854,339 |
| 2023-12-28 | $44.92 | $45.12 | $44.69 | $44.94 | $44.94 | 561,343 |
| 2023-12-27 | $45.21 | $45.52 | $44.66 | $44.89 | $44.89 | 588,742 |
| 2023-12-26 | $44.79 | $45.45 | $44.77 | $45.26 | $45.26 | 780,600 |
| 2023-12-22 | $44.88 | $45.07 | $44.09 | $44.82 | $44.82 | 623,802 |
| 2023-12-21 | $44.58 | $45.03 | $44.29 | $44.49 | $44.49 | 646,457 |
| 2023-12-20 | $44.72 | $45.37 | $44.24 | $44.35 | $44.35 | 1,160,560 |
| 2023-12-19 | $45.22 | $45.71 | $44.91 | $45.03 | $45.03 | 1,400,075 |
| 2023-12-18 | $44.84 | $45.22 | $44.39 | $44.96 | $44.96 | 2,060,780 |
| 2023-12-15 | $45.15 | $45.24 | $44.21 | $44.70 | $44.70 | 4,099,244 |
| 2023-12-14 | $42.56 | $45.23 | $42.49 | $45.19 | $45.19 | 4,743,587 |
| 2023-12-13 | $40.14 | $42.00 | $40.14 | $41.92 | $41.92 | 2,397,261 |
| 2023-12-12 | $40.24 | $40.47 | $39.72 | $40.10 | $40.10 | 2,362,567 |
| 2023-12-11 | $40.30 | $40.54 | $40.02 | $40.38 | $40.38 | 2,043,023 |
| 2023-12-08 | $40.09 | $40.71 | $40.09 | $40.30 | $40.30 | 1,232,909 |
| 2023-12-07 | $40.41 | $40.58 | $40.06 | $40.22 | $40.22 | 872,965 |
| 2023-12-06 | $41.09 | $41.51 | $40.43 | $40.49 | $40.49 | 1,309,724 |
| 2023-12-05 | $41.72 | $41.85 | $40.80 | $40.85 | $40.85 | 1,735,585 |
| 2023-12-04 | $42.05 | $42.36 | $41.43 | $41.87 | $41.87 | 2,411,603 |
| 2023-12-01 | $41.72 | $42.77 | $41.55 | $42.58 | $42.58 | 1,676,918 |
| 2023-11-30 | $40.50 | $41.91 | $40.36 | $41.72 | $41.72 | 3,183,187 |
| 2023-11-29 | $39.14 | $40.82 | $39.14 | $40.43 | $40.43 | 2,284,335 |
| 2023-11-28 | $38.78 | $39.23 | $38.59 | $38.92 | $38.92 | 1,536,891 |
| 2023-11-27 | $38.09 | $38.86 | $37.71 | $38.80 | $38.80 | 3,813,788 |
| 2023-11-24 | $38.00 | $38.25 | $37.92 | $38.00 | $38.00 | 1,510,117 |
| 2023-11-22 | $38.28 | $38.47 | $37.86 | $37.98 | $37.98 | 2,230,891 |
| 2023-11-21 | $38.00 | $38.35 | $37.86 | $38.12 | $38.12 | 1,043,114 |
| 2023-11-20 | $38.80 | $38.80 | $37.92 | $37.99 | $37.99 | 1,371,502 |
| 2023-11-17 | $39.14 | $39.14 | $38.74 | $38.83 | $38.83 | 839,934 |
| 2023-11-16 | $39.07 | $39.43 | $38.58 | $38.82 | $38.82 | 1,370,436 |
| 2023-11-15 | $39.23 | $39.66 | $38.87 | $39.11 | $39.11 | 2,470,958 |
| 2023-11-14 | $37.62 | $39.81 | $37.62 | $39.25 | $39.25 | 2,723,981 |
| 2023-11-13 | $36.50 | $37.14 | $36.50 | $37.00 | $37.00 | 1,877,306 |
| 2023-11-10 | $35.52 | $36.70 | $35.43 | $36.68 | $36.68 | 1,830,412 |
| 2023-11-09 | $35.87 | $36.26 | $35.01 | $35.06 | $35.06 | 1,683,851 |
| 2023-11-08 | $35.61 | $36.01 | $35.29 | $35.62 | $35.62 | 1,769,128 |
| 2023-11-07 | $35.69 | $35.98 | $34.91 | $35.61 | $35.61 | 2,395,835 |
| 2023-11-06 | $35.93 | $36.15 | $35.30 | $35.60 | $35.60 | 2,753,434 |
| 2023-11-03 | $36.04 | $36.26 | $35.25 | $35.78 | $35.78 | 3,846,223 |
| 2023-11-02 | $35.00 | $37.65 | $34.40 | $35.46 | $35.46 | 6,697,518 |
| 2023-11-01 | $39.28 | $39.39 | $38.48 | $38.87 | $38.87 | 3,048,552 |
| 2023-10-31 | $39.25 | $39.58 | $39.02 | $39.41 | $39.41 | 1,767,983 |
| 2023-10-30 | $38.82 | $39.26 | $38.58 | $39.07 | $39.07 | 1,908,222 |
| 2023-10-27 | $38.30 | $38.94 | $37.87 | $38.38 | $38.38 | 1,341,219 |
| 2023-10-26 | $38.24 | $38.59 | $37.84 | $38.21 | $38.21 | 1,343,806 |
| 2023-10-25 | $38.25 | $38.67 | $38.12 | $38.22 | $38.22 | 716,428 |
| 2023-10-24 | $38.97 | $39.19 | $38.32 | $38.35 | $38.35 | 1,059,581 |
| 2023-10-23 | $38.14 | $39.14 | $38.14 | $38.63 | $38.63 | 1,149,228 |
| 2023-10-20 | $39.06 | $39.38 | $38.11 | $38.33 | $38.33 | 2,671,803 |
| 2023-10-19 | $40.28 | $40.63 | $39.22 | $39.25 | $39.25 | 1,491,954 |
| 2023-10-18 | $43.07 | $43.15 | $40.44 | $40.52 | $40.52 | 1,860,619 |
| 2023-10-17 | $42.67 | $43.87 | $42.51 | $43.49 | $43.49 | 1,565,011 |
| 2023-10-16 | $42.42 | $42.79 | $42.25 | $42.74 | $42.74 | 995,806 |
| 2023-10-13 | $42.80 | $42.97 | $41.89 | $41.94 | $41.94 | 1,004,636 |
| 2023-10-12 | $43.21 | $43.35 | $42.57 | $42.65 | $42.65 | 1,023,797 |
| 2023-10-11 | $42.99 | $43.12 | $42.63 | $43.01 | $43.01 | 674,213 |
| 2023-10-10 | $42.30 | $42.78 | $42.22 | $42.50 | $42.50 | 723,165 |
| 2023-10-09 | $41.50 | $42.31 | $41.50 | $42.05 | $42.05 | 824,119 |
| 2023-10-06 | $40.58 | $41.88 | $40.46 | $41.64 | $41.64 | 1,538,818 |
| 2023-10-05 | $40.49 | $40.88 | $40.36 | $40.66 | $40.66 | 1,481,171 |
| 2023-10-04 | $40.52 | $40.73 | $40.03 | $40.53 | $40.53 | 1,199,304 |
| 2023-10-03 | $40.55 | $40.69 | $39.75 | $40.35 | $40.35 | 1,709,158 |
| 2023-10-02 | $41.63 | $41.77 | $40.84 | $40.92 | $40.92 | 1,413,186 |
| 2023-09-29 | $42.29 | $42.57 | $41.54 | $41.59 | $41.59 | 727,505 |
| 2023-09-28 | $41.80 | $42.55 | $41.70 | $42.09 | $42.09 | 1,226,378 |
| 2023-09-27 | $41.08 | $41.97 | $41.03 | $41.87 | $41.87 | 1,631,300 |
| 2023-09-26 | $41.32 | $41.64 | $40.72 | $40.90 | $40.90 | 1,544,905 |
| 2023-09-25 | $41.31 | $41.70 | $41.29 | $41.58 | $41.58 | 1,010,143 |
| 2023-09-22 | $41.94 | $42.06 | $41.68 | $41.73 | $41.73 | 1,167,067 |
| 2023-09-21 | $42.35 | $42.35 | $41.41 | $41.79 | $41.79 | 1,285,694 |
| 2023-09-20 | $42.51 | $43.00 | $42.45 | $42.58 | $42.58 | 1,344,002 |
| 2023-09-19 | $41.91 | $42.42 | $41.82 | $42.38 | $42.38 | 1,211,148 |
| 2023-09-18 | $42.21 | $42.63 | $41.85 | $41.98 | $41.98 | 1,202,457 |
| 2023-09-15 | $42.55 | $43.06 | $42.25 | $42.34 | $42.34 | 2,075,255 |
| 2023-09-14 | $42.41 | $42.82 | $42.01 | $42.74 | $42.74 | 1,450,727 |
| 2023-09-13 | $42.98 | $43.03 | $41.72 | $41.97 | $41.97 | 1,928,665 |
| 2023-09-12 | $42.54 | $43.45 | $42.40 | $42.92 | $42.92 | 2,022,284 |
| 2023-09-11 | $42.40 | $42.71 | $41.74 | $42.53 | $42.53 | 2,536,200 |
| 2023-09-08 | $41.47 | $42.31 | $41.44 | $42.02 | $42.02 | 3,347,520 |
| 2023-09-07 | $40.96 | $41.44 | $40.08 | $41.38 | $41.38 | 2,757,095 |
| 2023-09-06 | $41.24 | $41.94 | $41.09 | $41.18 | $41.18 | 1,657,797 |
| 2023-09-05 | $41.78 | $41.94 | $40.07 | $41.12 | $41.12 | 2,570,692 |
| 2023-09-01 | $41.26 | $42.06 | $41.21 | $42.03 | $42.03 | 1,900,617 |
| 2023-08-31 | $41.62 | $41.66 | $40.81 | $41.02 | $41.02 | 1,990,884 |
| 2023-08-30 | $41.25 | $41.75 | $41.00 | $41.24 | $41.24 | 3,363,947 |
| 2023-08-29 | $40.99 | $41.27 | $40.70 | $41.15 | $41.15 | 2,228,309 |
| 2023-08-28 | $40.96 | $41.30 | $40.68 | $40.99 | $40.99 | 1,838,752 |
| 2023-08-25 | $40.97 | $41.36 | $40.45 | $40.75 | $40.75 | 2,056,329 |
| 2023-08-24 | $41.45 | $42.10 | $40.89 | $40.90 | $40.90 | 1,545,124 |
| 2023-08-23 | $41.52 | $41.60 | $41.00 | $41.38 | $41.38 | 2,671,610 |
| 2023-08-22 | $41.78 | $42.17 | $41.49 | $41.55 | $41.55 | 1,328,199 |
| 2023-08-21 | $42.02 | $42.60 | $41.60 | $41.95 | $41.95 | 1,185,091 |
| 2023-08-18 | $40.79 | $41.93 | $40.67 | $41.78 | $41.78 | 1,285,024 |
| 2023-08-17 | $41.38 | $41.63 | $40.60 | $40.92 | $40.92 | 1,232,285 |
| 2023-08-16 | $41.92 | $42.13 | $41.34 | $41.35 | $41.35 | 1,252,886 |
| 2023-08-15 | $42.52 | $42.74 | $41.86 | $42.01 | $42.01 | 1,122,164 |
| 2023-08-14 | $42.27 | $42.88 | $41.84 | $42.68 | $42.68 | 1,199,849 |
| 2023-08-11 | $42.82 | $43.10 | $42.30 | $42.36 | $42.36 | 843,913 |
| 2023-08-10 | $43.16 | $43.64 | $42.41 | $42.88 | $42.88 | 1,503,262 |
| 2023-08-09 | $43.42 | $43.55 | $43.01 | $43.07 | $43.07 | 1,493,947 |
| 2023-08-08 | $43.31 | $43.67 | $42.88 | $43.25 | $43.25 | 1,894,573 |
| 2023-08-07 | $43.62 | $43.79 | $43.17 | $43.69 | $43.69 | 1,963,520 |
| 2023-08-04 | $43.62 | $45.25 | $43.49 | $43.54 | $43.54 | 2,887,248 |
| 2023-08-03 | $47.07 | $47.15 | $43.47 | $43.54 | $43.54 | 6,533,735 |
| 2023-08-02 | $48.85 | $49.45 | $48.05 | $48.07 | $48.07 | 3,482,434 |
| 2023-08-01 | $48.08 | $49.77 | $47.87 | $49.52 | $49.52 | 2,754,014 |
| 2023-07-31 | $47.55 | $47.97 | $47.40 | $47.95 | $47.95 | 1,464,965 |
| 2023-07-28 | $46.90 | $47.58 | $46.56 | $47.54 | $47.54 | 1,068,109 |
| 2023-07-27 | $47.31 | $47.35 | $46.72 | $46.79 | $46.79 | 1,124,081 |
| 2023-07-26 | $47.53 | $47.92 | $46.94 | $47.27 | $47.27 | 987,868 |
| 2023-07-25 | $47.24 | $47.78 | $47.24 | $47.66 | $47.66 | 1,123,060 |
| 2023-07-24 | $48.00 | $48.23 | $47.24 | $47.60 | $47.60 | 956,353 |
| 2023-07-21 | $48.84 | $48.91 | $47.85 | $47.96 | $47.96 | 903,342 |
| 2023-07-20 | $47.61 | $48.49 | $47.57 | $48.40 | $48.40 | 1,460,648 |
| 2023-07-19 | $48.16 | $48.60 | $47.46 | $47.61 | $47.61 | 1,288,821 |
| 2023-07-18 | $47.68 | $48.42 | $47.50 | $48.22 | $48.22 | 2,240,843 |
| 2023-07-17 | $47.15 | $48.06 | $47.15 | $47.86 | $47.86 | 1,265,988 |
| 2023-07-14 | $48.62 | $48.62 | $46.77 | $47.04 | $47.04 | 2,505,940 |
| 2023-07-13 | $48.53 | $48.79 | $48.20 | $48.50 | $48.50 | 1,279,881 |
| 2023-07-12 | $49.03 | $49.27 | $48.28 | $48.60 | $48.60 | 1,636,725 |
| 2023-07-11 | $47.84 | $48.54 | $47.84 | $48.42 | $48.42 | 904,384 |
| 2023-07-10 | $47.28 | $47.94 | $47.22 | $47.76 | $47.76 | 1,852,514 |
| 2023-07-07 | $46.84 | $47.72 | $46.84 | $47.28 | $47.28 | 1,148,369 |
| 2023-07-06 | $47.13 | $47.35 | $46.31 | $46.77 | $46.77 | 924,867 |
| 2023-07-05 | $47.37 | $47.54 | $46.86 | $47.50 | $47.50 | 1,391,366 |
| 2023-07-03 | $47.82 | $48.05 | $47.49 | $47.53 | $47.53 | 954,314 |
| 2023-06-30 | $47.92 | $48.02 | $47.45 | $47.79 | $47.79 | 5,064,174 |
| 2023-06-29 | $47.57 | $47.88 | $47.16 | $47.40 | $47.40 | 1,419,866 |
| 2023-06-28 | $47.74 | $47.88 | $47.22 | $47.30 | $47.30 | 1,500,723 |
| 2023-06-27 | $46.78 | $47.73 | $46.75 | $47.66 | $47.66 | 1,224,007 |
| 2023-06-26 | $46.10 | $47.15 | $46.10 | $46.76 | $46.76 | 1,304,157 |
| 2023-06-23 | $46.37 | $46.56 | $46.00 | $46.06 | $46.06 | 2,540,536 |
| 2023-06-22 | $47.42 | $47.58 | $46.87 | $47.00 | $47.00 | 956,987 |
| 2023-06-21 | $47.25 | $47.98 | $46.95 | $47.62 | $47.62 | 1,468,110 |
| 2023-06-20 | $46.77 | $47.43 | $46.28 | $47.36 | $47.36 | 1,501,835 |
| 2023-06-16 | $47.53 | $47.83 | $46.89 | $46.99 | $46.99 | 1,703,923 |
| 2023-06-15 | $47.11 | $47.76 | $46.83 | $47.51 | $47.51 | 1,445,177 |
| 2023-06-14 | $47.32 | $47.53 | $46.87 | $47.09 | $47.09 | 1,478,821 |
| 2023-06-13 | $48.24 | $48.50 | $47.47 | $47.53 | $47.53 | 1,303,951 |
| 2023-06-12 | $47.94 | $48.48 | $47.61 | $48.11 | $48.11 | 1,605,726 |
| 2023-06-09 | $47.41 | $47.71 | $46.88 | $47.70 | $47.70 | 1,432,707 |
| 2023-06-08 | $47.08 | $47.52 | $46.42 | $47.38 | $47.38 | 1,468,114 |
| 2023-06-07 | $46.41 | $47.70 | $46.32 | $47.08 | $47.08 | 3,071,524 |
| 2023-06-06 | $44.43 | $45.90 | $44.19 | $45.90 | $45.90 | 1,721,448 |
| 2023-06-05 | $44.75 | $44.95 | $43.86 | $44.54 | $44.54 | 1,485,019 |
| 2023-06-02 | $42.58 | $44.63 | $42.58 | $44.59 | $44.59 | 2,112,242 |
| 2023-06-01 | $42.86 | $43.20 | $42.03 | $42.19 | $42.19 | 3,766,170 |
| 2023-05-31 | $45.28 | $45.28 | $42.84 | $43.08 | $43.08 | 3,888,462 |
| 2023-05-30 | $45.10 | $45.66 | $45.02 | $45.41 | $45.41 | 1,639,158 |
| 2023-05-26 | $44.48 | $45.04 | $44.32 | $44.98 | $44.98 | 1,378,336 |
| 2023-05-25 | $44.54 | $44.86 | $44.04 | $44.26 | $44.26 | 1,609,388 |
| 2023-05-24 | $44.78 | $44.78 | $43.95 | $44.54 | $44.54 | 1,087,959 |
| 2023-05-23 | $45.04 | $45.75 | $44.79 | $44.85 | $44.85 | 1,003,644 |
| 2023-05-22 | $45.19 | $45.59 | $44.99 | $45.22 | $45.22 | 887,541 |
| 2023-05-19 | $46.24 | $46.30 | $44.98 | $45.19 | $45.19 | 1,131,281 |
| 2023-05-18 | $44.82 | $45.94 | $44.70 | $45.74 | $45.74 | 1,520,012 |
| 2023-05-17 | $44.74 | $46.00 | $44.37 | $45.15 | $45.15 | 1,940,329 |
| 2023-05-16 | $44.50 | $44.75 | $43.89 | $44.18 | $44.18 | 1,600,508 |
| 2023-05-15 | $43.85 | $45.09 | $43.85 | $44.62 | $44.62 | 1,110,180 |
| 2023-05-12 | $44.32 | $44.89 | $43.74 | $44.03 | $44.03 | 1,398,838 |
| 2023-05-11 | $43.70 | $44.16 | $43.59 | $43.88 | $43.88 | 925,292 |
| 2023-05-10 | $45.17 | $45.54 | $43.42 | $44.08 | $44.08 | 1,387,530 |
| 2023-05-09 | $43.96 | $44.84 | $43.79 | $44.70 | $44.70 | 1,561,715 |
| 2023-05-08 | $44.55 | $44.85 | $43.77 | $44.27 | $44.27 | 1,182,377 |
| 2023-05-05 | $44.26 | $45.24 | $43.24 | $44.27 | $44.27 | 3,125,447 |
| 2023-05-04 | $43.35 | $43.75 | $41.73 | $41.89 | $41.89 | 1,869,434 |
| 2023-05-03 | $44.78 | $45.27 | $43.43 | $43.46 | $43.46 | 1,948,017 |
| 2023-05-02 | $45.32 | $45.60 | $43.61 | $44.62 | $44.62 | 2,238,376 |
| 2023-05-01 | $45.58 | $46.34 | $45.38 | $45.43 | $45.43 | 1,947,770 |
| 2023-04-28 | $45.30 | $45.68 | $44.72 | $45.40 | $45.40 | 2,398,668 |
| 2023-04-27 | $44.83 | $45.55 | $41.41 | $45.35 | $45.35 | 7,951,564 |
| 2023-04-26 | $43.03 | $44.11 | $42.67 | $42.82 | $42.82 | 4,430,599 |
| 2023-04-25 | $43.36 | $43.73 | $43.18 | $43.33 | $43.33 | 2,361,732 |
| 2023-04-24 | $42.26 | $43.68 | $42.20 | $43.63 | $43.63 | 2,189,175 |
| 2023-04-21 | $43.50 | $43.70 | $41.87 | $42.35 | $42.35 | 4,268,925 |
| 2023-04-20 | $43.38 | $44.02 | $43.38 | $43.84 | $43.84 | 1,563,759 |
| 2023-04-19 | $42.79 | $43.76 | $42.71 | $43.63 | $43.63 | 1,500,206 |
| 2023-04-18 | $43.41 | $43.61 | $42.68 | $43.08 | $43.08 | 1,623,589 |
| 2023-04-17 | $42.51 | $43.29 | $42.46 | $43.20 | $43.20 | 1,461,055 |
| 2023-04-14 | $42.13 | $43.45 | $42.02 | $42.64 | $42.64 | 2,319,729 |
| 2023-04-13 | $41.42 | $42.19 | $40.64 | $42.02 | $42.02 | 2,357,836 |
| 2023-04-12 | $40.97 | $41.62 | $40.46 | $41.39 | $41.39 | 2,385,413 |
| 2023-04-11 | $40.47 | $40.97 | $40.38 | $40.65 | $40.65 | 3,059,718 |
| 2023-04-10 | $40.27 | $41.68 | $40.25 | $40.49 | $40.49 | 2,759,556 |
| 2023-04-06 | $40.75 | $40.91 | $40.08 | $40.30 | $40.30 | 2,312,827 |
| 2023-04-05 | $41.83 | $41.91 | $39.91 | $40.72 | $40.72 | 7,324,185 |
| 2023-04-04 | $46.13 | $46.46 | $42.14 | $42.31 | $42.31 | 5,399,488 |
| 2023-04-03 | $47.07 | $47.47 | $45.95 | $46.34 | $46.34 | 1,518,721 |
| 2023-03-31 | $46.58 | $46.91 | $46.08 | $46.88 | $46.88 | 1,715,670 |
| 2023-03-30 | $45.33 | $46.83 | $44.93 | $46.29 | $46.29 | 3,543,652 |
| 2023-03-29 | $44.68 | $44.91 | $43.96 | $44.75 | $44.75 | 3,109,156 |
| 2023-03-28 | $44.72 | $45.11 | $44.30 | $44.31 | $44.31 | 2,713,584 |
| 2023-03-27 | $44.41 | $45.16 | $44.23 | $44.86 | $44.86 | 2,681,776 |
| 2023-03-24 | $44.56 | $45.61 | $43.38 | $44.20 | $44.20 | 5,552,536 |
| 2023-03-23 | $46.12 | $46.41 | $44.55 | $45.12 | $45.12 | 2,980,573 |
| 2023-03-22 | $47.33 | $47.52 | $45.93 | $45.99 | $45.99 | 1,695,594 |
| 2023-03-21 | $46.76 | $47.49 | $46.71 | $47.40 | $47.40 | 1,860,434 |
| 2023-03-20 | $46.35 | $46.96 | $46.07 | $46.19 | $46.19 | 1,656,111 |
| 2023-03-17 | $46.82 | $46.82 | $45.49 | $45.87 | $45.87 | 4,616,331 |
| 2023-03-16 | $46.13 | $47.45 | $45.11 | $47.03 | $47.03 | 1,781,761 |
| 2023-03-15 | $47.17 | $47.17 | $45.25 | $46.52 | $46.52 | 3,341,146 |
| 2023-03-14 | $48.70 | $49.38 | $47.81 | $48.15 | $48.15 | 1,487,918 |
| 2023-03-13 | $48.99 | $49.02 | $47.40 | $47.75 | $47.75 | 2,482,800 |
| 2023-03-10 | $51.38 | $51.45 | $49.50 | $49.58 | $49.58 | 2,947,459 |
| 2023-03-09 | $52.76 | $53.19 | $51.24 | $51.28 | $51.28 | 1,755,085 |
| 2023-03-08 | $52.89 | $53.12 | $52.36 | $52.71 | $52.71 | 883,020 |
| 2023-03-07 | $52.95 | $53.37 | $52.83 | $53.05 | $53.05 | 1,087,203 |
| 2023-03-06 | $52.64 | $53.26 | $52.64 | $53.02 | $53.02 | 1,040,954 |
| 2023-03-03 | $53.46 | $53.46 | $52.14 | $52.90 | $52.90 | 1,264,723 |
| 2023-03-02 | $52.11 | $52.56 | $51.67 | $52.50 | $52.50 | 1,075,538 |
| 2023-03-01 | $51.91 | $52.22 | $51.62 | $52.12 | $52.12 | 2,558,722 |
| 2023-02-28 | $51.52 | $51.78 | $51.14 | $51.40 | $51.40 | 1,232,932 |
| 2023-02-27 | $50.48 | $51.64 | $50.37 | $51.28 | $51.28 | 1,375,359 |
| 2023-02-24 | $50.48 | $50.82 | $49.98 | $50.23 | $50.23 | 1,747,666 |
| 2023-02-23 | $49.88 | $50.81 | $49.81 | $50.74 | $50.74 | 2,428,175 |
| 2023-02-22 | $52.99 | $53.45 | $48.65 | $49.23 | $49.23 | 3,691,975 |
| 2023-02-21 | $51.63 | $51.63 | $51.09 | $51.47 | $51.47 | 1,896,657 |
| 2023-02-17 | $51.14 | $52.00 | $50.89 | $51.85 | $51.85 | 1,980,859 |
| 2023-02-16 | $51.35 | $52.16 | $51.30 | $51.45 | $51.45 | 1,462,481 |
| 2023-02-15 | $50.94 | $51.91 | $50.94 | $51.87 | $51.87 | 1,265,680 |
| 2023-02-14 | $50.77 | $51.46 | $50.72 | $51.46 | $51.46 | 1,339,643 |
| 2023-02-13 | $50.85 | $51.26 | $50.49 | $51.07 | $51.07 | 1,291,620 |
| 2023-02-10 | $50.90 | $51.11 | $50.37 | $50.67 | $50.67 | 1,853,747 |
| 2023-02-09 | $50.75 | $51.06 | $50.44 | $50.81 | $50.81 | 2,141,944 |
| 2023-02-08 | $50.85 | $50.88 | $49.34 | $50.43 | $50.43 | 1,659,344 |
| 2023-02-07 | $48.24 | $49.97 | $48.14 | $49.92 | $49.92 | 1,870,899 |
| 2023-02-06 | $47.63 | $48.24 | $47.32 | $48.20 | $48.20 | 1,160,390 |
| 2023-02-03 | $47.03 | $47.91 | $46.92 | $47.72 | $47.72 | 1,607,469 |
| 2023-02-02 | $48.46 | $48.69 | $46.78 | $47.32 | $47.32 | 2,451,359 |
| 2023-02-01 | $48.27 | $48.62 | $47.22 | $48.26 | $48.26 | 1,148,802 |
| 2023-01-31 | $47.80 | $48.50 | $47.66 | $48.46 | $48.46 | 1,204,960 |
| 2023-01-30 | $47.78 | $48.59 | $47.56 | $47.56 | $47.56 | 1,097,846 |
| 2023-01-27 | $47.55 | $48.01 | $47.24 | $47.87 | $47.87 | 1,138,110 |
| 2023-01-26 | $47.57 | $48.02 | $47.16 | $47.50 | $47.50 | 1,206,549 |
| 2023-01-25 | $46.71 | $47.19 | $46.36 | $47.12 | $47.12 | 1,392,910 |
| 2023-01-24 | $46.01 | $46.98 | $45.85 | $46.92 | $46.92 | 1,017,355 |
| 2023-01-23 | $46.21 | $46.40 | $45.75 | $46.15 | $46.15 | 1,189,891 |
| 2023-01-20 | $45.30 | $46.05 | $44.91 | $46.03 | $46.03 | 1,100,554 |
| 2023-01-19 | $45.61 | $45.65 | $45.18 | $45.18 | $45.18 | 806,202 |
| 2023-01-18 | $46.35 | $46.60 | $45.73 | $45.87 | $45.87 | 1,045,597 |
| 2023-01-17 | $46.27 | $46.74 | $46.18 | $46.26 | $46.26 | 1,206,765 |
| 2023-01-13 | $45.82 | $46.25 | $45.59 | $46.17 | $46.17 | 933,935 |
| 2023-01-12 | $45.31 | $46.08 | $45.02 | $45.97 | $45.97 | 1,225,111 |
| 2023-01-11 | $45.59 | $45.65 | $45.05 | $45.24 | $45.24 | 1,306,734 |
| 2023-01-10 | $45.05 | $45.38 | $44.69 | $45.26 | $45.26 | 1,508,397 |
| 2023-01-09 | $45.14 | $45.74 | $44.92 | $45.12 | $45.12 | 2,163,885 |
| 2023-01-06 | $44.02 | $45.00 | $43.85 | $44.89 | $44.89 | 1,539,828 |
| 2023-01-05 | $44.34 | $44.61 | $43.33 | $43.71 | $43.71 | 1,908,372 |
| 2023-01-04 | $45.01 | $45.22 | $44.28 | $44.53 | $44.53 | 1,585,768 |
| 2023-01-03 | $45.32 | $45.49 | $44.39 | $44.83 | $44.83 | 1,477,303 |
| 2022-12-30 | $44.81 | $45.28 | $44.55 | $45.17 | $45.17 | 1,267,084 |
| 2022-12-29 | $44.94 | $45.33 | $44.85 | $45.07 | $45.07 | 863,984 |
| 2022-12-28 | $45.54 | $46.12 | $44.66 | $44.79 | $44.79 | 1,001,771 |
| 2022-12-27 | $45.70 | $46.01 | $45.50 | $45.54 | $45.54 | 710,027 |
| 2022-12-23 | $44.96 | $45.90 | $44.78 | $45.67 | $45.67 | 984,682 |
| 2022-12-22 | $45.65 | $45.65 | $44.82 | $45.17 | $45.17 | 1,505,167 |
| 2022-12-21 | $45.84 | $46.32 | $45.41 | $45.94 | $45.94 | 2,299,105 |
| 2022-12-20 | $45.57 | $46.19 | $45.50 | $45.52 | $45.52 | 1,915,864 |
| 2022-12-19 | $45.74 | $45.96 | $45.25 | $45.46 | $45.46 | 1,553,114 |
| 2022-12-16 | $45.78 | $45.86 | $45.15 | $45.60 | $45.60 | 2,502,765 |
| 2022-12-15 | $45.77 | $46.29 | $45.38 | $46.05 | $46.05 | 1,604,500 |
| 2022-12-14 | $46.84 | $47.03 | $45.75 | $46.43 | $46.43 | 2,616,902 |
| 2022-12-13 | $47.65 | $47.76 | $45.77 | $46.64 | $46.64 | 1,969,889 |
| 2022-12-12 | $46.47 | $46.69 | $45.85 | $46.61 | $46.61 | 1,882,200 |
| 2022-12-09 | $46.44 | $46.65 | $46.14 | $46.25 | $46.25 | 1,739,103 |
| 2022-12-08 | $47.44 | $47.66 | $46.64 | $46.70 | $46.70 | 1,491,855 |
| 2022-12-07 | $47.03 | $47.65 | $46.76 | $46.98 | $46.98 | 1,535,527 |
| 2022-12-06 | $47.53 | $47.73 | $46.85 | $46.99 | $46.99 | 864,387 |
| 2022-12-05 | $47.99 | $48.23 | $47.11 | $47.38 | $47.38 | 980,296 |
| 2022-12-02 | $48.78 | $48.89 | $47.78 | $48.44 | $48.44 | 1,021,958 |
| 2022-12-01 | $48.54 | $48.99 | $48.00 | $48.49 | $48.49 | 1,081,490 |
| 2022-11-30 | $46.98 | $48.35 | $46.94 | $48.21 | $48.21 | 1,080,191 |
| 2022-11-29 | $47.28 | $47.70 | $46.84 | $47.08 | $47.08 | 1,045,955 |
| 2022-11-28 | $47.70 | $48.02 | $47.14 | $47.28 | $47.28 | 1,555,257 |
| 2022-11-25 | $47.46 | $48.24 | $47.20 | $48.02 | $48.02 | 577,933 |
| 2022-11-23 | $47.80 | $48.32 | $47.60 | $47.66 | $47.66 | 754,641 |
| 2022-11-22 | $47.28 | $48.10 | $47.26 | $47.89 | $47.89 | 873,285 |
| 2022-11-21 | $47.21 | $47.69 | $47.16 | $47.17 | $47.17 | 993,806 |
| 2022-11-18 | $47.10 | $47.84 | $46.22 | $47.27 | $47.27 | 1,745,629 |
| 2022-11-17 | $45.82 | $47.10 | $45.82 | $46.92 | $46.92 | 1,584,327 |
| 2022-11-16 | $46.17 | $47.19 | $45.80 | $46.69 | $46.69 | 1,337,408 |
| 2022-11-15 | $46.95 | $47.53 | $46.18 | $46.36 | $46.36 | 1,733,967 |
| 2022-11-14 | $46.43 | $47.26 | $46.03 | $46.33 | $46.33 | 1,841,305 |
| 2022-11-11 | $47.63 | $48.23 | $45.88 | $46.45 | $46.45 | 2,260,666 |
| 2022-11-10 | $48.77 | $49.02 | $47.22 | $47.77 | $47.77 | 2,119,429 |
| 2022-11-09 | $47.11 | $47.38 | $46.45 | $46.76 | $46.76 | 1,206,472 |
| 2022-11-08 | $46.15 | $47.60 | $46.11 | $47.43 | $47.43 | 2,308,083 |
| 2022-11-07 | $46.16 | $47.19 | $45.83 | $46.00 | $46.00 | 3,022,383 |
| 2022-11-04 | $45.95 | $46.57 | $44.68 | $45.77 | $45.77 | 1,994,268 |
| 2022-11-03 | $42.48 | $45.32 | $42.26 | $45.27 | $45.27 | 5,786,155 |
| 2022-11-02 | $42.57 | $42.96 | $41.37 | $41.46 | $41.46 | 2,087,277 |
| 2022-11-01 | $42.69 | $43.10 | $41.84 | $43.02 | $43.02 | 1,867,124 |
| 2022-10-31 | $42.39 | $42.98 | $42.33 | $42.53 | $42.53 | 2,046,682 |
| 2022-10-28 | $42.64 | $42.93 | $42.06 | $42.78 | $42.78 | 1,898,527 |
| 2022-10-27 | $41.90 | $42.58 | $41.67 | $42.12 | $42.12 | 1,351,332 |
| 2022-10-26 | $41.04 | $42.23 | $40.99 | $41.59 | $41.59 | 1,758,838 |
| 2022-10-25 | $40.71 | $41.69 | $40.49 | $40.80 | $40.80 | 2,127,044 |
| 2022-10-24 | $40.41 | $41.23 | $40.18 | $40.87 | $40.87 | 1,901,111 |
| 2022-10-21 | $40.03 | $40.24 | $37.81 | $39.75 | $39.75 | 3,989,663 |
| 2022-10-20 | $41.17 | $41.69 | $39.99 | $40.13 | $40.13 | 1,766,521 |
| 2022-10-19 | $42.74 | $43.17 | $41.15 | $41.28 | $41.28 | 2,866,629 |
| 2022-10-18 | $43.35 | $43.88 | $42.04 | $43.01 | $43.01 | 1,783,115 |
| 2022-10-17 | $41.65 | $42.69 | $41.65 | $42.32 | $42.32 | 1,822,985 |
| 2022-10-14 | $42.07 | $42.36 | $40.73 | $40.81 | $40.81 | 1,242,750 |
| 2022-10-13 | $39.60 | $41.95 | $39.19 | $41.79 | $41.79 | 2,172,707 |
| 2022-10-12 | $40.90 | $41.05 | $39.80 | $40.23 | $40.23 | 1,449,494 |
| 2022-10-11 | $41.52 | $42.17 | $40.78 | $41.22 | $41.22 | 1,663,312 |
| 2022-10-10 | $42.57 | $42.82 | $41.54 | $41.81 | $41.81 | 1,252,719 |
| 2022-10-07 | $43.55 | $43.61 | $42.31 | $42.65 | $42.65 | 1,627,650 |
| 2022-10-06 | $43.32 | $44.15 | $43.08 | $43.95 | $43.95 | 1,863,189 |
| 2022-10-05 | $42.81 | $43.71 | $42.17 | $43.35 | $43.35 | 1,474,034 |
| 2022-10-04 | $43.11 | $43.69 | $43.06 | $43.36 | $43.36 | 2,099,002 |
| 2022-10-03 | $40.88 | $42.16 | $40.61 | $42.06 | $42.06 | 2,351,730 |
| 2022-09-30 | $39.86 | $41.11 | $39.66 | $40.33 | $40.33 | 1,703,512 |
| 2022-09-29 | $40.43 | $40.60 | $39.14 | $39.83 | $39.83 | 1,863,474 |
| 2022-09-28 | $39.27 | $40.95 | $39.19 | $40.70 | $40.70 | 1,147,254 |
| 2022-09-27 | $39.36 | $39.81 | $38.66 | $39.07 | $39.07 | 1,335,941 |
| 2022-09-26 | $39.58 | $40.10 | $38.66 | $39.01 | $39.01 | 2,057,547 |
| 2022-09-23 | $40.81 | $40.87 | $38.90 | $39.88 | $39.88 | 3,891,728 |
| 2022-09-22 | $42.06 | $42.52 | $41.16 | $41.51 | $41.51 | 2,450,684 |
| 2022-09-21 | $42.47 | $43.35 | $41.97 | $42.10 | $42.10 | 1,992,587 |
| 2022-09-20 | $42.62 | $42.81 | $42.23 | $42.29 | $42.29 | 1,697,145 |
| 2022-09-19 | $41.14 | $42.95 | $41.12 | $42.68 | $42.68 | 1,683,112 |
| 2022-09-16 | $41.67 | $41.81 | $40.84 | $41.73 | $41.73 | 4,076,138 |
| 2022-09-15 | $42.01 | $42.84 | $41.76 | $42.28 | $42.28 | 1,207,348 |
| 2022-09-14 | $42.27 | $42.43 | $41.72 | $42.15 | $42.15 | 1,217,962 |
| 2022-09-13 | $42.18 | $42.85 | $41.28 | $42.29 | $42.29 | 1,318,425 |
| 2022-09-12 | $42.89 | $43.21 | $42.73 | $43.00 | $43.00 | 1,240,672 |
| 2022-09-09 | $42.23 | $42.71 | $41.81 | $42.56 | $42.56 | 999,807 |
| 2022-09-08 | $40.79 | $42.02 | $40.60 | $42.00 | $42.00 | 970,461 |
| 2022-09-07 | $39.92 | $41.23 | $39.92 | $41.16 | $41.16 | 1,335,114 |
| 2022-09-06 | $39.99 | $40.48 | $39.43 | $40.09 | $40.09 | 1,189,027 |
| 2022-09-02 | $40.53 | $41.02 | $39.82 | $39.95 | $39.95 | 1,605,325 |
| 2022-09-01 | $39.70 | $40.00 | $39.18 | $39.95 | $39.95 | 1,406,874 |
| 2022-08-31 | $40.54 | $40.76 | $39.88 | $40.14 | $40.14 | 2,155,362 |
| 2022-08-30 | $40.98 | $41.20 | $39.93 | $40.26 | $40.26 | 997,818 |
| 2022-08-29 | $40.65 | $41.36 | $40.61 | $40.94 | $40.94 | 1,080,559 |
| 2022-08-26 | $42.49 | $42.62 | $40.97 | $41.07 | $41.07 | 1,048,565 |
| 2022-08-25 | $41.70 | $42.56 | $41.68 | $42.56 | $42.56 | 906,087 |
| 2022-08-24 | $40.91 | $41.98 | $40.86 | $41.62 | $41.62 | 1,297,734 |
| 2022-08-23 | $40.92 | $41.48 | $40.55 | $40.85 | $40.85 | 1,538,770 |
| 2022-08-22 | $41.27 | $41.89 | $40.78 | $40.99 | $40.99 | 1,320,807 |
| 2022-08-19 | $42.01 | $42.20 | $41.17 | $41.44 | $41.44 | 2,088,233 |
| 2022-08-18 | $42.65 | $43.04 | $42.40 | $42.46 | $42.46 | 2,583,355 |
| 2022-08-17 | $42.83 | $42.89 | $42.32 | $42.57 | $42.57 | 1,803,879 |
| 2022-08-16 | $43.17 | $43.56 | $43.17 | $43.25 | $43.25 | 1,931,201 |
| 2022-08-15 | $42.98 | $43.71 | $42.82 | $43.54 | $43.54 | 3,011,561 |
| 2022-08-12 | $42.86 | $43.25 | $42.49 | $43.16 | $43.16 | 1,166,009 |
| 2022-08-11 | $42.20 | $43.15 | $42.20 | $42.46 | $42.46 | 2,374,598 |
| 2022-08-10 | $41.82 | $42.65 | $41.47 | $41.92 | $41.92 | 2,255,111 |
| 2022-08-09 | $41.15 | $41.62 | $41.00 | $41.04 | $41.04 | 2,477,114 |
| 2022-08-08 | $42.03 | $42.32 | $41.16 | $41.20 | $41.20 | 1,328,592 |
| 2022-08-05 | $40.52 | $41.57 | $40.19 | $41.30 | $41.30 | 2,279,170 |
| 2022-08-04 | $41.20 | $41.75 | $39.60 | $40.78 | $40.78 | 3,650,864 |
| 2022-08-03 | $38.80 | $39.53 | $38.60 | $39.12 | $39.12 | 2,863,911 |
| 2022-08-02 | $38.31 | $38.85 | $38.15 | $38.49 | $38.49 | 1,498,437 |
| 2022-08-01 | $38.32 | $38.91 | $37.92 | $38.66 | $38.66 | 1,949,618 |
| 2022-07-29 | $37.51 | $38.69 | $37.46 | $38.61 | $38.61 | 1,824,950 |
| 2022-07-28 | $36.66 | $37.75 | $36.02 | $37.57 | $37.57 | 1,791,602 |
| 2022-07-27 | $35.70 | $36.41 | $35.45 | $36.20 | $36.20 | 1,032,246 |
| 2022-07-26 | $35.70 | $35.93 | $35.42 | $35.70 | $35.70 | 1,484,433 |
| 2022-07-25 | $35.63 | $36.10 | $34.57 | $35.85 | $35.85 | 913,085 |
| 2022-07-22 | $36.19 | $36.40 | $34.39 | $35.70 | $35.70 | 1,362,282 |
| 2022-07-21 | $35.64 | $35.99 | $35.38 | $35.94 | $35.94 | 1,320,835 |
| 2022-07-20 | $34.65 | $35.79 | $34.59 | $35.65 | $35.65 | 2,169,123 |
| 2022-07-19 | $33.40 | $34.85 | $33.02 | $34.65 | $34.65 | 1,817,537 |
| 2022-07-18 | $33.26 | $33.73 | $32.98 | $33.06 | $33.06 | 1,558,622 |
| 2022-07-15 | $32.71 | $32.97 | $32.04 | $32.78 | $32.78 | 1,567,233 |
| 2022-07-14 | $31.96 | $32.30 | $31.63 | $32.20 | $32.20 | 1,277,036 |
| 2022-07-13 | $31.32 | $32.60 | $31.30 | $32.35 | $32.35 | 1,360,251 |
| 2022-07-12 | $32.66 | $32.80 | $31.69 | $31.77 | $31.77 | 1,837,064 |
| 2022-07-11 | $32.06 | $32.73 | $31.66 | $32.70 | $32.70 | 1,644,725 |
| 2022-07-08 | $32.63 | $32.79 | $31.96 | $32.44 | $32.44 | 1,365,963 |
| 2022-07-07 | $31.85 | $32.75 | $31.52 | $32.59 | $32.59 | 2,196,293 |
| 2022-07-06 | $31.70 | $31.97 | $31.06 | $31.53 | $31.53 | 2,623,166 |
| 2022-07-05 | $32.12 | $32.12 | $30.86 | $31.71 | $31.71 | 2,410,923 |
| 2022-07-01 | $32.33 | $33.17 | $31.52 | $32.91 | $32.91 | 2,189,591 |
| 2022-06-30 | $31.71 | $32.91 | $31.21 | $32.42 | $32.42 | 2,862,004 |
| 2022-06-29 | $33.25 | $33.25 | $32.02 | $32.41 | $32.41 | 2,301,862 |
| 2022-06-28 | $34.51 | $34.98 | $33.29 | $33.43 | $33.43 | 2,185,551 |
| 2022-06-27 | $34.64 | $34.82 | $33.53 | $34.42 | $34.42 | 2,365,848 |
| 2022-06-24 | $33.13 | $34.50 | $33.09 | $34.50 | $34.50 | 27,387,259 |
| 2022-06-23 | $32.52 | $32.95 | $30.52 | $32.76 | $32.76 | 2,149,575 |
| 2022-06-22 | $31.54 | $32.54 | $31.18 | $32.34 | $32.34 | 2,453,370 |
| 2022-06-21 | $31.61 | $32.68 | $31.01 | $32.18 | $32.18 | 2,626,999 |
| 2022-06-17 | $31.37 | $31.86 | $30.65 | $31.18 | $31.18 | 3,230,260 |
| 2022-06-16 | $33.04 | $33.15 | $30.87 | $31.13 | $31.13 | 3,446,731 |
| 2022-06-15 | $34.31 | $34.53 | $33.15 | $33.97 | $33.97 | 5,131,382 |
| 2022-06-14 | $33.83 | $34.64 | $33.60 | $34.00 | $34.00 | 2,142,743 |
| 2022-06-13 | $34.52 | $34.55 | $33.45 | $33.74 | $33.74 | 2,304,068 |
| 2022-06-10 | $35.85 | $36.04 | $35.01 | $35.53 | $35.53 | 1,815,016 |
| 2022-06-09 | $36.55 | $37.52 | $36.45 | $36.69 | $36.69 | 1,970,382 |
| 2022-06-08 | $38.00 | $38.00 | $36.24 | $36.60 | $36.60 | 1,883,944 |
| 2022-06-07 | $36.56 | $38.01 | $36.56 | $37.97 | $37.97 | 1,752,301 |
| 2022-06-06 | $37.09 | $37.52 | $36.80 | $37.16 | $37.16 | 1,740,538 |
| 2022-06-03 | $37.17 | $37.17 | $36.19 | $36.98 | $36.98 | 1,446,454 |
| 2022-06-02 | $36.54 | $37.39 | $36.27 | $37.23 | $37.23 | 1,853,316 |
| 2022-06-01 | $36.08 | $36.92 | $35.28 | $36.31 | $36.31 | 3,388,209 |
| 2022-05-31 | $35.98 | $36.40 | $35.51 | $35.73 | $35.73 | 3,262,256 |
| 2022-05-27 | $35.83 | $36.49 | $34.47 | $36.31 | $36.31 | 2,244,825 |
| 2022-05-26 | $35.17 | $35.74 | $34.92 | $35.50 | $35.50 | 1,540,765 |
| 2022-05-25 | $34.43 | $35.25 | $34.04 | $34.94 | $34.94 | 1,709,151 |
| 2022-05-24 | $34.56 | $34.84 | $33.93 | $34.55 | $34.55 | 2,845,573 |
| 2022-05-23 | $34.32 | $35.43 | $33.99 | $34.90 | $34.90 | 2,125,618 |
| 2022-05-20 | $33.86 | $34.13 | $32.74 | $33.93 | $33.93 | 1,873,373 |
| 2022-05-19 | $33.45 | $34.01 | $32.96 | $33.40 | $33.40 | 2,405,258 |
| 2022-05-18 | $35.36 | $35.86 | $33.59 | $33.70 | $33.70 | 2,420,148 |
| 2022-05-17 | $35.04 | $36.01 | $35.02 | $35.98 | $35.98 | 2,561,779 |
| 2022-05-16 | $35.26 | $35.56 | $34.08 | $34.59 | $34.59 | 2,952,452 |
| 2022-05-13 | $33.85 | $35.79 | $33.85 | $35.61 | $35.61 | 3,507,877 |
| 2022-05-12 | $33.34 | $34.06 | $32.59 | $33.37 | $33.37 | 3,152,976 |
| 2022-05-11 | $33.67 | $35.03 | $32.31 | $33.49 | $33.49 | 3,438,564 |
| 2022-05-10 | $33.06 | $34.06 | $31.97 | $33.93 | $33.93 | 4,147,969 |
| 2022-05-09 | $33.79 | $34.29 | $32.02 | $32.20 | $32.20 | 2,990,587 |
| 2022-05-06 | $34.29 | $34.88 | $33.75 | $34.26 | $34.26 | 1,900,616 |
| 2022-05-05 | $36.32 | $36.55 | $34.11 | $34.66 | $34.66 | 2,408,123 |
| 2022-05-04 | $35.83 | $36.71 | $35.43 | $36.63 | $36.63 | 2,937,766 |
| 2022-05-03 | $34.94 | $36.01 | $34.63 | $35.91 | $35.91 | 3,008,074 |
| 2022-05-02 | $35.08 | $35.79 | $33.71 | $34.84 | $34.84 | 2,890,539 |
| 2022-04-29 | $34.82 | $36.76 | $34.82 | $35.10 | $35.10 | 2,626,138 |
| 2022-04-28 | $36.34 | $36.89 | $34.36 | $35.71 | $35.71 | 5,048,727 |
| 2022-04-27 | $35.23 | $35.54 | $34.25 | $34.52 | $34.52 | 5,517,078 |
| 2022-04-26 | $36.66 | $36.76 | $34.94 | $34.95 | $34.95 | 2,134,419 |
| 2022-04-25 | $36.54 | $36.99 | $35.84 | $36.98 | $36.98 | 1,793,812 |
| 2022-04-22 | $37.19 | $37.52 | $36.63 | $36.88 | $36.88 | 2,321,675 |
| 2022-04-21 | $39.74 | $39.74 | $36.92 | $37.35 | $37.35 | 3,081,872 |
| 2022-04-20 | $39.28 | $39.70 | $39.17 | $39.20 | $39.20 | 1,510,391 |
| 2022-04-19 | $37.26 | $39.37 | $37.24 | $39.00 | $39.00 | 2,079,027 |
| 2022-04-18 | $37.37 | $37.93 | $37.10 | $37.31 | $37.31 | 1,447,826 |
| 2022-04-14 | $37.85 | $38.16 | $37.39 | $37.41 | $37.41 | 1,360,798 |
| 2022-04-13 | $37.66 | $38.28 | $37.23 | $37.70 | $37.70 | 1,650,920 |
| 2022-04-12 | $37.61 | $38.37 | $36.94 | $37.56 | $37.56 | 3,028,073 |
| 2022-04-11 | $35.84 | $37.22 | $35.62 | $37.05 | $37.05 | 2,911,412 |
| 2022-04-08 | $36.54 | $36.84 | $35.90 | $35.98 | $35.98 | 1,685,498 |
| 2022-04-07 | $37.00 | $37.64 | $36.31 | $36.69 | $36.69 | 1,551,161 |
| 2022-04-06 | $37.12 | $37.58 | $36.69 | $37.07 | $37.07 | 2,693,800 |
| 2022-04-05 | $39.45 | $39.66 | $37.63 | $37.70 | $37.70 | 1,812,748 |
| 2022-04-04 | $39.83 | $40.05 | $39.41 | $39.52 | $39.52 | 856,323 |
| 2022-04-01 | $39.13 | $39.67 | $39.00 | $39.51 | $39.51 | 1,495,526 |
| 2022-03-31 | $40.05 | $40.21 | $39.08 | $39.13 | $39.13 | 1,400,995 |
| 2022-03-30 | $40.43 | $40.58 | $39.58 | $39.99 | $39.99 | 1,777,578 |
| 2022-03-29 | $40.34 | $40.73 | $40.13 | $40.25 | $40.25 | 2,124,682 |
| 2022-03-28 | $39.47 | $39.86 | $38.86 | $39.67 | $39.67 | 1,271,196 |
| 2022-03-25 | $39.57 | $40.13 | $39.25 | $39.67 | $39.67 | 2,631,447 |
| 2022-03-24 | $38.63 | $39.46 | $38.21 | $39.46 | $39.46 | 1,203,392 |
| 2022-03-23 | $38.45 | $39.16 | $38.16 | $38.48 | $38.48 | 1,218,190 |
| 2022-03-22 | $38.93 | $39.09 | $38.59 | $38.68 | $38.68 | 1,571,950 |
| 2022-03-21 | $38.88 | $38.92 | $37.95 | $38.33 | $38.33 | 1,316,993 |
| 2022-03-18 | $37.86 | $38.88 | $37.47 | $38.74 | $38.74 | 2,158,515 |
| 2022-03-17 | $37.17 | $37.86 | $36.89 | $37.86 | $37.86 | 1,394,839 |
| 2022-03-16 | $36.51 | $37.29 | $35.68 | $37.19 | $37.19 | 1,712,787 |
| 2022-03-15 | $35.22 | $36.01 | $34.98 | $35.93 | $35.93 | 1,316,452 |
| 2022-03-14 | $36.14 | $36.31 | $34.86 | $35.04 | $35.04 | 1,681,616 |
| 2022-03-11 | $36.30 | $36.53 | $35.82 | $35.86 | $35.86 | 903,087 |
| 2022-03-10 | $35.01 | $36.04 | $34.93 | $35.95 | $35.95 | 1,123,757 |
| 2022-03-09 | $35.64 | $36.05 | $35.33 | $35.71 | $35.71 | 1,162,816 |
| 2022-03-08 | $34.42 | $35.21 | $33.67 | $34.79 | $34.79 | 3,013,194 |
| 2022-03-07 | $36.71 | $36.73 | $34.22 | $34.29 | $34.29 | 1,992,534 |
| 2022-03-04 | $36.25 | $36.79 | $35.73 | $36.63 | $36.63 | 1,415,124 |
| 2022-03-03 | $37.69 | $37.78 | $36.49 | $36.70 | $36.70 | 1,456,488 |
| 2022-03-02 | $35.80 | $37.48 | $35.20 | $37.38 | $37.38 | 2,756,570 |
| 2022-03-01 | $35.28 | $35.35 | $34.14 | $34.42 | $34.42 | 2,018,046 |
| 2022-02-28 | $36.82 | $36.90 | $35.04 | $35.53 | $35.53 | 3,058,973 |
| 2022-02-25 | $36.86 | $38.20 | $36.54 | $37.32 | $37.32 | 2,694,736 |
| 2022-02-24 | $35.19 | $37.81 | $34.86 | $37.69 | $37.69 | 2,675,496 |
| 2022-02-23 | $36.50 | $36.96 | $35.68 | $35.90 | $35.90 | 1,861,744 |
| 2022-02-22 | $36.83 | $37.18 | $35.90 | $36.20 | $36.20 | 1,319,021 |
| 2022-02-18 | $37.30 | $37.83 | $37.02 | $37.07 | $37.07 | 973,795 |
| 2022-02-17 | $38.50 | $38.63 | $37.44 | $37.46 | $37.46 | 1,149,894 |
| 2022-02-16 | $38.61 | $39.09 | $38.21 | $38.88 | $38.88 | 1,127,038 |
| 2022-02-15 | $38.67 | $39.16 | $38.02 | $38.77 | $38.77 | 1,113,963 |
| 2022-02-14 | $38.00 | $38.62 | $37.85 | $38.15 | $38.15 | 1,562,439 |
| 2022-02-11 | $38.63 | $38.97 | $37.62 | $37.94 | $37.94 | 1,369,541 |
| 2022-02-10 | $38.75 | $39.51 | $38.25 | $38.52 | $38.52 | 1,828,348 |
| 2022-02-09 | $38.47 | $39.64 | $38.38 | $39.60 | $39.60 | 2,387,650 |
| 2022-02-08 | $37.09 | $37.97 | $37.04 | $37.84 | $37.84 | 926,967 |
| 2022-02-07 | $36.72 | $37.34 | $36.67 | $37.00 | $37.00 | 1,085,135 |
| 2022-02-04 | $36.66 | $37.15 | $36.23 | $36.80 | $36.80 | 1,465,804 |
| 2022-02-03 | $37.17 | $37.66 | $36.84 | $36.96 | $36.96 | 953,904 |
| 2022-02-02 | $37.86 | $38.24 | $37.18 | $37.47 | $37.47 | 1,252,753 |
| 2022-02-01 | $37.34 | $37.93 | $36.96 | $37.88 | $37.88 | 2,207,417 |
| 2022-01-31 | $36.44 | $37.18 | $36.22 | $37.04 | $37.04 | 2,548,771 |
| 2022-01-28 | $35.49 | $36.78 | $35.29 | $36.75 | $36.75 | 1,398,321 |
| 2022-01-27 | $36.01 | $37.05 | $35.47 | $35.59 | $35.59 | 1,265,049 |
| 2022-01-26 | $36.51 | $37.31 | $35.52 | $35.85 | $35.85 | 1,700,167 |
| 2022-01-25 | $36.30 | $36.64 | $35.42 | $35.93 | $35.93 | 1,547,591 |
| 2022-01-24 | $35.48 | $37.13 | $34.95 | $36.98 | $36.98 | 2,319,644 |
| 2022-01-21 | $36.48 | $37.34 | $35.98 | $36.03 | $36.03 | 2,085,210 |
| 2022-01-20 | $37.03 | $37.80 | $36.74 | $36.82 | $36.82 | 1,023,610 |
| 2022-01-19 | $37.38 | $37.64 | $36.89 | $36.93 | $36.93 | 894,504 |
| 2022-01-18 | $37.96 | $38.11 | $37.25 | $37.33 | $37.33 | 1,710,719 |
| 2022-01-14 | $38.47 | $38.69 | $37.83 | $38.39 | $38.39 | 1,090,872 |
| 2022-01-13 | $38.99 | $39.54 | $38.76 | $38.88 | $38.88 | 1,384,261 |
| 2022-01-12 | $39.34 | $39.82 | $38.67 | $38.81 | $38.81 | 1,220,931 |
| 2022-01-11 | $38.44 | $38.99 | $37.45 | $38.97 | $38.97 | 1,696,020 |
| 2022-01-10 | $38.05 | $38.53 | $37.52 | $38.51 | $38.51 | 1,968,881 |
| 2022-01-07 | $39.58 | $40.03 | $38.08 | $38.09 | $38.09 | 1,802,708 |
| 2022-01-06 | $39.41 | $39.99 | $38.95 | $39.64 | $39.64 | 1,120,383 |
| 2022-01-05 | $41.17 | $42.00 | $39.43 | $39.55 | $39.55 | 1,851,824 |
| 2022-01-04 | $40.45 | $41.44 | $40.29 | $41.23 | $41.23 | 1,566,410 |
| 2022-01-03 | $40.76 | $41.19 | $40.09 | $40.33 | $40.33 | 1,990,054 |
| 2021-12-31 | $40.50 | $41.02 | $40.44 | $40.84 | $40.84 | 1,286,764 |
| 2021-12-30 | $40.94 | $41.37 | $40.66 | $40.68 | $40.68 | 718,631 |
| 2021-12-29 | $40.86 | $41.07 | $40.43 | $40.97 | $40.97 | 677,810 |
| 2021-12-28 | $41.09 | $41.30 | $40.34 | $40.64 | $40.64 | 1,065,670 |
| 2021-12-27 | $40.53 | $41.02 | $40.25 | $40.99 | $40.99 | 2,158,235 |
| 2021-12-23 | $40.37 | $40.91 | $40.05 | $40.59 | $40.59 | 881,047 |
| 2021-12-22 | $40.00 | $40.47 | $39.63 | $40.43 | $40.43 | 1,137,574 |
| 2021-12-21 | $39.62 | $40.29 | $39.32 | $39.95 | $39.95 | 1,475,078 |
| 2021-12-20 | $38.72 | $39.57 | $38.72 | $39.45 | $39.45 | 1,601,774 |
| 2021-12-17 | $39.48 | $40.47 | $38.88 | $39.72 | $39.72 | 2,260,216 |
| 2021-12-16 | $40.38 | $40.66 | $39.37 | $39.76 | $39.76 | 2,303,039 |
| 2021-12-15 | $38.82 | $39.71 | $38.11 | $39.62 | $39.62 | 1,758,967 |
| 2021-12-14 | $38.75 | $39.02 | $37.74 | $38.57 | $38.57 | 2,417,397 |
| 2021-12-13 | $39.69 | $39.92 | $39.02 | $39.21 | $39.21 | 1,924,066 |
| 2021-12-10 | $40.17 | $40.34 | $39.43 | $39.72 | $39.72 | 1,139,980 |
| 2021-12-09 | $40.46 | $40.70 | $40.01 | $40.04 | $40.04 | 776,895 |
| 2021-12-08 | $40.00 | $40.94 | $39.97 | $40.66 | $40.66 | 1,249,121 |
| 2021-12-07 | $40.00 | $41.28 | $39.79 | $40.00 | $40.00 | 2,019,385 |
| 2021-12-06 | $39.38 | $39.91 | $38.94 | $39.51 | $39.51 | 1,751,684 |
| 2021-12-03 | $38.86 | $39.09 | $37.65 | $38.99 | $38.99 | 1,691,845 |
| 2021-12-02 | $37.57 | $39.13 | $37.57 | $38.74 | $38.74 | 1,628,424 |
| 2021-12-01 | $38.92 | $39.24 | $37.50 | $37.51 | $37.51 | 3,303,554 |
| 2021-11-30 | $38.83 | $39.39 | $38.06 | $38.09 | $38.09 | 2,230,942 |
| 2021-11-29 | $39.47 | $39.60 | $38.59 | $39.12 | $39.12 | 1,741,457 |
| 2021-11-26 | $38.77 | $39.23 | $38.29 | $38.85 | $38.85 | 907,796 |
| 2021-11-24 | $39.18 | $39.82 | $38.82 | $39.79 | $39.79 | 2,364,697 |
| 2021-11-23 | $39.16 | $39.76 | $38.69 | $39.45 | $39.45 | 3,899,168 |
| 2021-11-22 | $39.52 | $39.73 | $38.66 | $39.16 | $39.16 | 3,337,504 |
| 2021-11-19 | $39.89 | $40.15 | $39.41 | $39.49 | $39.49 | 1,916,400 |
| 2021-11-18 | $39.20 | $40.19 | $39.01 | $40.04 | $40.04 | 2,810,570 |
| 2021-11-17 | $39.09 | $39.60 | $38.78 | $39.14 | $39.14 | 2,758,370 |
| 2021-11-16 | $37.05 | $39.23 | $37.01 | $39.18 | $39.18 | 2,514,364 |
| 2021-11-15 | $39.75 | $39.75 | $38.61 | $38.98 | $38.98 | 1,597,145 |
| 2021-11-12 | $38.75 | $38.91 | $38.20 | $38.87 | $38.87 | 1,445,004 |
| 2021-11-11 | $38.96 | $39.03 | $37.77 | $38.35 | $38.35 | 2,056,938 |
| 2021-11-10 | $37.43 | $38.72 | $37.17 | $38.71 | $38.71 | 3,750,040 |
| 2021-11-09 | $39.04 | $39.46 | $37.20 | $37.35 | $37.35 | 2,911,784 |
| 2021-11-08 | $36.10 | $37.80 | $36.10 | $37.17 | $37.17 | 4,847,630 |
| 2021-11-05 | $35.50 | $36.13 | $34.60 | $35.79 | $35.79 | 2,424,217 |
| 2021-11-04 | $34.54 | $34.93 | $34.34 | $34.71 | $34.71 | 1,905,862 |
| 2021-11-03 | $34.00 | $34.47 | $33.86 | $34.37 | $34.37 | 1,562,788 |
| 2021-11-02 | $34.63 | $34.92 | $33.87 | $34.06 | $34.06 | 1,473,639 |
| 2021-11-01 | $34.90 | $35.05 | $34.55 | $34.67 | $34.67 | 1,747,656 |
| 2021-10-29 | $34.09 | $34.82 | $33.85 | $34.75 | $34.75 | 1,135,565 |
| 2021-10-28 | $33.79 | $34.87 | $32.89 | $34.29 | $34.29 | 1,310,088 |
| 2021-10-27 | $33.80 | $33.95 | $33.44 | $33.60 | $33.60 | 1,030,308 |
| 2021-10-26 | $34.55 | $34.88 | $33.81 | $33.92 | $33.92 | 1,484,304 |
| 2021-10-25 | $33.58 | $34.45 | $33.48 | $34.34 | $34.34 | 1,767,751 |
| 2021-10-22 | $33.56 | $33.86 | $33.11 | $33.43 | $33.43 | 1,215,378 |
| 2021-10-21 | $33.51 | $34.11 | $33.09 | $33.56 | $33.56 | 1,790,734 |
| 2021-10-20 | $33.80 | $34.47 | $33.34 | $33.67 | $33.67 | 2,889,495 |
| 2021-10-19 | $32.90 | $33.61 | $32.63 | $33.55 | $33.55 | 1,694,096 |
| 2021-10-18 | $32.54 | $32.78 | $31.99 | $32.71 | $32.71 | 1,723,647 |
| 2021-10-15 | $32.98 | $33.22 | $32.76 | $32.82 | $32.82 | 2,090,829 |
| 2021-10-14 | $32.49 | $32.85 | $32.29 | $32.51 | $32.51 | 1,652,978 |
| 2021-10-13 | $31.89 | $32.34 | $31.44 | $32.21 | $32.21 | 1,984,941 |
| 2021-10-12 | $31.58 | $32.14 | $31.48 | $31.82 | $31.82 | 1,048,402 |
| 2021-10-11 | $31.51 | $31.99 | $31.41 | $31.53 | $31.53 | 1,744,239 |
| 2021-10-08 | $32.23 | $32.31 | $31.45 | $31.50 | $31.50 | 946,035 |
| 2021-10-07 | $31.85 | $32.32 | $31.10 | $32.20 | $32.20 | 2,525,038 |
| 2021-10-06 | $31.45 | $31.72 | $30.87 | $31.60 | $31.60 | 1,672,892 |
| 2021-10-05 | $31.76 | $32.29 | $31.64 | $31.84 | $31.84 | 1,316,112 |
| 2021-10-04 | $32.17 | $32.21 | $31.24 | $31.67 | $31.67 | 2,464,251 |
| 2021-10-01 | $31.93 | $32.26 | $31.52 | $32.17 | $32.17 | 3,302,637 |
| 2021-09-30 | $31.51 | $32.16 | $31.44 | $31.72 | $31.72 | 1,481,004 |
| 2021-09-29 | $30.78 | $31.99 | $30.55 | $31.96 | $31.96 | 4,866,790 |
| 2021-09-28 | $32.30 | $32.30 | $31.02 | $31.09 | $31.09 | 5,204,493 |
| 2021-09-27 | $32.23 | $32.80 | $31.97 | $32.42 | $32.42 | 1,763,649 |
| 2021-09-24 | $32.10 | $32.52 | $32.02 | $32.26 | $32.26 | 1,768,092 |
| 2021-09-23 | $32.33 | $32.64 | $32.32 | $32.33 | $32.33 | 1,862,353 |
| 2021-09-22 | $32.38 | $32.56 | $31.82 | $32.14 | $32.14 | 1,658,038 |
| 2021-09-21 | $31.51 | $32.30 | $30.84 | $32.18 | $32.18 | 3,323,838 |
| 2021-09-20 | $31.09 | $31.39 | $30.63 | $31.28 | $31.28 | 3,005,048 |
| 2021-09-17 | $32.09 | $32.25 | $31.34 | $31.56 | $31.56 | 5,616,653 |
| 2021-09-16 | $31.43 | $32.47 | $31.35 | $31.90 | $31.90 | 3,951,904 |
| 2021-09-15 | $29.33 | $31.51 | $29.27 | $31.45 | $31.45 | 5,709,701 |
| 2021-09-14 | $28.71 | $29.45 | $28.54 | $29.16 | $29.16 | 2,231,332 |
| 2021-09-13 | $28.75 | $29.15 | $28.53 | $28.71 | $28.71 | 2,638,080 |
| 2021-09-10 | $28.53 | $28.76 | $28.14 | $28.47 | $28.47 | 7,472,794 |
| 2021-09-09 | $28.72 | $28.99 | $28.27 | $28.66 | $28.66 | 1,053,455 |
| 2021-09-08 | $29.19 | $29.26 | $28.68 | $28.76 | $28.76 | 2,160,121 |
| 2021-09-07 | $29.21 | $29.31 | $28.94 | $29.20 | $29.20 | 1,440,896 |
| 2021-09-03 | $29.46 | $29.53 | $29.14 | $29.32 | $29.32 | 780,076 |
| 2021-09-02 | $29.78 | $30.00 | $29.47 | $29.56 | $29.56 | 1,351,298 |
| 2021-09-01 | $29.61 | $30.04 | $29.40 | $29.65 | $29.65 | 1,266,014 |
| 2021-08-31 | $29.56 | $29.82 | $29.45 | $29.60 | $29.60 | 1,372,964 |
| 2021-08-30 | $29.54 | $29.76 | $29.27 | $29.47 | $29.47 | 1,235,178 |
| 2021-08-27 | $28.61 | $29.54 | $28.54 | $29.50 | $29.50 | 1,859,251 |
| 2021-08-26 | $28.61 | $28.69 | $28.29 | $28.58 | $28.58 | 1,030,304 |
| 2021-08-25 | $27.69 | $28.82 | $27.62 | $28.67 | $28.67 | 1,153,140 |
| 2021-08-24 | $27.67 | $28.00 | $27.65 | $27.71 | $27.71 | 983,521 |
| 2021-08-23 | $27.18 | $27.63 | $27.18 | $27.57 | $27.57 | 753,357 |
| 2021-08-20 | $26.97 | $27.09 | $26.50 | $26.98 | $26.98 | 1,839,553 |
| 2021-08-19 | $26.97 | $27.14 | $26.44 | $26.91 | $26.91 | 1,837,752 |
| 2021-08-18 | $27.13 | $27.68 | $27.05 | $27.29 | $27.29 | 814,067 |
| 2021-08-17 | $27.40 | $27.51 | $26.79 | $27.12 | $27.12 | 1,704,160 |
| 2021-08-16 | $27.59 | $27.84 | $27.28 | $27.67 | $27.67 | 2,849,316 |
| 2021-08-13 | $28.03 | $28.10 | $27.64 | $27.68 | $27.68 | 796,254 |
| 2021-08-12 | $28.36 | $28.51 | $28.04 | $28.11 | $28.11 | 1,006,728 |
| 2021-08-11 | $28.24 | $28.38 | $27.69 | $28.36 | $28.36 | 3,699,641 |
| 2021-08-10 | $28.05 | $28.25 | $27.86 | $28.07 | $28.07 | 1,088,891 |
| 2021-08-09 | $28.62 | $28.66 | $28.00 | $28.14 | $28.14 | 1,997,962 |
| 2021-08-06 | $29.15 | $29.71 | $27.97 | $28.60 | $28.60 | 2,906,059 |
| 2021-08-05 | $27.69 | $28.58 | $27.69 | $28.25 | $28.25 | 834,663 |
| 2021-08-04 | $28.52 | $28.70 | $28.00 | $28.27 | $28.27 | 816,282 |
| 2021-08-03 | $28.61 | $28.78 | $28.06 | $28.75 | $28.75 | 1,020,568 |
| 2021-08-02 | $28.88 | $29.14 | $28.44 | $28.51 | $28.51 | 1,121,281 |
| 2021-07-30 | $28.45 | $28.81 | $28.23 | $28.71 | $28.71 | 1,038,588 |
| 2021-07-29 | $28.41 | $28.77 | $28.20 | $28.52 | $28.52 | 732,793 |
| 2021-07-28 | $28.10 | $28.58 | $27.66 | $28.32 | $28.32 | 894,014 |
| 2021-07-27 | $28.19 | $28.23 | $27.43 | $27.90 | $27.90 | 1,016,764 |
| 2021-07-26 | $28.52 | $28.68 | $28.16 | $28.29 | $28.29 | 1,166,400 |
| 2021-07-23 | $28.23 | $28.51 | $28.12 | $28.45 | $28.45 | 787,259 |
| 2021-07-22 | $28.17 | $28.17 | $27.65 | $28.00 | $28.00 | 946,954 |
| 2021-07-21 | $27.59 | $28.17 | $27.51 | $28.14 | $28.14 | 697,429 |
| 2021-07-20 | $26.66 | $27.56 | $26.52 | $27.40 | $27.40 | 1,271,708 |
| 2021-07-19 | $26.61 | $26.84 | $26.15 | $26.49 | $26.49 | 1,799,862 |
| 2021-07-16 | $27.86 | $28.02 | $27.05 | $27.12 | $27.12 | 1,065,572 |
| 2021-07-15 | $28.00 | $28.09 | $27.43 | $27.66 | $27.66 | 1,049,329 |
| 2021-07-14 | $28.42 | $28.50 | $27.96 | $28.10 | $28.10 | 1,422,635 |
| 2021-07-13 | $28.36 | $28.56 | $28.16 | $28.27 | $28.27 | 1,714,994 |
| 2021-07-12 | $27.84 | $28.54 | $27.80 | $28.54 | $28.54 | 1,842,852 |
| 2021-07-09 | $27.87 | $28.09 | $27.64 | $28.01 | $28.01 | 2,234,784 |
| 2021-07-08 | $27.15 | $27.67 | $26.94 | $27.54 | $27.54 | 1,987,520 |
| 2021-07-07 | $27.18 | $27.76 | $27.03 | $27.66 | $27.66 | 1,731,089 |
| 2021-07-06 | $27.67 | $27.75 | $27.04 | $27.30 | $27.30 | 1,552,412 |
| 2021-07-02 | $27.69 | $27.83 | $27.52 | $27.73 | $27.73 | 1,438,512 |
| 2021-07-01 | $28.04 | $28.31 | $27.67 | $27.72 | $27.72 | 1,634,788 |
| 2021-06-30 | $28.43 | $28.45 | $27.75 | $27.87 | $27.87 | 2,302,321 |
| 2021-06-29 | $28.27 | $28.62 | $28.07 | $28.52 | $28.52 | 2,765,509 |
| 2021-06-28 | $28.15 | $28.32 | $27.82 | $28.28 | $28.28 | 3,712,602 |
| 2021-06-25 | $28.49 | $28.66 | $27.97 | $28.03 | $28.03 | 8,852,585 |
| 2021-06-24 | $27.89 | $28.30 | $27.56 | $28.28 | $28.28 | 7,287,987 |
| 2021-06-23 | $27.66 | $28.10 | $27.42 | $27.57 | $27.57 | 7,773,641 |
| 2021-06-22 | $28.45 | $28.71 | $28.25 | $28.47 | $28.47 | 2,200,984 |
| 2021-06-21 | $28.10 | $28.72 | $28.01 | $28.50 | $28.50 | 1,502,172 |
| 2021-06-18 | $27.77 | $28.45 | $27.53 | $27.81 | $27.81 | 3,348,988 |
| 2021-06-17 | $28.82 | $28.97 | $28.20 | $28.40 | $28.40 | 2,701,922 |
| 2021-06-16 | $29.35 | $29.49 | $28.32 | $28.85 | $28.85 | 2,862,222 |
| 2021-06-15 | $29.60 | $29.74 | $29.09 | $29.35 | $29.35 | 2,280,686 |
| 2021-06-14 | $29.50 | $29.57 | $29.06 | $29.48 | $29.48 | 1,260,778 |
| 2021-06-11 | $29.30 | $29.60 | $29.24 | $29.49 | $29.49 | 1,492,430 |
| 2021-06-10 | $29.08 | $29.35 | $28.71 | $29.20 | $29.20 | 1,714,455 |
| 2021-06-09 | $28.98 | $29.36 | $28.83 | $29.02 | $29.02 | 1,292,172 |
| 2021-06-08 | $29.35 | $29.44 | $28.82 | $29.05 | $29.05 | 1,198,334 |
| 2021-06-07 | $27.91 | $29.07 | $27.80 | $29.02 | $29.02 | 2,386,255 |
| 2021-06-04 | $28.00 | $28.17 | $27.82 | $27.86 | $27.86 | 2,961,536 |
| 2021-06-03 | $28.00 | $28.15 | $27.64 | $27.99 | $27.99 | 1,448,902 |
| 2021-06-02 | $29.06 | $29.24 | $27.99 | $28.13 | $28.13 | 1,701,780 |
| 2021-06-01 | $29.18 | $29.87 | $29.00 | $29.04 | $29.04 | 1,405,230 |
| 2021-05-28 | $29.07 | $29.26 | $28.70 | $29.00 | $29.00 | 963,678 |
| 2021-05-27 | $29.13 | $29.16 | $28.59 | $28.88 | $28.88 | 1,435,363 |
| 2021-05-26 | $28.68 | $28.98 | $28.48 | $28.81 | $28.81 | 1,355,234 |
| 2021-05-25 | $29.12 | $29.23 | $28.36 | $28.68 | $28.68 | 2,312,974 |
| 2021-05-24 | $29.14 | $29.30 | $28.76 | $28.95 | $28.95 | 1,311,965 |
| 2021-05-21 | $28.56 | $29.41 | $28.56 | $29.14 | $29.14 | 1,994,792 |
| 2021-05-20 | $28.21 | $28.49 | $28.01 | $28.37 | $28.37 | 888,280 |
| 2021-05-19 | $27.70 | $28.28 | $27.36 | $28.26 | $28.26 | 930,874 |
| 2021-05-18 | $27.91 | $28.59 | $27.90 | $28.13 | $28.13 | 1,618,665 |
| 2021-05-17 | $27.65 | $27.92 | $27.38 | $27.80 | $27.80 | 956,561 |
| 2021-05-14 | $27.61 | $28.02 | $27.54 | $27.73 | $27.73 | 1,134,811 |
| 2021-05-13 | $27.51 | $28.04 | $27.20 | $27.51 | $27.51 | 1,170,883 |
| 2021-05-12 | $27.53 | $28.14 | $27.53 | $27.53 | $27.53 | 1,990,474 |
| 2021-05-11 | $27.48 | $28.20 | $27.44 | $27.90 | $27.90 | 2,262,607 |
| 2021-05-10 | $29.15 | $29.31 | $27.96 | $27.97 | $27.97 | 1,649,240 |
| 2021-05-07 | $28.97 | $29.57 | $28.50 | $29.37 | $29.37 | 2,901,971 |
| 2021-05-06 | $29.57 | $29.57 | $28.56 | $29.18 | $29.18 | 1,107,975 |
| 2021-05-05 | $28.60 | $29.27 | $28.25 | $29.20 | $29.20 | 1,522,867 |
| 2021-05-04 | $28.54 | $28.94 | $28.41 | $28.53 | $28.53 | 2,531,061 |
| 2021-05-03 | $29.86 | $29.86 | $28.78 | $28.87 | $28.87 | 1,667,287 |
| 2021-04-30 | $29.82 | $30.35 | $29.16 | $29.27 | $29.27 | 1,897,607 |
| 2021-04-29 | $30.38 | $30.38 | $29.36 | $29.60 | $29.60 | 826,436 |
| 2021-04-28 | $29.71 | $30.20 | $29.70 | $30.08 | $30.08 | 772,090 |
| 2021-04-27 | $30.15 | $30.34 | $29.78 | $29.88 | $29.88 | 1,341,539 |
| 2021-04-26 | $29.84 | $30.34 | $29.84 | $30.13 | $30.13 | 1,032,280 |
| 2021-04-23 | $28.62 | $29.89 | $28.61 | $29.75 | $29.75 | 749,429 |
| 2021-04-22 | $28.96 | $29.09 | $28.50 | $28.55 | $28.55 | 925,664 |
| 2021-04-21 | $28.23 | $28.96 | $28.00 | $28.81 | $28.81 | 2,070,360 |
| 2021-04-20 | $28.54 | $28.72 | $27.75 | $28.30 | $28.30 | 1,746,732 |
| 2021-04-19 | $28.87 | $28.87 | $28.52 | $28.64 | $28.64 | 683,454 |
| 2021-04-16 | $29.01 | $29.17 | $28.70 | $28.91 | $28.91 | 2,302,086 |
| 2021-04-15 | $28.76 | $28.97 | $28.27 | $28.79 | $28.79 | 673,805 |
| 2021-04-14 | $28.74 | $29.22 | $28.40 | $28.53 | $28.53 | 1,118,003 |
| 2021-04-13 | $29.33 | $29.37 | $28.53 | $28.80 | $28.80 | 1,396,084 |
| 2021-04-12 | $29.79 | $29.86 | $29.30 | $29.33 | $29.33 | 1,512,976 |
| 2021-04-09 | $29.44 | $29.84 | $29.26 | $29.74 | $29.74 | 641,640 |
| 2021-04-08 | $28.82 | $29.43 | $28.70 | $29.36 | $29.36 | 897,749 |
| 2021-04-07 | $29.11 | $29.43 | $28.71 | $28.87 | $28.87 | 851,467 |
| 2021-04-06 | $29.46 | $29.83 | $29.19 | $29.19 | $29.19 | 1,266,998 |
| 2021-04-05 | $29.46 | $29.53 | $28.30 | $29.10 | $29.10 | 2,134,437 |
| 2021-04-01 | $28.03 | $29.12 | $27.94 | $28.98 | $28.98 | 3,077,946 |
| 2021-03-31 | $27.54 | $27.94 | $27.35 | $27.75 | $27.75 | 1,145,448 |
| 2021-03-30 | $26.58 | $27.50 | $26.50 | $27.31 | $27.31 | 648,606 |
| 2021-03-29 | $27.38 | $27.67 | $26.67 | $26.71 | $26.71 | 1,029,002 |
| 2021-03-26 | $26.31 | $27.44 | $26.08 | $27.38 | $27.38 | 1,527,388 |
| 2021-03-25 | $24.69 | $26.14 | $24.51 | $25.97 | $25.97 | 1,154,279 |
| 2021-03-24 | $25.55 | $25.92 | $25.00 | $25.00 | $25.00 | 1,629,266 |
| 2021-03-23 | $25.51 | $26.20 | $25.02 | $25.21 | $25.21 | 3,803,447 |
| 2021-03-22 | $26.75 | $26.88 | $25.63 | $25.69 | $25.69 | 1,696,093 |
| 2021-03-19 | $26.87 | $27.18 | $26.54 | $26.82 | $26.82 | 2,840,493 |
| 2021-03-18 | $27.62 | $27.99 | $26.92 | $27.00 | $27.00 | 1,367,131 |
| 2021-03-17 | $27.69 | $27.83 | $26.89 | $27.83 | $27.83 | 1,202,475 |
| 2021-03-16 | $27.44 | $27.77 | $27.16 | $27.35 | $27.35 | 907,850 |
| 2021-03-15 | $27.71 | $27.95 | $27.38 | $27.75 | $27.75 | 792,835 |
| 2021-03-12 | $27.49 | $28.06 | $27.31 | $27.74 | $27.74 | 913,810 |
| 2021-03-11 | $26.87 | $27.60 | $26.60 | $27.55 | $27.55 | 1,814,777 |
| 2021-03-10 | $26.65 | $27.12 | $26.46 | $26.66 | $26.66 | 916,241 |
| 2021-03-09 | $25.47 | $26.76 | $25.43 | $26.49 | $26.49 | 1,630,120 |
| 2021-03-08 | $26.12 | $26.29 | $25.10 | $25.23 | $25.23 | 3,157,279 |
| 2021-03-05 | $26.46 | $26.49 | $24.91 | $26.08 | $26.08 | 3,598,289 |
| 2021-03-04 | $27.26 | $27.60 | $25.95 | $26.09 | $26.09 | 5,546,605 |
| 2021-03-03 | $27.69 | $27.99 | $27.03 | $27.37 | $27.37 | 5,216,610 |
| 2021-03-02 | $27.19 | $27.74 | $26.95 | $27.20 | $27.20 | 5,219,005 |
| 2021-03-01 | $28.61 | $28.71 | $27.18 | $27.78 | $27.78 | 3,003,723 |
| 2021-02-26 | $27.67 | $28.60 | $26.75 | $27.73 | $27.73 | 3,716,695 |
| 2021-02-25 | $27.46 | $27.70 | $26.73 | $26.73 | $26.73 | 1,109,862 |
| 2021-02-24 | $27.01 | $28.01 | $27.00 | $27.62 | $27.62 | 1,158,490 |
| 2021-02-23 | $26.56 | $27.40 | $26.04 | $27.21 | $27.21 | 1,035,153 |
| 2021-02-22 | $26.48 | $26.95 | $26.23 | $26.65 | $26.65 | 692,306 |
| 2021-02-19 | $26.40 | $26.87 | $26.34 | $26.70 | $26.70 | 680,329 |
| 2021-02-18 | $26.15 | $26.42 | $25.92 | $26.30 | $26.30 | 740,675 |
| 2021-02-17 | $26.00 | $26.18 | $25.67 | $26.11 | $26.11 | 1,205,712 |
| 2021-02-16 | $27.09 | $27.27 | $25.94 | $26.02 | $26.02 | 1,767,213 |
| 2021-02-12 | $26.34 | $27.04 | $26.01 | $26.78 | $26.78 | 543,094 |
| 2021-02-11 | $27.11 | $27.39 | $26.25 | $26.52 | $26.52 | 804,593 |
| 2021-02-10 | $27.63 | $27.97 | $26.84 | $26.96 | $26.96 | 836,264 |
| 2021-02-09 | $26.80 | $27.37 | $26.80 | $27.32 | $27.32 | 1,045,601 |
| 2021-02-08 | $26.28 | $27.05 | $25.85 | $26.96 | $26.96 | 1,563,195 |
| 2021-02-05 | $25.75 | $26.02 | $25.51 | $25.89 | $25.89 | 1,388,536 |
| 2021-02-04 | $26.25 | $26.68 | $25.63 | $25.67 | $25.67 | 1,450,098 |
| 2021-02-03 | $25.86 | $26.54 | $25.46 | $26.07 | $26.07 | 1,592,799 |
| 2021-02-02 | $25.61 | $26.34 | $25.34 | $26.11 | $26.11 | 1,424,328 |
| 2021-02-01 | $23.76 | $25.13 | $23.72 | $24.99 | $24.99 | 1,423,975 |
| 2021-01-29 | $24.02 | $24.29 | $23.48 | $23.71 | $23.71 | 920,574 |
| 2021-01-28 | $23.65 | $24.35 | $23.31 | $24.10 | $24.10 | 1,260,692 |
| 2021-01-27 | $23.72 | $24.00 | $23.22 | $23.30 | $23.30 | 1,520,114 |
| 2021-01-26 | $25.55 | $25.55 | $24.24 | $24.33 | $24.33 | 837,686 |
| 2021-01-25 | $25.35 | $25.60 | $24.69 | $25.17 | $25.17 | 1,141,137 |
| 2021-01-22 | $25.77 | $26.13 | $25.28 | $25.53 | $25.53 | 928,107 |
| 2021-01-21 | $26.46 | $26.69 | $25.75 | $25.98 | $25.98 | 1,070,071 |
| 2021-01-20 | $25.90 | $26.57 | $25.84 | $26.48 | $26.48 | 554,865 |
| 2021-01-19 | $27.32 | $27.39 | $25.93 | $25.95 | $25.95 | 1,798,749 |
| 2021-01-15 | $27.11 | $27.23 | $26.56 | $26.82 | $26.82 | 1,413,482 |
| 2021-01-14 | $26.96 | $27.41 | $26.75 | $27.23 | $27.23 | 1,431,782 |
| 2021-01-13 | $26.85 | $26.87 | $26.31 | $26.67 | $26.67 | 1,397,359 |
| 2021-01-12 | $26.11 | $26.73 | $26.00 | $26.70 | $26.70 | 1,934,090 |
| 2021-01-11 | $25.65 | $26.02 | $25.65 | $25.95 | $25.95 | 1,102,901 |
| 2021-01-08 | $25.71 | $26.00 | $25.45 | $25.82 | $25.82 | 921,622 |
| 2021-01-07 | $25.47 | $25.69 | $25.03 | $25.49 | $25.49 | 1,735,755 |
| 2021-01-06 | $24.00 | $25.25 | $23.91 | $24.96 | $24.96 | 1,471,258 |
| 2021-01-05 | $23.29 | $23.76 | $23.16 | $23.68 | $23.68 | 995,615 |
| 2021-01-04 | $23.92 | $25.05 | $22.75 | $23.40 | $23.40 | 2,485,039 |
| 2020-12-31 | $23.01 | $23.31 | $22.95 | $23.17 | $23.17 | 707,100 |
| 2020-12-30 | $22.96 | $23.30 | $22.86 | $23.06 | $23.06 | 725,253 |
| 2020-12-29 | $23.02 | $23.19 | $22.85 | $23.04 | $23.04 | 1,575,263 |
| 2020-12-28 | $22.74 | $23.11 | $22.65 | $23.00 | $23.00 | 1,228,358 |
| 2020-12-24 | $22.33 | $22.60 | $22.28 | $22.55 | $22.55 | 226,903 |
| 2020-12-23 | $22.48 | $22.61 | $22.14 | $22.30 | $22.30 | 613,319 |
| 2020-12-22 | $22.43 | $22.70 | $22.20 | $22.49 | $22.49 | 1,496,886 |
| 2020-12-21 | $21.86 | $22.50 | $21.80 | $22.44 | $22.44 | 1,434,582 |
| 2020-12-18 | $22.16 | $22.63 | $21.90 | $22.24 | $22.24 | 3,003,294 |
| 2020-12-17 | $21.93 | $22.40 | $21.90 | $21.98 | $21.98 | 1,685,448 |
| 2020-12-16 | $22.14 | $22.34 | $21.95 | $22.19 | $22.19 | 1,707,436 |
| 2020-12-15 | $22.17 | $22.26 | $21.80 | $22.07 | $22.07 | 1,117,669 |
| 2020-12-14 | $23.38 | $23.38 | $21.94 | $21.99 | $21.99 | 1,048,826 |
| 2020-12-11 | $20.98 | $22.58 | $20.98 | $22.12 | $22.12 | 1,847,336 |
| 2020-12-10 | $20.97 | $21.41 | $20.90 | $21.14 | $21.14 | 1,142,224 |
| 2020-12-09 | $21.58 | $21.93 | $20.90 | $21.08 | $21.08 | 1,327,299 |
| 2020-12-08 | $20.95 | $21.43 | $20.95 | $21.30 | $21.30 | 1,100,461 |
| 2020-12-07 | $21.61 | $21.71 | $20.98 | $21.14 | $21.14 | 1,345,205 |
| 2020-12-04 | $21.45 | $21.72 | $21.32 | $21.58 | $21.58 | 2,080,670 |
| 2020-12-03 | $21.16 | $21.47 | $20.93 | $21.28 | $21.28 | 940,619 |
| 2020-12-02 | $21.35 | $21.39 | $20.90 | $21.12 | $21.12 | 868,733 |
| 2020-12-01 | $21.82 | $21.88 | $21.37 | $21.53 | $21.53 | 1,254,811 |
| 2020-11-30 | $21.17 | $21.59 | $21.00 | $21.51 | $21.51 | 1,006,034 |
| 2020-11-27 | $21.60 | $21.78 | $21.19 | $21.20 | $21.20 | 385,079 |
| 2020-11-25 | $21.73 | $22.05 | $21.41 | $21.64 | $21.64 | 879,356 |
| 2020-11-24 | $22.18 | $22.24 | $21.71 | $21.75 | $21.75 | 1,014,272 |
| 2020-11-23 | $22.06 | $22.06 | $21.49 | $21.89 | $21.89 | 964,374 |
| 2020-11-20 | $21.31 | $21.83 | $21.17 | $21.45 | $21.45 | 864,627 |
| 2020-11-19 | $21.83 | $21.86 | $21.15 | $21.51 | $21.51 | 1,553,880 |
| 2020-11-18 | $21.50 | $22.26 | $21.37 | $21.94 | $21.94 | 3,497,088 |
| 2020-11-17 | $21.26 | $21.65 | $21.05 | $21.31 | $21.31 | 1,315,394 |
| 2020-11-16 | $21.23 | $21.53 | $20.99 | $21.42 | $21.42 | 1,154,349 |
| 2020-11-13 | $21.05 | $21.26 | $20.72 | $20.98 | $20.98 | 947,972 |
| 2020-11-12 | $20.67 | $21.00 | $20.00 | $20.79 | $20.79 | 2,184,925 |
| 2020-11-11 | $20.95 | $20.95 | $20.00 | $20.79 | $20.79 | 1,317,942 |
| 2020-11-10 | $20.16 | $21.17 | $20.16 | $21.08 | $21.08 | 2,345,016 |
| 2020-11-09 | $21.10 | $22.23 | $20.00 | $20.02 | $20.02 | 3,158,499 |
| 2020-11-06 | $19.00 | $20.37 | $18.39 | $20.19 | $20.19 | 3,711,972 |
| 2020-11-05 | $18.57 | $18.89 | $18.48 | $18.67 | $18.67 | 1,564,509 |
| 2020-11-04 | $18.52 | $18.85 | $18.06 | $18.44 | $18.44 | 1,348,799 |
| 2020-11-03 | $18.89 | $19.24 | $18.34 | $18.84 | $18.84 | 999,562 |
| 2020-11-02 | $18.84 | $19.30 | $18.51 | $18.72 | $18.72 | 2,520,746 |
| 2020-10-30 | $18.43 | $18.59 | $18.18 | $18.58 | $18.58 | 2,578,257 |
| 2020-10-29 | $18.24 | $18.97 | $17.77 | $18.55 | $18.55 | 2,544,960 |
| 2020-10-28 | $18.34 | $18.61 | $18.09 | $18.33 | $18.33 | 3,599,926 |
| 2020-10-27 | $18.55 | $18.92 | $18.38 | $18.64 | $18.64 | 2,049,697 |
| 2020-10-26 | $18.33 | $18.65 | $18.00 | $18.44 | $18.44 | 2,558,829 |
| 2020-10-23 | $18.44 | $18.75 | $18.35 | $18.62 | $18.62 | 1,324,368 |
| 2020-10-22 | $17.59 | $18.31 | $17.59 | $18.30 | $18.30 | 1,733,436 |
| 2020-10-21 | $16.98 | $17.61 | $16.92 | $17.50 | $17.50 | 2,525,764 |
| 2020-10-20 | $17.15 | $17.28 | $16.98 | $17.05 | $17.05 | 616,683 |
| 2020-10-19 | $17.50 | $17.53 | $16.99 | $17.03 | $17.03 | 942,140 |
| 2020-10-16 | $17.40 | $17.61 | $17.24 | $17.36 | $17.36 | 875,736 |
| 2020-10-15 | $17.31 | $17.59 | $16.90 | $17.44 | $17.44 | 587,346 |
| 2020-10-14 | $17.78 | $17.82 | $17.51 | $17.61 | $17.61 | 834,265 |
| 2020-10-13 | $17.79 | $17.89 | $17.51 | $17.63 | $17.63 | 434,279 |
| 2020-10-12 | $17.81 | $18.26 | $17.56 | $18.04 | $18.04 | 1,396,937 |
| 2020-10-09 | $17.84 | $17.97 | $17.54 | $17.72 | $17.72 | 760,069 |
| 2020-10-08 | $17.99 | $17.99 | $17.43 | $17.63 | $17.63 | 817,682 |
| 2020-10-07 | $17.65 | $17.95 | $17.65 | $17.83 | $17.83 | 1,528,899 |
| 2020-10-06 | $17.59 | $17.99 | $17.42 | $17.43 | $17.43 | 2,009,867 |
| 2020-10-05 | $17.64 | $17.94 | $17.40 | $17.42 | $17.42 | 1,254,807 |
| 2020-10-02 | $16.82 | $17.56 | $16.74 | $17.47 | $17.47 | 1,016,109 |
| 2020-10-01 | $16.86 | $17.19 | $16.43 | $17.16 | $17.16 | 1,421,604 |
| 2020-09-30 | $16.59 | $16.95 | $16.50 | $16.68 | $16.68 | 1,126,518 |
| 2020-09-29 | $16.47 | $16.52 | $16.06 | $16.49 | $16.49 | 779,930 |
| 2020-09-28 | $16.68 | $16.77 | $16.37 | $16.53 | $16.53 | 844,317 |
| 2020-09-25 | $15.86 | $16.47 | $15.86 | $16.40 | $16.40 | 1,155,632 |
| 2020-09-24 | $15.92 | $16.27 | $15.73 | $16.01 | $16.01 | 1,613,395 |
| 2020-09-23 | $16.51 | $16.74 | $15.92 | $16.00 | $16.00 | 1,387,819 |
| 2020-09-22 | $16.46 | $16.78 | $16.29 | $16.48 | $16.48 | 2,030,135 |
| 2020-09-21 | $16.62 | $16.75 | $16.02 | $16.50 | $16.50 | 3,481,383 |
| 2020-09-18 | $17.94 | $18.05 | $16.86 | $17.03 | $17.03 | 2,493,913 |
| 2020-09-17 | $17.14 | $17.65 | $17.02 | $17.52 | $17.52 | 1,981,918 |
| 2020-09-16 | $17.26 | $17.55 | $17.03 | $17.40 | $17.40 | 1,676,573 |
| 2020-09-15 | $17.18 | $17.22 | $16.71 | $16.86 | $16.86 | 1,051,349 |
| 2020-09-14 | $17.10 | $17.24 | $16.88 | $17.10 | $17.10 | 720,934 |
| 2020-09-11 | $17.14 | $17.20 | $16.73 | $16.93 | $16.93 | 938,299 |
| 2020-09-10 | $17.48 | $17.65 | $16.97 | $17.08 | $17.08 | 1,205,023 |
| 2020-09-09 | $17.37 | $17.52 | $17.03 | $17.30 | $17.30 | 1,424,497 |
| 2020-09-08 | $17.73 | $17.88 | $17.16 | $17.22 | $17.22 | 1,665,690 |
| 2020-09-04 | $18.32 | $18.32 | $17.63 | $17.99 | $17.99 | 1,256,660 |
| 2020-09-03 | $18.49 | $18.58 | $17.72 | $18.00 | $18.00 | 1,936,068 |
| 2020-09-02 | $18.37 | $18.59 | $18.26 | $18.45 | $18.45 | 1,383,957 |
| 2020-09-01 | $17.75 | $18.26 | $17.58 | $18.23 | $18.23 | 1,386,905 |
| 2020-08-31 | $18.50 | $18.51 | $17.90 | $17.90 | $17.90 | 1,156,587 |
| 2020-08-28 | $18.46 | $18.74 | $18.36 | $18.48 | $18.48 | 1,191,035 |
| 2020-08-27 | $18.24 | $18.48 | $18.04 | $18.34 | $18.34 | 1,477,440 |
| 2020-08-26 | $17.50 | $18.28 | $17.27 | $18.22 | $18.22 | 1,623,427 |
| 2020-08-25 | $18.16 | $18.17 | $17.79 | $17.99 | $17.99 | 1,157,239 |
| 2020-08-24 | $18.11 | $18.11 | $17.73 | $17.97 | $17.97 | 2,062,482 |
| 2020-08-21 | $17.95 | $18.05 | $17.72 | $18.04 | $18.04 | 1,155,741 |
| 2020-08-20 | $17.75 | $18.01 | $17.61 | $17.98 | $17.98 | 1,074,975 |
| 2020-08-19 | $17.49 | $18.08 | $17.41 | $17.94 | $17.94 | 1,811,145 |
| 2020-08-18 | $17.53 | $17.66 | $17.32 | $17.53 | $17.53 | 1,216,554 |
| 2020-08-17 | $17.62 | $17.72 | $17.30 | $17.50 | $17.50 | 1,271,264 |
| 2020-08-14 | $17.39 | $17.93 | $17.28 | $17.76 | $17.76 | 1,589,283 |
| 2020-08-13 | $17.74 | $18.03 | $17.57 | $17.72 | $17.72 | 2,434,965 |
| 2020-08-12 | $17.85 | $18.27 | $17.64 | $17.90 | $17.90 | 3,166,652 |
| 2020-08-11 | $17.83 | $18.27 | $17.40 | $17.72 | $17.72 | 3,476,094 |
| 2020-08-10 | $17.19 | $17.75 | $16.71 | $17.42 | $17.42 | 3,985,142 |
| 2020-08-07 | $15.97 | $16.20 | $15.68 | $16.05 | $16.05 | 2,729,106 |
| 2020-08-06 | $15.63 | $15.96 | $15.51 | $15.85 | $15.85 | 1,689,971 |
| 2020-08-05 | $15.65 | $15.77 | $15.38 | $15.74 | $15.74 | 2,615,633 |
| 2020-08-04 | $15.21 | $15.53 | $15.12 | $15.44 | $15.44 | 1,980,683 |
| 2020-08-03 | $15.21 | $15.29 | $14.83 | $15.17 | $15.17 | 3,126,996 |
| 2020-07-31 | $15.02 | $15.11 | $14.72 | $15.06 | $15.06 | 3,133,318 |
| 2020-07-30 | $14.67 | $15.21 | $14.60 | $15.10 | $15.10 | 1,528,328 |
| 2020-07-29 | $14.64 | $15.01 | $14.53 | $15.00 | $15.00 | 3,625,623 |
| 2020-07-28 | $14.71 | $14.84 | $14.42 | $14.60 | $14.60 | 1,609,198 |
| 2020-07-27 | $14.64 | $14.83 | $14.46 | $14.73 | $14.73 | 960,881 |
| 2020-07-24 | $14.71 | $14.87 | $14.47 | $14.66 | $14.66 | 1,377,435 |
| 2020-07-23 | $14.37 | $14.99 | $14.37 | $14.70 | $14.70 | 2,245,001 |
| 2020-07-22 | $14.50 | $14.69 | $14.29 | $14.48 | $14.48 | 1,468,213 |
| 2020-07-21 | $14.41 | $14.73 | $14.23 | $14.49 | $14.49 | 2,001,468 |
| 2020-07-20 | $14.09 | $14.20 | $13.73 | $14.01 | $14.01 | 2,199,833 |
| 2020-07-17 | $13.76 | $14.26 | $13.57 | $14.25 | $14.25 | 3,361,800 |
| 2020-07-16 | $12.81 | $13.79 | $12.74 | $13.76 | $13.76 | 2,974,100 |
| 2020-07-15 | $12.72 | $13.09 | $12.56 | $12.94 | $12.94 | 3,215,000 |
| 2020-07-14 | $11.96 | $12.36 | $11.81 | $12.32 | $12.32 | 1,886,200 |
| 2020-07-13 | $12.58 | $12.70 | $11.90 | $11.93 | $11.93 | 2,278,100 |
| 2020-07-10 | $11.74 | $12.45 | $11.67 | $12.30 | $12.30 | 2,284,500 |
| 2020-07-09 | $12.30 | $12.54 | $11.68 | $11.84 | $11.84 | 3,280,900 |
| 2020-07-08 | $12.02 | $12.64 | $11.77 | $12.38 | $12.38 | 3,771,000 |
| 2020-07-07 | $12.99 | $13.05 | $11.69 | $11.88 | $11.88 | 3,334,400 |
| 2020-07-06 | $13.44 | $13.53 | $12.90 | $13.16 | $13.16 | 2,866,600 |
| 2020-07-02 | $13.45 | $13.75 | $12.70 | $13.15 | $13.15 | 3,779,300 |
| 2020-07-01 | $12.53 | $13.21 | $12.47 | $13.12 | $13.12 | 6,169,300 |
| 2020-06-30 | $13.17 | $13.38 | $12.16 | $12.29 | $12.29 | 13,199,800 |
| 2020-06-29 | $13.61 | $13.76 | $12.87 | $13.12 | $13.12 | 4,150,000 |
| 2020-06-26 | $14.99 | $15.27 | $13.24 | $13.53 | $13.53 | 6,905,563 |
| 2020-06-25 | $14.17 | $15.44 | $14.15 | $15.39 | $15.39 | 1,909,289 |
| 2020-06-24 | $14.97 | $15.03 | $14.17 | $14.33 | $14.33 | 894,471 |
| 2020-06-23 | $15.13 | $15.30 | $14.77 | $15.20 | $15.20 | 702,041 |
| 2020-06-22 | $14.74 | $14.82 | $14.25 | $14.80 | $14.80 | 967,829 |
| 2020-06-19 | $15.17 | $15.26 | $14.74 | $14.83 | $14.83 | 986,106 |
| 2020-06-18 | $14.80 | $15.33 | $14.80 | $14.96 | $14.96 | 725,266 |
| 2020-06-17 | $15.27 | $15.38 | $14.78 | $14.96 | $14.96 | 876,939 |
| 2020-06-16 | $15.66 | $15.79 | $14.94 | $15.25 | $15.25 | 883,138 |
| 2020-06-15 | $13.89 | $15.06 | $13.89 | $14.87 | $14.87 | 788,062 |
| 2020-06-12 | $14.58 | $14.73 | $14.03 | $14.54 | $14.54 | 593,985 |
| 2020-06-11 | $14.26 | $14.73 | $13.74 | $13.87 | $13.87 | 1,717,173 |
| 2020-06-10 | $15.18 | $15.50 | $14.84 | $15.21 | $15.21 | 672,701 |
| 2020-06-09 | $15.31 | $15.48 | $15.08 | $15.18 | $15.18 | 517,000 |
| 2020-06-08 | $16.07 | $16.08 | $15.56 | $15.74 | $15.74 | 874,298 |
| 2020-06-05 | $15.76 | $16.26 | $15.42 | $15.64 | $15.64 | 1,383,839 |
| 2020-06-04 | $14.80 | $15.41 | $14.62 | $14.98 | $14.98 | 1,231,919 |
| 2020-06-03 | $14.46 | $15.13 | $14.34 | $14.82 | $14.82 | 838,297 |
| 2020-06-02 | $14.35 | $14.66 | $14.07 | $14.20 | $14.20 | 782,510 |
| 2020-06-01 | $13.38 | $14.36 | $13.24 | $14.04 | $14.04 | 1,065,612 |
| 2020-05-29 | $13.28 | $13.53 | $13.12 | $13.34 | $13.34 | 739,517 |
| 2020-05-28 | $14.32 | $14.32 | $13.45 | $13.48 | $13.48 | 671,058 |
| 2020-05-27 | $14.15 | $14.25 | $13.80 | $13.98 | $13.98 | 928,212 |
| 2020-05-26 | $13.57 | $13.95 | $13.30 | $13.74 | $13.74 | 892,722 |
| 2020-05-22 | $13.01 | $13.15 | $12.60 | $12.92 | $12.92 | 574,056 |
| 2020-05-21 | $12.67 | $13.17 | $12.67 | $12.88 | $12.88 | 666,289 |
| 2020-05-20 | $12.88 | $13.21 | $12.69 | $12.85 | $12.85 | 701,572 |
| 2020-05-19 | $12.49 | $13.00 | $12.25 | $12.46 | $12.46 | 924,914 |
| 2020-05-18 | $12.06 | $12.68 | $12.00 | $12.54 | $12.54 | 986,704 |
| 2020-05-15 | $11.43 | $11.59 | $11.27 | $11.47 | $11.47 | 734,666 |
| 2020-05-14 | $10.98 | $11.65 | $10.85 | $11.56 | $11.56 | 667,051 |
| 2020-05-13 | $11.49 | $11.60 | $10.98 | $11.31 | $11.31 | 605,413 |
| 2020-05-12 | $12.00 | $12.06 | $11.58 | $11.63 | $11.63 | 1,169,688 |
| 2020-05-11 | $11.75 | $12.04 | $11.43 | $11.94 | $11.94 | 991,715 |
| 2020-05-08 | $11.75 | $12.17 | $11.54 | $12.03 | $12.03 | 1,081,969 |
| 2020-05-07 | $11.15 | $11.61 | $11.04 | $11.53 | $11.53 | 1,005,396 |
| 2020-05-06 | $11.24 | $11.28 | $10.70 | $10.78 | $10.78 | 810,833 |
| 2020-05-05 | $11.37 | $11.55 | $11.04 | $11.23 | $11.23 | 1,020,964 |
| 2020-05-04 | $10.76 | $11.25 | $10.73 | $10.99 | $10.99 | 835,929 |
| 2020-05-01 | $11.08 | $11.55 | $10.84 | $11.09 | $11.09 | 874,580 |
| 2020-04-30 | $11.69 | $11.82 | $11.39 | $11.65 | $11.65 | 759,636 |
| 2020-04-29 | $11.63 | $12.20 | $11.49 | $11.98 | $11.98 | 1,162,048 |
| 2020-04-28 | $11.30 | $11.52 | $10.93 | $11.16 | $11.16 | 700,067 |
| 2020-04-27 | $10.38 | $11.07 | $10.23 | $10.95 | $10.95 | 866,784 |
| 2020-04-24 | $10.37 | $10.50 | $9.74 | $10.29 | $10.29 | 444,616 |
| 2020-04-23 | $9.74 | $10.53 | $9.74 | $10.28 | $10.28 | 763,684 |
| 2020-04-22 | $10.23 | $10.23 | $9.64 | $9.66 | $9.66 | 632,106 |
| 2020-04-21 | $9.89 | $9.92 | $9.53 | $9.85 | $9.85 | 494,237 |
| 2020-04-20 | $9.84 | $10.24 | $9.58 | $9.92 | $9.92 | 649,605 |
| 2020-04-17 | $8.85 | $10.15 | $8.85 | $10.05 | $10.05 | 1,300,483 |
| 2020-04-16 | $9.55 | $9.79 | $8.35 | $8.45 | $8.45 | 1,169,916 |
| 2020-04-15 | $10.10 | $10.32 | $9.51 | $9.52 | $9.52 | 396,451 |
| 2020-04-14 | $10.27 | $10.68 | $10.22 | $10.61 | $10.61 | 661,903 |
| 2020-04-13 | $10.74 | $10.74 | $10.03 | $10.07 | $10.07 | 347,614 |
| 2020-04-09 | $10.30 | $10.93 | $10.04 | $10.80 | $10.80 | 1,095,259 |
| 2020-04-08 | $10.12 | $10.12 | $9.46 | $9.90 | $9.90 | 642,485 |
| 2020-04-07 | $9.57 | $10.10 | $9.40 | $9.73 | $9.73 | 1,188,499 |
| 2020-04-06 | $9.11 | $9.58 | $8.95 | $9.09 | $9.09 | 802,775 |
| 2020-04-03 | $9.35 | $9.41 | $8.45 | $8.62 | $8.62 | 778,927 |
| 2020-04-02 | $9.67 | $10.01 | $9.07 | $9.41 | $9.41 | 542,673 |
| 2020-04-01 | $9.83 | $10.23 | $9.52 | $9.59 | $9.59 | 766,030 |
| 2020-03-31 | $10.54 | $10.84 | $10.01 | $10.13 | $10.13 | 1,369,452 |
| 2020-03-30 | $11.11 | $11.11 | $10.28 | $10.51 | $10.51 | 720,357 |
| 2020-03-27 | $10.92 | $11.12 | $10.14 | $11.01 | $11.01 | 1,221,503 |
| 2020-03-26 | $10.66 | $11.50 | $10.65 | $11.46 | $11.46 | 1,329,944 |
| 2020-03-25 | $8.99 | $10.82 | $8.87 | $10.53 | $10.53 | 1,506,731 |
| 2020-03-24 | $8.50 | $9.26 | $8.45 | $8.92 | $8.92 | 1,289,233 |
| 2020-03-23 | $7.93 | $8.50 | $7.66 | $8.05 | $8.05 | 1,276,989 |
| 2020-03-20 | $8.44 | $8.83 | $7.80 | $7.87 | $7.87 | 2,029,652 |
| 2020-03-19 | $7.89 | $8.56 | $7.45 | $8.31 | $8.31 | 1,864,511 |
| 2020-03-18 | $8.74 | $8.89 | $7.56 | $7.90 | $7.90 | 1,590,426 |
| 2020-03-17 | $9.58 | $9.85 | $8.93 | $9.41 | $9.41 | 1,061,115 |
| 2020-03-16 | $10.96 | $11.50 | $9.42 | $9.43 | $9.43 | 1,626,496 |
| 2020-03-13 | $11.09 | $12.29 | $10.37 | $12.29 | $12.29 | 2,161,631 |
| 2020-03-12 | $10.74 | $11.52 | $10.18 | $10.40 | $10.40 | 2,295,265 |
| 2020-03-11 | $12.47 | $12.64 | $11.36 | $11.73 | $11.73 | 1,725,808 |
| 2020-03-10 | $12.62 | $12.93 | $12.23 | $12.90 | $12.90 | 1,212,012 |
| 2020-03-09 | $13.78 | $13.81 | $12.14 | $12.15 | $12.15 | 2,526,085 |
| 2020-03-06 | $14.90 | $15.18 | $14.13 | $14.64 | $14.64 | 2,337,735 |
| 2020-03-05 | $16.78 | $16.89 | $15.00 | $15.43 | $15.43 | 2,394,805 |
| 2020-03-04 | $16.81 | $17.27 | $16.51 | $17.15 | $17.15 | 1,970,791 |
| 2020-03-03 | $17.16 | $17.83 | $16.46 | $16.50 | $16.50 | 1,743,101 |
| 2020-03-02 | $17.50 | $18.17 | $16.45 | $17.13 | $17.13 | 6,063,139 |
| 2020-02-28 | $16.91 | $17.61 | $16.64 | $17.54 | $17.54 | 844,171 |
| 2020-02-27 | $17.59 | $18.25 | $17.14 | $17.41 | $17.41 | 747,123 |
| 2020-02-26 | $18.46 | $18.68 | $17.86 | $17.92 | $17.92 | 570,252 |
| 2020-02-25 | $18.97 | $19.00 | $18.34 | $18.41 | $18.41 | 578,842 |
| 2020-02-24 | $18.71 | $19.07 | $18.66 | $18.89 | $18.89 | 612,240 |
| 2020-02-21 | $19.54 | $19.56 | $19.24 | $19.29 | $19.29 | 222,805 |
| 2020-02-20 | $19.70 | $19.72 | $19.40 | $19.60 | $19.60 | 337,075 |
| 2020-02-19 | $19.35 | $19.75 | $19.35 | $19.70 | $19.70 | 358,592 |
| 2020-02-18 | $19.59 | $19.77 | $19.25 | $19.37 | $19.37 | 313,914 |
| 2020-02-14 | $19.63 | $19.79 | $19.43 | $19.70 | $19.70 | 353,843 |
| 2020-02-13 | $19.31 | $19.68 | $19.26 | $19.59 | $19.59 | 397,461 |
| 2020-02-12 | $19.42 | $19.50 | $19.21 | $19.36 | $19.36 | 493,415 |
| 2020-02-11 | $19.55 | $19.73 | $19.16 | $19.28 | $19.28 | 342,637 |
| 2020-02-10 | $19.49 | $19.51 | $19.31 | $19.45 | $19.45 | 163,311 |
| 2020-02-07 | $19.47 | $19.67 | $19.19 | $19.53 | $19.53 | 227,383 |
| 2020-02-06 | $19.43 | $19.68 | $19.08 | $19.55 | $19.55 | 493,306 |
| 2020-02-05 | $19.49 | $19.60 | $19.20 | $19.39 | $19.39 | 753,261 |
| 2020-02-04 | $19.36 | $19.36 | $19.06 | $19.29 | $19.29 | 412,403 |
| 2020-02-03 | $18.91 | $19.17 | $18.78 | $19.11 | $19.11 | 345,172 |
| 2020-01-31 | $19.05 | $19.09 | $18.80 | $18.85 | $18.85 | 324,262 |
| 2020-01-30 | $19.05 | $19.30 | $18.91 | $19.16 | $19.16 | 345,467 |
| 2020-01-29 | $19.06 | $19.30 | $18.84 | $19.15 | $19.15 | 356,359 |
| 2020-01-28 | $18.75 | $19.31 | $18.70 | $18.99 | $18.99 | 466,745 |
| 2020-01-27 | $18.31 | $18.66 | $18.16 | $18.63 | $18.63 | 801,345 |
| 2020-01-24 | $18.77 | $18.83 | $18.49 | $18.63 | $18.63 | 244,194 |
| 2020-01-23 | $18.66 | $18.80 | $18.51 | $18.76 | $18.76 | 280,737 |
| 2020-01-22 | $18.77 | $18.83 | $18.63 | $18.76 | $18.76 | 289,547 |
| 2020-01-21 | $19.07 | $19.11 | $18.71 | $18.76 | $18.76 | 286,503 |
| 2020-01-17 | $18.97 | $19.16 | $18.88 | $19.14 | $19.14 | 446,193 |
| 2020-01-16 | $18.66 | $18.95 | $18.49 | $18.85 | $18.85 | 344,524 |
| 2020-01-15 | $18.23 | $18.57 | $18.13 | $18.57 | $18.57 | 321,493 |
| 2020-01-14 | $18.05 | $18.26 | $18.00 | $18.16 | $18.16 | 490,372 |
| 2020-01-13 | $18.10 | $18.23 | $17.95 | $18.11 | $18.11 | 422,124 |
| 2020-01-10 | $18.23 | $18.60 | $18.00 | $18.04 | $18.04 | 219,910 |
| 2020-01-09 | $18.34 | $18.55 | $18.17 | $18.29 | $18.29 | 179,529 |
| 2020-01-08 | $18.22 | $18.47 | $18.21 | $18.25 | $18.25 | 188,913 |
| 2020-01-07 | $18.39 | $18.47 | $18.07 | $18.18 | $18.18 | 268,606 |
| 2020-01-06 | $18.39 | $18.57 | $18.24 | $18.49 | $18.49 | 259,386 |
| 2020-01-03 | $18.15 | $18.55 | $18.15 | $18.48 | $18.48 | 211,973 |
| 2020-01-02 | $18.55 | $18.58 | $18.18 | $18.35 | $18.35 | 319,055 |
| 2019-12-31 | $18.10 | $18.53 | $18.10 | $18.49 | $18.49 | 302,985 |
| 2019-12-30 | $18.21 | $18.25 | $18.07 | $18.14 | $18.14 | 225,953 |
| 2019-12-27 | $18.22 | $18.23 | $18.00 | $18.22 | $18.22 | 259,200 |
| 2019-12-26 | $18.16 | $18.34 | $18.00 | $18.13 | $18.13 | 314,654 |
| 2019-12-24 | $18.15 | $18.16 | $18.04 | $18.15 | $18.15 | 119,254 |
| 2019-12-23 | $18.32 | $18.33 | $17.93 | $18.15 | $18.15 | 320,705 |
| 2019-12-20 | $17.91 | $18.37 | $17.87 | $18.34 | $18.34 | 786,881 |
| 2019-12-19 | $17.86 | $17.96 | $17.77 | $17.88 | $17.88 | 201,476 |
| 2019-12-18 | $17.92 | $18.09 | $17.87 | $17.90 | $17.90 | 327,316 |
| 2019-12-17 | $17.78 | $17.98 | $17.69 | $17.91 | $17.91 | 209,489 |
| 2019-12-16 | $17.42 | $17.99 | $17.25 | $17.76 | $17.76 | 698,146 |
| 2019-12-13 | $17.27 | $17.48 | $17.10 | $17.22 | $17.22 | 359,840 |
| 2019-12-12 | $17.23 | $17.49 | $17.21 | $17.26 | $17.26 | 420,634 |
| 2019-12-11 | $17.32 | $17.42 | $17.23 | $17.28 | $17.28 | 160,385 |
| 2019-12-10 | $17.49 | $17.61 | $17.10 | $17.23 | $17.23 | 574,236 |
| 2019-12-09 | $17.83 | $17.83 | $17.35 | $17.49 | $17.49 | 409,862 |
| 2019-12-06 | $17.80 | $18.05 | $17.57 | $17.83 | $17.83 | 355,983 |
| 2019-12-05 | $17.88 | $17.92 | $17.58 | $17.61 | $17.61 | 286,139 |
| 2019-12-04 | $17.73 | $17.79 | $17.57 | $17.77 | $17.77 | 517,787 |
| 2019-12-03 | $17.33 | $17.65 | $17.21 | $17.58 | $17.58 | 344,410 |
| 2019-12-02 | $17.80 | $18.02 | $17.54 | $17.58 | $17.58 | 327,746 |
| 2019-11-29 | $17.90 | $18.00 | $17.76 | $17.76 | $17.76 | 178,382 |
| 2019-11-27 | $18.16 | $18.16 | $17.81 | $17.90 | $17.90 | 525,734 |
| 2019-11-26 | $17.95 | $18.30 | $17.86 | $17.99 | $17.99 | 489,636 |
| 2019-11-25 | $17.67 | $17.98 | $17.30 | $17.89 | $17.89 | 902,046 |
| 2019-11-22 | $17.33 | $17.62 | $17.25 | $17.49 | $17.49 | 411,349 |
| 2019-11-21 | $17.21 | $17.35 | $16.93 | $17.31 | $17.31 | 444,743 |
| 2019-11-20 | $16.73 | $17.27 | $16.73 | $17.17 | $17.17 | 564,881 |
| 2019-11-19 | $17.00 | $17.14 | $16.65 | $16.76 | $16.76 | 702,655 |
| 2019-11-18 | $17.37 | $17.37 | $16.76 | $16.87 | $16.87 | 618,551 |
| 2019-11-15 | $16.93 | $17.43 | $16.86 | $17.43 | $17.43 | 781,617 |
| 2019-11-14 | $16.61 | $16.87 | $16.48 | $16.83 | $16.83 | 930,176 |
| 2019-11-13 | $16.61 | $16.75 | $16.36 | $16.63 | $16.63 | 1,775,027 |
| 2019-11-12 | $16.65 | $16.84 | $16.49 | $16.67 | $16.67 | 1,484,736 |
| 2019-11-11 | $16.45 | $16.71 | $16.44 | $16.63 | $16.63 | 1,032,079 |
| 2019-11-08 | $16.35 | $16.95 | $15.43 | $16.41 | $16.41 | 1,222,898 |
| 2019-11-07 | $16.63 | $16.68 | $16.36 | $16.53 | $16.53 | 480,233 |
| 2019-11-06 | $16.21 | $16.52 | $16.21 | $16.45 | $16.45 | 336,056 |
| 2019-11-05 | $16.43 | $16.61 | $16.37 | $16.41 | $16.41 | 414,390 |
| 2019-11-04 | $16.43 | $16.46 | $16.24 | $16.38 | $16.38 | 487,647 |
| 2019-11-01 | $15.93 | $16.30 | $15.90 | $16.27 | $16.27 | 739,359 |
| 2019-10-31 | $16.21 | $16.24 | $15.64 | $15.76 | $15.76 | 279,856 |
| 2019-10-30 | $16.09 | $16.25 | $16.06 | $16.21 | $16.21 | 241,900 |
| 2019-10-29 | $15.90 | $16.34 | $15.90 | $16.09 | $16.09 | 347,389 |
| 2019-10-28 | $15.94 | $16.12 | $15.89 | $15.94 | $15.94 | 213,497 |
| 2019-10-25 | $15.53 | $15.89 | $15.48 | $15.86 | $15.86 | 137,436 |
| 2019-10-24 | $16.09 | $16.21 | $15.60 | $15.62 | $15.62 | 293,289 |
| 2019-10-23 | $15.97 | $16.15 | $15.97 | $16.10 | $16.10 | 262,665 |
| 2019-10-22 | $15.91 | $16.18 | $15.74 | $16.00 | $16.00 | 343,761 |
| 2019-10-21 | $15.82 | $16.03 | $15.82 | $15.90 | $15.90 | 220,244 |
| 2019-10-18 | $15.74 | $15.90 | $15.62 | $15.74 | $15.74 | 214,461 |
| 2019-10-17 | $15.72 | $15.84 | $15.59 | $15.82 | $15.82 | 407,253 |
| 2019-10-16 | $15.58 | $15.75 | $15.42 | $15.68 | $15.68 | 219,828 |
| 2019-10-15 | $15.64 | $15.81 | $15.49 | $15.62 | $15.62 | 371,083 |
| 2019-10-14 | $15.68 | $15.85 | $15.55 | $15.56 | $15.56 | 180,382 |
| 2019-10-11 | $15.96 | $16.23 | $15.77 | $15.80 | $15.80 | 544,576 |
| 2019-10-10 | $15.40 | $15.76 | $15.24 | $15.72 | $15.72 | 635,892 |
| 2019-10-09 | $15.34 | $15.52 | $15.28 | $15.37 | $15.37 | 256,035 |
| 2019-10-08 | $15.39 | $15.45 | $15.15 | $15.21 | $15.21 | 454,990 |
| 2019-10-07 | $15.49 | $15.73 | $15.49 | $15.56 | $15.56 | 266,195 |
| 2019-10-04 | $15.36 | $15.57 | $15.28 | $15.57 | $15.57 | 324,777 |
| 2019-10-03 | $15.43 | $15.65 | $15.32 | $15.40 | $15.40 | 391,534 |
| 2019-10-02 | $15.03 | $15.59 | $15.01 | $15.46 | $15.46 | 844,373 |
| 2019-10-01 | $15.62 | $15.75 | $15.19 | $15.22 | $15.22 | 1,238,525 |
| 2019-09-30 | $15.87 | $15.96 | $15.42 | $15.58 | $15.58 | 624,424 |
| 2019-09-27 | $16.61 | $16.72 | $15.87 | $15.92 | $15.92 | 525,009 |
| 2019-09-26 | $16.60 | $16.89 | $16.11 | $16.60 | $16.60 | 1,303,729 |
| 2019-09-25 | $15.41 | $15.72 | $15.30 | $15.62 | $15.62 | 270,054 |
| 2019-09-24 | $15.96 | $15.99 | $15.36 | $15.43 | $15.43 | 400,425 |
| 2019-09-23 | $15.90 | $15.99 | $15.84 | $15.87 | $15.87 | 218,389 |
| 2019-09-20 | $15.95 | $16.25 | $15.91 | $15.91 | $15.91 | 954,245 |
| 2019-09-19 | $15.84 | $16.01 | $15.75 | $15.93 | $15.93 | 349,824 |
| 2019-09-18 | $16.04 | $16.10 | $15.78 | $15.80 | $15.80 | 578,098 |
| 2019-09-17 | $16.16 | $16.24 | $15.87 | $15.92 | $15.92 | 434,999 |
| 2019-09-16 | $16.00 | $16.44 | $15.91 | $16.18 | $16.18 | 538,399 |
| 2019-09-13 | $15.88 | $16.20 | $15.88 | $16.00 | $16.00 | 708,756 |
| 2019-09-12 | $15.62 | $15.99 | $15.56 | $15.70 | $15.70 | 532,542 |
| 2019-09-11 | $15.59 | $15.90 | $15.43 | $15.62 | $15.62 | 754,087 |
| 2019-09-10 | $15.20 | $15.49 | $15.02 | $15.44 | $15.44 | 947,156 |
| 2019-09-09 | $14.62 | $15.28 | $14.55 | $15.17 | $15.17 | 630,715 |
| 2019-09-06 | $14.75 | $14.94 | $14.59 | $14.59 | $14.59 | 252,093 |
| 2019-09-05 | $14.32 | $14.78 | $14.20 | $14.71 | $14.71 | 393,446 |
| 2019-09-04 | $14.05 | $14.23 | $13.99 | $14.10 | $14.10 | 308,497 |
| 2019-09-03 | $13.80 | $13.94 | $13.67 | $13.90 | $13.90 | 246,216 |
| 2019-08-30 | $13.92 | $14.10 | $13.88 | $13.95 | $13.95 | 235,117 |
| 2019-08-29 | $13.66 | $13.85 | $13.65 | $13.83 | $13.83 | 254,765 |
| 2019-08-28 | $13.38 | $13.67 | $13.23 | $13.49 | $13.49 | 229,173 |
| 2019-08-27 | $13.69 | $13.76 | $13.43 | $13.46 | $13.46 | 425,219 |
| 2019-08-26 | $13.82 | $13.82 | $13.45 | $13.64 | $13.64 | 479,713 |
| 2019-08-23 | $14.25 | $14.25 | $13.57 | $13.66 | $13.66 | 376,376 |
| 2019-08-22 | $14.40 | $14.48 | $14.29 | $14.34 | $14.34 | 224,317 |
| 2019-08-21 | $14.42 | $14.50 | $14.23 | $14.34 | $14.34 | 232,463 |
| 2019-08-20 | $14.51 | $14.56 | $14.22 | $14.30 | $14.30 | 172,978 |
| 2019-08-19 | $14.74 | $14.74 | $14.43 | $14.52 | $14.52 | 359,408 |
| 2019-08-16 | $14.21 | $14.47 | $14.15 | $14.44 | $14.44 | 291,467 |
| 2019-08-15 | $14.10 | $14.23 | $13.90 | $14.09 | $14.09 | 364,947 |
| 2019-08-14 | $14.18 | $14.26 | $13.80 | $14.00 | $14.00 | 478,830 |
| 2019-08-13 | $14.06 | $14.59 | $14.06 | $14.47 | $14.47 | 368,244 |
| 2019-08-12 | $14.46 | $14.49 | $14.06 | $14.08 | $14.08 | 305,581 |
| 2019-08-09 | $14.39 | $14.63 | $13.98 | $14.58 | $14.58 | 219,295 |
| 2019-08-08 | $13.86 | $14.45 | $13.65 | $14.35 | $14.35 | 620,071 |
| 2019-08-07 | $13.85 | $13.90 | $13.37 | $13.84 | $13.84 | 707,195 |
| 2019-08-06 | $14.56 | $14.69 | $13.77 | $14.05 | $14.05 | 766,707 |
| 2019-08-05 | $15.08 | $15.20 | $14.33 | $14.43 | $14.43 | 753,786 |
| 2019-08-02 | $15.18 | $15.81 | $14.90 | $15.46 | $15.46 | 496,856 |
| 2019-08-01 | $16.00 | $16.10 | $15.47 | $15.49 | $15.49 | 574,583 |
| 2019-07-31 | $15.93 | $16.40 | $15.81 | $15.92 | $15.92 | 1,008,731 |
| 2019-07-30 | $15.52 | $16.03 | $15.48 | $15.90 | $15.90 | 357,582 |
| 2019-07-29 | $15.58 | $15.69 | $15.49 | $15.61 | $15.61 | 320,634 |
| 2019-07-26 | $15.47 | $15.65 | $15.43 | $15.58 | $15.58 | 364,082 |
| 2019-07-25 | $15.56 | $15.60 | $15.33 | $15.48 | $15.48 | 283,994 |
| 2019-07-24 | $15.02 | $15.50 | $15.02 | $15.50 | $15.50 | 420,762 |
| 2019-07-23 | $14.98 | $15.17 | $14.86 | $15.10 | $15.10 | 350,312 |
| 2019-07-22 | $14.95 | $15.10 | $14.82 | $14.85 | $14.85 | 301,562 |
| 2019-07-19 | $14.98 | $15.13 | $14.90 | $14.92 | $14.92 | 276,768 |
| 2019-07-18 | $14.67 | $15.08 | $14.38 | $15.00 | $15.00 | 286,022 |
| 2019-07-17 | $14.99 | $15.05 | $14.65 | $14.89 | $14.89 | 435,545 |
| 2019-07-16 | $15.16 | $15.32 | $15.04 | $15.04 | $15.04 | 342,597 |
| 2019-07-15 | $15.33 | $15.36 | $15.04 | $15.15 | $15.15 | 386,083 |
| 2019-07-12 | $15.20 | $15.44 | $15.20 | $15.28 | $15.28 | 327,539 |
| 2019-07-11 | $15.48 | $15.50 | $15.25 | $15.25 | $15.25 | 212,913 |
| 2019-07-10 | $15.32 | $15.40 | $15.10 | $15.39 | $15.39 | 915,591 |
| 2019-07-09 | $15.11 | $15.36 | $15.01 | $15.24 | $15.24 | 432,173 |
| 2019-07-08 | $15.10 | $15.28 | $15.04 | $15.18 | $15.18 | 370,084 |
| 2019-07-05 | $15.07 | $15.25 | $15.00 | $15.25 | $15.25 | 385,196 |
| 2019-07-03 | $15.17 | $15.31 | $14.99 | $15.18 | $15.18 | 261,757 |
| 2019-07-02 | $14.90 | $15.10 | $14.71 | $15.10 | $15.10 | 488,209 |
| 2019-07-01 | $15.22 | $15.27 | $14.87 | $14.89 | $14.89 | 507,389 |
| 2019-06-28 | $14.79 | $15.12 | $14.73 | $15.04 | $15.04 | 2,255,302 |
| 2019-06-27 | $14.46 | $14.86 | $14.46 | $14.79 | $14.79 | 609,408 |
| 2019-06-26 | $14.40 | $14.60 | $14.25 | $14.39 | $14.39 | 427,334 |
| 2019-06-25 | $14.36 | $14.43 | $14.18 | $14.19 | $14.19 | 272,588 |
| 2019-06-24 | $14.47 | $14.51 | $14.28 | $14.36 | $14.36 | 275,102 |
| 2019-06-21 | $14.41 | $14.65 | $14.27 | $14.51 | $14.51 | 290,209 |
| 2019-06-20 | $14.78 | $14.86 | $14.42 | $14.49 | $14.49 | 315,033 |
| 2019-06-19 | $14.69 | $14.75 | $14.55 | $14.65 | $14.65 | 275,447 |
| 2019-06-18 | $14.66 | $14.75 | $14.59 | $14.69 | $14.69 | 400,789 |
| 2019-06-17 | $14.51 | $14.64 | $14.49 | $14.51 | $14.51 | 353,712 |
| 2019-06-14 | $14.50 | $14.51 | $14.34 | $14.50 | $14.50 | 350,784 |
| 2019-06-13 | $14.33 | $14.51 | $14.18 | $14.51 | $14.51 | 541,432 |
| 2019-06-12 | $14.40 | $14.58 | $14.22 | $14.28 | $14.28 | 416,981 |
| 2019-06-11 | $14.80 | $14.87 | $14.36 | $14.45 | $14.45 | 465,562 |
| 2019-06-10 | $14.30 | $14.61 | $14.30 | $14.59 | $14.59 | 642,646 |
| 2019-06-07 | $14.37 | $14.50 | $14.10 | $14.22 | $14.22 | 786,736 |
| 2019-06-06 | $14.30 | $14.68 | $14.10 | $14.22 | $14.22 | 500,306 |
| 2019-06-05 | $13.95 | $14.20 | $13.73 | $14.20 | $14.20 | 873,004 |
| 2019-06-04 | $13.55 | $13.80 | $13.42 | $13.80 | $13.80 | 378,563 |
| 2019-06-03 | $13.55 | $13.69 | $13.29 | $13.44 | $13.44 | 258,828 |
| 2019-05-31 | $13.65 | $13.75 | $13.53 | $13.58 | $13.58 | 263,102 |
| 2019-05-30 | $13.97 | $14.11 | $13.67 | $13.86 | $13.86 | 243,526 |
| 2019-05-29 | $13.62 | $14.02 | $13.40 | $13.97 | $13.97 | 471,012 |
| 2019-05-28 | $13.99 | $14.16 | $13.68 | $13.76 | $13.76 | 533,034 |
| 2019-05-24 | $14.04 | $14.17 | $13.87 | $13.96 | $13.96 | 325,608 |
| 2019-05-23 | $14.02 | $14.05 | $13.81 | $13.91 | $13.91 | 418,939 |
| 2019-05-22 | $14.20 | $14.32 | $14.06 | $14.23 | $14.23 | 490,803 |
| 2019-05-21 | $14.25 | $14.45 | $14.20 | $14.24 | $14.24 | 484,803 |
| 2019-05-20 | $14.07 | $14.24 | $13.94 | $14.16 | $14.16 | 396,080 |
| 2019-05-17 | $13.98 | $14.41 | $13.98 | $14.22 | $14.22 | 347,282 |
| 2019-05-16 | $14.31 | $14.51 | $14.08 | $14.20 | $14.20 | 495,171 |
| 2019-05-15 | $13.84 | $14.30 | $13.74 | $14.27 | $14.27 | 693,159 |
| 2019-05-14 | $13.82 | $14.01 | $13.62 | $14.00 | $14.00 | 741,474 |
| 2019-05-13 | $14.00 | $14.00 | $13.55 | $13.70 | $13.70 | 695,256 |
| 2019-05-10 | $14.05 | $14.40 | $13.94 | $14.36 | $14.36 | 581,403 |
| 2019-05-09 | $14.09 | $14.10 | $13.75 | $14.05 | $14.05 | 821,805 |
| 2019-05-08 | $13.73 | $14.21 | $13.61 | $14.09 | $14.09 | 565,086 |
| 2019-05-07 | $14.00 | $14.09 | $13.69 | $13.77 | $13.77 | 888,283 |
| 2019-05-06 | $14.11 | $14.36 | $13.85 | $14.22 | $14.22 | 1,245,429 |
| 2019-05-03 | $14.00 | $14.66 | $13.78 | $14.45 | $14.45 | 1,284,786 |
| 2019-05-02 | $13.57 | $13.78 | $13.38 | $13.74 | $13.74 | 663,323 |
| 2019-05-01 | $13.50 | $13.94 | $13.35 | $13.57 | $13.57 | 974,741 |
| 2019-04-30 | $13.39 | $13.50 | $13.20 | $13.47 | $13.47 | 470,916 |
| 2019-04-29 | $13.26 | $13.50 | $13.17 | $13.35 | $13.35 | 450,676 |
| 2019-04-26 | $13.14 | $13.28 | $13.01 | $13.21 | $13.21 | 464,323 |
| 2019-04-25 | $13.00 | $13.27 | $12.86 | $13.14 | $13.14 | 419,706 |
| 2019-04-24 | $12.96 | $13.08 | $12.87 | $12.99 | $12.99 | 427,648 |
| 2019-04-23 | $12.60 | $13.08 | $12.50 | $12.96 | $12.96 | 749,572 |
| 2019-04-22 | $12.40 | $12.54 | $12.34 | $12.50 | $12.50 | 291,722 |
| 2019-04-18 | $12.12 | $12.41 | $12.12 | $12.41 | $12.41 | 293,668 |
| 2019-04-17 | $12.38 | $12.40 | $12.10 | $12.15 | $12.15 | 326,630 |
| 2019-04-16 | $12.31 | $12.37 | $12.20 | $12.26 | $12.26 | 272,036 |
| 2019-04-15 | $12.15 | $12.29 | $12.14 | $12.28 | $12.28 | 382,653 |
| 2019-04-12 | $11.96 | $12.16 | $11.92 | $12.11 | $12.11 | 323,189 |
| 2019-04-11 | $11.82 | $12.03 | $11.73 | $11.87 | $11.87 | 279,560 |
| 2019-04-10 | $11.67 | $11.86 | $11.45 | $11.83 | $11.83 | 235,010 |
| 2019-04-09 | $11.82 | $11.82 | $11.65 | $11.65 | $11.65 | 178,412 |
| 2019-04-08 | $11.77 | $11.93 | $11.60 | $11.87 | $11.87 | 234,708 |
| 2019-04-05 | $11.93 | $12.04 | $11.77 | $11.81 | $11.81 | 652,426 |
| 2019-04-04 | $11.99 | $12.30 | $11.89 | $11.93 | $11.93 | 466,929 |
| 2019-04-03 | $11.63 | $12.02 | $11.50 | $11.97 | $11.97 | 586,763 |
| 2019-04-02 | $11.27 | $11.59 | $11.16 | $11.54 | $11.54 | 573,828 |
| 2019-04-01 | $11.18 | $11.29 | $11.06 | $11.11 | $11.11 | 271,501 |
| 2019-03-29 | $11.06 | $11.18 | $10.91 | $11.09 | $11.09 | 438,692 |
| 2019-03-28 | $10.74 | $11.08 | $10.64 | $10.98 | $10.98 | 567,974 |
| 2019-03-27 | $10.92 | $10.95 | $10.78 | $10.80 | $10.80 | 499,338 |
| 2019-03-26 | $11.12 | $11.36 | $10.76 | $10.93 | $10.93 | 556,749 |
| 2019-03-25 | $11.36 | $11.37 | $10.86 | $11.02 | $11.02 | 723,479 |
| 2019-03-22 | $11.78 | $12.02 | $11.33 | $11.36 | $11.36 | 1,223,434 |
| 2019-03-21 | $11.69 | $11.78 | $11.48 | $11.67 | $11.67 | 579,634 |
| 2019-03-20 | $11.04 | $11.81 | $10.92 | $11.69 | $11.69 | 1,344,719 |
| 2019-03-19 | $11.36 | $11.58 | $10.93 | $11.12 | $11.12 | 1,045,848 |
| 2019-03-18 | $11.36 | $11.59 | $10.94 | $11.28 | $11.28 | 556,154 |
| 2019-03-15 | $10.65 | $11.71 | $10.37 | $11.30 | $11.30 | 1,333,808 |
| 2019-03-14 | $10.47 | $10.94 | $10.47 | $10.75 | $10.75 | 1,456,288 |
| 2019-03-13 | $10.63 | $10.71 | $10.46 | $10.56 | $10.56 | 770,874 |
| 2019-03-12 | $10.37 | $10.60 | $10.32 | $10.58 | $10.58 | 240,905 |
| 2019-03-11 | $10.05 | $10.32 | $10.03 | $10.31 | $10.31 | 461,501 |
| 2019-03-08 | $9.94 | $10.08 | $9.87 | $10.03 | $10.03 | 508,121 |
| 2019-03-07 | $10.05 | $10.09 | $9.79 | $9.96 | $9.96 | 415,913 |
| 2019-03-06 | $10.37 | $10.40 | $10.06 | $10.06 | $10.06 | 532,498 |
| 2019-03-05 | $10.69 | $10.74 | $10.32 | $10.37 | $10.37 | 381,444 |
| 2019-03-04 | $10.47 | $10.86 | $10.40 | $10.68 | $10.68 | 1,125,850 |
| 2019-03-01 | $10.28 | $10.49 | $10.17 | $10.40 | $10.40 | 908,486 |
| 2019-02-28 | $10.24 | $10.31 | $10.12 | $10.19 | $10.19 | 649,242 |
| 2019-02-27 | $10.19 | $10.29 | $10.07 | $10.24 | $10.24 | 511,631 |
| 2019-02-26 | $10.26 | $10.44 | $10.17 | $10.24 | $10.24 | 555,940 |
| 2019-02-25 | $10.37 | $10.41 | $10.25 | $10.25 | $10.25 | 574,287 |
| 2019-02-22 | $10.48 | $10.60 | $10.24 | $10.28 | $10.28 | 702,275 |
| 2019-02-21 | $10.48 | $10.50 | $10.28 | $10.44 | $10.44 | 491,948 |
| 2019-02-20 | $10.30 | $10.62 | $10.26 | $10.49 | $10.49 | 496,128 |
| 2019-02-19 | $10.28 | $10.38 | $10.25 | $10.30 | $10.30 | 390,760 |
| 2019-02-15 | $10.23 | $10.37 | $10.18 | $10.29 | $10.29 | 299,175 |
| 2019-02-14 | $10.25 | $10.46 | $10.13 | $10.21 | $10.21 | 400,016 |
| 2019-02-13 | $10.24 | $10.43 | $10.11 | $10.28 | $10.28 | 934,797 |
| 2019-02-12 | $10.09 | $10.27 | $9.90 | $10.19 | $10.19 | 644,931 |
| 2019-02-11 | $9.95 | $10.03 | $9.80 | $10.00 | $10.00 | 446,428 |
| 2019-02-08 | $9.82 | $9.96 | $9.75 | $9.88 | $9.88 | 351,389 |
| 2019-02-07 | $10.01 | $10.11 | $9.75 | $9.93 | $9.93 | 641,007 |
| 2019-02-06 | $10.04 | $10.24 | $9.90 | $10.06 | $10.06 | 703,327 |
| 2019-02-05 | $9.87 | $10.13 | $9.85 | $10.03 | $10.03 | 924,192 |
| 2019-02-04 | $9.97 | $9.97 | $9.56 | $9.87 | $9.87 | 812,823 |
| 2019-02-01 | $10.30 | $10.30 | $9.95 | $9.97 | $9.97 | 430,069 |
| 2019-01-31 | $10.31 | $10.46 | $10.12 | $10.25 | $10.25 | 786,357 |
| 2019-01-30 | $10.13 | $10.30 | $9.85 | $10.27 | $10.27 | 658,438 |
| 2019-01-29 | $10.15 | $10.15 | $9.90 | $10.00 | $10.00 | 501,347 |
| 2019-01-28 | $10.30 | $10.36 | $9.97 | $10.06 | $10.06 | 349,116 |
| 2019-01-25 | $10.51 | $10.63 | $10.30 | $10.32 | $10.32 | 958,505 |
| 2019-01-24 | $10.01 | $10.53 | $10.01 | $10.39 | $10.39 | 774,876 |
| 2019-01-23 | $10.29 | $10.40 | $9.93 | $10.07 | $10.07 | 642,690 |
| 2019-01-22 | $10.45 | $10.45 | $9.96 | $10.21 | $10.21 | 784,028 |
| 2019-01-18 | $10.08 | $10.81 | $10.08 | $10.58 | $10.58 | 1,126,561 |
| 2019-01-17 | $10.12 | $10.26 | $9.96 | $10.07 | $10.07 | 552,225 |
| 2019-01-16 | $10.18 | $10.37 | $10.06 | $10.17 | $10.17 | 738,012 |
| 2019-01-15 | $10.02 | $10.29 | $9.83 | $10.14 | $10.14 | 964,028 |
| 2019-01-14 | $9.84 | $10.21 | $9.80 | $10.02 | $10.02 | 409,319 |
| 2019-01-11 | $10.23 | $10.32 | $9.78 | $9.99 | $9.99 | 1,136,708 |
| 2019-01-10 | $10.49 | $10.49 | $10.08 | $10.31 | $10.31 | 992,378 |
| 2019-01-09 | $10.66 | $11.24 | $10.49 | $10.63 | $10.63 | 1,085,512 |
| 2019-01-08 | $10.63 | $10.66 | $10.13 | $10.24 | $10.24 | 874,701 |
| 2019-01-07 | $9.90 | $10.57 | $9.72 | $10.53 | $10.53 | 524,714 |
| 2019-01-04 | $9.54 | $10.12 | $9.54 | $9.95 | $9.95 | 755,942 |
| 2019-01-03 | $9.55 | $9.83 | $9.43 | $9.49 | $9.49 | 768,963 |
| 2019-01-02 | $9.22 | $10.01 | $9.00 | $9.60 | $9.60 | 708,614 |
| 2018-12-31 | $9.43 | $9.50 | $8.96 | $9.42 | $9.42 | 488,393 |
| 2018-12-28 | $8.69 | $9.52 | $8.65 | $9.39 | $9.39 | 1,729,371 |
| 2018-12-27 | $8.80 | $8.88 | $8.23 | $8.65 | $8.65 | 793,049 |
| 2018-12-26 | $8.71 | $9.02 | $8.47 | $8.91 | $8.91 | 977,087 |
| 2018-12-24 | $8.64 | $8.75 | $8.21 | $8.67 | $8.67 | 445,593 |
| 2018-12-21 | $9.37 | $9.91 | $8.61 | $8.65 | $8.65 | 1,320,426 |
| 2018-12-20 | $10.13 | $10.13 | $9.25 | $9.36 | $9.36 | 1,006,366 |
| 2018-12-19 | $10.62 | $10.81 | $10.15 | $10.20 | $10.20 | 864,751 |
| 2018-12-18 | $10.87 | $10.98 | $10.52 | $10.61 | $10.61 | 640,392 |
| 2018-12-17 | $11.06 | $11.33 | $10.78 | $10.81 | $10.81 | 885,132 |
| 2018-12-14 | $11.52 | $11.94 | $11.31 | $11.39 | $11.39 | 513,537 |
| 2018-12-13 | $11.93 | $12.06 | $11.80 | $11.81 | $11.81 | 762,168 |
| 2018-12-12 | $12.29 | $12.78 | $11.86 | $11.92 | $11.92 | 750,850 |
| 2018-12-11 | $12.20 | $13.32 | $11.82 | $12.10 | $12.10 | 686,766 |
| 2018-12-10 | $12.50 | $12.50 | $11.98 | $12.02 | $12.02 | 642,883 |
| 2018-12-07 | $13.15 | $13.23 | $12.16 | $12.47 | $12.47 | 732,260 |
| 2018-12-06 | $13.16 | $13.29 | $13.01 | $13.15 | $13.15 | 407,230 |
| 2018-12-04 | $13.89 | $14.08 | $13.40 | $13.43 | $13.43 | 636,662 |
| 2018-12-03 | $14.01 | $14.13 | $13.75 | $13.95 | $13.95 | 727,202 |
| 2018-11-30 | $13.66 | $13.83 | $13.56 | $13.78 | $13.78 | 319,196 |
| 2018-11-29 | $13.75 | $13.80 | $13.40 | $13.72 | $13.72 | 394,843 |
| 2018-11-28 | $13.64 | $13.94 | $13.41 | $13.77 | $13.77 | 506,747 |
| 2018-11-27 | $13.58 | $13.62 | $13.29 | $13.57 | $13.57 | 703,973 |
| 2018-11-26 | $13.48 | $13.81 | $13.48 | $13.58 | $13.58 | 570,537 |
| 2018-11-23 | $13.59 | $13.65 | $13.27 | $13.29 | $13.29 | 229,300 |
| 2018-11-21 | $13.29 | $13.78 | $13.24 | $13.73 | $13.73 | 354,129 |
| 2018-11-20 | $13.86 | $14.10 | $13.21 | $13.30 | $13.30 | 1,693,063 |
| 2018-11-19 | $14.96 | $15.17 | $14.26 | $14.27 | $14.27 | 1,219,242 |
| 2018-11-16 | $15.35 | $15.54 | $14.85 | $15.12 | $15.12 | 916,093 |
| 2018-11-15 | $15.74 | $15.79 | $15.18 | $15.44 | $15.44 | 909,041 |
| 2018-11-14 | $16.01 | $16.13 | $15.70 | $15.74 | $15.74 | 900,583 |
| 2018-11-13 | $16.56 | $16.56 | $15.99 | $16.07 | $16.07 | 690,843 |
| 2018-11-12 | $16.70 | $16.97 | $16.39 | $16.45 | $16.45 | 1,040,299 |
| 2018-11-09 | $16.72 | $17.12 | $16.47 | $16.89 | $16.89 | 2,431,317 |
| 2018-11-08 | $15.87 | $16.16 | $15.80 | $15.83 | $15.83 | 586,597 |
| 2018-11-07 | $15.79 | $16.33 | $15.79 | $15.88 | $15.88 | 483,792 |
| 2018-11-06 | $15.50 | $15.89 | $15.48 | $15.78 | $15.78 | 963,103 |
| 2018-11-05 | $15.39 | $15.62 | $15.21 | $15.55 | $15.55 | 569,765 |
| 2018-11-02 | $15.07 | $15.39 | $15.07 | $15.38 | $15.38 | 486,241 |
| 2018-11-01 | $14.85 | $15.21 | $14.69 | $15.04 | $15.04 | 557,834 |
| 2018-10-31 | $14.37 | $15.03 | $14.25 | $14.84 | $14.84 | 1,046,547 |
| 2018-10-30 | $14.15 | $14.28 | $14.00 | $14.20 | $14.20 | 652,761 |
| 2018-10-29 | $14.86 | $14.92 | $13.99 | $14.21 | $14.21 | 572,715 |
| 2018-10-26 | $14.82 | $14.94 | $14.20 | $14.66 | $14.66 | 684,476 |
| 2018-10-25 | $14.47 | $15.00 | $14.27 | $14.83 | $14.83 | 712,884 |
| 2018-10-24 | $15.03 | $15.11 | $14.39 | $14.40 | $14.40 | 661,696 |
| 2018-10-23 | $14.99 | $15.26 | $14.81 | $15.08 | $15.08 | 739,200 |
| 2018-10-22 | $15.45 | $15.97 | $15.15 | $15.20 | $15.20 | 934,959 |
| 2018-10-19 | $15.95 | $16.19 | $15.49 | $15.52 | $15.52 | 990,403 |
| 2018-10-18 | $16.36 | $16.52 | $15.93 | $16.00 | $16.00 | 647,833 |
| 2018-10-17 | $16.57 | $16.65 | $16.31 | $16.44 | $16.44 | 733,483 |
| 2018-10-16 | $16.38 | $16.66 | $16.29 | $16.62 | $16.62 | 1,223,290 |
| 2018-10-15 | $16.60 | $16.75 | $16.26 | $16.28 | $16.28 | 1,006,820 |
| 2018-10-12 | $17.15 | $17.32 | $16.52 | $16.59 | $16.59 | 1,102,027 |
| 2018-10-11 | $17.07 | $17.30 | $16.95 | $17.00 | $17.00 | 652,505 |
| 2018-10-10 | $17.59 | $17.67 | $17.19 | $17.19 | $17.19 | 671,099 |
| 2018-10-09 | $17.77 | $17.86 | $17.61 | $17.61 | $17.61 | 470,772 |
| 2018-10-08 | $17.76 | $17.97 | $17.68 | $17.75 | $17.75 | 821,251 |
| 2018-10-05 | $17.79 | $17.86 | $17.66 | $17.82 | $17.82 | 463,809 |
| 2018-10-04 | $17.74 | $17.85 | $17.54 | $17.70 | $17.70 | 496,735 |
| 2018-10-03 | $17.95 | $17.95 | $17.61 | $17.80 | $17.80 | 417,687 |
| 2018-10-02 | $18.05 | $18.05 | $17.73 | $17.80 | $17.80 | 891,391 |
| 2018-10-01 | $17.65 | $18.19 | $17.60 | $17.94 | $17.94 | 2,648,126 |
| 2018-09-28 | $17.15 | $17.35 | $17.00 | $17.15 | $17.15 | 1,107,231 |
| 2018-09-27 | $17.20 | $17.30 | $17.00 | $17.15 | $17.15 | 442,398 |
| 2018-09-26 | $16.95 | $17.20 | $16.85 | $17.15 | $17.15 | 325,131 |
| 2018-09-25 | $16.95 | $17.15 | $16.71 | $17.05 | $17.05 | 161,238 |
| 2018-09-24 | $17.20 | $17.20 | $16.80 | $16.85 | $16.85 | 371,286 |
| 2018-09-21 | $17.05 | $17.18 | $16.90 | $17.15 | $17.15 | 313,451 |
| 2018-09-20 | $16.80 | $17.20 | $16.51 | $17.10 | $17.10 | 252,199 |
| 2018-09-19 | $17.10 | $17.10 | $16.75 | $16.90 | $16.90 | 380,864 |
| 2018-09-18 | $17.00 | $17.25 | $16.90 | $17.05 | $17.05 | 462,706 |
| 2018-09-17 | $17.15 | $17.25 | $16.90 | $16.95 | $16.95 | 127,277 |
| 2018-09-14 | $17.05 | $17.25 | $16.90 | $17.20 | $17.20 | 457,213 |
| 2018-09-13 | $17.25 | $17.30 | $17.00 | $17.10 | $17.10 | 411,945 |
| 2018-09-12 | $17.10 | $17.20 | $16.90 | $17.20 | $17.20 | 437,757 |
| 2018-09-11 | $17.15 | $17.35 | $17.05 | $17.15 | $17.15 | 425,559 |
| 2018-09-10 | $17.25 | $17.28 | $17.05 | $17.10 | $17.10 | 338,887 |
| 2018-09-07 | $17.20 | $17.38 | $17.03 | $17.25 | $17.25 | 475,343 |
| 2018-09-06 | $17.35 | $17.40 | $17.15 | $17.25 | $17.25 | 295,069 |
| 2018-09-05 | $17.35 | $17.50 | $17.15 | $17.30 | $17.30 | 1,026,491 |
| 2018-09-04 | $17.35 | $17.43 | $17.10 | $17.35 | $17.35 | 914,966 |
| 2018-08-31 | $17.15 | $17.45 | $16.95 | $17.45 | $17.45 | 793,616 |
| 2018-08-30 | $16.95 | $17.15 | $16.90 | $17.15 | $17.15 | 590,387 |
| 2018-08-29 | $16.85 | $17.05 | $16.85 | $17.00 | $17.00 | 505,779 |
| 2018-08-28 | $16.90 | $17.00 | $16.80 | $16.80 | $16.80 | 409,629 |
| 2018-08-27 | $16.75 | $16.90 | $16.60 | $16.90 | $16.90 | 644,491 |
| 2018-08-24 | $16.35 | $16.75 | $16.25 | $16.65 | $16.65 | 489,855 |
| 2018-08-23 | $16.05 | $16.50 | $16.05 | $16.35 | $16.35 | 507,940 |
| 2018-08-22 | $16.00 | $16.20 | $15.95 | $16.15 | $16.15 | 802,411 |
| 2018-08-21 | $15.90 | $16.10 | $15.90 | $16.05 | $16.05 | 530,789 |
| 2018-08-20 | $16.10 | $16.15 | $15.83 | $15.95 | $15.95 | 386,803 |
| 2018-08-17 | $16.05 | $16.35 | $16.00 | $16.00 | $16.00 | 507,184 |
| 2018-08-16 | $15.75 | $16.00 | $15.75 | $15.90 | $15.90 | 586,066 |
| 2018-08-15 | $15.95 | $15.95 | $15.60 | $15.78 | $15.78 | 575,891 |
| 2018-08-14 | $15.85 | $16.15 | $15.73 | $15.95 | $15.95 | 689,091 |
| 2018-08-13 | $16.15 | $16.25 | $15.88 | $15.90 | $15.90 | 441,290 |
| 2018-08-10 | $16.30 | $16.60 | $16.11 | $16.20 | $16.20 | 565,333 |
| 2018-08-09 | $16.10 | $16.45 | $16.03 | $16.35 | $16.35 | 695,218 |
| 2018-08-08 | $16.30 | $16.65 | $15.95 | $16.00 | $16.00 | 735,465 |
| 2018-08-07 | $16.45 | $16.53 | $15.95 | $16.45 | $16.45 | 1,114,714 |
| 2018-08-06 | $16.55 | $16.60 | $16.35 | $16.45 | $16.45 | 253,715 |
| 2018-08-03 | $16.25 | $16.65 | $16.25 | $16.55 | $16.55 | 400,358 |
| 2018-08-02 | $16.45 | $16.50 | $16.10 | $16.20 | $16.20 | 1,183,619 |
| 2018-08-01 | $16.70 | $16.70 | $16.45 | $16.45 | $16.45 | 764,845 |
| 2018-07-31 | $16.85 | $16.92 | $16.52 | $16.70 | $16.70 | 514,431 |
| 2018-07-30 | $17.05 | $17.05 | $16.60 | $16.95 | $16.95 | 652,967 |
| 2018-07-27 | $17.15 | $17.19 | $16.65 | $16.85 | $16.85 | 1,057,289 |
| 2018-07-26 | $16.70 | $17.70 | $16.60 | $16.90 | $16.90 | 3,889,301 |
| 2018-07-25 | $15.15 | $16.85 | $14.95 | $16.45 | $16.45 | 2,414,330 |
| 2018-07-24 | $15.95 | $16.00 | $15.60 | $15.60 | $15.60 | 891,721 |
| 2018-07-23 | $15.80 | $15.90 | $15.60 | $15.85 | $15.85 | 270,078 |
| 2018-07-20 | $15.65 | $16.00 | $15.65 | $15.80 | $15.80 | 260,463 |
| 2018-07-19 | $15.45 | $15.88 | $15.45 | $15.70 | $15.70 | 455,660 |
| 2018-07-18 | $15.40 | $15.60 | $15.38 | $15.55 | $15.55 | 668,643 |
| 2018-07-17 | $15.35 | $15.60 | $15.26 | $15.40 | $15.40 | 489,089 |
| 2018-07-16 | $15.85 | $16.00 | $15.40 | $15.40 | $15.40 | 543,511 |
| 2018-07-13 | $15.75 | $16.00 | $15.75 | $15.85 | $15.85 | 517,043 |
| 2018-07-12 | $15.65 | $16.05 | $15.65 | $15.75 | $15.75 | 689,521 |
| 2018-07-11 | $15.50 | $15.75 | $15.50 | $15.65 | $15.65 | 885,074 |
| 2018-07-10 | $15.40 | $15.55 | $15.25 | $15.50 | $15.50 | 1,309,534 |
| 2018-07-09 | $15.65 | $15.70 | $15.10 | $15.35 | $15.35 | 735,068 |
| 2018-07-06 | $14.75 | $14.90 | $14.65 | $14.85 | $14.85 | 308,146 |
| 2018-07-05 | $14.80 | $14.80 | $14.50 | $14.70 | $14.70 | 846,712 |
| 2018-07-03 | $14.75 | $14.85 | $14.60 | $14.75 | $14.75 | 297,392 |
| 2018-07-02 | $14.90 | $14.90 | $14.35 | $14.65 | $14.65 | 302,426 |
| 2018-06-29 | $14.75 | $14.85 | $14.45 | $14.80 | $14.80 | 347,526 |
| 2018-06-28 | $14.45 | $14.90 | $14.33 | $14.70 | $14.70 | 496,710 |
| 2018-06-27 | $15.05 | $15.10 | $14.55 | $14.55 | $14.55 | 860,563 |
| 2018-06-26 | $15.05 | $15.30 | $14.85 | $15.10 | $15.10 | 1,241,043 |
| 2018-06-25 | $15.35 | $15.55 | $14.98 | $15.00 | $15.00 | 1,589,216 |
| 2018-06-22 | $14.50 | $15.30 | $13.78 | $15.20 | $15.20 | 6,914,560 |
| 2018-06-21 | $12.40 | $12.75 | $11.90 | $12.15 | $12.15 | 436,079 |
| 2018-06-20 | $12.20 | $12.50 | $12.08 | $12.35 | $12.35 | 1,275,144 |
| 2018-06-19 | $12.35 | $12.35 | $12.08 | $12.10 | $12.10 | 410,556 |
| 2018-06-18 | $12.10 | $12.50 | $12.05 | $12.30 | $12.30 | 376,432 |
| 2018-06-15 | $12.05 | $12.20 | $11.95 | $12.15 | $12.15 | 221,523 |
| 2018-06-14 | $12.00 | $12.10 | $11.85 | $12.05 | $12.05 | 242,755 |
| 2018-06-13 | $12.00 | $12.05 | $11.80 | $11.90 | $11.90 | 205,190 |
| 2018-06-12 | $11.80 | $12.00 | $11.70 | $11.90 | $11.90 | 157,072 |
| 2018-06-11 | $12.00 | $12.15 | $11.63 | $11.85 | $11.85 | 198,827 |
| 2018-06-08 | $11.80 | $12.10 | $11.70 | $11.95 | $11.95 | 197,426 |
| 2018-06-07 | $12.00 | $12.00 | $11.80 | $11.80 | $11.80 | 180,791 |
| 2018-06-06 | $12.20 | $12.30 | $11.95 | $11.95 | $11.95 | 343,432 |
| 2018-06-05 | $11.85 | $12.35 | $11.70 | $12.15 | $12.15 | 300,651 |
| 2018-06-04 | $11.90 | $12.15 | $11.55 | $11.90 | $11.90 | 502,643 |
| 2018-06-01 | $12.20 | $12.23 | $11.95 | $12.00 | $12.00 | 159,260 |
| 2018-05-31 | $12.15 | $12.48 | $12.10 | $12.20 | $12.20 | 588,335 |
| 2018-05-30 | $12.15 | $12.35 | $12.15 | $12.15 | $12.15 | 126,284 |
| 2018-05-29 | $12.05 | $12.25 | $11.90 | $12.20 | $12.20 | 240,916 |
| 2018-05-25 | $12.15 | $12.25 | $12.10 | $12.15 | $12.15 | 157,958 |
| 2018-05-24 | $12.25 | $12.30 | $12.15 | $12.25 | $12.25 | 124,791 |
| 2018-05-23 | $12.25 | $12.40 | $12.15 | $12.25 | $12.25 | 129,977 |
| 2018-05-22 | $12.50 | $12.65 | $12.25 | $12.25 | $12.25 | 199,531 |
| 2018-05-21 | $12.50 | $12.65 | $12.35 | $12.45 | $12.45 | 213,949 |
| 2018-05-18 | $12.35 | $12.70 | $12.20 | $12.50 | $12.50 | 188,144 |
| 2018-05-17 | $12.30 | $12.60 | $12.15 | $12.45 | $12.45 | 316,934 |
| 2018-05-16 | $12.35 | $12.50 | $12.35 | $12.35 | $12.35 | 203,040 |
| 2018-05-15 | $12.45 | $12.55 | $10.35 | $12.40 | $12.40 | 182,456 |
| 2018-05-14 | $12.65 | $12.70 | $12.30 | $12.50 | $12.50 | 241,006 |
| 2018-05-11 | $12.65 | $12.65 | $12.40 | $12.60 | $12.60 | 342,942 |
| 2018-05-10 | $12.70 | $12.90 | $12.45 | $12.65 | $12.65 | 229,534 |
| 2018-05-09 | $12.55 | $12.80 | $12.55 | $12.65 | $12.65 | 385,892 |
| 2018-05-08 | $12.55 | $12.80 | $12.35 | $12.60 | $12.60 | 299,873 |
| 2018-05-07 | $12.55 | $12.76 | $12.55 | $12.55 | $12.55 | 78,936 |
| 2018-05-04 | $12.65 | $12.80 | $11.00 | $12.60 | $12.60 | 233,221 |
| 2018-05-03 | $12.80 | $12.80 | $12.68 | $12.75 | $12.75 | 148,267 |
| 2018-05-02 | $12.90 | $12.90 | $12.65 | $12.75 | $12.75 | 261,775 |
| 2018-05-01 | $12.85 | $12.90 | $12.65 | $12.90 | $12.90 | 195,801 |
| 2018-04-30 | $12.90 | $13.05 | $12.70 | $12.80 | $12.80 | 287,021 |
| 2018-04-27 | $12.95 | $12.95 | $12.80 | $12.85 | $12.85 | 52,540 |
| 2018-04-26 | $12.90 | $13.20 | $12.90 | $12.95 | $12.95 | 49,517 |
| 2018-04-25 | $13.15 | $13.38 | $12.85 | $13.00 | $13.00 | 197,672 |
| 2018-04-24 | $13.25 | $13.40 | $12.90 | $13.10 | $13.10 | 116,610 |
| 2018-04-23 | $13.25 | $13.33 | $13.00 | $13.20 | $13.20 | 83,904 |
| 2018-04-20 | $13.50 | $13.50 | $13.15 | $13.20 | $13.20 | 90,673 |
| 2018-04-19 | $13.55 | $13.60 | $13.35 | $13.40 | $13.40 | 63,104 |
| 2018-04-18 | $13.65 | $13.65 | $13.40 | $13.45 | $13.45 | 104,678 |
| 2018-04-17 | $13.65 | $13.70 | $13.60 | $13.60 | $13.60 | 361,525 |
| 2018-04-16 | $13.65 | $13.65 | $13.55 | $13.60 | $13.60 | 80,501 |
| 2018-04-13 | $13.60 | $13.70 | $13.48 | $13.60 | $13.60 | 249,600 |
| 2018-04-12 | $13.35 | $13.65 | $13.20 | $13.50 | $13.50 | 119,411 |
| 2018-04-11 | $13.80 | $13.80 | $13.40 | $13.40 | $13.40 | 738,384 |
| 2018-04-10 | $13.65 | $13.70 | $13.45 | $13.65 | $13.65 | 130,266 |
| 2018-04-09 | $13.55 | $13.70 | $13.45 | $13.55 | $13.55 | 92,028 |
| 2018-04-06 | $13.50 | $13.60 | $13.30 | $13.50 | $13.50 | 133,105 |
| 2018-04-05 | $13.70 | $13.75 | $13.48 | $13.55 | $13.55 | 120,648 |
| 2018-04-04 | $13.65 | $13.75 | $13.55 | $13.65 | $13.65 | 179,066 |
| 2018-04-03 | $13.70 | $13.85 | $13.60 | $13.70 | $13.70 | 419,885 |
| 2018-04-02 | $13.70 | $13.90 | $13.53 | $13.65 | $13.65 | 258,144 |
| 2018-03-29 | $13.25 | $13.73 | $13.00 | $13.65 | $13.65 | 392,996 |
| 2018-03-28 | $13.25 | $13.50 | $13.00 | $13.15 | $13.15 | 269,629 |
| 2018-03-27 | $13.15 | $13.50 | $13.15 | $13.20 | $13.20 | 194,084 |
| 2018-03-26 | $13.55 | $13.55 | $13.25 | $13.25 | $13.25 | 121,590 |
| 2018-03-23 | $13.50 | $13.50 | $13.35 | $13.43 | $13.43 | 113,671 |
| 2018-03-22 | $13.65 | $13.70 | $13.45 | $13.45 | $13.45 | 104,879 |
| 2018-03-21 | $13.55 | $13.70 | $13.55 | $13.60 | $13.60 | 210,986 |
| 2018-03-20 | $13.55 | $13.60 | $13.40 | $13.60 | $13.60 | 442,946 |
| 2018-03-19 | $13.70 | $13.80 | $13.55 | $13.55 | $13.55 | 496,836 |
| 2018-03-16 | $13.80 | $13.95 | $13.15 | $13.55 | $13.55 | 1,366,727 |
| 2018-03-15 | $13.50 | $13.75 | $13.50 | $13.75 | $13.75 | 309,603 |
| 2018-03-14 | $13.60 | $13.75 | $13.50 | $13.65 | $13.65 | 571,300 |
| 2018-03-13 | $13.30 | $13.55 | $13.30 | $13.50 | $13.50 | 482,057 |
| 2018-03-12 | $13.00 | $15.60 | $13.00 | $13.20 | $13.20 | 517,370 |
| 2018-03-09 | $12.70 | $13.10 | $12.50 | $12.95 | $12.95 | 464,799 |
| 2018-03-08 | $12.55 | $12.65 | $12.45 | $12.65 | $12.65 | 179,553 |
| 2018-03-07 | $12.20 | $12.50 | $12.20 | $12.45 | $12.45 | 183,946 |
| 2018-03-06 | $12.50 | $12.55 | $12.25 | $12.25 | $12.25 | 350,727 |
| 2018-03-05 | $12.60 | $12.60 | $12.10 | $12.50 | $12.50 | 361,671 |
| 2018-03-02 | $12.00 | $12.25 | $12.00 | $12.05 | $12.05 | 164,955 |
| 2018-03-01 | $12.25 | $12.50 | $11.90 | $12.05 | $12.05 | 117,605 |
| 2018-02-28 | $11.95 | $12.20 | $11.95 | $12.20 | $12.20 | 116,225 |
| 2018-02-27 | $12.25 | $12.55 | $11.95 | $11.95 | $11.95 | 183,343 |
| 2018-02-26 | $12.25 | $12.60 | $12.15 | $12.20 | $12.20 | 42,775 |
| 2018-02-23 | $12.20 | $12.20 | $12.10 | $12.20 | $12.20 | 105,072 |
| 2018-02-22 | $12.25 | $12.30 | $11.95 | $12.20 | $12.20 | 63,056 |
| 2018-02-21 | $12.25 | $12.25 | $12.05 | $12.25 | $12.25 | 64,296 |
| 2018-02-20 | $12.25 | $12.45 | $12.10 | $12.20 | $12.20 | 200,640 |
| 2018-02-16 | $12.30 | $12.30 | $12.15 | $12.20 | $12.20 | 42,437 |
| 2018-02-15 | $12.30 | $12.30 | $11.77 | $12.30 | $12.30 | 78,950 |
| 2018-02-14 | $12.20 | $12.35 | $12.10 | $12.30 | $12.30 | 138,807 |
| 2018-02-13 | $12.40 | $12.40 | $11.90 | $12.30 | $12.30 | 77,446 |
| 2018-02-12 | $12.25 | $12.50 | $11.85 | $12.15 | $12.15 | 49,103 |
| 2018-02-09 | $12.30 | $12.40 | $11.60 | $12.30 | $12.30 | 274,524 |
| 2018-02-08 | $12.20 | $12.60 | $12.05 | $12.20 | $12.20 | 139,326 |
| 2018-02-07 | $12.32 | $12.32 | $12.05 | $12.15 | $12.15 | 273,455 |
| 2018-02-06 | $12.60 | $12.60 | $12.08 | $12.35 | $12.35 | 198,957 |
| 2018-02-05 | $12.50 | $12.70 | $12.10 | $12.55 | $12.55 | 116,995 |
| 2018-02-02 | $12.10 | $12.40 | $11.85 | $12.40 | $12.40 | 31,419 |
| 2018-02-01 | $12.30 | $12.30 | $11.80 | $12.15 | $12.15 | 97,581 |
| 2018-01-31 | $12.25 | $12.55 | $11.60 | $12.35 | $12.35 | 70,869 |
| 2018-01-30 | $12.45 | $12.45 | $11.45 | $12.25 | $12.25 | 57,897 |
| 2018-01-29 | $12.60 | $12.75 | $12.11 | $12.45 | $12.45 | 41,517 |
| 2018-01-26 | $12.65 | $12.65 | $12.20 | $12.60 | $12.60 | 56,892 |
| 2018-01-25 | $12.40 | $12.60 | $11.55 | $12.20 | $12.20 | 81,366 |
| 2018-01-24 | $12.65 | $12.65 | $12.30 | $12.30 | $12.30 | 108,718 |
| 2018-01-23 | $12.75 | $12.93 | $12.45 | $12.55 | $12.55 | 88,111 |
| 2018-01-22 | $12.55 | $12.65 | $12.55 | $12.60 | $12.60 | 11,198 |
| 2018-01-19 | $12.65 | $12.75 | $12.50 | $12.60 | $12.60 | 115,156 |
| 2018-01-18 | $12.65 | $12.75 | $12.45 | $12.60 | $12.60 | 112,315 |
| 2018-01-17 | $12.75 | $12.80 | $12.55 | $12.70 | $12.70 | 48,699 |
| 2018-01-16 | $12.70 | $12.88 | $12.65 | $12.75 | $12.75 | 46,510 |
| 2018-01-12 | $12.80 | $12.80 | $12.55 | $12.75 | $12.75 | 36,184 |
| 2018-01-11 | $12.80 | $12.85 | $12.50 | $12.80 | $12.80 | 34,696 |
| 2018-01-10 | $12.80 | $12.85 | $12.55 | $12.80 | $12.80 | 94,960 |
| 2018-01-09 | $12.60 | $12.90 | $12.60 | $12.65 | $12.65 | 114,098 |
| 2018-01-08 | $12.90 | $12.90 | $12.45 | $12.45 | $12.45 | 102,304 |
| 2018-01-05 | $13.00 | $13.00 | $12.70 | $12.90 | $12.90 | 81,276 |
| 2018-01-04 | $13.00 | $13.00 | $12.85 | $12.95 | $12.95 | 53,079 |
| 2018-01-03 | $13.00 | $13.00 | $12.60 | $12.90 | $12.90 | 131,900 |
| 2018-01-02 | $13.10 | $13.20 | $12.65 | $12.95 | $12.95 | 144,412 |
| 2017-12-29 | $12.85 | $13.15 | $12.55 | $12.70 | $12.70 | 119,777 |
| 2017-12-28 | $13.00 | $13.00 | $12.70 | $12.85 | $12.85 | 49,182 |
| 2017-12-27 | $12.90 | $12.90 | $12.75 | $12.90 | $12.90 | 61,544 |
| 2017-12-26 | $12.70 | $13.00 | $12.70 | $12.80 | $12.80 | 59,689 |
| 2017-12-22 | $12.65 | $12.95 | $12.60 | $12.70 | $12.70 | 38,368 |
| 2017-12-21 | $12.55 | $12.70 | $12.50 | $12.70 | $12.70 | 55,620 |
| 2017-12-20 | $12.40 | $12.75 | $12.40 | $12.65 | $12.65 | 255,260 |
| 2017-12-19 | $12.45 | $12.60 | $12.31 | $12.55 | $12.55 | 264,102 |
| 2017-12-18 | $12.45 | $12.45 | $12.30 | $12.45 | $12.45 | 559,734 |
| 2017-12-15 | $12.30 | $12.43 | $12.30 | $12.40 | $12.40 | 768,313 |
| 2017-12-14 | $12.30 | $12.35 | $12.25 | $12.35 | $12.35 | 543,558 |
| 2017-12-13 | $11.85 | $12.40 | $11.85 | $12.20 | $12.20 | 1,232,667 |
| 2017-12-12 | $11.65 | $12.00 | $11.65 | $11.85 | $11.85 | 547,400 |
| 2017-12-11 | $11.50 | $11.70 | $11.48 | $11.55 | $11.55 | 1,109,588 |
| 2017-12-08 | $11.55 | $11.85 | $11.50 | $11.50 | $11.50 | 51,933 |
| 2017-12-07 | $11.35 | $11.60 | $11.35 | $11.45 | $11.45 | 709,927 |
| 2017-12-06 | $11.35 | $11.50 | $11.01 | $11.30 | $11.30 | 216,881 |
| 2017-12-05 | $11.20 | $11.50 | $11.20 | $11.25 | $11.25 | 297,993 |
| 2017-12-04 | $11.15 | $11.50 | $10.88 | $11.15 | $11.15 | 588,248 |
| 2017-12-01 | $10.70 | $12.13 | $10.58 | $11.10 | $11.10 | 587,329 |
| 2017-11-30 | $9.75 | $11.05 | $9.75 | $10.50 | $10.50 | 823,180 |