WW International Inc (WW) Exchange: NASDAQ
Data as of April 19, 2024
$1.80 ($0.04) 2.27%
WW International Inc - Daily Information
Click for more stock information on WW International Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $1.74 |
| Previous Close | $1.80 |
| High | $1.81 |
| Low | $1.65 |
| Adjusted Open | $1.74 |
| Previous Adjusted Close | $1.80 |
| Adjusted High | $1.81 |
| Adjusted Low | $1.65 |
About WW International Inc (WW)
WW International Inc. is a global leading health and well-being business with a strong mission: to inspire healthy habits for real life. Established in 1992, WW has grown from a few members to millions around the world today. With their award-winning digital experience, science-backed offerings, and the reach of their global network of Meetings and digital experience, WW has a people-first approach to wellness. They have revolutionized the way the world approaches wellness by providing members with a consistent, personalized experience that can be found in-person, online and on-the-go. Through their app, they make it easier to stay active and reach their goals, as well as connect with other WW members and badges, rewards and points to keep them motivated.
Invest in WW International Inc (WW)
Historical Stock Data for WW International Inc (WW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $1.74 | $1.81 | $1.65 | $1.80 | $1.80 | 4,320,575 |
| 2024-04-11 | $1.80 | $1.84 | $1.71 | $1.76 | $1.76 | 2,887,433 |
| 2024-04-10 | $1.88 | $1.88 | $1.76 | $1.80 | $1.80 | 3,221,775 |
| 2024-04-09 | $1.85 | $2.08 | $1.85 | $1.97 | $1.97 | 5,260,133 |
| 2024-04-08 | $1.70 | $1.95 | $1.69 | $1.83 | $1.83 | 7,050,349 |
| 2024-04-05 | $1.62 | $1.76 | $1.56 | $1.66 | $1.66 | 3,968,699 |
| 2024-04-04 | $1.72 | $1.78 | $1.61 | $1.64 | $1.64 | 4,197,161 |
| 2024-04-03 | $1.73 | $1.74 | $1.65 | $1.67 | $1.67 | 2,352,222 |
| 2024-04-02 | $1.76 | $1.76 | $1.63 | $1.71 | $1.71 | 4,274,247 |
| 2024-04-01 | $1.88 | $1.96 | $1.73 | $1.77 | $1.77 | 4,744,566 |
| 2024-03-28 | $1.83 | $1.90 | $1.78 | $1.85 | $1.85 | 3,518,602 |
| 2024-03-27 | $1.77 | $1.89 | $1.75 | $1.82 | $1.82 | 3,452,570 |
| 2024-03-26 | $1.84 | $1.84 | $1.70 | $1.73 | $1.73 | 4,143,789 |
| 2024-03-25 | $1.99 | $2.03 | $1.76 | $1.80 | $1.80 | 5,344,679 |
| 2024-03-22 | $1.97 | $2.04 | $1.87 | $1.97 | $1.97 | 6,417,697 |
| 2024-03-21 | $2.20 | $2.27 | $1.94 | $1.96 | $1.96 | 7,831,711 |
| 2024-03-20 | $2.28 | $2.40 | $2.14 | $2.16 | $2.16 | 7,575,741 |
| 2024-03-19 | $2.50 | $2.53 | $2.27 | $2.31 | $2.31 | 6,088,039 |
| 2024-03-18 | $2.26 | $2.73 | $2.14 | $2.40 | $2.40 | 13,159,025 |
| 2024-03-15 | $2.03 | $2.51 | $1.99 | $2.26 | $2.26 | 18,925,643 |
| 2024-03-14 | $2.25 | $2.29 | $1.59 | $1.87 | $1.87 | 24,910,546 |
| 2024-03-13 | $2.64 | $2.77 | $2.15 | $2.35 | $2.35 | 12,991,060 |
| 2024-03-12 | $2.86 | $2.92 | $2.66 | $2.67 | $2.67 | 4,213,875 |
| 2024-03-11 | $3.02 | $3.05 | $2.84 | $2.87 | $2.87 | 2,759,647 |
| 2024-03-08 | $2.98 | $3.19 | $2.98 | $3.00 | $3.00 | 3,101,271 |
| 2024-03-07 | $2.88 | $2.97 | $2.80 | $2.95 | $2.95 | 5,760,948 |
| 2024-03-06 | $3.20 | $3.25 | $2.85 | $2.86 | $2.86 | 5,602,045 |
| 2024-03-05 | $3.17 | $3.50 | $3.05 | $3.17 | $3.17 | 6,770,350 |
| 2024-03-04 | $3.36 | $3.40 | $2.97 | $3.25 | $3.25 | 6,395,767 |
| 2024-03-01 | $3.10 | $3.56 | $3.05 | $3.38 | $3.38 | 9,396,524 |
| 2024-02-29 | $2.87 | $3.42 | $2.79 | $3.12 | $3.12 | 18,599,064 |
| 2024-02-28 | $3.70 | $3.92 | $3.54 | $3.82 | $3.82 | 14,082,900 |
| 2024-02-27 | $3.30 | $3.73 | $3.26 | $3.65 | $3.65 | 5,483,862 |
| 2024-02-26 | $3.21 | $3.43 | $3.17 | $3.22 | $3.22 | 7,050,525 |
| 2024-02-23 | $3.23 | $3.29 | $3.09 | $3.17 | $3.17 | 5,121,429 |
| 2024-02-22 | $3.56 | $3.62 | $3.21 | $3.25 | $3.25 | 6,406,991 |
| 2024-02-21 | $3.77 | $3.81 | $3.41 | $3.49 | $3.49 | 6,564,012 |
| 2024-02-20 | $4.06 | $4.06 | $3.80 | $3.82 | $3.82 | 3,429,296 |
| 2024-02-16 | $4.40 | $4.42 | $4.09 | $4.10 | $4.10 | 3,310,247 |
| 2024-02-15 | $4.63 | $4.79 | $4.49 | $4.51 | $4.51 | 3,090,054 |
| 2024-02-14 | $4.46 | $4.68 | $4.44 | $4.55 | $4.55 | 2,891,246 |
| 2024-02-13 | $4.67 | $4.74 | $4.38 | $4.39 | $4.39 | 3,945,320 |
| 2024-02-12 | $4.57 | $5.04 | $4.57 | $5.02 | $5.02 | 3,527,731 |
| 2024-02-09 | $5.15 | $5.22 | $4.50 | $4.59 | $4.59 | 6,129,364 |
| 2024-02-08 | $4.61 | $5.12 | $4.61 | $5.11 | $5.11 | 4,934,492 |
| 2024-02-07 | $4.25 | $4.64 | $4.15 | $4.60 | $4.60 | 4,155,342 |
| 2024-02-06 | $3.85 | $4.33 | $3.82 | $4.30 | $4.30 | 4,643,047 |
| 2024-02-05 | $4.03 | $4.03 | $3.81 | $3.85 | $3.85 | 3,821,267 |
| 2024-02-02 | $3.87 | $4.03 | $3.77 | $4.02 | $4.02 | 3,413,313 |
| 2024-02-01 | $3.76 | $3.99 | $3.73 | $3.95 | $3.95 | 4,364,855 |
| 2024-01-31 | $3.90 | $4.05 | $3.76 | $3.76 | $3.76 | 4,343,827 |
| 2024-01-30 | $4.11 | $4.11 | $3.90 | $4.01 | $4.01 | 3,877,996 |
| 2024-01-29 | $4.28 | $4.31 | $3.91 | $4.16 | $4.16 | 5,345,440 |
| 2024-01-26 | $4.43 | $4.52 | $4.35 | $4.36 | $4.36 | 2,905,964 |
| 2024-01-25 | $4.44 | $4.58 | $4.36 | $4.47 | $4.47 | 3,532,171 |
| 2024-01-24 | $4.66 | $4.74 | $4.36 | $4.37 | $4.37 | 3,318,781 |
| 2024-01-23 | $4.56 | $4.73 | $4.36 | $4.59 | $4.59 | 5,050,011 |
| 2024-01-22 | $4.62 | $5.01 | $4.62 | $4.71 | $4.71 | 4,846,698 |
| 2024-01-19 | $4.67 | $4.71 | $4.31 | $4.54 | $4.54 | 5,420,075 |
| 2024-01-18 | $4.74 | $4.86 | $4.24 | $4.56 | $4.56 | 6,465,576 |
| 2024-01-17 | $4.56 | $4.78 | $4.41 | $4.72 | $4.72 | 7,589,419 |
| 2024-01-16 | $5.50 | $5.50 | $4.37 | $4.65 | $4.65 | 15,090,886 |
| 2024-01-12 | $5.93 | $6.01 | $5.58 | $5.62 | $5.62 | 4,601,542 |
| 2024-01-11 | $6.45 | $6.46 | $5.62 | $5.93 | $5.93 | 8,777,393 |
| 2024-01-10 | $6.55 | $6.65 | $6.41 | $6.50 | $6.50 | 2,901,127 |
| 2024-01-09 | $6.55 | $6.74 | $6.32 | $6.54 | $6.54 | 3,578,471 |
| 2024-01-08 | $6.53 | $6.76 | $6.21 | $6.67 | $6.67 | 5,227,093 |
| 2024-01-05 | $6.74 | $6.98 | $6.28 | $6.45 | $6.45 | 6,875,644 |
| 2024-01-04 | $7.34 | $7.34 | $6.40 | $6.79 | $6.79 | 16,655,371 |
| 2024-01-03 | $8.12 | $8.20 | $7.55 | $7.64 | $7.64 | 8,619,547 |
| 2024-01-02 | $8.68 | $8.74 | $8.17 | $8.58 | $8.58 | 4,250,201 |
| 2023-12-29 | $9.07 | $9.20 | $8.72 | $8.75 | $8.75 | 3,566,020 |
| 2023-12-28 | $9.59 | $9.60 | $8.86 | $9.04 | $9.04 | 3,816,098 |
| 2023-12-27 | $9.42 | $9.60 | $9.30 | $9.59 | $9.59 | 3,012,706 |
| 2023-12-26 | $9.53 | $9.65 | $9.26 | $9.29 | $9.29 | 2,785,289 |
| 2023-12-22 | $9.48 | $9.77 | $9.29 | $9.41 | $9.41 | 4,450,039 |
| 2023-12-21 | $8.84 | $9.52 | $8.65 | $9.48 | $9.48 | 6,941,896 |
| 2023-12-20 | $9.00 | $9.46 | $8.58 | $8.67 | $8.67 | 11,820,645 |
| 2023-12-19 | $8.13 | $8.42 | $7.93 | $8.38 | $8.38 | 5,611,326 |
| 2023-12-18 | $7.62 | $8.17 | $7.51 | $8.02 | $8.02 | 5,663,828 |
| 2023-12-15 | $7.93 | $8.08 | $7.41 | $7.55 | $7.55 | 5,100,357 |
| 2023-12-14 | $7.77 | $8.18 | $7.67 | $7.84 | $7.84 | 9,598,263 |
| 2023-12-13 | $6.82 | $7.39 | $6.51 | $7.37 | $7.37 | 5,889,292 |
| 2023-12-12 | $7.06 | $7.10 | $6.61 | $6.86 | $6.86 | 3,568,816 |
| 2023-12-11 | $7.15 | $7.62 | $6.98 | $7.21 | $7.21 | 3,253,469 |
| 2023-12-08 | $6.84 | $7.17 | $6.80 | $7.17 | $7.17 | 3,848,026 |
| 2023-12-07 | $6.56 | $6.97 | $6.56 | $6.92 | $6.92 | 4,271,436 |
| 2023-12-06 | $6.51 | $6.78 | $6.49 | $6.58 | $6.58 | 2,700,754 |
| 2023-12-05 | $6.95 | $6.95 | $6.45 | $6.48 | $6.48 | 4,717,826 |
| 2023-12-04 | $7.30 | $7.33 | $6.91 | $7.05 | $7.05 | 3,925,968 |
| 2023-12-01 | $7.16 | $7.39 | $6.88 | $7.30 | $7.30 | 2,747,392 |
| 2023-11-30 | $7.40 | $7.47 | $7.10 | $7.21 | $7.21 | 2,243,694 |
| 2023-11-29 | $7.50 | $7.80 | $7.31 | $7.37 | $7.37 | 6,157,537 |
| 2023-11-28 | $6.91 | $7.37 | $6.81 | $7.35 | $7.35 | 2,747,704 |
| 2023-11-27 | $6.85 | $7.15 | $6.71 | $6.88 | $6.88 | 2,952,847 |
| 2023-11-24 | $6.94 | $7.09 | $6.81 | $6.88 | $6.88 | 1,350,901 |
| 2023-11-22 | $6.76 | $7.02 | $6.72 | $6.85 | $6.85 | 1,494,448 |
| 2023-11-21 | $7.08 | $7.08 | $6.73 | $6.81 | $6.81 | 1,800,417 |
| 2023-11-20 | $6.95 | $7.32 | $6.95 | $7.07 | $7.07 | 3,108,630 |
| 2023-11-17 | $6.44 | $7.04 | $6.31 | $6.95 | $6.95 | 6,447,934 |
| 2023-11-16 | $6.78 | $6.82 | $6.33 | $6.37 | $6.37 | 4,243,290 |
| 2023-11-15 | $6.92 | $7.34 | $6.87 | $6.94 | $6.94 | 3,881,054 |
| 2023-11-14 | $6.97 | $7.26 | $6.63 | $6.87 | $6.87 | 4,352,015 |
| 2023-11-13 | $6.98 | $6.99 | $6.28 | $6.51 | $6.51 | 6,724,856 |
| 2023-11-10 | $7.15 | $7.18 | $6.67 | $7.00 | $7.00 | 4,912,818 |
| 2023-11-09 | $7.46 | $7.58 | $7.17 | $7.20 | $7.20 | 3,345,154 |
| 2023-11-08 | $7.56 | $7.80 | $7.25 | $7.44 | $7.44 | 5,029,274 |
| 2023-11-07 | $7.10 | $7.58 | $7.03 | $7.56 | $7.56 | 3,617,252 |
| 2023-11-06 | $7.37 | $7.55 | $6.89 | $7.22 | $7.22 | 5,064,183 |
| 2023-11-03 | $7.68 | $9.27 | $7.06 | $7.32 | $7.32 | 12,493,821 |
| 2023-11-02 | $8.28 | $8.52 | $7.98 | $8.23 | $8.23 | 6,825,582 |
| 2023-11-01 | $7.85 | $8.18 | $7.59 | $8.00 | $8.00 | 4,196,098 |
| 2023-10-31 | $7.78 | $7.93 | $7.42 | $7.82 | $7.82 | 3,007,007 |
| 2023-10-30 | $8.04 | $8.13 | $7.51 | $7.71 | $7.71 | 3,666,846 |
| 2023-10-27 | $8.37 | $8.37 | $7.77 | $7.98 | $7.98 | 3,862,253 |
| 2023-10-26 | $8.64 | $8.71 | $8.04 | $8.27 | $8.27 | 3,880,652 |
| 2023-10-25 | $9.21 | $9.27 | $8.42 | $8.67 | $8.67 | 4,277,896 |
| 2023-10-24 | $9.50 | $9.81 | $9.33 | $9.35 | $9.35 | 2,667,007 |
| 2023-10-23 | $9.83 | $9.94 | $9.25 | $9.32 | $9.32 | 3,545,757 |
| 2023-10-20 | $10.10 | $10.18 | $9.72 | $9.95 | $9.95 | 2,891,563 |
| 2023-10-19 | $11.71 | $11.75 | $10.10 | $10.12 | $10.12 | 5,039,527 |
| 2023-10-18 | $11.43 | $11.84 | $11.19 | $11.68 | $11.68 | 3,405,839 |
| 2023-10-17 | $11.36 | $11.81 | $11.31 | $11.45 | $11.45 | 2,593,329 |
| 2023-10-16 | $11.08 | $11.72 | $10.72 | $11.54 | $11.54 | 2,946,981 |
| 2023-10-13 | $11.32 | $11.91 | $10.88 | $11.00 | $11.00 | 3,474,269 |
| 2023-10-12 | $12.57 | $12.58 | $11.18 | $11.19 | $11.19 | 4,187,937 |
| 2023-10-11 | $13.25 | $13.26 | $12.35 | $12.56 | $12.56 | 4,858,555 |
| 2023-10-10 | $11.84 | $13.31 | $11.84 | $13.21 | $13.21 | 7,052,859 |
| 2023-10-09 | $10.90 | $12.09 | $10.82 | $11.81 | $11.81 | 8,353,838 |
| 2023-10-06 | $9.72 | $10.61 | $9.52 | $10.44 | $10.44 | 4,204,401 |
| 2023-10-05 | $10.38 | $10.46 | $9.52 | $9.73 | $9.73 | 3,913,027 |
| 2023-10-04 | $10.44 | $10.85 | $10.27 | $10.48 | $10.48 | 2,616,960 |
| 2023-10-03 | $10.91 | $11.06 | $10.46 | $10.58 | $10.58 | 2,731,098 |
| 2023-10-02 | $11.04 | $11.56 | $10.80 | $10.94 | $10.94 | 3,354,841 |
| 2023-09-29 | $11.07 | $11.42 | $10.67 | $11.07 | $11.07 | 4,332,026 |
| 2023-09-28 | $11.12 | $11.47 | $10.72 | $10.83 | $10.83 | 3,987,271 |
| 2023-09-27 | $10.86 | $11.39 | $10.70 | $11.08 | $11.08 | 6,377,782 |
| 2023-09-26 | $10.46 | $10.86 | $10.08 | $10.29 | $10.29 | 4,526,256 |
| 2023-09-25 | $9.73 | $11.15 | $9.50 | $10.61 | $10.61 | 8,314,757 |
| 2023-09-22 | $9.96 | $10.53 | $8.98 | $9.99 | $9.99 | 12,596,041 |
| 2023-09-21 | $11.30 | $11.30 | $9.57 | $9.70 | $9.70 | 8,586,350 |
| 2023-09-20 | $11.82 | $12.38 | $11.33 | $11.48 | $11.48 | 5,706,404 |
| 2023-09-19 | $11.10 | $12.05 | $10.72 | $11.80 | $11.80 | 4,968,780 |
| 2023-09-18 | $11.64 | $11.71 | $11.03 | $11.06 | $11.06 | 2,137,783 |
| 2023-09-15 | $11.50 | $11.50 | $11.05 | $11.37 | $11.37 | 3,148,139 |
| 2023-09-14 | $10.95 | $12.09 | $10.95 | $11.56 | $11.56 | 5,456,936 |
| 2023-09-13 | $10.83 | $11.03 | $10.25 | $10.81 | $10.81 | 3,143,287 |
| 2023-09-12 | $11.02 | $11.28 | $10.74 | $10.85 | $10.85 | 1,871,391 |
| 2023-09-11 | $11.00 | $11.30 | $10.55 | $11.08 | $11.08 | 2,542,463 |
| 2023-09-08 | $11.28 | $11.60 | $10.59 | $10.91 | $10.91 | 3,142,872 |
| 2023-09-07 | $10.93 | $11.42 | $10.70 | $11.23 | $11.23 | 3,170,956 |
| 2023-09-06 | $9.67 | $11.27 | $9.67 | $11.17 | $11.17 | 7,306,064 |
| 2023-09-05 | $9.55 | $10.03 | $9.23 | $9.78 | $9.78 | 5,122,538 |
| 2023-09-01 | $9.90 | $10.08 | $9.50 | $9.66 | $9.66 | 2,947,026 |
| 2023-08-31 | $10.01 | $10.09 | $9.59 | $9.71 | $9.71 | 2,051,948 |
| 2023-08-30 | $10.01 | $10.41 | $9.81 | $9.93 | $9.93 | 2,118,446 |
| 2023-08-29 | $10.27 | $10.50 | $9.92 | $10.07 | $10.07 | 2,442,852 |
| 2023-08-28 | $9.73 | $10.51 | $9.66 | $10.26 | $10.26 | 2,950,720 |
| 2023-08-25 | $9.38 | $9.82 | $9.19 | $9.66 | $9.66 | 2,173,587 |
| 2023-08-24 | $9.71 | $9.77 | $9.21 | $9.32 | $9.32 | 2,142,442 |
| 2023-08-23 | $9.82 | $10.19 | $9.73 | $9.78 | $9.78 | 1,497,122 |
| 2023-08-22 | $10.20 | $10.34 | $9.60 | $9.95 | $9.95 | 1,965,219 |
| 2023-08-21 | $10.30 | $10.37 | $9.90 | $10.04 | $10.04 | 2,261,161 |
| 2023-08-18 | $9.62 | $10.50 | $9.47 | $10.27 | $10.27 | 4,090,353 |
| 2023-08-17 | $9.62 | $10.08 | $9.21 | $10.00 | $10.00 | 3,242,864 |
| 2023-08-16 | $9.90 | $10.03 | $9.44 | $9.47 | $9.47 | 2,277,505 |
| 2023-08-15 | $10.30 | $10.30 | $9.71 | $9.94 | $9.94 | 2,637,076 |
| 2023-08-14 | $10.38 | $10.51 | $9.88 | $10.30 | $10.30 | 3,216,281 |
| 2023-08-11 | $9.70 | $10.65 | $9.59 | $10.44 | $10.44 | 4,534,846 |
| 2023-08-10 | $9.87 | $10.44 | $9.60 | $9.85 | $9.85 | 4,842,660 |
| 2023-08-09 | $8.90 | $9.95 | $8.70 | $9.77 | $9.77 | 6,004,238 |
| 2023-08-08 | $8.81 | $9.89 | $8.71 | $9.00 | $9.00 | 11,285,584 |
| 2023-08-07 | $8.43 | $8.48 | $7.67 | $7.99 | $7.99 | 5,985,838 |
| 2023-08-04 | $10.61 | $10.89 | $7.80 | $8.20 | $8.20 | 14,283,161 |
| 2023-08-03 | $10.81 | $11.30 | $10.65 | $10.69 | $10.69 | 5,949,251 |
| 2023-08-02 | $10.88 | $10.96 | $10.41 | $10.92 | $10.92 | 3,829,938 |
| 2023-08-01 | $11.41 | $12.02 | $10.92 | $11.16 | $11.16 | 5,432,540 |
| 2023-07-31 | $11.00 | $12.13 | $10.97 | $11.65 | $11.65 | 3,724,150 |
| 2023-07-28 | $10.75 | $11.28 | $10.66 | $10.90 | $10.90 | 2,764,517 |
| 2023-07-27 | $11.72 | $12.10 | $10.52 | $10.59 | $10.59 | 4,304,669 |
| 2023-07-26 | $11.00 | $11.98 | $10.81 | $11.54 | $11.54 | 13,251,890 |
| 2023-07-25 | $9.13 | $9.94 | $9.08 | $9.93 | $9.93 | 6,756,267 |
| 2023-07-24 | $8.26 | $9.28 | $8.26 | $9.00 | $9.00 | 6,433,043 |
| 2023-07-21 | $7.87 | $8.45 | $7.80 | $8.24 | $8.24 | 3,429,825 |
| 2023-07-20 | $7.86 | $8.04 | $7.74 | $7.76 | $7.76 | 1,658,694 |
| 2023-07-19 | $8.23 | $8.55 | $7.78 | $7.98 | $7.98 | 3,814,194 |
| 2023-07-18 | $8.27 | $8.64 | $8.07 | $8.12 | $8.12 | 2,504,587 |
| 2023-07-17 | $8.02 | $8.39 | $7.90 | $8.26 | $8.26 | 2,256,487 |
| 2023-07-14 | $8.24 | $8.26 | $7.71 | $8.05 | $8.05 | 2,742,160 |
| 2023-07-13 | $8.10 | $8.62 | $7.89 | $8.35 | $8.35 | 3,764,768 |
| 2023-07-12 | $8.96 | $8.96 | $8.00 | $8.08 | $8.08 | 3,528,118 |
| 2023-07-11 | $8.56 | $8.83 | $8.26 | $8.66 | $8.66 | 2,793,679 |
| 2023-07-10 | $8.26 | $8.94 | $8.25 | $8.53 | $8.53 | 5,071,426 |
| 2023-07-07 | $7.73 | $8.59 | $7.69 | $8.26 | $8.26 | 6,030,934 |
| 2023-07-06 | $7.65 | $8.00 | $7.48 | $7.68 | $7.68 | 3,663,330 |
| 2023-07-05 | $6.96 | $8.00 | $6.92 | $7.72 | $7.72 | 7,534,319 |
| 2023-07-03 | $6.71 | $7.06 | $6.52 | $7.01 | $7.01 | 3,817,142 |
| 2023-06-30 | $6.65 | $6.95 | $6.58 | $6.72 | $6.72 | 2,646,583 |
| 2023-06-29 | $6.53 | $6.58 | $6.46 | $6.52 | $6.52 | 1,481,368 |
| 2023-06-28 | $6.48 | $6.62 | $6.47 | $6.52 | $6.52 | 1,448,286 |
| 2023-06-27 | $6.34 | $6.55 | $6.22 | $6.52 | $6.52 | 1,494,420 |
| 2023-06-26 | $6.17 | $6.37 | $6.17 | $6.26 | $6.26 | 1,534,295 |
| 2023-06-23 | $6.30 | $6.36 | $6.20 | $6.24 | $6.24 | 2,461,202 |
| 2023-06-22 | $6.36 | $6.58 | $6.29 | $6.37 | $6.37 | 2,157,057 |
| 2023-06-21 | $6.74 | $6.74 | $6.19 | $6.39 | $6.39 | 3,800,645 |
| 2023-06-20 | $6.63 | $6.76 | $6.50 | $6.74 | $6.74 | 2,453,796 |
| 2023-06-16 | $7.03 | $7.03 | $6.60 | $6.70 | $6.70 | 2,890,326 |
| 2023-06-15 | $6.90 | $7.03 | $6.71 | $6.92 | $6.92 | 1,911,093 |
| 2023-06-14 | $6.97 | $7.08 | $6.79 | $6.99 | $6.99 | 2,460,662 |
| 2023-06-13 | $6.72 | $7.14 | $6.71 | $6.98 | $6.98 | 2,261,683 |
| 2023-06-12 | $6.83 | $6.99 | $6.57 | $6.66 | $6.66 | 2,517,294 |
| 2023-06-09 | $7.27 | $7.35 | $6.76 | $6.80 | $6.80 | 1,820,854 |
| 2023-06-08 | $7.15 | $7.37 | $6.98 | $7.27 | $7.27 | 2,591,943 |
| 2023-06-07 | $7.33 | $7.48 | $7.00 | $7.11 | $7.11 | 2,256,135 |
| 2023-06-06 | $7.00 | $7.63 | $6.98 | $7.25 | $7.25 | 2,842,431 |
| 2023-06-05 | $7.14 | $7.26 | $6.80 | $7.05 | $7.05 | 2,838,323 |
| 2023-06-02 | $6.68 | $7.20 | $6.51 | $7.19 | $7.19 | 3,200,676 |
| 2023-06-01 | $6.65 | $6.79 | $6.47 | $6.59 | $6.59 | 3,652,990 |
| 2023-05-31 | $6.71 | $6.71 | $6.38 | $6.56 | $6.56 | 4,347,602 |
| 2023-05-30 | $7.18 | $7.41 | $6.65 | $6.69 | $6.69 | 3,332,807 |
| 2023-05-26 | $7.16 | $7.35 | $7.05 | $7.08 | $7.08 | 2,069,659 |
| 2023-05-25 | $7.11 | $7.39 | $7.04 | $7.16 | $7.16 | 2,696,502 |
| 2023-05-24 | $7.27 | $7.34 | $7.10 | $7.14 | $7.14 | 2,628,743 |
| 2023-05-23 | $7.64 | $8.00 | $7.27 | $7.39 | $7.39 | 3,183,057 |
| 2023-05-22 | $7.66 | $7.82 | $7.50 | $7.65 | $7.65 | 2,649,490 |
| 2023-05-19 | $8.10 | $8.10 | $7.47 | $7.70 | $7.70 | 4,076,870 |
| 2023-05-18 | $7.90 | $8.09 | $7.73 | $8.04 | $8.04 | 4,116,342 |
| 2023-05-17 | $7.25 | $8.09 | $7.14 | $7.90 | $7.90 | 7,025,383 |
| 2023-05-16 | $7.40 | $7.48 | $7.00 | $7.15 | $7.15 | 5,335,156 |
| 2023-05-15 | $6.85 | $7.48 | $6.68 | $7.40 | $7.40 | 7,740,651 |
| 2023-05-12 | $6.89 | $6.93 | $6.50 | $6.84 | $6.84 | 6,115,133 |
| 2023-05-11 | $7.13 | $7.23 | $6.66 | $6.73 | $6.73 | 18,448,709 |
| 2023-05-10 | $8.44 | $8.69 | $8.14 | $8.30 | $8.30 | 3,322,820 |
| 2023-05-09 | $8.50 | $8.76 | $7.69 | $8.26 | $8.26 | 5,160,496 |
| 2023-05-08 | $9.51 | $10.02 | $8.41 | $8.50 | $8.50 | 8,476,983 |
| 2023-05-05 | $8.26 | $9.49 | $7.91 | $9.29 | $9.29 | 9,399,988 |
| 2023-05-04 | $7.28 | $7.73 | $7.01 | $7.58 | $7.58 | 5,520,842 |
| 2023-05-03 | $8.27 | $8.45 | $7.32 | $7.38 | $7.38 | 4,786,327 |
| 2023-05-02 | $8.70 | $8.83 | $7.72 | $8.10 | $8.10 | 6,124,327 |
| 2023-05-01 | $8.40 | $8.83 | $8.13 | $8.77 | $8.77 | 4,725,558 |
| 2023-04-28 | $8.09 | $8.42 | $8.00 | $8.35 | $8.35 | 3,741,095 |
| 2023-04-27 | $7.61 | $8.20 | $7.58 | $8.04 | $8.04 | 5,961,269 |
| 2023-04-26 | $7.25 | $7.91 | $7.21 | $7.53 | $7.53 | 8,021,614 |
| 2023-04-25 | $7.51 | $7.58 | $6.87 | $7.18 | $7.18 | 7,701,191 |
| 2023-04-24 | $8.43 | $8.50 | $7.53 | $7.54 | $7.54 | 7,587,881 |
| 2023-04-21 | $8.65 | $8.85 | $8.21 | $8.47 | $8.47 | 7,768,184 |
| 2023-04-20 | $8.84 | $9.50 | $8.56 | $8.59 | $8.59 | 12,850,251 |
| 2023-04-19 | $8.29 | $9.15 | $8.05 | $8.85 | $8.85 | 14,434,220 |
| 2023-04-18 | $7.96 | $8.51 | $7.81 | $8.32 | $8.32 | 8,361,959 |
| 2023-04-17 | $7.70 | $8.27 | $7.22 | $7.95 | $7.95 | 10,178,674 |
| 2023-04-14 | $7.40 | $7.92 | $7.23 | $7.56 | $7.56 | 13,768,227 |
| 2023-04-13 | $6.63 | $7.96 | $6.62 | $7.35 | $7.35 | 32,186,605 |
| 2023-04-12 | $6.37 | $6.62 | $6.07 | $6.49 | $6.49 | 17,681,129 |
| 2023-04-11 | $5.84 | $6.89 | $5.51 | $6.55 | $6.55 | 77,019,374 |
| 2023-04-10 | $4.15 | $4.18 | $4.09 | $4.12 | $4.12 | 1,335,683 |
| 2023-04-06 | $4.17 | $4.25 | $4.04 | $4.17 | $4.17 | 1,359,856 |
| 2023-04-05 | $4.49 | $4.49 | $4.14 | $4.19 | $4.19 | 2,513,063 |
| 2023-04-04 | $4.36 | $4.49 | $4.24 | $4.48 | $4.48 | 1,747,225 |
| 2023-04-03 | $4.10 | $4.41 | $4.02 | $4.37 | $4.37 | 2,591,629 |
| 2023-03-31 | $3.95 | $4.13 | $3.80 | $4.12 | $4.12 | 2,209,068 |
| 2023-03-30 | $4.00 | $4.00 | $3.87 | $3.92 | $3.92 | 1,799,456 |
| 2023-03-29 | $4.16 | $4.16 | $3.80 | $3.89 | $3.89 | 2,543,471 |
| 2023-03-28 | $4.22 | $4.28 | $4.05 | $4.06 | $4.06 | 2,032,396 |
| 2023-03-27 | $4.00 | $4.32 | $3.96 | $4.25 | $4.25 | 2,672,438 |
| 2023-03-24 | $4.20 | $4.23 | $3.83 | $3.98 | $3.98 | 3,903,637 |
| 2023-03-23 | $4.30 | $4.48 | $4.20 | $4.25 | $4.25 | 1,870,908 |
| 2023-03-22 | $4.43 | $4.49 | $4.22 | $4.22 | $4.22 | 2,453,366 |
| 2023-03-21 | $4.36 | $4.55 | $4.34 | $4.43 | $4.43 | 3,231,850 |
| 2023-03-20 | $4.35 | $4.46 | $4.22 | $4.24 | $4.24 | 2,499,794 |
| 2023-03-17 | $4.26 | $4.44 | $4.17 | $4.32 | $4.32 | 14,799,442 |
| 2023-03-16 | $4.37 | $4.45 | $4.17 | $4.34 | $4.34 | 3,321,205 |
| 2023-03-15 | $4.25 | $4.44 | $4.11 | $4.40 | $4.40 | 4,109,220 |
| 2023-03-14 | $4.51 | $4.55 | $4.30 | $4.40 | $4.40 | 4,032,818 |
| 2023-03-13 | $4.12 | $4.34 | $4.00 | $4.30 | $4.30 | 4,855,753 |
| 2023-03-10 | $4.89 | $4.89 | $4.18 | $4.29 | $4.29 | 7,439,676 |
| 2023-03-09 | $5.48 | $5.55 | $4.85 | $4.94 | $4.94 | 11,276,907 |
| 2023-03-08 | $5.96 | $6.20 | $5.20 | $5.46 | $5.46 | 27,464,358 |
| 2023-03-07 | $4.82 | $7.07 | $4.78 | $6.93 | $6.93 | 79,190,364 |
| 2023-03-06 | $4.10 | $4.24 | $3.75 | $3.87 | $3.87 | 6,219,718 |
| 2023-03-03 | $3.90 | $4.30 | $3.88 | $4.25 | $4.25 | 2,161,496 |
| 2023-03-02 | $3.57 | $4.03 | $3.46 | $3.87 | $3.87 | 2,528,001 |
| 2023-03-01 | $3.67 | $3.68 | $3.56 | $3.64 | $3.64 | 1,225,601 |
| 2023-02-28 | $3.73 | $3.74 | $3.64 | $3.66 | $3.66 | 2,615,446 |
| 2023-02-27 | $3.84 | $3.93 | $3.69 | $3.73 | $3.73 | 863,659 |
| 2023-02-24 | $3.83 | $3.90 | $3.74 | $3.77 | $3.77 | 999,321 |
| 2023-02-23 | $4.05 | $4.07 | $3.83 | $3.97 | $3.97 | 1,060,169 |
| 2023-02-22 | $3.92 | $4.19 | $3.91 | $4.02 | $4.02 | 1,460,949 |
| 2023-02-21 | $4.10 | $4.15 | $3.90 | $3.94 | $3.94 | 1,390,899 |
| 2023-02-17 | $4.33 | $4.35 | $4.08 | $4.25 | $4.25 | 1,177,641 |
| 2023-02-16 | $4.45 | $4.50 | $4.31 | $4.33 | $4.33 | 906,645 |
| 2023-02-15 | $4.29 | $4.51 | $4.27 | $4.51 | $4.51 | 685,051 |
| 2023-02-14 | $4.42 | $4.44 | $4.25 | $4.36 | $4.36 | 1,148,461 |
| 2023-02-13 | $4.39 | $4.51 | $4.27 | $4.46 | $4.46 | 800,296 |
| 2023-02-10 | $4.33 | $4.48 | $4.16 | $4.39 | $4.39 | 1,780,902 |
| 2023-02-09 | $4.62 | $4.63 | $4.33 | $4.38 | $4.38 | 1,210,148 |
| 2023-02-08 | $4.62 | $4.63 | $4.41 | $4.50 | $4.50 | 1,065,936 |
| 2023-02-07 | $4.60 | $4.67 | $4.44 | $4.63 | $4.63 | 1,159,886 |
| 2023-02-06 | $4.69 | $4.78 | $4.53 | $4.66 | $4.66 | 1,165,016 |
| 2023-02-03 | $5.04 | $5.10 | $4.63 | $4.75 | $4.75 | 2,358,463 |
| 2023-02-02 | $4.98 | $5.45 | $4.89 | $5.22 | $5.22 | 2,544,595 |
| 2023-02-01 | $4.94 | $4.98 | $4.64 | $4.89 | $4.89 | 1,465,530 |
| 2023-01-31 | $4.63 | $5.02 | $4.60 | $4.97 | $4.97 | 1,709,044 |
| 2023-01-30 | $4.82 | $4.89 | $4.56 | $4.60 | $4.60 | 1,381,129 |
| 2023-01-27 | $4.40 | $4.97 | $4.38 | $4.93 | $4.93 | 2,056,114 |
| 2023-01-26 | $4.26 | $4.46 | $4.14 | $4.46 | $4.46 | 1,560,940 |
| 2023-01-25 | $3.92 | $4.34 | $3.82 | $4.23 | $4.23 | 1,923,884 |
| 2023-01-24 | $4.20 | $4.20 | $4.02 | $4.03 | $4.03 | 1,277,149 |
| 2023-01-23 | $4.28 | $4.42 | $4.17 | $4.22 | $4.22 | 1,044,950 |
| 2023-01-20 | $4.12 | $4.30 | $4.03 | $4.24 | $4.24 | 841,802 |
| 2023-01-19 | $4.12 | $4.22 | $4.06 | $4.08 | $4.08 | 1,047,554 |
| 2023-01-18 | $4.60 | $4.63 | $4.17 | $4.18 | $4.18 | 1,173,822 |
| 2023-01-17 | $4.40 | $4.60 | $4.38 | $4.57 | $4.57 | 1,452,639 |
| 2023-01-13 | $4.28 | $4.51 | $4.28 | $4.43 | $4.43 | 999,826 |
| 2023-01-12 | $4.67 | $4.74 | $4.16 | $4.37 | $4.37 | 1,676,988 |
| 2023-01-11 | $4.67 | $4.88 | $4.55 | $4.64 | $4.64 | 1,561,450 |
| 2023-01-10 | $4.62 | $4.68 | $4.51 | $4.62 | $4.62 | 943,488 |
| 2023-01-09 | $4.55 | $4.90 | $4.49 | $4.64 | $4.64 | 1,487,479 |
| 2023-01-06 | $4.30 | $4.53 | $4.22 | $4.46 | $4.46 | 878,015 |
| 2023-01-05 | $4.27 | $4.37 | $4.12 | $4.29 | $4.29 | 972,649 |
| 2023-01-04 | $4.02 | $4.41 | $3.94 | $4.35 | $4.35 | 1,824,993 |
| 2023-01-03 | $3.92 | $4.08 | $3.75 | $3.92 | $3.92 | 1,323,715 |
| 2022-12-30 | $3.77 | $3.88 | $3.71 | $3.86 | $3.86 | 991,178 |
| 2022-12-29 | $3.41 | $3.85 | $3.28 | $3.85 | $3.85 | 2,133,281 |
| 2022-12-28 | $3.60 | $3.73 | $3.37 | $3.38 | $3.38 | 1,426,290 |
| 2022-12-27 | $3.77 | $3.85 | $3.63 | $3.65 | $3.65 | 1,099,392 |
| 2022-12-23 | $3.67 | $3.78 | $3.59 | $3.77 | $3.77 | 947,422 |
| 2022-12-22 | $3.68 | $3.70 | $3.48 | $3.67 | $3.67 | 1,449,071 |
| 2022-12-21 | $3.77 | $3.90 | $3.70 | $3.73 | $3.73 | 1,025,763 |
| 2022-12-20 | $3.68 | $3.82 | $3.61 | $3.72 | $3.72 | 1,283,348 |
| 2022-12-19 | $3.78 | $3.82 | $3.63 | $3.68 | $3.68 | 1,564,210 |
| 2022-12-16 | $3.61 | $3.85 | $3.52 | $3.83 | $3.83 | 2,818,437 |
| 2022-12-15 | $3.75 | $3.77 | $3.63 | $3.67 | $3.67 | 1,782,418 |
| 2022-12-14 | $3.82 | $3.99 | $3.74 | $3.81 | $3.81 | 1,777,305 |
| 2022-12-13 | $4.04 | $4.18 | $3.77 | $3.84 | $3.84 | 1,634,370 |
| 2022-12-12 | $3.86 | $3.92 | $3.72 | $3.85 | $3.85 | 1,256,491 |
| 2022-12-09 | $4.10 | $4.12 | $3.84 | $3.86 | $3.86 | 981,459 |
| 2022-12-08 | $4.06 | $4.35 | $4.01 | $4.08 | $4.08 | 1,301,811 |
| 2022-12-07 | $4.02 | $4.34 | $3.93 | $4.03 | $4.03 | 2,134,381 |
| 2022-12-06 | $4.00 | $4.06 | $3.83 | $3.95 | $3.95 | 1,400,084 |
| 2022-12-05 | $3.90 | $4.04 | $3.76 | $3.97 | $3.97 | 2,352,542 |
| 2022-12-02 | $3.77 | $3.98 | $3.63 | $3.94 | $3.94 | 1,741,344 |
| 2022-12-01 | $4.07 | $4.15 | $3.77 | $3.80 | $3.80 | 2,119,185 |
| 2022-11-30 | $3.88 | $4.13 | $3.77 | $4.13 | $4.13 | 1,953,462 |
| 2022-11-29 | $3.92 | $4.02 | $3.83 | $3.89 | $3.89 | 1,375,262 |
| 2022-11-28 | $4.07 | $4.20 | $3.80 | $3.86 | $3.86 | 1,728,543 |
| 2022-11-25 | $4.19 | $4.25 | $4.10 | $4.15 | $4.15 | 584,922 |
| 2022-11-23 | $4.19 | $4.27 | $4.07 | $4.25 | $4.25 | 1,257,067 |
| 2022-11-22 | $3.86 | $4.33 | $3.80 | $4.23 | $4.23 | 3,394,825 |
| 2022-11-21 | $3.90 | $3.90 | $3.61 | $3.63 | $3.63 | 1,508,755 |
| 2022-11-18 | $4.29 | $4.29 | $3.82 | $3.86 | $3.86 | 1,716,295 |
| 2022-11-17 | $4.08 | $4.32 | $3.97 | $4.15 | $4.15 | 1,897,450 |
| 2022-11-16 | $4.37 | $4.78 | $4.22 | $4.25 | $4.25 | 3,324,848 |
| 2022-11-15 | $4.08 | $4.21 | $3.94 | $4.05 | $4.05 | 1,725,522 |
| 2022-11-14 | $4.36 | $4.43 | $3.93 | $3.93 | $3.93 | 1,453,450 |
| 2022-11-11 | $4.30 | $4.59 | $4.29 | $4.39 | $4.39 | 1,517,659 |
| 2022-11-10 | $3.90 | $4.36 | $3.90 | $4.28 | $4.28 | 2,014,916 |
| 2022-11-09 | $4.19 | $4.20 | $3.56 | $3.62 | $3.62 | 2,340,323 |
| 2022-11-08 | $4.44 | $4.47 | $4.18 | $4.24 | $4.24 | 1,445,155 |
| 2022-11-07 | $4.46 | $4.86 | $4.37 | $4.44 | $4.44 | 1,854,438 |
| 2022-11-04 | $4.31 | $4.43 | $3.83 | $4.43 | $4.43 | 2,055,338 |
| 2022-11-03 | $4.51 | $4.51 | $4.24 | $4.34 | $4.34 | 1,542,973 |
| 2022-11-02 | $4.65 | $4.80 | $4.50 | $4.55 | $4.55 | 1,183,235 |
| 2022-11-01 | $4.58 | $4.71 | $4.49 | $4.63 | $4.63 | 1,024,892 |
| 2022-10-31 | $4.38 | $4.59 | $4.34 | $4.52 | $4.52 | 1,029,863 |
| 2022-10-28 | $4.29 | $4.38 | $4.17 | $4.36 | $4.36 | 932,363 |
| 2022-10-27 | $4.39 | $4.49 | $4.23 | $4.25 | $4.25 | 902,229 |
| 2022-10-26 | $4.24 | $4.60 | $4.24 | $4.35 | $4.35 | 933,671 |
| 2022-10-25 | $4.09 | $4.35 | $4.09 | $4.32 | $4.32 | 1,196,134 |
| 2022-10-24 | $4.13 | $4.16 | $3.94 | $4.14 | $4.14 | 953,011 |
| 2022-10-21 | $4.04 | $4.14 | $3.95 | $4.09 | $4.09 | 826,979 |
| 2022-10-20 | $4.11 | $4.27 | $3.99 | $4.02 | $4.02 | 909,194 |
| 2022-10-19 | $4.28 | $4.33 | $4.04 | $4.13 | $4.13 | 1,199,083 |
| 2022-10-18 | $4.33 | $4.46 | $4.25 | $4.37 | $4.37 | 1,113,821 |
| 2022-10-17 | $3.90 | $4.21 | $3.87 | $4.18 | $4.18 | 1,740,966 |
| 2022-10-14 | $3.99 | $4.08 | $3.72 | $3.80 | $3.80 | 1,181,529 |
| 2022-10-13 | $3.53 | $3.92 | $3.42 | $3.90 | $3.90 | 2,880,847 |
| 2022-10-12 | $3.63 | $3.75 | $3.57 | $3.71 | $3.71 | 1,287,119 |
| 2022-10-11 | $3.57 | $3.76 | $3.44 | $3.62 | $3.62 | 1,655,580 |
| 2022-10-10 | $3.64 | $3.70 | $3.54 | $3.57 | $3.57 | 1,443,954 |
| 2022-10-07 | $3.68 | $3.73 | $3.59 | $3.63 | $3.63 | 1,238,338 |
| 2022-10-06 | $3.99 | $4.11 | $3.73 | $3.73 | $3.73 | 1,647,596 |
| 2022-10-05 | $4.24 | $4.28 | $3.97 | $4.02 | $4.02 | 1,514,853 |
| 2022-10-04 | $4.24 | $4.45 | $4.24 | $4.40 | $4.40 | 1,405,853 |
| 2022-10-03 | $3.97 | $4.18 | $3.90 | $4.11 | $4.11 | 2,410,480 |
| 2022-09-30 | $3.92 | $4.14 | $3.82 | $3.93 | $3.93 | 1,585,169 |
| 2022-09-29 | $4.25 | $4.25 | $3.91 | $3.98 | $3.98 | 1,349,168 |
| 2022-09-28 | $4.10 | $4.41 | $4.08 | $4.34 | $4.34 | 1,700,918 |
| 2022-09-27 | $4.21 | $4.34 | $4.02 | $4.05 | $4.05 | 1,692,041 |
| 2022-09-26 | $4.37 | $4.54 | $4.10 | $4.10 | $4.10 | 1,282,127 |
| 2022-09-23 | $4.34 | $4.51 | $4.28 | $4.40 | $4.40 | 1,392,497 |
| 2022-09-22 | $4.71 | $4.77 | $4.39 | $4.41 | $4.41 | 2,046,470 |
| 2022-09-21 | $4.96 | $5.03 | $4.73 | $4.74 | $4.74 | 1,151,428 |
| 2022-09-20 | $5.18 | $5.19 | $4.91 | $4.94 | $4.94 | 1,355,716 |
| 2022-09-19 | $5.12 | $5.30 | $5.06 | $5.21 | $5.21 | 1,155,705 |
| 2022-09-16 | $5.47 | $5.52 | $5.18 | $5.21 | $5.21 | 2,200,235 |
| 2022-09-15 | $5.43 | $5.85 | $5.43 | $5.66 | $5.66 | 1,428,836 |
| 2022-09-14 | $5.67 | $5.67 | $5.43 | $5.51 | $5.51 | 1,171,569 |
| 2022-09-13 | $5.62 | $5.74 | $5.43 | $5.66 | $5.66 | 1,186,193 |
| 2022-09-12 | $5.82 | $6.06 | $5.79 | $5.87 | $5.87 | 1,027,160 |
| 2022-09-09 | $5.35 | $5.81 | $5.31 | $5.76 | $5.76 | 1,485,307 |
| 2022-09-08 | $5.14 | $5.24 | $4.92 | $5.24 | $5.24 | 1,159,867 |
| 2022-09-07 | $5.13 | $5.15 | $4.89 | $5.15 | $5.15 | 1,906,758 |
| 2022-09-06 | $5.11 | $5.30 | $4.87 | $5.14 | $5.14 | 1,664,085 |
| 2022-09-02 | $5.40 | $5.40 | $5.05 | $5.13 | $5.13 | 1,383,408 |
| 2022-09-01 | $5.15 | $5.31 | $5.01 | $5.30 | $5.30 | 1,364,277 |
| 2022-08-31 | $5.55 | $5.66 | $5.22 | $5.22 | $5.22 | 1,411,911 |
| 2022-08-30 | $5.67 | $5.76 | $5.51 | $5.54 | $5.54 | 1,103,942 |
| 2022-08-29 | $5.75 | $5.88 | $5.66 | $5.66 | $5.66 | 899,433 |
| 2022-08-26 | $6.15 | $6.28 | $5.82 | $5.86 | $5.86 | 1,433,573 |
| 2022-08-25 | $5.94 | $6.18 | $5.89 | $6.15 | $6.15 | 879,403 |
| 2022-08-24 | $5.67 | $5.94 | $5.65 | $5.87 | $5.87 | 1,175,995 |
| 2022-08-23 | $5.89 | $5.99 | $5.69 | $5.70 | $5.70 | 1,407,988 |
| 2022-08-22 | $6.19 | $6.29 | $5.79 | $5.84 | $5.84 | 2,474,025 |
| 2022-08-19 | $6.59 | $6.72 | $6.29 | $6.34 | $6.34 | 1,150,821 |
| 2022-08-18 | $6.85 | $6.92 | $6.70 | $6.79 | $6.79 | 698,188 |
| 2022-08-17 | $7.09 | $7.13 | $6.72 | $6.87 | $6.87 | 1,415,677 |
| 2022-08-16 | $7.09 | $7.42 | $6.93 | $7.27 | $7.27 | 1,795,349 |
| 2022-08-15 | $7.00 | $7.10 | $6.82 | $7.08 | $7.08 | 1,354,242 |
| 2022-08-12 | $7.04 | $7.13 | $6.83 | $7.08 | $7.08 | 1,108,442 |
| 2022-08-11 | $6.67 | $7.11 | $6.66 | $6.93 | $6.93 | 1,573,765 |
| 2022-08-10 | $6.40 | $6.55 | $6.28 | $6.46 | $6.46 | 1,180,852 |
| 2022-08-09 | $7.08 | $7.08 | $6.13 | $6.21 | $6.21 | 1,815,576 |
| 2022-08-08 | $6.26 | $7.18 | $6.05 | $7.18 | $7.18 | 2,531,959 |
| 2022-08-05 | $6.67 | $6.89 | $6.00 | $6.18 | $6.18 | 2,329,168 |
| 2022-08-04 | $7.75 | $7.84 | $7.18 | $7.34 | $7.34 | 1,793,398 |
| 2022-08-03 | $7.26 | $7.88 | $7.26 | $7.85 | $7.85 | 2,005,212 |
| 2022-08-02 | $7.04 | $7.31 | $6.95 | $7.24 | $7.24 | 1,134,186 |
| 2022-08-01 | $6.56 | $7.28 | $6.38 | $7.08 | $7.08 | 1,481,383 |
| 2022-07-29 | $6.84 | $6.84 | $6.58 | $6.64 | $6.64 | 1,185,271 |
| 2022-07-28 | $6.68 | $6.89 | $6.45 | $6.82 | $6.82 | 983,924 |
| 2022-07-27 | $6.39 | $6.66 | $6.31 | $6.63 | $6.63 | 1,137,598 |
| 2022-07-26 | $6.52 | $6.64 | $6.25 | $6.26 | $6.26 | 888,774 |
| 2022-07-25 | $6.86 | $6.96 | $6.66 | $6.72 | $6.72 | 991,143 |
| 2022-07-22 | $7.04 | $7.08 | $6.64 | $6.81 | $6.81 | 1,494,116 |
| 2022-07-21 | $7.21 | $7.29 | $6.91 | $7.03 | $7.03 | 1,298,120 |
| 2022-07-20 | $6.91 | $7.36 | $6.84 | $7.32 | $7.32 | 1,443,674 |
| 2022-07-19 | $6.12 | $6.86 | $6.12 | $6.84 | $6.84 | 1,511,545 |
| 2022-07-18 | $6.01 | $6.33 | $5.98 | $6.01 | $6.01 | 2,068,432 |
| 2022-07-15 | $6.09 | $6.12 | $5.66 | $5.87 | $5.87 | 2,427,322 |
| 2022-07-14 | $6.51 | $6.55 | $6.01 | $6.02 | $6.02 | 1,406,696 |
| 2022-07-13 | $6.65 | $6.77 | $6.52 | $6.68 | $6.68 | 801,282 |
| 2022-07-12 | $6.82 | $7.03 | $6.78 | $6.84 | $6.84 | 597,989 |
| 2022-07-11 | $6.98 | $7.02 | $6.66 | $6.81 | $6.81 | 753,967 |
| 2022-07-08 | $7.16 | $7.16 | $6.88 | $6.99 | $6.99 | 956,742 |
| 2022-07-07 | $7.10 | $7.21 | $6.93 | $7.15 | $7.15 | 840,848 |
| 2022-07-06 | $7.07 | $7.13 | $6.83 | $7.00 | $7.00 | 1,034,660 |
| 2022-07-05 | $6.58 | $7.14 | $6.46 | $7.11 | $7.11 | 1,105,447 |
| 2022-07-01 | $6.34 | $6.76 | $6.31 | $6.73 | $6.73 | 1,432,806 |
| 2022-06-30 | $6.50 | $6.53 | $6.25 | $6.39 | $6.39 | 1,122,019 |
| 2022-06-29 | $7.18 | $7.19 | $6.52 | $6.57 | $6.57 | 1,119,413 |
| 2022-06-28 | $7.28 | $7.52 | $7.14 | $7.25 | $7.25 | 1,156,103 |
| 2022-06-27 | $7.36 | $7.36 | $6.92 | $7.19 | $7.19 | 1,353,305 |
| 2022-06-24 | $6.97 | $7.44 | $6.96 | $7.27 | $7.27 | 1,757,014 |
| 2022-06-23 | $6.73 | $6.92 | $6.67 | $6.91 | $6.91 | 932,331 |
| 2022-06-22 | $6.52 | $6.86 | $6.52 | $6.70 | $6.70 | 739,718 |
| 2022-06-21 | $6.80 | $7.00 | $6.70 | $6.75 | $6.75 | 816,120 |
| 2022-06-17 | $6.72 | $6.76 | $6.41 | $6.65 | $6.65 | 1,866,242 |
| 2022-06-16 | $6.91 | $6.97 | $6.60 | $6.67 | $6.67 | 1,018,059 |
| 2022-06-15 | $6.65 | $7.26 | $6.65 | $7.16 | $7.16 | 1,108,937 |
| 2022-06-14 | $6.53 | $6.66 | $6.38 | $6.65 | $6.65 | 773,582 |
| 2022-06-13 | $6.97 | $7.17 | $6.44 | $6.50 | $6.50 | 1,128,482 |
| 2022-06-10 | $7.48 | $7.49 | $7.22 | $7.26 | $7.26 | 1,174,038 |
| 2022-06-09 | $7.72 | $7.76 | $7.45 | $7.68 | $7.68 | 1,005,088 |
| 2022-06-08 | $7.80 | $7.94 | $7.67 | $7.73 | $7.73 | 970,057 |
| 2022-06-07 | $7.63 | $7.88 | $7.43 | $7.86 | $7.86 | 888,239 |
| 2022-06-06 | $7.57 | $7.82 | $7.55 | $7.77 | $7.77 | 1,060,207 |
| 2022-06-03 | $8.10 | $8.12 | $7.44 | $7.49 | $7.49 | 1,773,865 |
| 2022-06-02 | $7.43 | $8.27 | $7.34 | $8.25 | $8.25 | 2,113,108 |
| 2022-06-01 | $7.19 | $7.50 | $7.08 | $7.46 | $7.46 | 1,754,264 |
| 2022-05-31 | $7.10 | $7.15 | $6.90 | $7.09 | $7.09 | 1,635,379 |
| 2022-05-27 | $6.82 | $7.14 | $6.82 | $6.98 | $6.98 | 1,494,836 |
| 2022-05-26 | $6.49 | $6.96 | $6.44 | $6.79 | $6.79 | 3,617,940 |
| 2022-05-25 | $6.17 | $6.46 | $6.01 | $6.41 | $6.41 | 3,272,197 |
| 2022-05-24 | $6.50 | $6.50 | $6.04 | $6.17 | $6.17 | 1,735,205 |
| 2022-05-23 | $6.71 | $6.71 | $6.32 | $6.60 | $6.60 | 1,706,798 |
| 2022-05-20 | $6.85 | $6.91 | $6.31 | $6.59 | $6.59 | 2,103,097 |
| 2022-05-19 | $6.89 | $7.02 | $6.63 | $6.80 | $6.80 | 1,487,261 |
| 2022-05-18 | $7.50 | $7.54 | $6.83 | $6.96 | $6.96 | 2,054,031 |
| 2022-05-17 | $7.59 | $7.69 | $7.30 | $7.60 | $7.60 | 2,018,878 |
| 2022-05-16 | $8.20 | $8.20 | $7.38 | $7.40 | $7.40 | 1,569,267 |
| 2022-05-13 | $7.80 | $8.32 | $7.80 | $8.16 | $8.16 | 2,627,561 |
| 2022-05-12 | $7.59 | $7.87 | $7.38 | $7.68 | $7.68 | 1,619,156 |
| 2022-05-11 | $8.14 | $8.38 | $7.59 | $7.60 | $7.60 | 1,017,418 |
| 2022-05-10 | $9.17 | $9.31 | $8.01 | $8.10 | $8.10 | 1,395,968 |
| 2022-05-09 | $9.67 | $9.95 | $9.07 | $9.13 | $9.13 | 1,406,557 |
| 2022-05-06 | $9.01 | $10.04 | $8.87 | $9.83 | $9.83 | 2,283,389 |
| 2022-05-05 | $9.60 | $9.61 | $8.87 | $9.02 | $9.02 | 1,777,552 |
| 2022-05-04 | $10.23 | $10.24 | $9.29 | $9.75 | $9.75 | 1,277,593 |
| 2022-05-03 | $9.76 | $10.10 | $9.72 | $10.03 | $10.03 | 1,378,296 |
| 2022-05-02 | $9.67 | $10.03 | $9.53 | $9.84 | $9.84 | 1,016,171 |
| 2022-04-29 | $9.97 | $10.34 | $9.71 | $9.79 | $9.79 | 881,470 |
| 2022-04-28 | $10.21 | $10.36 | $9.77 | $10.11 | $10.11 | 969,623 |
| 2022-04-27 | $9.87 | $10.23 | $9.79 | $10.12 | $10.12 | 891,998 |
| 2022-04-26 | $10.28 | $10.44 | $9.79 | $9.87 | $9.87 | 838,476 |
| 2022-04-25 | $10.02 | $10.41 | $9.45 | $10.39 | $10.39 | 1,472,071 |
| 2022-04-22 | $10.18 | $10.29 | $9.98 | $10.19 | $10.19 | 690,092 |
| 2022-04-21 | $10.66 | $10.72 | $10.25 | $10.31 | $10.31 | 538,780 |
| 2022-04-20 | $10.59 | $10.70 | $10.43 | $10.45 | $10.45 | 537,876 |
| 2022-04-19 | $10.28 | $10.82 | $10.26 | $10.59 | $10.59 | 762,077 |
| 2022-04-18 | $10.60 | $10.75 | $10.18 | $10.36 | $10.36 | 586,802 |
| 2022-04-14 | $10.86 | $11.03 | $10.51 | $10.63 | $10.63 | 769,503 |
| 2022-04-13 | $10.53 | $10.95 | $10.45 | $10.86 | $10.86 | 1,815,277 |
| 2022-04-12 | $10.13 | $10.48 | $10.05 | $10.08 | $10.08 | 733,526 |
| 2022-04-11 | $10.02 | $10.49 | $9.96 | $10.05 | $10.05 | 760,866 |
| 2022-04-08 | $10.23 | $10.31 | $10.05 | $10.07 | $10.07 | 884,509 |
| 2022-04-07 | $10.59 | $10.63 | $10.03 | $10.27 | $10.27 | 573,398 |
| 2022-04-06 | $10.54 | $10.64 | $9.88 | $10.52 | $10.52 | 972,333 |
| 2022-04-05 | $10.88 | $10.98 | $10.47 | $10.63 | $10.63 | 801,903 |
| 2022-04-04 | $10.60 | $10.91 | $10.53 | $10.90 | $10.90 | 961,589 |
| 2022-04-01 | $10.35 | $10.66 | $10.29 | $10.59 | $10.59 | 999,819 |
| 2022-03-31 | $10.41 | $10.64 | $10.18 | $10.23 | $10.23 | 1,140,919 |
| 2022-03-30 | $10.63 | $10.78 | $10.35 | $10.38 | $10.38 | 824,157 |
| 2022-03-29 | $10.51 | $10.98 | $10.47 | $10.69 | $10.69 | 1,231,942 |
| 2022-03-28 | $10.21 | $10.44 | $10.10 | $10.25 | $10.25 | 962,453 |
| 2022-03-25 | $10.23 | $10.42 | $10.13 | $10.25 | $10.25 | 1,231,490 |
| 2022-03-24 | $10.24 | $10.31 | $9.91 | $10.20 | $10.20 | 1,187,294 |
| 2022-03-23 | $10.35 | $10.49 | $10.11 | $10.23 | $10.23 | 1,061,342 |
| 2022-03-22 | $10.23 | $10.55 | $10.23 | $10.37 | $10.37 | 1,149,650 |
| 2022-03-21 | $10.37 | $10.56 | $10.18 | $10.24 | $10.24 | 635,032 |
| 2022-03-18 | $10.17 | $10.49 | $9.98 | $10.35 | $10.35 | 1,634,434 |
| 2022-03-17 | $9.77 | $10.38 | $9.77 | $10.31 | $10.31 | 1,298,434 |
| 2022-03-16 | $9.93 | $10.19 | $9.63 | $10.17 | $10.17 | 1,056,611 |
| 2022-03-15 | $9.54 | $9.89 | $9.51 | $9.71 | $9.71 | 992,746 |
| 2022-03-14 | $9.80 | $9.99 | $9.35 | $9.49 | $9.49 | 1,265,128 |
| 2022-03-11 | $10.30 | $10.41 | $9.80 | $9.81 | $9.81 | 941,665 |
| 2022-03-10 | $10.15 | $10.61 | $9.99 | $10.31 | $10.31 | 1,518,690 |
| 2022-03-09 | $10.33 | $10.61 | $9.91 | $9.96 | $9.96 | 2,178,862 |
| 2022-03-08 | $9.24 | $10.63 | $9.10 | $10.19 | $10.19 | 2,435,280 |
| 2022-03-07 | $9.07 | $9.39 | $8.83 | $9.15 | $9.15 | 1,823,279 |
| 2022-03-04 | $9.87 | $9.94 | $9.04 | $9.08 | $9.08 | 1,788,595 |
| 2022-03-03 | $10.31 | $10.39 | $9.86 | $9.93 | $9.93 | 1,365,838 |
| 2022-03-02 | $9.87 | $10.83 | $9.85 | $10.32 | $10.32 | 3,204,551 |
| 2022-03-01 | $10.14 | $10.23 | $9.38 | $9.61 | $9.61 | 2,719,512 |
| 2022-02-28 | $10.51 | $10.62 | $10.08 | $10.19 | $10.19 | 1,597,977 |
| 2022-02-25 | $10.72 | $10.79 | $9.91 | $10.54 | $10.54 | 1,392,280 |
| 2022-02-24 | $10.06 | $10.62 | $9.95 | $10.61 | $10.61 | 1,743,337 |
| 2022-02-23 | $10.28 | $10.54 | $10.24 | $10.45 | $10.45 | 1,934,227 |
| 2022-02-22 | $10.53 | $10.53 | $10.08 | $10.18 | $10.18 | 1,567,486 |
| 2022-02-18 | $11.00 | $11.12 | $10.55 | $10.68 | $10.68 | 1,030,076 |
| 2022-02-17 | $11.00 | $11.09 | $10.72 | $10.98 | $10.98 | 1,508,765 |
| 2022-02-16 | $11.62 | $11.62 | $10.95 | $11.09 | $11.09 | 2,579,672 |
| 2022-02-15 | $11.51 | $11.85 | $11.42 | $11.64 | $11.64 | 1,324,415 |
| 2022-02-14 | $11.36 | $11.61 | $11.23 | $11.31 | $11.31 | 986,209 |
| 2022-02-11 | $11.71 | $11.87 | $11.36 | $11.50 | $11.50 | 1,047,978 |
| 2022-02-10 | $11.84 | $12.33 | $11.70 | $11.70 | $11.70 | 1,366,065 |
| 2022-02-09 | $12.24 | $12.44 | $11.91 | $11.97 | $11.97 | 1,930,716 |
| 2022-02-08 | $11.55 | $11.99 | $11.39 | $11.99 | $11.99 | 1,528,514 |
| 2022-02-07 | $12.08 | $12.40 | $11.32 | $11.57 | $11.57 | 1,824,482 |
| 2022-02-04 | $11.93 | $12.36 | $11.87 | $12.28 | $12.28 | 1,090,179 |
| 2022-02-03 | $12.40 | $12.54 | $11.94 | $12.00 | $12.00 | 1,686,025 |
| 2022-02-02 | $12.89 | $13.01 | $12.46 | $12.59 | $12.59 | 1,204,894 |
| 2022-02-01 | $12.70 | $13.12 | $12.50 | $12.91 | $12.91 | 1,391,070 |
| 2022-01-31 | $12.40 | $12.72 | $12.31 | $12.60 | $12.60 | 1,304,085 |
| 2022-01-28 | $12.07 | $12.40 | $11.85 | $12.40 | $12.40 | 1,165,197 |
| 2022-01-27 | $12.37 | $12.43 | $11.90 | $12.04 | $12.04 | 1,300,250 |
| 2022-01-26 | $13.32 | $13.39 | $12.18 | $12.25 | $12.25 | 1,689,681 |
| 2022-01-25 | $12.92 | $13.11 | $12.53 | $12.98 | $12.98 | 1,045,942 |
| 2022-01-24 | $11.99 | $13.16 | $11.70 | $13.12 | $13.12 | 2,180,764 |
| 2022-01-21 | $13.00 | $13.00 | $11.91 | $12.36 | $12.36 | 2,668,354 |
| 2022-01-20 | $12.90 | $13.74 | $12.75 | $13.04 | $13.04 | 1,659,039 |
| 2022-01-19 | $13.22 | $13.59 | $13.11 | $13.34 | $13.34 | 2,083,097 |
| 2022-01-18 | $13.99 | $14.09 | $13.20 | $13.22 | $13.22 | 1,853,731 |
| 2022-01-14 | $14.50 | $14.57 | $13.80 | $14.07 | $14.07 | 2,174,360 |
| 2022-01-13 | $14.89 | $15.19 | $14.56 | $14.64 | $14.64 | 1,090,270 |
| 2022-01-12 | $14.83 | $15.48 | $14.52 | $14.74 | $14.74 | 1,086,553 |
| 2022-01-11 | $14.08 | $14.87 | $14.08 | $14.73 | $14.73 | 1,486,473 |
| 2022-01-10 | $15.19 | $15.25 | $14.30 | $14.67 | $14.67 | 1,494,707 |
| 2022-01-07 | $15.68 | $15.99 | $15.19 | $15.20 | $15.20 | 1,198,269 |
| 2022-01-06 | $15.23 | $15.91 | $14.84 | $15.73 | $15.73 | 1,616,036 |
| 2022-01-05 | $16.87 | $16.87 | $15.33 | $15.38 | $15.38 | 1,927,555 |
| 2022-01-04 | $16.85 | $17.25 | $16.53 | $16.84 | $16.84 | 1,407,632 |
| 2022-01-03 | $16.26 | $17.48 | $16.25 | $16.79 | $16.79 | 1,695,460 |
| 2021-12-31 | $16.67 | $16.83 | $15.98 | $16.13 | $16.13 | 2,294,585 |
| 2021-12-30 | $15.00 | $17.00 | $15.00 | $16.72 | $16.72 | 2,249,604 |
| 2021-12-29 | $15.57 | $15.66 | $14.75 | $15.04 | $15.04 | 3,049,944 |
| 2021-12-28 | $15.84 | $16.44 | $15.61 | $15.67 | $15.67 | 1,155,676 |
| 2021-12-27 | $16.24 | $16.34 | $15.79 | $15.93 | $15.93 | 1,162,637 |
| 2021-12-23 | $16.47 | $16.54 | $15.85 | $16.15 | $16.15 | 1,038,987 |
| 2021-12-22 | $16.33 | $16.57 | $16.12 | $16.30 | $16.30 | 777,359 |
| 2021-12-21 | $15.95 | $16.72 | $15.90 | $16.21 | $16.21 | 1,210,794 |
| 2021-12-20 | $16.56 | $16.86 | $15.75 | $15.78 | $15.78 | 1,223,028 |
| 2021-12-17 | $16.35 | $17.04 | $15.99 | $16.93 | $16.93 | 2,938,024 |
| 2021-12-16 | $16.35 | $16.71 | $16.33 | $16.36 | $16.36 | 1,075,796 |
| 2021-12-15 | $16.07 | $16.35 | $15.67 | $16.19 | $16.19 | 1,088,220 |
| 2021-12-14 | $16.32 | $16.62 | $16.19 | $16.22 | $16.22 | 831,599 |
| 2021-12-13 | $16.42 | $16.96 | $16.41 | $16.50 | $16.50 | 897,869 |
| 2021-12-10 | $17.22 | $17.48 | $16.54 | $16.61 | $16.61 | 936,772 |
| 2021-12-09 | $18.48 | $18.64 | $17.26 | $17.27 | $17.27 | 917,192 |
| 2021-12-08 | $18.55 | $18.88 | $18.28 | $18.72 | $18.72 | 613,419 |
| 2021-12-07 | $18.47 | $19.07 | $18.45 | $18.50 | $18.50 | 687,182 |
| 2021-12-06 | $18.09 | $18.53 | $17.96 | $18.22 | $18.22 | 1,029,024 |
| 2021-12-03 | $17.35 | $18.14 | $17.25 | $17.99 | $17.99 | 1,318,750 |
| 2021-12-02 | $16.61 | $17.40 | $16.38 | $17.33 | $17.33 | 889,224 |
| 2021-12-01 | $17.17 | $17.65 | $16.39 | $16.41 | $16.41 | 1,062,231 |
| 2021-11-30 | $16.19 | $16.85 | $15.82 | $16.82 | $16.82 | 1,442,995 |
| 2021-11-29 | $17.59 | $17.67 | $16.37 | $16.43 | $16.43 | 1,414,335 |
| 2021-11-26 | $17.16 | $17.41 | $16.67 | $17.36 | $17.36 | 1,073,349 |
| 2021-11-24 | $18.08 | $18.26 | $17.41 | $17.98 | $17.98 | 845,918 |
| 2021-11-23 | $18.42 | $18.47 | $17.90 | $18.16 | $18.16 | 1,041,252 |
| 2021-11-22 | $18.96 | $19.34 | $18.32 | $18.40 | $18.40 | 957,035 |
| 2021-11-19 | $18.30 | $19.41 | $18.20 | $18.87 | $18.87 | 1,063,647 |
| 2021-11-18 | $20.74 | $20.79 | $17.86 | $18.39 | $18.39 | 2,324,249 |
| 2021-11-17 | $21.26 | $21.39 | $20.64 | $20.93 | $20.93 | 979,829 |
| 2021-11-16 | $21.67 | $21.97 | $21.35 | $21.43 | $21.43 | 1,352,343 |
| 2021-11-15 | $20.90 | $21.50 | $20.59 | $21.48 | $21.48 | 1,262,233 |
| 2021-11-12 | $20.82 | $20.97 | $20.56 | $20.76 | $20.76 | 892,203 |
| 2021-11-11 | $20.48 | $20.86 | $20.25 | $20.65 | $20.65 | 1,251,612 |
| 2021-11-10 | $20.54 | $20.95 | $20.21 | $20.57 | $20.57 | 1,098,018 |
| 2021-11-09 | $20.18 | $20.85 | $19.93 | $20.64 | $20.64 | 1,499,813 |
| 2021-11-08 | $19.37 | $20.97 | $19.22 | $20.33 | $20.33 | 2,936,245 |
| 2021-11-05 | $17.73 | $20.14 | $17.62 | $19.20 | $19.20 | 3,212,235 |
| 2021-11-04 | $18.69 | $18.95 | $17.91 | $18.08 | $18.08 | 2,289,751 |
| 2021-11-03 | $17.76 | $18.77 | $17.67 | $18.56 | $18.56 | 1,327,994 |
| 2021-11-02 | $18.00 | $18.13 | $17.52 | $17.92 | $17.92 | 1,560,482 |
| 2021-11-01 | $17.40 | $18.25 | $17.34 | $18.09 | $18.09 | 992,480 |
| 2021-10-29 | $17.45 | $17.75 | $17.23 | $17.36 | $17.36 | 689,547 |
| 2021-10-28 | $17.26 | $17.64 | $17.00 | $17.52 | $17.52 | 866,887 |
| 2021-10-27 | $17.52 | $17.66 | $17.21 | $17.29 | $17.29 | 957,317 |
| 2021-10-26 | $18.19 | $18.29 | $17.55 | $17.57 | $17.57 | 905,599 |
| 2021-10-25 | $17.97 | $18.24 | $17.42 | $18.12 | $18.12 | 1,205,734 |
| 2021-10-22 | $18.22 | $18.38 | $17.97 | $18.00 | $18.00 | 624,341 |
| 2021-10-21 | $17.85 | $18.75 | $17.85 | $18.30 | $18.30 | 1,209,636 |
| 2021-10-20 | $18.20 | $18.48 | $17.87 | $17.91 | $17.91 | 816,436 |
| 2021-10-19 | $18.54 | $18.61 | $18.22 | $18.23 | $18.23 | 781,718 |
| 2021-10-18 | $18.37 | $18.60 | $18.16 | $18.42 | $18.42 | 1,041,466 |
| 2021-10-15 | $19.11 | $19.33 | $18.31 | $18.37 | $18.37 | 1,041,115 |
| 2021-10-14 | $19.02 | $19.23 | $18.77 | $18.81 | $18.81 | 692,018 |
| 2021-10-13 | $18.38 | $18.88 | $18.21 | $18.82 | $18.82 | 852,581 |
| 2021-10-12 | $18.17 | $18.65 | $18.10 | $18.27 | $18.27 | 876,915 |
| 2021-10-11 | $17.87 | $18.47 | $17.71 | $18.20 | $18.20 | 1,632,776 |
| 2021-10-08 | $18.01 | $18.44 | $17.74 | $17.81 | $17.81 | 1,070,194 |
| 2021-10-07 | $18.04 | $18.36 | $17.85 | $18.03 | $18.03 | 1,267,937 |
| 2021-10-06 | $18.17 | $18.23 | $17.71 | $17.96 | $17.96 | 1,547,101 |
| 2021-10-05 | $18.57 | $18.93 | $18.31 | $18.36 | $18.36 | 1,490,901 |
| 2021-10-04 | $18.65 | $18.84 | $18.15 | $18.55 | $18.55 | 1,175,239 |
| 2021-10-01 | $18.44 | $19.03 | $18.33 | $18.63 | $18.63 | 1,880,934 |
| 2021-09-30 | $18.95 | $19.03 | $17.96 | $18.25 | $18.25 | 2,982,599 |
| 2021-09-29 | $19.05 | $19.41 | $18.66 | $18.96 | $18.96 | 1,481,468 |
| 2021-09-28 | $18.83 | $21.22 | $18.65 | $19.09 | $19.09 | 6,487,199 |
| 2021-09-27 | $19.23 | $19.45 | $18.75 | $18.95 | $18.95 | 3,171,463 |
| 2021-09-24 | $18.80 | $19.33 | $18.65 | $19.24 | $19.24 | 2,625,195 |
| 2021-09-23 | $19.25 | $19.57 | $19.09 | $19.15 | $19.15 | 4,663,137 |
| 2021-09-22 | $20.45 | $20.50 | $19.17 | $19.25 | $19.25 | 4,536,816 |
| 2021-09-21 | $20.50 | $20.74 | $20.18 | $20.25 | $20.25 | 1,132,192 |
| 2021-09-20 | $20.74 | $21.06 | $20.22 | $20.51 | $20.51 | 1,272,765 |
| 2021-09-17 | $20.96 | $21.43 | $20.63 | $21.23 | $21.23 | 11,286,549 |
| 2021-09-16 | $20.92 | $21.41 | $20.81 | $21.00 | $21.00 | 1,320,923 |
| 2021-09-15 | $20.86 | $21.16 | $20.52 | $20.84 | $20.84 | 1,557,982 |
| 2021-09-14 | $21.98 | $22.05 | $20.71 | $20.91 | $20.91 | 1,769,805 |
| 2021-09-13 | $21.71 | $21.95 | $21.37 | $21.91 | $21.91 | 1,555,893 |
| 2021-09-10 | $22.02 | $22.59 | $21.58 | $21.59 | $21.59 | 1,318,027 |
| 2021-09-09 | $21.89 | $22.29 | $21.43 | $21.87 | $21.87 | 1,520,918 |
| 2021-09-08 | $22.15 | $22.49 | $21.61 | $22.05 | $22.05 | 1,854,275 |
| 2021-09-07 | $23.44 | $24.28 | $21.97 | $22.04 | $22.04 | 3,286,371 |
| 2021-09-03 | $22.34 | $22.76 | $22.01 | $22.71 | $22.71 | 1,246,448 |
| 2021-09-02 | $22.08 | $22.37 | $21.84 | $22.20 | $22.20 | 1,055,868 |
| 2021-09-01 | $21.90 | $22.45 | $21.68 | $22.04 | $22.04 | 1,168,396 |
| 2021-08-31 | $22.27 | $22.32 | $21.46 | $21.65 | $21.65 | 1,655,396 |
| 2021-08-30 | $22.84 | $22.90 | $22.18 | $22.35 | $22.35 | 806,441 |
| 2021-08-27 | $22.08 | $22.85 | $22.01 | $22.75 | $22.75 | 1,163,317 |
| 2021-08-26 | $22.80 | $22.92 | $22.09 | $22.20 | $22.20 | 1,134,872 |
| 2021-08-25 | $23.06 | $23.44 | $22.80 | $23.02 | $23.02 | 948,790 |
| 2021-08-24 | $22.26 | $23.39 | $22.11 | $23.20 | $23.20 | 963,766 |
| 2021-08-23 | $21.95 | $22.33 | $21.50 | $22.26 | $22.26 | 1,000,056 |
| 2021-08-20 | $21.47 | $22.25 | $21.32 | $21.78 | $21.78 | 1,171,238 |
| 2021-08-19 | $22.21 | $22.39 | $21.47 | $21.59 | $21.59 | 1,218,993 |
| 2021-08-18 | $22.46 | $22.88 | $22.20 | $22.42 | $22.42 | 1,036,228 |
| 2021-08-17 | $22.69 | $23.10 | $21.92 | $22.52 | $22.52 | 1,577,979 |
| 2021-08-16 | $22.44 | $23.69 | $22.41 | $23.02 | $23.02 | 1,509,540 |
| 2021-08-13 | $24.04 | $24.31 | $22.85 | $23.04 | $23.04 | 2,002,088 |
| 2021-08-12 | $24.38 | $24.85 | $23.52 | $23.93 | $23.93 | 2,378,178 |
| 2021-08-11 | $23.62 | $24.95 | $22.82 | $24.36 | $24.36 | 11,680,165 |
| 2021-08-10 | $31.50 | $32.80 | $30.90 | $32.29 | $32.29 | 3,189,832 |
| 2021-08-09 | $31.60 | $31.97 | $30.67 | $30.94 | $30.94 | 859,567 |
| 2021-08-06 | $31.76 | $31.76 | $30.89 | $31.31 | $31.31 | 670,726 |
| 2021-08-05 | $30.38 | $31.60 | $30.28 | $31.32 | $31.32 | 1,452,112 |
| 2021-08-04 | $30.85 | $31.23 | $30.15 | $30.35 | $30.35 | 722,853 |
| 2021-08-03 | $31.24 | $31.29 | $30.25 | $31.26 | $31.26 | 479,594 |
| 2021-08-02 | $30.97 | $31.59 | $30.68 | $30.92 | $30.92 | 519,072 |
| 2021-07-30 | $30.71 | $31.30 | $30.24 | $30.74 | $30.74 | 911,245 |
| 2021-07-29 | $31.06 | $31.36 | $30.47 | $30.54 | $30.54 | 371,049 |
| 2021-07-28 | $30.94 | $31.45 | $30.09 | $30.86 | $30.86 | 780,307 |
| 2021-07-27 | $31.14 | $31.14 | $30.28 | $30.80 | $30.80 | 664,942 |
| 2021-07-26 | $30.70 | $31.63 | $30.55 | $31.12 | $31.12 | 401,699 |
| 2021-07-23 | $30.76 | $30.87 | $30.23 | $30.51 | $30.51 | 518,631 |
| 2021-07-22 | $31.83 | $31.92 | $30.01 | $30.38 | $30.38 | 695,220 |
| 2021-07-21 | $31.49 | $32.32 | $31.45 | $32.05 | $32.05 | 790,956 |
| 2021-07-20 | $29.62 | $31.38 | $29.28 | $31.25 | $31.25 | 848,601 |
| 2021-07-19 | $29.84 | $30.00 | $28.74 | $29.49 | $29.49 | 1,305,893 |
| 2021-07-16 | $31.44 | $31.44 | $30.15 | $30.23 | $30.23 | 578,548 |
| 2021-07-15 | $31.58 | $31.70 | $30.46 | $31.03 | $31.03 | 812,440 |
| 2021-07-14 | $32.77 | $33.27 | $31.22 | $31.91 | $31.91 | 888,945 |
| 2021-07-13 | $33.60 | $33.73 | $32.35 | $32.67 | $32.67 | 793,283 |
| 2021-07-12 | $33.51 | $34.03 | $32.68 | $33.84 | $33.84 | 1,100,080 |
| 2021-07-09 | $34.01 | $34.49 | $33.42 | $33.72 | $33.72 | 1,116,693 |
| 2021-07-08 | $35.18 | $35.94 | $33.61 | $33.76 | $33.76 | 1,825,094 |
| 2021-07-07 | $36.36 | $36.64 | $35.11 | $36.35 | $36.35 | 831,397 |
| 2021-07-06 | $36.78 | $36.78 | $36.12 | $36.44 | $36.44 | 475,733 |
| 2021-07-02 | $36.01 | $36.91 | $35.72 | $36.76 | $36.76 | 522,426 |
| 2021-07-01 | $36.25 | $36.60 | $35.69 | $36.01 | $36.01 | 499,997 |
| 2021-06-30 | $35.60 | $36.32 | $35.18 | $36.14 | $36.14 | 673,135 |
| 2021-06-29 | $34.86 | $37.12 | $34.62 | $35.55 | $35.55 | 1,524,527 |
| 2021-06-28 | $35.51 | $35.51 | $34.65 | $34.74 | $34.74 | 565,209 |
| 2021-06-25 | $36.47 | $36.54 | $35.55 | $35.70 | $35.70 | 942,846 |
| 2021-06-24 | $35.84 | $36.47 | $35.49 | $36.28 | $36.28 | 556,395 |
| 2021-06-23 | $35.48 | $36.04 | $35.13 | $35.83 | $35.83 | 455,502 |
| 2021-06-22 | $35.45 | $35.45 | $34.54 | $35.09 | $35.09 | 471,127 |
| 2021-06-21 | $35.30 | $36.00 | $35.01 | $35.78 | $35.78 | 444,190 |
| 2021-06-18 | $36.01 | $36.32 | $35.14 | $35.28 | $35.28 | 680,333 |
| 2021-06-17 | $36.99 | $37.59 | $36.08 | $36.72 | $36.72 | 754,379 |
| 2021-06-16 | $37.25 | $37.29 | $36.03 | $36.94 | $36.94 | 481,582 |
| 2021-06-15 | $37.60 | $37.82 | $37.26 | $37.45 | $37.45 | 320,681 |
| 2021-06-14 | $38.47 | $38.56 | $36.95 | $37.48 | $37.48 | 494,611 |
| 2021-06-11 | $37.56 | $38.71 | $37.51 | $38.68 | $38.68 | 570,174 |
| 2021-06-10 | $39.95 | $40.45 | $37.69 | $37.69 | $37.69 | 893,962 |
| 2021-06-09 | $41.03 | $41.04 | $39.13 | $39.81 | $39.81 | 830,257 |
| 2021-06-08 | $39.81 | $41.13 | $39.53 | $40.77 | $40.77 | 1,777,058 |
| 2021-06-07 | $39.82 | $40.28 | $39.51 | $39.86 | $39.86 | 572,179 |
| 2021-06-04 | $40.09 | $40.23 | $39.37 | $39.98 | $39.98 | 677,632 |
| 2021-06-03 | $39.93 | $40.30 | $39.39 | $39.56 | $39.56 | 914,244 |
| 2021-06-02 | $39.98 | $40.44 | $39.69 | $40.00 | $40.00 | 943,704 |
| 2021-06-01 | $39.71 | $40.25 | $39.34 | $39.83 | $39.83 | 934,570 |
| 2021-05-28 | $38.27 | $40.01 | $37.98 | $39.30 | $39.30 | 1,970,219 |
| 2021-05-27 | $37.99 | $38.52 | $37.36 | $38.04 | $38.04 | 577,672 |
| 2021-05-26 | $37.68 | $38.40 | $37.14 | $37.96 | $37.96 | 718,109 |
| 2021-05-25 | $37.65 | $38.03 | $37.01 | $37.66 | $37.66 | 779,240 |
| 2021-05-24 | $37.31 | $38.21 | $36.74 | $37.71 | $37.71 | 676,859 |
| 2021-05-21 | $36.88 | $37.55 | $36.22 | $37.01 | $37.01 | 665,606 |
| 2021-05-20 | $35.72 | $36.97 | $35.12 | $36.87 | $36.87 | 811,453 |
| 2021-05-19 | $36.44 | $36.50 | $35.55 | $35.76 | $35.76 | 782,555 |
| 2021-05-18 | $37.12 | $38.28 | $36.84 | $37.01 | $37.01 | 966,132 |
| 2021-05-17 | $37.02 | $37.46 | $36.45 | $37.15 | $37.15 | 661,199 |
| 2021-05-14 | $38.00 | $38.48 | $36.66 | $37.31 | $37.31 | 1,059,434 |
| 2021-05-13 | $37.73 | $38.00 | $36.23 | $37.73 | $37.73 | 1,001,147 |
| 2021-05-12 | $36.75 | $39.01 | $36.71 | $37.59 | $37.59 | 1,739,415 |
| 2021-05-11 | $36.77 | $37.80 | $36.29 | $36.72 | $36.72 | 1,154,481 |
| 2021-05-10 | $36.89 | $37.90 | $36.50 | $37.17 | $37.17 | 1,982,947 |
| 2021-05-07 | $34.19 | $38.36 | $33.97 | $37.04 | $37.04 | 5,549,277 |
| 2021-05-06 | $29.15 | $35.04 | $29.11 | $34.73 | $34.73 | 7,691,487 |
| 2021-05-05 | $26.36 | $28.15 | $26.36 | $27.58 | $27.58 | 3,249,559 |
| 2021-05-04 | $26.93 | $26.93 | $25.50 | $26.11 | $26.11 | 2,332,187 |
| 2021-05-03 | $27.81 | $28.03 | $26.90 | $27.04 | $27.04 | 1,698,187 |
| 2021-04-30 | $28.04 | $28.51 | $27.37 | $27.74 | $27.74 | 1,108,160 |
| 2021-04-29 | $28.17 | $28.63 | $27.45 | $28.20 | $28.20 | 1,220,813 |
| 2021-04-28 | $28.14 | $28.26 | $27.39 | $28.00 | $28.00 | 1,528,614 |
| 2021-04-27 | $28.94 | $29.15 | $27.88 | $28.13 | $28.13 | 1,183,781 |
| 2021-04-26 | $28.99 | $29.24 | $28.54 | $29.07 | $29.07 | 621,025 |
| 2021-04-23 | $29.14 | $29.34 | $28.65 | $28.75 | $28.75 | 703,476 |
| 2021-04-22 | $29.48 | $29.57 | $28.82 | $29.01 | $29.01 | 518,085 |
| 2021-04-21 | $28.83 | $29.74 | $28.50 | $29.40 | $29.40 | 705,151 |
| 2021-04-20 | $28.75 | $29.10 | $27.87 | $29.00 | $29.00 | 1,429,298 |
| 2021-04-19 | $28.90 | $29.21 | $28.65 | $28.91 | $28.91 | 898,572 |
| 2021-04-16 | $29.15 | $29.45 | $28.25 | $29.10 | $29.10 | 1,054,594 |
| 2021-04-15 | $29.96 | $30.10 | $28.13 | $28.82 | $28.82 | 1,462,373 |
| 2021-04-14 | $29.12 | $30.16 | $29.11 | $30.00 | $30.00 | 1,068,555 |
| 2021-04-13 | $29.31 | $29.47 | $28.49 | $29.11 | $29.11 | 1,273,673 |
| 2021-04-12 | $29.75 | $30.25 | $28.98 | $29.47 | $29.47 | 1,030,512 |
| 2021-04-09 | $29.90 | $30.10 | $29.35 | $29.77 | $29.77 | 1,187,970 |
| 2021-04-08 | $30.12 | $30.50 | $28.82 | $30.17 | $30.17 | 1,989,762 |
| 2021-04-07 | $32.29 | $33.09 | $31.32 | $31.49 | $31.49 | 630,164 |
| 2021-04-06 | $32.50 | $33.77 | $32.32 | $32.40 | $32.40 | 1,539,636 |
| 2021-04-05 | $33.25 | $33.35 | $31.53 | $32.35 | $32.35 | 1,300,409 |
| 2021-04-01 | $31.51 | $32.19 | $31.39 | $31.80 | $31.80 | 540,977 |
| 2021-03-31 | $30.75 | $31.74 | $30.58 | $31.28 | $31.28 | 892,569 |
| 2021-03-30 | $29.94 | $31.08 | $29.50 | $30.92 | $30.92 | 935,197 |
| 2021-03-29 | $29.90 | $30.44 | $29.04 | $29.80 | $29.80 | 918,961 |
| 2021-03-26 | $31.65 | $31.89 | $28.93 | $30.06 | $30.06 | 1,163,001 |
| 2021-03-25 | $30.12 | $31.54 | $29.58 | $31.48 | $31.48 | 913,722 |
| 2021-03-24 | $32.48 | $32.55 | $30.35 | $30.37 | $30.37 | 843,488 |
| 2021-03-23 | $32.06 | $32.52 | $31.55 | $31.90 | $31.90 | 808,394 |
| 2021-03-22 | $33.64 | $33.68 | $32.11 | $32.35 | $32.35 | 850,095 |
| 2021-03-19 | $33.89 | $34.42 | $33.01 | $33.71 | $33.71 | 1,303,071 |
| 2021-03-18 | $34.31 | $35.52 | $33.86 | $33.99 | $33.99 | 1,039,560 |
| 2021-03-17 | $34.86 | $35.14 | $34.28 | $34.67 | $34.67 | 709,151 |
| 2021-03-16 | $35.30 | $35.66 | $34.40 | $34.84 | $34.84 | 944,987 |
| 2021-03-15 | $36.00 | $37.35 | $35.32 | $35.87 | $35.87 | 1,419,757 |
| 2021-03-12 | $35.68 | $36.15 | $35.41 | $35.90 | $35.90 | 851,607 |
| 2021-03-11 | $34.15 | $35.98 | $33.68 | $35.91 | $35.91 | 1,394,983 |
| 2021-03-10 | $35.21 | $35.65 | $32.55 | $33.67 | $33.67 | 2,044,250 |
| 2021-03-09 | $35.19 | $35.94 | $34.60 | $35.21 | $35.21 | 1,974,945 |
| 2021-03-08 | $36.20 | $36.90 | $34.24 | $35.11 | $35.11 | 3,818,454 |
| 2021-03-05 | $34.24 | $35.28 | $32.32 | $35.00 | $35.00 | 3,012,667 |
| 2021-03-04 | $34.08 | $34.88 | $32.37 | $34.10 | $34.10 | 3,123,857 |
| 2021-03-03 | $34.10 | $35.50 | $32.71 | $34.81 | $34.81 | 3,986,040 |
| 2021-03-02 | $31.00 | $34.73 | $30.61 | $34.53 | $34.53 | 3,853,142 |
| 2021-03-01 | $29.95 | $31.41 | $28.84 | $31.27 | $31.27 | 2,910,860 |
| 2021-02-26 | $25.46 | $29.91 | $25.35 | $29.49 | $29.49 | 6,500,503 |
| 2021-02-25 | $26.30 | $27.24 | $25.94 | $26.61 | $26.61 | 3,972,193 |
| 2021-02-24 | $26.69 | $26.85 | $25.90 | $26.00 | $26.00 | 2,029,421 |
| 2021-02-23 | $26.85 | $27.40 | $25.10 | $26.40 | $26.40 | 2,547,855 |
| 2021-02-22 | $27.34 | $27.92 | $26.27 | $27.42 | $27.42 | 1,326,565 |
| 2021-02-19 | $27.93 | $28.12 | $27.30 | $27.49 | $27.49 | 788,545 |
| 2021-02-18 | $28.42 | $28.67 | $27.10 | $27.68 | $27.68 | 950,564 |
| 2021-02-17 | $28.67 | $29.31 | $28.34 | $28.75 | $28.75 | 914,767 |
| 2021-02-16 | $28.22 | $28.84 | $27.67 | $28.71 | $28.71 | 1,045,068 |
| 2021-02-12 | $29.64 | $29.80 | $27.85 | $28.16 | $28.16 | 1,500,748 |
| 2021-02-11 | $29.58 | $30.44 | $29.14 | $29.75 | $29.75 | 2,314,632 |
| 2021-02-10 | $27.63 | $30.17 | $27.28 | $29.57 | $29.57 | 3,272,766 |
| 2021-02-09 | $27.27 | $27.87 | $26.72 | $27.64 | $27.64 | 1,321,762 |
| 2021-02-08 | $25.50 | $27.19 | $25.50 | $27.18 | $27.18 | 2,347,943 |
| 2021-02-05 | $25.17 | $25.89 | $24.71 | $25.40 | $25.40 | 1,236,063 |
| 2021-02-04 | $24.81 | $25.66 | $24.42 | $24.91 | $24.91 | 1,711,354 |
| 2021-02-03 | $24.64 | $25.40 | $24.30 | $24.72 | $24.72 | 1,310,756 |
| 2021-02-02 | $25.19 | $25.24 | $24.11 | $24.58 | $24.58 | 2,115,290 |
| 2021-02-01 | $26.65 | $27.00 | $24.76 | $24.88 | $24.88 | 2,590,494 |
| 2021-01-29 | $26.55 | $28.09 | $26.06 | $26.56 | $26.56 | 3,799,562 |
| 2021-01-28 | $25.04 | $26.90 | $25.00 | $26.64 | $26.64 | 3,367,489 |
| 2021-01-27 | $24.41 | $25.90 | $24.16 | $24.87 | $24.87 | 3,282,954 |
| 2021-01-26 | $25.19 | $25.75 | $24.79 | $24.80 | $24.80 | 1,375,688 |
| 2021-01-25 | $24.68 | $25.87 | $24.53 | $24.97 | $24.97 | 2,051,495 |
| 2021-01-22 | $24.75 | $24.84 | $24.15 | $24.35 | $24.35 | 1,800,551 |
| 2021-01-21 | $25.45 | $25.58 | $24.77 | $24.94 | $24.94 | 1,637,414 |
| 2021-01-20 | $25.50 | $25.80 | $24.78 | $25.22 | $25.22 | 1,836,637 |
| 2021-01-19 | $26.68 | $26.68 | $24.66 | $25.28 | $25.28 | 2,675,742 |
| 2021-01-15 | $27.09 | $27.15 | $25.43 | $25.98 | $25.98 | 2,352,578 |
| 2021-01-14 | $25.49 | $27.50 | $25.45 | $27.10 | $27.10 | 2,026,067 |
| 2021-01-13 | $25.72 | $25.94 | $24.91 | $25.35 | $25.35 | 2,246,744 |
| 2021-01-12 | $25.47 | $25.90 | $24.06 | $25.72 | $25.72 | 5,209,506 |
| 2021-01-11 | $23.50 | $23.85 | $22.45 | $23.77 | $23.77 | 3,696,188 |
| 2021-01-08 | $24.26 | $25.00 | $23.72 | $24.03 | $24.03 | 1,619,026 |
| 2021-01-07 | $25.46 | $26.89 | $24.11 | $24.20 | $24.20 | 3,314,556 |
| 2021-01-06 | $23.19 | $25.76 | $23.10 | $25.23 | $25.23 | 2,380,819 |
| 2021-01-05 | $23.38 | $23.81 | $22.43 | $22.98 | $22.98 | 2,844,830 |
| 2021-01-04 | $24.99 | $25.21 | $22.83 | $23.14 | $23.14 | 2,980,922 |
| 2020-12-31 | $25.21 | $25.29 | $23.41 | $24.40 | $24.40 | 2,446,409 |
| 2020-12-30 | $25.48 | $26.05 | $25.03 | $25.05 | $25.05 | 1,295,605 |
| 2020-12-29 | $26.44 | $26.59 | $25.28 | $25.34 | $25.34 | 1,150,422 |
| 2020-12-28 | $28.56 | $28.75 | $26.27 | $26.35 | $26.35 | 1,084,384 |
| 2020-12-24 | $27.74 | $28.41 | $27.06 | $28.24 | $28.24 | 476,558 |
| 2020-12-23 | $26.39 | $27.85 | $26.29 | $27.80 | $27.80 | 882,505 |
| 2020-12-22 | $26.33 | $26.45 | $25.38 | $26.20 | $26.20 | 745,269 |
| 2020-12-21 | $25.58 | $26.23 | $25.01 | $26.18 | $26.18 | 2,205,341 |
| 2020-12-18 | $27.76 | $28.00 | $26.46 | $26.80 | $26.80 | 2,383,928 |
| 2020-12-17 | $29.10 | $29.28 | $27.77 | $27.99 | $27.99 | 1,316,865 |
| 2020-12-16 | $29.80 | $30.10 | $28.73 | $28.95 | $28.95 | 811,202 |
| 2020-12-15 | $30.22 | $30.40 | $29.44 | $29.64 | $29.64 | 1,081,889 |
| 2020-12-14 | $29.74 | $29.89 | $28.85 | $29.80 | $29.80 | 786,645 |
| 2020-12-11 | $29.94 | $29.94 | $28.36 | $29.04 | $29.04 | 598,815 |
| 2020-12-10 | $29.90 | $30.46 | $29.33 | $30.03 | $30.03 | 941,593 |
| 2020-12-09 | $30.87 | $31.55 | $30.06 | $30.18 | $30.18 | 1,031,618 |
| 2020-12-08 | $30.35 | $31.27 | $30.26 | $30.59 | $30.59 | 943,943 |
| 2020-12-07 | $32.83 | $33.01 | $30.53 | $30.79 | $30.79 | 1,149,414 |
| 2020-12-04 | $31.70 | $33.04 | $31.48 | $32.76 | $32.76 | 835,282 |
| 2020-12-03 | $31.58 | $32.04 | $30.97 | $31.23 | $31.23 | 643,361 |
| 2020-12-02 | $29.92 | $31.30 | $29.20 | $31.26 | $31.26 | 1,065,336 |
| 2020-12-01 | $30.31 | $30.85 | $29.80 | $29.93 | $29.93 | 667,792 |
| 2020-11-30 | $29.86 | $29.99 | $28.26 | $29.51 | $29.51 | 856,235 |
| 2020-11-27 | $29.77 | $30.38 | $29.60 | $29.92 | $29.92 | 341,508 |
| 2020-11-25 | $30.81 | $30.82 | $29.12 | $29.50 | $29.50 | 761,645 |
| 2020-11-24 | $30.08 | $31.56 | $29.87 | $31.03 | $31.03 | 1,280,479 |
| 2020-11-23 | $27.60 | $30.18 | $27.44 | $29.57 | $29.57 | 1,894,967 |
| 2020-11-20 | $26.45 | $27.46 | $26.28 | $27.44 | $27.44 | 939,652 |
| 2020-11-19 | $25.46 | $26.33 | $25.35 | $26.20 | $26.20 | 402,912 |
| 2020-11-18 | $26.36 | $26.48 | $25.43 | $25.45 | $25.45 | 701,490 |
| 2020-11-17 | $26.21 | $26.33 | $25.41 | $25.95 | $25.95 | 505,335 |
| 2020-11-16 | $26.61 | $27.18 | $26.19 | $26.33 | $26.33 | 1,056,381 |
| 2020-11-13 | $25.16 | $26.24 | $25.13 | $25.98 | $25.98 | 662,536 |
| 2020-11-12 | $25.36 | $25.62 | $24.84 | $25.06 | $25.06 | 636,960 |
| 2020-11-11 | $25.98 | $25.98 | $24.81 | $25.57 | $25.57 | 647,722 |
| 2020-11-10 | $24.85 | $26.49 | $23.94 | $25.79 | $25.79 | 1,387,760 |
| 2020-11-09 | $24.86 | $25.49 | $23.38 | $24.64 | $24.64 | 1,698,089 |
| 2020-11-06 | $23.32 | $23.51 | $23.04 | $23.25 | $23.25 | 417,249 |
| 2020-11-05 | $22.87 | $23.99 | $22.74 | $23.51 | $23.51 | 718,703 |
| 2020-11-04 | $23.01 | $23.31 | $22.35 | $22.72 | $22.72 | 715,004 |
| 2020-11-03 | $22.93 | $23.50 | $22.73 | $22.96 | $22.96 | 955,782 |
| 2020-11-02 | $21.80 | $23.03 | $21.29 | $22.78 | $22.78 | 1,541,794 |
| 2020-10-30 | $22.17 | $22.73 | $20.50 | $21.16 | $21.16 | 1,779,131 |
| 2020-10-29 | $21.94 | $22.48 | $21.57 | $22.12 | $22.12 | 1,816,833 |
| 2020-10-28 | $22.63 | $22.78 | $21.82 | $22.13 | $22.13 | 1,133,589 |
| 2020-10-27 | $24.09 | $24.23 | $22.67 | $23.08 | $23.08 | 904,373 |
| 2020-10-26 | $25.03 | $25.30 | $23.98 | $24.26 | $24.26 | 1,308,955 |
| 2020-10-23 | $25.06 | $25.50 | $24.84 | $25.38 | $25.38 | 1,006,979 |
| 2020-10-22 | $23.96 | $25.10 | $23.64 | $24.85 | $24.85 | 999,756 |
| 2020-10-21 | $23.31 | $24.18 | $23.15 | $23.95 | $23.95 | 972,553 |
| 2020-10-20 | $23.80 | $24.25 | $23.29 | $23.49 | $23.49 | 748,151 |
| 2020-10-19 | $24.42 | $24.52 | $23.51 | $23.55 | $23.55 | 1,070,634 |
| 2020-10-16 | $25.21 | $25.72 | $24.08 | $24.13 | $24.13 | 997,888 |
| 2020-10-15 | $23.71 | $25.58 | $23.40 | $25.16 | $25.16 | 1,450,671 |
| 2020-10-14 | $24.88 | $25.66 | $23.70 | $24.12 | $24.12 | 2,116,162 |
| 2020-10-13 | $24.63 | $25.09 | $24.22 | $24.77 | $24.77 | 1,050,721 |
| 2020-10-12 | $24.35 | $25.40 | $24.02 | $24.95 | $24.95 | 1,927,706 |
| 2020-10-09 | $23.42 | $24.14 | $23.15 | $24.12 | $24.12 | 1,277,786 |
| 2020-10-08 | $23.00 | $23.45 | $22.64 | $23.20 | $23.20 | 1,074,604 |
| 2020-10-07 | $22.23 | $22.98 | $22.14 | $22.69 | $22.69 | 1,458,570 |
| 2020-10-06 | $22.04 | $22.84 | $21.73 | $21.85 | $21.85 | 1,970,473 |
| 2020-10-05 | $21.00 | $22.07 | $20.68 | $21.77 | $21.77 | 1,707,356 |
| 2020-10-02 | $19.65 | $20.91 | $19.42 | $20.81 | $20.81 | 1,876,222 |
| 2020-10-01 | $18.89 | $20.32 | $18.72 | $20.30 | $20.30 | 1,963,953 |
| 2020-09-30 | $18.43 | $18.89 | $18.26 | $18.87 | $18.87 | 1,416,818 |
| 2020-09-29 | $18.41 | $18.47 | $17.81 | $18.33 | $18.33 | 1,081,854 |
| 2020-09-28 | $18.59 | $18.77 | $18.16 | $18.59 | $18.59 | 983,323 |
| 2020-09-25 | $18.02 | $18.88 | $18.02 | $18.12 | $18.12 | 1,038,778 |
| 2020-09-24 | $18.43 | $18.64 | $17.75 | $18.23 | $18.23 | 710,520 |
| 2020-09-23 | $19.44 | $20.42 | $18.65 | $18.68 | $18.68 | 932,908 |
| 2020-09-22 | $19.80 | $20.03 | $18.85 | $19.31 | $19.31 | 1,124,545 |
| 2020-09-21 | $19.33 | $19.73 | $18.80 | $19.71 | $19.71 | 874,817 |
| 2020-09-18 | $20.42 | $20.82 | $19.18 | $19.75 | $19.75 | 1,442,575 |
| 2020-09-17 | $20.07 | $20.47 | $19.60 | $20.32 | $20.32 | 816,655 |
| 2020-09-16 | $20.43 | $20.69 | $20.17 | $20.57 | $20.57 | 1,113,111 |
| 2020-09-15 | $20.83 | $21.37 | $20.34 | $20.42 | $20.42 | 1,148,230 |
| 2020-09-14 | $20.77 | $21.04 | $20.40 | $20.67 | $20.67 | 667,582 |
| 2020-09-11 | $21.15 | $21.29 | $20.15 | $20.56 | $20.56 | 1,168,140 |
| 2020-09-10 | $21.00 | $21.73 | $20.99 | $21.09 | $21.09 | 978,347 |
| 2020-09-09 | $21.24 | $21.38 | $20.51 | $20.98 | $20.98 | 1,168,790 |
| 2020-09-08 | $22.50 | $22.50 | $20.75 | $20.79 | $20.79 | 1,108,910 |
| 2020-09-04 | $24.24 | $24.24 | $22.42 | $22.62 | $22.62 | 969,866 |
| 2020-09-03 | $23.58 | $24.48 | $23.55 | $24.02 | $24.02 | 1,357,541 |
| 2020-09-02 | $23.21 | $23.75 | $22.86 | $23.61 | $23.61 | 1,468,476 |
| 2020-09-01 | $23.34 | $23.34 | $22.68 | $22.89 | $22.89 | 1,199,878 |
| 2020-08-31 | $24.63 | $24.74 | $23.48 | $23.48 | $23.48 | 1,160,751 |
| 2020-08-28 | $25.00 | $25.00 | $24.31 | $24.87 | $24.87 | 724,320 |
| 2020-08-27 | $23.25 | $25.40 | $23.25 | $24.79 | $24.79 | 2,109,125 |
| 2020-08-26 | $23.42 | $23.59 | $22.90 | $23.25 | $23.25 | 781,572 |
| 2020-08-25 | $23.86 | $23.96 | $23.10 | $23.62 | $23.62 | 668,230 |
| 2020-08-24 | $23.28 | $23.83 | $23.09 | $23.82 | $23.82 | 849,696 |
| 2020-08-21 | $23.81 | $23.93 | $23.14 | $23.21 | $23.21 | 719,876 |
| 2020-08-20 | $24.00 | $24.45 | $23.71 | $23.94 | $23.94 | 522,259 |
| 2020-08-19 | $23.46 | $24.48 | $23.28 | $24.48 | $24.48 | 1,078,792 |
| 2020-08-18 | $23.93 | $24.03 | $23.03 | $23.47 | $23.47 | 1,167,118 |
| 2020-08-17 | $24.79 | $24.79 | $23.70 | $23.92 | $23.92 | 1,487,505 |
| 2020-08-14 | $25.02 | $25.13 | $24.54 | $24.65 | $24.65 | 623,629 |
| 2020-08-13 | $25.33 | $25.63 | $25.03 | $25.23 | $25.23 | 566,537 |
| 2020-08-12 | $25.25 | $25.52 | $24.63 | $25.26 | $25.26 | 688,441 |
| 2020-08-11 | $24.70 | $25.75 | $24.28 | $24.87 | $24.87 | 1,062,721 |
| 2020-08-10 | $24.91 | $25.04 | $24.09 | $24.35 | $24.35 | 988,893 |
| 2020-08-07 | $25.00 | $25.89 | $24.67 | $24.91 | $24.91 | 1,143,608 |
| 2020-08-06 | $24.40 | $25.35 | $23.85 | $25.22 | $25.22 | 1,882,922 |
| 2020-08-05 | $24.75 | $26.15 | $23.50 | $24.41 | $24.41 | 4,167,688 |
| 2020-08-04 | $27.00 | $27.08 | $26.16 | $26.52 | $26.52 | 1,733,373 |
| 2020-08-03 | $26.04 | $27.09 | $25.81 | $26.86 | $26.86 | 1,118,354 |
| 2020-07-31 | $25.97 | $26.26 | $25.39 | $25.78 | $25.78 | 685,282 |
| 2020-07-30 | $25.54 | $26.08 | $25.31 | $26.05 | $26.05 | 643,813 |
| 2020-07-29 | $26.20 | $27.40 | $25.62 | $25.91 | $25.91 | 936,025 |
| 2020-07-28 | $25.64 | $25.89 | $25.39 | $25.40 | $25.40 | 562,808 |
| 2020-07-27 | $26.12 | $26.16 | $25.44 | $25.81 | $25.81 | 551,503 |
| 2020-07-24 | $25.92 | $26.48 | $25.58 | $26.11 | $26.11 | 653,219 |
| 2020-07-23 | $26.40 | $26.77 | $25.58 | $26.09 | $26.09 | 653,740 |
| 2020-07-22 | $26.73 | $27.29 | $26.28 | $26.61 | $26.61 | 878,651 |
| 2020-07-21 | $26.43 | $27.15 | $26.31 | $26.88 | $26.88 | 898,762 |
| 2020-07-20 | $25.50 | $26.29 | $25.42 | $26.19 | $26.19 | 742,679 |
| 2020-07-17 | $26.45 | $27.03 | $25.38 | $25.54 | $25.54 | 1,395,110 |
| 2020-07-16 | $25.93 | $26.47 | $25.38 | $26.32 | $26.32 | 591,874 |
| 2020-07-15 | $25.66 | $26.45 | $25.43 | $26.35 | $26.35 | 1,829,558 |
| 2020-07-14 | $24.20 | $25.14 | $23.15 | $25.11 | $25.11 | 1,445,790 |
| 2020-07-13 | $24.75 | $25.51 | $24.13 | $24.29 | $24.29 | 1,291,587 |
| 2020-07-10 | $23.48 | $24.53 | $23.23 | $24.44 | $24.44 | 712,029 |
| 2020-07-09 | $24.38 | $24.58 | $23.29 | $23.66 | $23.66 | 1,213,251 |
| 2020-07-08 | $25.05 | $25.33 | $24.01 | $24.28 | $24.28 | 1,289,803 |
| 2020-07-07 | $25.96 | $26.05 | $25.03 | $25.09 | $25.09 | 941,534 |
| 2020-07-06 | $26.29 | $26.85 | $25.76 | $26.32 | $26.32 | 899,690 |
| 2020-07-02 | $25.77 | $26.13 | $25.40 | $25.66 | $25.66 | 1,084,627 |
| 2020-07-01 | $25.06 | $25.77 | $24.91 | $25.34 | $25.34 | 974,812 |
| 2020-06-30 | $24.55 | $25.60 | $24.43 | $25.38 | $25.38 | 1,193,151 |
| 2020-06-29 | $25.27 | $25.35 | $24.07 | $24.54 | $24.54 | 1,842,329 |
| 2020-06-26 | $24.63 | $25.26 | $23.98 | $25.02 | $25.02 | 1,765,272 |
| 2020-06-25 | $24.80 | $25.50 | $24.29 | $24.96 | $24.96 | 1,072,005 |
| 2020-06-24 | $26.16 | $26.21 | $24.11 | $25.34 | $25.34 | 1,702,243 |
| 2020-06-23 | $25.03 | $27.13 | $24.73 | $26.60 | $26.60 | 2,433,395 |
| 2020-06-22 | $25.21 | $25.25 | $23.79 | $24.55 | $24.55 | 2,172,823 |
| 2020-06-19 | $26.79 | $27.06 | $25.35 | $25.37 | $25.37 | 1,565,731 |
| 2020-06-18 | $27.31 | $27.54 | $26.03 | $26.28 | $26.28 | 1,365,722 |
| 2020-06-17 | $29.38 | $29.78 | $27.41 | $27.54 | $27.54 | 1,875,804 |
| 2020-06-16 | $28.99 | $30.66 | $28.25 | $30.08 | $30.08 | 5,902,279 |
| 2020-06-15 | $23.65 | $25.50 | $23.54 | $25.29 | $25.29 | 1,320,836 |
| 2020-06-12 | $24.50 | $25.29 | $23.93 | $24.77 | $24.77 | 1,588,314 |
| 2020-06-11 | $23.83 | $24.50 | $22.92 | $23.35 | $23.35 | 1,857,520 |
| 2020-06-10 | $24.56 | $25.70 | $24.31 | $25.30 | $25.30 | 1,473,739 |
| 2020-06-09 | $25.20 | $25.25 | $24.20 | $24.48 | $24.48 | 1,905,674 |
| 2020-06-08 | $26.77 | $26.83 | $25.30 | $25.75 | $25.75 | 1,754,029 |
| 2020-06-05 | $25.67 | $27.16 | $25.21 | $25.70 | $25.70 | 2,158,413 |
| 2020-06-04 | $25.63 | $26.19 | $24.67 | $24.84 | $24.84 | 1,099,983 |
| 2020-06-03 | $25.70 | $26.19 | $25.57 | $25.68 | $25.68 | 1,244,321 |
| 2020-06-02 | $24.80 | $25.49 | $24.68 | $25.28 | $25.28 | 1,128,747 |
| 2020-06-01 | $24.04 | $24.87 | $23.70 | $24.57 | $24.57 | 1,353,724 |
| 2020-05-29 | $23.84 | $24.18 | $23.04 | $23.90 | $23.90 | 1,231,341 |
| 2020-05-28 | $25.67 | $25.86 | $23.85 | $24.10 | $24.10 | 1,461,478 |
| 2020-05-27 | $26.35 | $26.35 | $24.98 | $25.61 | $25.61 | 1,112,349 |
| 2020-05-26 | $26.64 | $26.70 | $25.41 | $25.56 | $25.56 | 1,060,272 |
| 2020-05-22 | $25.97 | $25.97 | $24.94 | $25.23 | $25.23 | 689,883 |
| 2020-05-21 | $26.30 | $26.47 | $25.23 | $25.63 | $25.63 | 1,077,810 |
| 2020-05-20 | $26.79 | $27.28 | $26.24 | $26.36 | $26.36 | 1,210,299 |
| 2020-05-19 | $26.46 | $27.54 | $26.09 | $26.14 | $26.14 | 2,093,196 |
| 2020-05-18 | $25.24 | $26.80 | $25.01 | $26.65 | $26.65 | 1,785,246 |
| 2020-05-15 | $23.43 | $24.72 | $23.29 | $24.18 | $24.18 | 1,127,331 |
| 2020-05-14 | $24.24 | $24.50 | $23.07 | $23.65 | $23.65 | 1,959,080 |
| 2020-05-13 | $24.30 | $26.77 | $23.74 | $24.60 | $24.60 | 4,286,449 |
| 2020-05-12 | $24.18 | $24.82 | $23.43 | $23.49 | $23.49 | 1,045,633 |
| 2020-05-11 | $24.04 | $24.49 | $23.51 | $24.07 | $24.07 | 1,000,692 |
| 2020-05-08 | $25.01 | $25.31 | $24.23 | $24.62 | $24.62 | 1,292,709 |
| 2020-05-07 | $23.48 | $24.58 | $23.20 | $24.45 | $24.45 | 1,343,118 |
| 2020-05-06 | $23.12 | $23.50 | $22.71 | $23.04 | $23.04 | 1,019,888 |
| 2020-05-05 | $24.48 | $24.48 | $22.54 | $22.76 | $22.76 | 1,328,109 |
| 2020-05-04 | $22.60 | $23.80 | $21.67 | $23.75 | $23.75 | 1,291,336 |
| 2020-05-01 | $24.31 | $24.89 | $22.89 | $23.36 | $23.36 | 1,404,742 |
| 2020-04-30 | $25.47 | $25.88 | $24.39 | $25.51 | $25.51 | 2,139,113 |
| 2020-04-29 | $26.46 | $28.07 | $24.81 | $26.06 | $26.06 | 6,009,010 |
| 2020-04-28 | $23.07 | $23.61 | $21.34 | $23.22 | $23.22 | 3,170,076 |
| 2020-04-27 | $20.99 | $22.33 | $20.69 | $22.00 | $22.00 | 1,792,365 |
| 2020-04-24 | $20.82 | $21.19 | $20.22 | $20.58 | $20.58 | 1,233,922 |
| 2020-04-23 | $20.84 | $21.32 | $20.26 | $20.89 | $20.89 | 1,692,329 |
| 2020-04-22 | $21.33 | $21.55 | $19.76 | $20.42 | $20.42 | 1,544,176 |
| 2020-04-21 | $19.45 | $20.85 | $19.45 | $20.73 | $20.73 | 1,211,472 |
| 2020-04-20 | $19.66 | $20.72 | $19.31 | $20.08 | $20.08 | 1,262,131 |
| 2020-04-17 | $19.38 | $20.20 | $19.15 | $19.85 | $19.85 | 1,648,753 |
| 2020-04-16 | $19.36 | $19.59 | $18.15 | $18.35 | $18.35 | 1,659,213 |
| 2020-04-15 | $19.50 | $19.91 | $18.91 | $18.94 | $18.94 | 1,891,116 |
| 2020-04-14 | $21.99 | $22.44 | $20.61 | $20.67 | $20.67 | 1,762,322 |
| 2020-04-13 | $20.38 | $21.56 | $20.20 | $21.17 | $21.17 | 1,620,275 |
| 2020-04-09 | $19.64 | $21.07 | $19.55 | $20.27 | $20.27 | 2,698,690 |
| 2020-04-08 | $18.70 | $19.48 | $18.33 | $18.82 | $18.82 | 2,397,079 |
| 2020-04-07 | $18.58 | $19.35 | $17.51 | $18.24 | $18.24 | 2,153,538 |
| 2020-04-06 | $15.31 | $17.20 | $15.27 | $17.13 | $17.13 | 1,986,085 |
| 2020-04-03 | $15.17 | $15.29 | $13.90 | $14.51 | $14.51 | 1,269,558 |
| 2020-04-02 | $14.09 | $15.20 | $14.09 | $15.14 | $15.14 | 1,554,217 |
| 2020-04-01 | $16.23 | $16.42 | $14.00 | $14.15 | $14.15 | 2,513,044 |
| 2020-03-31 | $16.72 | $17.97 | $16.42 | $16.91 | $16.91 | 1,687,308 |
| 2020-03-30 | $16.96 | $17.40 | $16.08 | $16.90 | $16.90 | 1,174,752 |
| 2020-03-27 | $17.30 | $17.50 | $14.61 | $16.98 | $16.98 | 2,789,007 |
| 2020-03-26 | $16.47 | $17.88 | $16.46 | $16.88 | $16.88 | 2,002,101 |
| 2020-03-25 | $17.54 | $19.60 | $15.61 | $17.16 | $17.16 | 2,026,351 |
| 2020-03-24 | $16.00 | $17.46 | $15.10 | $17.36 | $17.36 | 2,675,566 |
| 2020-03-23 | $14.28 | $15.10 | $13.06 | $14.71 | $14.71 | 1,649,408 |
| 2020-03-20 | $15.05 | $15.99 | $13.40 | $14.47 | $14.47 | 2,680,999 |
| 2020-03-19 | $11.23 | $15.82 | $10.80 | $15.01 | $15.01 | 2,716,070 |
| 2020-03-18 | $9.99 | $11.98 | $9.75 | $11.23 | $11.23 | 2,554,304 |
| 2020-03-17 | $14.26 | $14.66 | $12.08 | $12.28 | $12.28 | 2,909,603 |
| 2020-03-16 | $17.33 | $17.43 | $13.65 | $13.81 | $13.81 | 2,636,794 |
| 2020-03-13 | $19.28 | $19.98 | $17.58 | $19.29 | $19.29 | 1,809,392 |
| 2020-03-12 | $19.60 | $20.23 | $18.00 | $18.21 | $18.21 | 2,188,618 |
| 2020-03-11 | $23.45 | $24.37 | $21.73 | $22.14 | $22.14 | 1,589,479 |
| 2020-03-10 | $26.00 | $26.57 | $22.61 | $24.56 | $24.56 | 1,608,109 |
| 2020-03-09 | $25.39 | $26.34 | $24.78 | $24.97 | $24.97 | 1,860,971 |
| 2020-03-06 | $27.00 | $28.83 | $26.69 | $28.04 | $28.04 | 1,536,508 |
| 2020-03-05 | $29.19 | $29.27 | $27.32 | $28.16 | $28.16 | 1,665,881 |
| 2020-03-04 | $29.97 | $30.69 | $29.73 | $29.95 | $29.95 | 1,603,606 |
| 2020-03-03 | $31.64 | $31.64 | $28.83 | $29.56 | $29.56 | 2,358,496 |
| 2020-03-02 | $30.11 | $30.48 | $28.44 | $30.01 | $30.01 | 2,311,245 |
| 2020-02-28 | $30.51 | $31.19 | $29.46 | $30.00 | $30.00 | 2,646,197 |
| 2020-02-27 | $29.46 | $32.99 | $29.02 | $31.46 | $31.46 | 3,077,678 |
| 2020-02-26 | $36.51 | $37.64 | $30.75 | $31.26 | $31.26 | 6,182,900 |
| 2020-02-25 | $37.45 | $37.64 | $34.29 | $34.83 | $34.83 | 2,649,936 |
| 2020-02-24 | $36.17 | $37.99 | $35.88 | $36.91 | $36.91 | 1,679,283 |
| 2020-02-21 | $39.36 | $39.75 | $37.50 | $37.64 | $37.64 | 2,100,954 |
| 2020-02-20 | $37.55 | $38.06 | $37.12 | $37.79 | $37.79 | 977,435 |
| 2020-02-19 | $37.49 | $38.50 | $37.35 | $37.65 | $37.65 | 1,698,436 |
| 2020-02-18 | $36.25 | $37.42 | $35.75 | $37.32 | $37.32 | 1,175,512 |
| 2020-02-14 | $36.72 | $36.96 | $35.54 | $36.27 | $36.27 | 1,377,040 |
| 2020-02-13 | $36.42 | $36.89 | $35.81 | $36.55 | $36.55 | 1,730,214 |
| 2020-02-12 | $37.76 | $38.00 | $35.76 | $36.86 | $36.86 | 2,560,533 |
| 2020-02-11 | $37.51 | $38.00 | $36.75 | $37.60 | $37.60 | 1,236,746 |
| 2020-02-10 | $35.83 | $37.40 | $35.50 | $37.34 | $37.34 | 1,460,477 |
| 2020-02-07 | $35.15 | $36.45 | $35.02 | $35.99 | $35.99 | 896,292 |
| 2020-02-06 | $35.88 | $36.21 | $34.73 | $35.50 | $35.50 | 1,612,188 |
| 2020-02-05 | $36.93 | $37.48 | $35.50 | $35.93 | $35.93 | 1,450,299 |
| 2020-02-04 | $37.28 | $37.64 | $35.84 | $36.45 | $36.45 | 2,602,113 |
| 2020-02-03 | $33.28 | $34.65 | $32.65 | $34.55 | $34.55 | 1,503,044 |
| 2020-01-31 | $33.50 | $34.02 | $32.86 | $32.98 | $32.98 | 1,658,404 |
| 2020-01-30 | $32.03 | $34.01 | $31.88 | $33.87 | $33.87 | 1,989,768 |
| 2020-01-29 | $33.11 | $33.70 | $32.37 | $32.53 | $32.53 | 1,601,967 |
| 2020-01-28 | $33.99 | $34.08 | $32.58 | $33.28 | $33.28 | 1,920,717 |
| 2020-01-27 | $33.68 | $34.48 | $32.93 | $33.61 | $33.61 | 1,611,187 |
| 2020-01-24 | $36.50 | $36.72 | $34.50 | $34.88 | $34.88 | 2,245,836 |
| 2020-01-23 | $36.68 | $36.81 | $35.37 | $35.94 | $35.94 | 1,858,497 |
| 2020-01-22 | $38.08 | $38.41 | $36.87 | $36.88 | $36.88 | 2,074,160 |
| 2020-01-21 | $41.32 | $41.66 | $37.50 | $37.57 | $37.57 | 3,817,551 |
| 2020-01-17 | $42.72 | $42.99 | $41.56 | $41.93 | $41.93 | 1,649,231 |
| 2020-01-16 | $41.63 | $42.68 | $40.81 | $42.57 | $42.57 | 1,538,283 |
| 2020-01-15 | $42.14 | $42.48 | $40.81 | $41.40 | $41.40 | 1,678,194 |
| 2020-01-14 | $45.53 | $46.18 | $41.48 | $42.19 | $42.19 | 3,266,225 |
| 2020-01-13 | $45.08 | $46.22 | $44.35 | $45.40 | $45.40 | 1,931,851 |
| 2020-01-10 | $45.60 | $45.88 | $44.62 | $44.86 | $44.86 | 2,025,842 |
| 2020-01-09 | $45.50 | $46.95 | $44.25 | $45.00 | $45.00 | 4,129,660 |
| 2020-01-08 | $40.93 | $47.19 | $40.74 | $45.14 | $45.14 | 8,452,016 |
| 2020-01-07 | $39.44 | $41.27 | $39.40 | $41.04 | $41.04 | 4,332,279 |
| 2020-01-06 | $36.66 | $39.31 | $36.35 | $39.14 | $39.14 | 3,838,358 |
| 2020-01-03 | $34.97 | $36.69 | $34.80 | $36.34 | $36.34 | 2,384,061 |
| 2020-01-02 | $38.64 | $38.64 | $34.70 | $35.37 | $35.37 | 3,953,796 |
| 2019-12-31 | $36.41 | $39.02 | $36.11 | $38.21 | $38.21 | 2,767,040 |
| 2019-12-30 | $37.82 | $38.27 | $35.81 | $36.41 | $36.41 | 2,137,318 |
| 2019-12-27 | $37.30 | $38.01 | $36.18 | $37.62 | $37.62 | 2,254,880 |
| 2019-12-26 | $41.02 | $41.18 | $36.79 | $37.32 | $37.32 | 3,200,648 |
| 2019-12-24 | $42.11 | $42.16 | $40.03 | $40.85 | $40.85 | 1,143,225 |
| 2019-12-23 | $41.72 | $42.62 | $41.31 | $42.17 | $42.17 | 954,257 |
| 2019-12-20 | $41.26 | $42.73 | $41.26 | $41.74 | $41.74 | 2,005,197 |
| 2019-12-19 | $40.44 | $41.57 | $39.88 | $41.22 | $41.22 | 1,274,102 |
| 2019-12-18 | $39.68 | $40.74 | $39.48 | $40.46 | $40.46 | 1,400,948 |
| 2019-12-17 | $39.04 | $39.88 | $38.32 | $39.60 | $39.60 | 1,271,201 |
| 2019-12-16 | $38.64 | $39.63 | $37.35 | $39.15 | $39.15 | 2,128,404 |
| 2019-12-13 | $37.81 | $39.13 | $37.52 | $37.96 | $37.96 | 1,526,522 |
| 2019-12-12 | $38.95 | $39.38 | $37.29 | $37.98 | $37.98 | 1,403,611 |
| 2019-12-11 | $39.53 | $39.70 | $38.01 | $39.10 | $39.10 | 1,879,904 |
| 2019-12-10 | $39.75 | $40.00 | $38.57 | $39.39 | $39.39 | 1,376,956 |
| 2019-12-09 | $40.00 | $40.66 | $39.13 | $39.76 | $39.76 | 1,704,337 |
| 2019-12-06 | $43.63 | $43.63 | $39.43 | $39.92 | $39.92 | 2,327,968 |
| 2019-12-05 | $43.64 | $43.94 | $43.06 | $43.18 | $43.18 | 908,598 |
| 2019-12-04 | $43.11 | $43.97 | $42.60 | $43.70 | $43.70 | 912,039 |
| 2019-12-03 | $41.03 | $43.39 | $40.86 | $43.00 | $43.00 | 1,414,189 |
| 2019-12-02 | $43.33 | $43.35 | $40.90 | $41.84 | $41.84 | 1,739,789 |
| 2019-11-29 | $44.22 | $44.50 | $43.25 | $43.29 | $43.29 | 770,391 |
| 2019-11-27 | $43.50 | $44.49 | $43.40 | $44.29 | $44.29 | 1,268,852 |
| 2019-11-26 | $42.95 | $43.78 | $42.45 | $43.39 | $43.39 | 1,100,203 |
| 2019-11-25 | $42.84 | $43.24 | $42.13 | $42.69 | $42.69 | 1,425,305 |
| 2019-11-22 | $41.51 | $42.66 | $40.97 | $42.37 | $42.37 | 1,586,804 |
| 2019-11-21 | $40.97 | $41.63 | $40.24 | $40.84 | $40.84 | 1,418,982 |
| 2019-11-20 | $40.00 | $43.13 | $39.66 | $41.00 | $41.00 | 2,839,083 |
| 2019-11-19 | $38.47 | $40.52 | $37.81 | $40.41 | $40.41 | 2,101,394 |
| 2019-11-18 | $36.73 | $38.00 | $36.23 | $37.99 | $37.99 | 1,323,064 |
| 2019-11-15 | $35.81 | $36.76 | $35.63 | $36.36 | $36.36 | 933,510 |
| 2019-11-14 | $35.04 | $36.01 | $34.75 | $35.72 | $35.72 | 1,126,558 |
| 2019-11-13 | $34.26 | $35.15 | $33.82 | $35.08 | $35.08 | 995,553 |
| 2019-11-12 | $33.70 | $34.76 | $33.02 | $34.51 | $34.51 | 1,475,644 |
| 2019-11-11 | $33.75 | $34.00 | $32.82 | $33.73 | $33.73 | 1,590,381 |
| 2019-11-08 | $33.03 | $34.40 | $32.60 | $34.22 | $34.22 | 1,744,489 |
| 2019-11-07 | $32.09 | $34.58 | $31.74 | $33.43 | $33.43 | 3,138,467 |
| 2019-11-06 | $30.50 | $32.48 | $29.35 | $31.95 | $31.95 | 10,347,980 |
| 2019-11-05 | $36.18 | $37.77 | $35.70 | $37.51 | $37.51 | 4,566,643 |
| 2019-11-04 | $34.97 | $36.31 | $34.69 | $36.14 | $36.14 | 1,705,780 |
| 2019-11-01 | $34.98 | $35.46 | $34.29 | $34.43 | $34.43 | 1,114,243 |
| 2019-10-31 | $35.49 | $35.75 | $34.41 | $34.87 | $34.87 | 1,374,646 |
| 2019-10-30 | $36.12 | $36.14 | $35.32 | $35.75 | $35.75 | 914,027 |
| 2019-10-29 | $36.50 | $36.68 | $35.33 | $36.17 | $36.17 | 925,301 |
| 2019-10-28 | $36.94 | $37.48 | $36.46 | $36.75 | $36.75 | 867,047 |
| 2019-10-25 | $36.59 | $37.23 | $36.25 | $36.46 | $36.46 | 709,794 |
| 2019-10-24 | $37.00 | $37.00 | $35.84 | $36.76 | $36.76 | 889,978 |
| 2019-10-23 | $35.45 | $36.67 | $34.71 | $36.52 | $36.52 | 1,258,192 |
| 2019-10-22 | $36.08 | $36.24 | $35.55 | $35.88 | $35.88 | 692,680 |
| 2019-10-21 | $35.69 | $36.48 | $34.92 | $36.26 | $36.26 | 839,007 |
| 2019-10-18 | $36.20 | $36.43 | $35.14 | $35.23 | $35.23 | 829,144 |
| 2019-10-17 | $36.79 | $37.42 | $36.09 | $36.37 | $36.37 | 1,100,051 |
| 2019-10-16 | $36.22 | $36.80 | $35.73 | $36.59 | $36.59 | 844,262 |
| 2019-10-15 | $35.63 | $36.25 | $34.17 | $36.14 | $36.14 | 1,400,659 |
| 2019-10-14 | $35.81 | $35.98 | $34.92 | $35.81 | $35.81 | 970,176 |
| 2019-10-11 | $35.88 | $36.23 | $34.98 | $35.70 | $35.70 | 3,132,332 |
| 2019-10-10 | $35.37 | $35.64 | $34.26 | $35.21 | $35.21 | 1,297,629 |
| 2019-10-09 | $36.72 | $36.78 | $35.18 | $35.40 | $35.40 | 1,042,543 |
| 2019-10-08 | $37.19 | $37.52 | $36.14 | $36.36 | $36.36 | 1,186,399 |
| 2019-10-07 | $36.65 | $37.86 | $36.30 | $37.57 | $37.57 | 1,618,361 |
| 2019-10-04 | $35.50 | $36.72 | $34.46 | $36.53 | $36.53 | 2,077,926 |
| 2019-10-03 | $33.54 | $35.60 | $33.12 | $35.47 | $35.47 | 1,899,406 |
| 2019-10-02 | $36.92 | $36.95 | $32.02 | $33.59 | $33.59 | 4,051,346 |
| 2019-10-01 | $37.68 | $38.11 | $36.94 | $37.35 | $37.35 | 1,589,482 |
| 2019-09-30 | $37.22 | $37.95 | $37.00 | $37.82 | $37.82 | 1,414,495 |
| 2019-09-27 | $35.65 | $37.42 | $35.35 | $37.35 | $37.35 | 1,620,330 |
| 2019-09-26 | $36.33 | $36.54 | $34.80 | $35.40 | $35.40 | 1,277,337 |
| 2019-09-25 | $36.33 | $37.20 | $35.64 | $36.49 | $36.49 | 1,364,269 |
| 2019-09-24 | $36.88 | $37.30 | $35.79 | $36.08 | $36.08 | 1,399,139 |
| 2019-09-23 | $36.95 | $37.31 | $36.00 | $36.96 | $36.96 | 1,770,730 |
| 2019-09-20 | $36.15 | $37.52 | $35.58 | $37.12 | $37.12 | 3,577,623 |
| 2019-09-19 | $34.77 | $36.34 | $34.71 | $35.96 | $35.96 | 1,748,284 |
| 2019-09-18 | $35.23 | $35.36 | $34.06 | $34.94 | $34.94 | 1,276,197 |
| 2019-09-17 | $35.23 | $35.50 | $34.76 | $35.27 | $35.27 | 1,016,186 |
| 2019-09-16 | $34.31 | $35.50 | $33.83 | $35.39 | $35.39 | 1,300,677 |
| 2019-09-13 | $35.08 | $35.31 | $33.14 | $34.56 | $34.56 | 1,853,451 |
| 2019-09-12 | $34.43 | $35.11 | $33.79 | $34.67 | $34.67 | 1,508,188 |
| 2019-09-11 | $33.80 | $34.49 | $33.02 | $34.37 | $34.37 | 1,489,387 |
| 2019-09-10 | $33.36 | $33.54 | $32.42 | $33.50 | $33.50 | 1,607,233 |
| 2019-09-09 | $32.00 | $34.48 | $31.91 | $33.50 | $33.50 | 2,825,273 |
| 2019-09-06 | $32.52 | $32.95 | $31.88 | $31.91 | $31.91 | 1,621,535 |
| 2019-09-05 | $32.61 | $33.25 | $31.60 | $32.01 | $32.01 | 2,602,104 |
| 2019-09-04 | $30.94 | $32.08 | $30.40 | $31.93 | $31.93 | 2,173,025 |
| 2019-09-03 | $29.87 | $31.05 | $29.62 | $30.62 | $30.62 | 1,462,290 |
| 2019-08-30 | $30.31 | $30.42 | $29.61 | $29.99 | $29.99 | 1,093,839 |
| 2019-08-29 | $30.48 | $30.85 | $29.54 | $30.35 | $30.35 | 1,770,714 |
| 2019-08-28 | $29.46 | $30.15 | $29.00 | $30.05 | $30.05 | 1,752,614 |
| 2019-08-27 | $30.09 | $30.68 | $29.23 | $29.44 | $29.44 | 2,547,117 |
| 2019-08-26 | $28.07 | $28.99 | $27.58 | $28.88 | $28.88 | 1,388,412 |
| 2019-08-23 | $29.20 | $29.24 | $27.58 | $27.70 | $27.70 | 1,861,470 |
| 2019-08-22 | $28.83 | $29.56 | $28.50 | $29.17 | $29.17 | 1,286,337 |
| 2019-08-21 | $28.58 | $29.15 | $28.08 | $28.94 | $28.94 | 985,212 |
| 2019-08-20 | $29.16 | $29.21 | $27.82 | $28.25 | $28.25 | 1,318,635 |
| 2019-08-19 | $28.34 | $29.43 | $28.01 | $29.09 | $29.09 | 1,313,797 |
| 2019-08-16 | $29.39 | $29.57 | $27.69 | $27.75 | $27.75 | 2,064,915 |
| 2019-08-15 | $30.48 | $30.55 | $28.76 | $29.11 | $29.11 | 1,736,064 |
| 2019-08-14 | $29.76 | $30.67 | $29.70 | $30.48 | $30.48 | 2,114,140 |
| 2019-08-13 | $28.88 | $30.80 | $28.70 | $30.33 | $30.33 | 2,722,706 |
| 2019-08-12 | $30.90 | $31.00 | $28.41 | $28.65 | $28.65 | 3,083,905 |
| 2019-08-09 | $29.56 | $31.59 | $29.56 | $31.15 | $31.15 | 3,386,002 |
| 2019-08-08 | $30.12 | $30.64 | $29.11 | $29.86 | $29.86 | 5,154,418 |
| 2019-08-07 | $25.10 | $30.07 | $24.31 | $29.97 | $29.97 | 21,468,858 |
| 2019-08-06 | $21.50 | $22.00 | $20.75 | $21.01 | $21.01 | 3,515,636 |
| 2019-08-05 | $21.92 | $22.00 | $20.80 | $21.41 | $21.41 | 2,923,542 |
| 2019-08-02 | $21.61 | $22.60 | $21.34 | $22.41 | $22.41 | 2,145,328 |
| 2019-08-01 | $21.62 | $22.11 | $21.13 | $21.61 | $21.61 | 2,395,045 |
| 2019-07-31 | $21.62 | $21.98 | $21.06 | $21.65 | $21.65 | 1,645,554 |
| 2019-07-30 | $21.63 | $21.83 | $21.21 | $21.67 | $21.67 | 1,517,781 |
| 2019-07-29 | $22.02 | $22.39 | $21.56 | $21.96 | $21.96 | 1,203,512 |
| 2019-07-26 | $22.16 | $22.25 | $21.54 | $22.08 | $22.08 | 1,923,381 |
| 2019-07-25 | $23.15 | $23.34 | $21.86 | $22.16 | $22.16 | 2,431,743 |
| 2019-07-24 | $23.01 | $23.36 | $22.80 | $23.11 | $23.11 | 1,999,475 |
| 2019-07-23 | $24.01 | $24.26 | $22.67 | $22.92 | $22.92 | 3,054,403 |
| 2019-07-22 | $24.83 | $25.09 | $23.82 | $24.36 | $24.36 | 2,158,226 |
| 2019-07-19 | $26.86 | $26.96 | $24.60 | $24.78 | $24.78 | 3,088,791 |
| 2019-07-18 | $23.93 | $25.20 | $23.78 | $25.20 | $25.20 | 2,283,298 |
| 2019-07-17 | $25.03 | $25.20 | $23.78 | $23.96 | $23.96 | 2,249,270 |
| 2019-07-16 | $24.68 | $25.44 | $24.39 | $25.07 | $25.07 | 2,531,397 |
| 2019-07-15 | $24.50 | $24.99 | $24.26 | $24.65 | $24.65 | 2,882,933 |
| 2019-07-12 | $23.50 | $24.67 | $23.32 | $24.50 | $24.50 | 3,206,747 |
| 2019-07-11 | $23.01 | $23.98 | $22.70 | $23.67 | $23.67 | 5,546,730 |
| 2019-07-10 | $21.23 | $21.87 | $20.76 | $21.84 | $21.84 | 2,094,270 |
| 2019-07-09 | $20.89 | $21.34 | $20.58 | $21.23 | $21.23 | 1,932,044 |
| 2019-07-08 | $19.77 | $21.70 | $19.66 | $20.95 | $20.95 | 4,492,035 |
| 2019-07-05 | $20.78 | $20.78 | $19.70 | $19.74 | $19.74 | 1,718,139 |
| 2019-07-03 | $20.00 | $20.91 | $20.00 | $20.90 | $20.90 | 1,876,471 |
| 2019-07-02 | $19.21 | $19.93 | $19.02 | $19.91 | $19.91 | 1,646,265 |
| 2019-07-01 | $19.35 | $19.92 | $18.83 | $19.28 | $19.28 | 1,557,859 |
| 2019-06-28 | $19.10 | $19.28 | $18.71 | $19.10 | $19.10 | 3,720,031 |
| 2019-06-27 | $19.47 | $19.55 | $18.95 | $19.10 | $19.10 | 1,107,743 |
| 2019-06-26 | $18.90 | $19.63 | $18.50 | $19.37 | $19.37 | 1,340,921 |
| 2019-06-25 | $18.44 | $18.80 | $17.97 | $18.76 | $18.76 | 2,174,055 |
| 2019-06-24 | $18.75 | $18.84 | $17.85 | $18.43 | $18.43 | 3,060,736 |
| 2019-06-21 | $19.80 | $19.80 | $18.53 | $18.85 | $18.85 | 2,950,501 |
| 2019-06-20 | $21.03 | $21.14 | $19.85 | $19.95 | $19.95 | 1,522,904 |
| 2019-06-19 | $21.06 | $21.24 | $20.53 | $20.84 | $20.84 | 808,636 |
| 2019-06-18 | $21.10 | $21.48 | $20.81 | $20.92 | $20.92 | 1,339,195 |
| 2019-06-17 | $20.71 | $20.97 | $20.30 | $20.72 | $20.72 | 1,124,151 |
| 2019-06-14 | $21.18 | $21.18 | $20.32 | $20.59 | $20.59 | 1,403,407 |
| 2019-06-13 | $20.46 | $21.48 | $20.28 | $21.10 | $21.10 | 1,622,794 |
| 2019-06-12 | $20.12 | $20.84 | $19.88 | $20.34 | $20.34 | 1,371,160 |
| 2019-06-11 | $19.63 | $20.21 | $19.37 | $20.07 | $20.07 | 1,374,966 |
| 2019-06-10 | $19.06 | $19.68 | $19.05 | $19.40 | $19.40 | 1,536,828 |
| 2019-06-07 | $18.61 | $19.01 | $18.15 | $18.95 | $18.95 | 1,730,793 |
| 2019-06-06 | $19.00 | $19.32 | $18.09 | $18.46 | $18.46 | 1,850,050 |
| 2019-06-05 | $18.98 | $19.17 | $18.38 | $19.04 | $19.04 | 1,448,895 |
| 2019-06-04 | $17.54 | $18.94 | $17.42 | $18.90 | $18.90 | 1,791,345 |
| 2019-06-03 | $17.10 | $17.60 | $17.01 | $17.27 | $17.27 | 2,099,797 |
| 2019-05-31 | $16.92 | $17.42 | $16.71 | $17.29 | $17.29 | 1,682,224 |
| 2019-05-30 | $17.71 | $18.08 | $17.38 | $17.53 | $17.53 | 1,531,300 |
| 2019-05-29 | $17.84 | $18.00 | $17.01 | $17.63 | $17.63 | 2,882,211 |
| 2019-05-28 | $19.42 | $19.47 | $18.02 | $18.04 | $18.04 | 1,962,495 |
| 2019-05-24 | $18.90 | $19.47 | $18.90 | $19.27 | $19.27 | 1,238,810 |
| 2019-05-23 | $19.17 | $19.52 | $18.75 | $18.99 | $18.99 | 1,418,054 |
| 2019-05-22 | $20.45 | $20.62 | $19.44 | $19.46 | $19.46 | 1,376,365 |
| 2019-05-21 | $20.02 | $20.65 | $20.01 | $20.58 | $20.58 | 1,410,532 |
| 2019-05-20 | $20.12 | $20.20 | $19.70 | $19.98 | $19.98 | 1,391,488 |
| 2019-05-17 | $20.59 | $20.91 | $20.16 | $20.24 | $20.24 | 1,667,093 |
| 2019-05-16 | $21.54 | $21.75 | $20.70 | $20.82 | $20.82 | 1,900,107 |
| 2019-05-15 | $21.58 | $21.72 | $21.09 | $21.52 | $21.52 | 1,960,521 |
| 2019-05-14 | $22.09 | $22.50 | $21.42 | $21.60 | $21.60 | 2,185,800 |
| 2019-05-13 | $22.21 | $22.21 | $21.33 | $22.01 | $22.01 | 2,349,981 |
| 2019-05-10 | $22.78 | $22.94 | $22.17 | $22.54 | $22.54 | 2,241,417 |
| 2019-05-09 | $22.12 | $23.00 | $21.85 | $22.97 | $22.97 | 1,980,967 |
| 2019-05-08 | $22.35 | $22.63 | $21.62 | $22.41 | $22.41 | 2,472,486 |
| 2019-05-07 | $22.74 | $23.05 | $22.22 | $22.54 | $22.54 | 3,453,420 |
| 2019-05-06 | $22.29 | $23.30 | $21.89 | $23.14 | $23.14 | 4,395,812 |
| 2019-05-03 | $23.00 | $24.40 | $22.19 | $22.96 | $22.96 | 14,951,852 |
| 2019-05-02 | $19.96 | $20.35 | $19.71 | $20.31 | $20.31 | 4,949,299 |
| 2019-05-01 | $20.59 | $20.70 | $19.74 | $19.89 | $19.89 | 3,467,843 |
| 2019-04-30 | $19.12 | $20.58 | $18.96 | $20.42 | $20.42 | 7,110,528 |
| 2019-04-29 | $17.98 | $18.54 | $17.86 | $18.47 | $18.47 | 3,021,321 |
| 2019-04-26 | $17.74 | $18.21 | $17.65 | $17.95 | $17.95 | 2,299,384 |
| 2019-04-25 | $18.16 | $18.30 | $17.62 | $17.95 | $17.95 | 2,049,941 |
| 2019-04-24 | $18.12 | $18.42 | $17.87 | $18.23 | $18.23 | 1,577,147 |
| 2019-04-23 | $17.92 | $18.17 | $17.58 | $18.01 | $18.01 | 2,652,762 |
| 2019-04-22 | $19.11 | $19.28 | $17.75 | $17.81 | $17.81 | 2,902,512 |
| 2019-04-18 | $19.60 | $20.25 | $18.92 | $19.07 | $19.07 | 3,616,659 |
| 2019-04-17 | $19.72 | $20.74 | $19.44 | $19.54 | $19.54 | 6,047,600 |
| 2019-04-16 | $18.69 | $19.68 | $18.60 | $19.56 | $19.56 | 5,631,498 |
| 2019-04-15 | $18.20 | $20.07 | $17.97 | $18.66 | $18.66 | 14,117,967 |
| 2019-04-12 | $18.49 | $18.82 | $17.61 | $17.70 | $17.70 | 5,890,515 |
| 2019-04-11 | $18.79 | $19.08 | $17.55 | $18.48 | $18.48 | 15,234,097 |
| 2019-04-10 | $20.70 | $20.72 | $20.19 | $20.54 | $20.54 | 2,772,538 |
| 2019-04-09 | $21.27 | $21.38 | $20.44 | $20.69 | $20.69 | 4,416,577 |
| 2019-04-08 | $20.95 | $21.54 | $20.70 | $21.42 | $21.42 | 3,540,434 |
| 2019-04-05 | $20.68 | $21.07 | $20.31 | $21.03 | $21.03 | 3,300,491 |
| 2019-04-04 | $20.00 | $20.73 | $19.82 | $20.55 | $20.55 | 2,461,049 |
| 2019-04-03 | $20.47 | $20.69 | $19.91 | $20.02 | $20.02 | 2,476,799 |
| 2019-04-02 | $20.21 | $21.00 | $20.05 | $20.16 | $20.16 | 3,387,158 |
| 2019-04-01 | $20.35 | $20.60 | $20.11 | $20.23 | $20.23 | 3,103,797 |
| 2019-03-29 | $19.92 | $21.04 | $19.72 | $20.15 | $20.15 | 4,804,395 |
| 2019-03-28 | $19.82 | $20.27 | $19.53 | $19.78 | $19.78 | 2,022,436 |
| 2019-03-27 | $20.04 | $20.18 | $19.47 | $19.79 | $19.79 | 1,818,309 |
| 2019-03-26 | $19.77 | $20.32 | $19.50 | $20.02 | $20.02 | 2,436,788 |
| 2019-03-25 | $19.32 | $20.14 | $18.95 | $19.71 | $19.71 | 2,928,966 |
| 2019-03-22 | $19.66 | $19.74 | $19.07 | $19.38 | $19.38 | 2,630,053 |
| 2019-03-21 | $19.44 | $19.80 | $19.15 | $19.80 | $19.80 | 2,106,227 |
| 2019-03-20 | $19.95 | $20.00 | $19.15 | $19.50 | $19.50 | 2,772,209 |
| 2019-03-19 | $20.34 | $20.49 | $19.75 | $19.84 | $19.84 | 2,221,878 |
| 2019-03-18 | $20.53 | $20.75 | $20.20 | $20.22 | $20.22 | 2,134,659 |
| 2019-03-15 | $20.18 | $20.85 | $19.98 | $20.45 | $20.45 | 3,409,051 |
| 2019-03-14 | $20.29 | $20.41 | $19.84 | $20.09 | $20.09 | 2,077,851 |
| 2019-03-13 | $19.92 | $20.66 | $19.92 | $20.26 | $20.26 | 2,282,349 |
| 2019-03-12 | $19.65 | $20.46 | $19.23 | $19.92 | $19.92 | 5,312,106 |
| 2019-03-11 | $19.56 | $19.95 | $19.17 | $19.92 | $19.92 | 3,911,116 |
| 2019-03-08 | $19.17 | $19.98 | $19.10 | $19.44 | $19.44 | 3,798,861 |
| 2019-03-07 | $20.69 | $20.99 | $19.23 | $19.44 | $19.44 | 5,905,098 |
| 2019-03-06 | $20.82 | $21.31 | $20.24 | $20.79 | $20.79 | 3,733,662 |
| 2019-03-05 | $21.11 | $22.27 | $20.81 | $20.93 | $20.93 | 7,083,418 |
| 2019-03-04 | $22.17 | $22.60 | $20.33 | $20.72 | $20.72 | 9,589,679 |
| 2019-03-01 | $20.51 | $22.02 | $20.51 | $21.94 | $21.94 | 9,937,822 |
| 2019-02-28 | $19.08 | $21.73 | $19.01 | $20.23 | $20.23 | 23,239,540 |
| 2019-02-27 | $19.42 | $19.96 | $18.80 | $19.37 | $19.37 | 37,486,549 |
| 2019-02-26 | $29.45 | $30.82 | $29.40 | $29.57 | $29.57 | 9,089,775 |
| 2019-02-25 | $29.70 | $30.05 | $29.37 | $29.39 | $29.39 | 1,731,714 |
| 2019-02-22 | $29.21 | $29.96 | $29.10 | $29.55 | $29.55 | 1,743,605 |
| 2019-02-21 | $30.54 | $30.66 | $28.93 | $29.08 | $29.08 | 2,476,788 |
| 2019-02-20 | $28.97 | $31.42 | $28.94 | $30.48 | $30.48 | 3,780,979 |
| 2019-02-19 | $27.84 | $29.46 | $27.10 | $28.91 | $28.91 | 6,209,408 |
| 2019-02-15 | $29.72 | $30.83 | $29.72 | $30.28 | $30.28 | 2,430,752 |
| 2019-02-14 | $29.85 | $30.07 | $29.07 | $29.88 | $29.88 | 1,462,536 |
| 2019-02-13 | $29.42 | $30.15 | $29.29 | $29.99 | $29.99 | 2,010,970 |
| 2019-02-12 | $29.06 | $29.52 | $28.88 | $29.35 | $29.35 | 1,710,286 |
| 2019-02-11 | $28.86 | $29.39 | $28.51 | $28.78 | $28.78 | 2,304,338 |
| 2019-02-08 | $28.97 | $29.35 | $27.97 | $28.64 | $28.64 | 3,465,644 |
| 2019-02-07 | $30.72 | $30.83 | $29.23 | $29.38 | $29.38 | 2,789,869 |
| 2019-02-06 | $31.57 | $31.83 | $30.90 | $30.94 | $30.94 | 1,519,600 |
| 2019-02-05 | $32.23 | $32.75 | $31.53 | $31.68 | $31.68 | 1,698,386 |
| 2019-02-04 | $31.96 | $32.18 | $31.63 | $31.90 | $31.90 | 1,655,667 |
| 2019-02-01 | $31.65 | $32.19 | $31.26 | $31.88 | $31.88 | 2,008,669 |
| 2019-01-31 | $31.46 | $32.35 | $31.21 | $32.00 | $32.00 | 1,885,117 |
| 2019-01-30 | $32.60 | $32.82 | $31.20 | $31.34 | $31.34 | 2,807,487 |
| 2019-01-29 | $31.88 | $32.79 | $31.70 | $32.23 | $32.23 | 1,871,421 |
| 2019-01-28 | $32.40 | $32.91 | $30.72 | $31.83 | $31.83 | 2,512,824 |
| 2019-01-25 | $32.75 | $33.40 | $32.04 | $32.71 | $32.71 | 1,984,790 |
| 2019-01-24 | $31.83 | $32.82 | $31.52 | $32.74 | $32.74 | 2,130,230 |
| 2019-01-23 | $32.90 | $32.99 | $31.32 | $31.79 | $31.79 | 3,018,672 |
| 2019-01-22 | $34.07 | $34.11 | $32.21 | $32.33 | $32.33 | 2,133,575 |
| 2019-01-18 | $32.90 | $34.44 | $32.85 | $34.30 | $34.30 | 2,772,663 |
| 2019-01-17 | $32.84 | $33.49 | $32.48 | $32.92 | $32.92 | 2,328,669 |
| 2019-01-16 | $33.25 | $33.91 | $32.58 | $32.76 | $32.76 | 2,530,761 |
| 2019-01-15 | $32.51 | $33.60 | $32.50 | $33.26 | $33.26 | 2,967,000 |
| 2019-01-14 | $33.13 | $35.29 | $32.35 | $32.46 | $32.46 | 4,633,647 |
| 2019-01-11 | $32.90 | $33.75 | $31.58 | $33.30 | $33.30 | 8,207,689 |
| 2019-01-10 | $36.20 | $36.25 | $34.78 | $35.08 | $35.08 | 4,319,194 |
| 2019-01-09 | $36.78 | $37.52 | $35.76 | $36.02 | $36.02 | 2,944,143 |
| 2019-01-08 | $36.11 | $36.82 | $35.27 | $36.77 | $36.77 | 3,512,734 |
| 2019-01-07 | $37.55 | $38.32 | $35.20 | $35.95 | $35.95 | 4,799,975 |
| 2019-01-04 | $37.00 | $37.72 | $36.38 | $37.32 | $37.32 | 4,474,048 |
| 2019-01-03 | $39.90 | $39.90 | $36.37 | $36.55 | $36.55 | 3,436,744 |
| 2019-01-02 | $37.71 | $40.36 | $36.69 | $39.89 | $39.89 | 3,047,671 |
| 2018-12-31 | $41.13 | $41.40 | $37.20 | $38.55 | $38.55 | 4,281,973 |
| 2018-12-28 | $43.92 | $44.19 | $41.15 | $41.29 | $41.29 | 1,550,391 |
| 2018-12-27 | $41.70 | $43.50 | $40.82 | $43.47 | $43.47 | 1,163,311 |
| 2018-12-26 | $40.42 | $42.41 | $39.91 | $42.35 | $42.35 | 1,183,774 |
| 2018-12-24 | $38.74 | $40.55 | $38.16 | $40.15 | $40.15 | 909,945 |
| 2018-12-21 | $40.93 | $41.37 | $39.17 | $39.50 | $39.50 | 1,959,103 |
| 2018-12-20 | $41.32 | $42.40 | $40.52 | $40.94 | $40.94 | 2,056,725 |
| 2018-12-19 | $44.35 | $45.30 | $41.46 | $42.14 | $42.14 | 3,494,050 |
| 2018-12-18 | $46.16 | $47.27 | $44.03 | $44.40 | $44.40 | 3,847,380 |
| 2018-12-17 | $47.77 | $49.04 | $44.98 | $45.33 | $45.33 | 1,958,545 |
| 2018-12-14 | $48.74 | $49.67 | $47.31 | $47.82 | $47.82 | 1,854,500 |
| 2018-12-13 | $49.00 | $50.50 | $48.73 | $49.77 | $49.77 | 1,706,156 |
| 2018-12-12 | $49.96 | $51.19 | $48.41 | $48.66 | $48.66 | 2,827,973 |
| 2018-12-11 | $49.80 | $51.68 | $48.76 | $49.18 | $49.18 | 4,223,890 |
| 2018-12-10 | $46.86 | $49.90 | $46.12 | $49.17 | $49.17 | 2,125,008 |
| 2018-12-07 | $49.35 | $50.24 | $45.86 | $46.39 | $46.39 | 1,580,456 |
| 2018-12-06 | $48.38 | $50.23 | $48.00 | $49.35 | $49.35 | 1,500,899 |
| 2018-12-04 | $51.65 | $51.67 | $49.30 | $49.74 | $49.74 | 1,805,705 |
| 2018-12-03 | $51.37 | $52.67 | $50.98 | $51.85 | $51.85 | 1,050,232 |
| 2018-11-30 | $50.75 | $51.24 | $49.49 | $50.02 | $50.02 | 1,109,854 |
| 2018-11-29 | $50.67 | $51.68 | $49.36 | $51.25 | $51.25 | 854,903 |
| 2018-11-28 | $49.51 | $50.93 | $48.77 | $50.56 | $50.56 | 1,396,034 |
| 2018-11-27 | $49.06 | $49.99 | $48.68 | $49.00 | $49.00 | 1,016,040 |
| 2018-11-26 | $47.53 | $49.53 | $47.20 | $49.11 | $49.11 | 1,182,077 |
| 2018-11-23 | $47.11 | $47.99 | $46.56 | $47.21 | $47.21 | 511,414 |
| 2018-11-21 | $46.48 | $47.62 | $46.17 | $47.23 | $47.23 | 817,210 |
| 2018-11-20 | $45.00 | $46.46 | $43.64 | $45.74 | $45.74 | 1,423,736 |
| 2018-11-19 | $49.21 | $49.29 | $46.91 | $47.10 | $47.10 | 1,904,966 |
| 2018-11-16 | $49.73 | $50.19 | $48.44 | $49.62 | $49.62 | 2,253,071 |
| 2018-11-15 | $48.75 | $50.46 | $47.63 | $50.24 | $50.24 | 2,079,937 |
| 2018-11-14 | $47.70 | $49.99 | $47.47 | $49.00 | $49.00 | 1,942,452 |
| 2018-11-13 | $48.32 | $48.92 | $47.06 | $47.47 | $47.47 | 2,061,251 |
| 2018-11-12 | $50.05 | $50.33 | $47.69 | $47.80 | $47.80 | 1,911,198 |
| 2018-11-09 | $53.13 | $53.62 | $49.88 | $50.33 | $50.33 | 1,765,673 |
| 2018-11-08 | $53.26 | $54.66 | $52.74 | $53.83 | $53.83 | 1,664,406 |
| 2018-11-07 | $51.81 | $53.78 | $51.76 | $53.24 | $53.24 | 2,464,037 |
| 2018-11-06 | $51.63 | $51.77 | $48.27 | $50.94 | $50.94 | 3,141,220 |
| 2018-11-05 | $47.72 | $52.20 | $47.41 | $51.63 | $51.63 | 5,659,174 |
| 2018-11-02 | $55.75 | $56.10 | $47.62 | $48.13 | $48.13 | 13,822,376 |
| 2018-11-01 | $66.25 | $69.18 | $65.02 | $68.49 | $68.49 | 2,135,024 |
| 2018-10-31 | $65.62 | $67.02 | $65.09 | $66.10 | $66.10 | 1,310,323 |
| 2018-10-30 | $61.65 | $64.55 | $61.54 | $64.52 | $64.52 | 1,410,247 |
| 2018-10-29 | $66.40 | $67.91 | $61.70 | $62.83 | $62.83 | 2,330,321 |
| 2018-10-26 | $64.40 | $66.30 | $62.92 | $65.43 | $65.43 | 1,118,371 |
| 2018-10-25 | $64.75 | $66.79 | $63.92 | $65.57 | $65.57 | 1,451,649 |
| 2018-10-24 | $65.13 | $67.29 | $64.17 | $64.20 | $64.20 | 1,789,138 |
| 2018-10-23 | $65.00 | $65.82 | $63.61 | $65.31 | $65.31 | 1,278,711 |
| 2018-10-22 | $67.15 | $67.86 | $65.14 | $66.44 | $66.44 | 1,019,389 |
| 2018-10-19 | $66.32 | $68.06 | $66.19 | $66.43 | $66.43 | 971,725 |
| 2018-10-18 | $67.99 | $68.57 | $65.56 | $66.05 | $66.05 | 896,524 |
| 2018-10-17 | $67.81 | $68.96 | $66.80 | $68.27 | $68.27 | 1,239,999 |
| 2018-10-16 | $66.17 | $68.34 | $65.98 | $68.07 | $68.07 | 1,644,541 |
| 2018-10-15 | $65.92 | $66.42 | $64.64 | $65.49 | $65.49 | 1,115,552 |
| 2018-10-12 | $64.66 | $67.86 | $64.02 | $66.86 | $66.86 | 2,184,548 |
| 2018-10-11 | $62.72 | $64.68 | $62.10 | $63.01 | $63.01 | 1,289,221 |
| 2018-10-10 | $65.49 | $65.49 | $62.44 | $63.02 | $63.02 | 2,479,918 |
| 2018-10-09 | $68.32 | $68.58 | $65.23 | $65.49 | $65.49 | 1,614,549 |
| 2018-10-08 | $68.15 | $68.92 | $67.10 | $68.71 | $68.71 | 1,099,281 |
| 2018-10-05 | $70.02 | $70.21 | $66.84 | $68.60 | $68.60 | 2,001,450 |
| 2018-10-04 | $70.56 | $71.97 | $69.23 | $70.04 | $70.04 | 1,650,792 |
| 2018-10-03 | $73.63 | $74.26 | $69.05 | $72.01 | $72.01 | 4,398,462 |
| 2018-10-02 | $73.93 | $74.85 | $72.63 | $73.35 | $73.35 | 3,472,403 |
| 2018-10-01 | $72.74 | $73.34 | $72.13 | $72.67 | $72.67 | 1,489,623 |
| 2018-09-28 | $70.29 | $72.65 | $70.05 | $71.99 | $71.99 | 1,817,468 |
| 2018-09-27 | $71.76 | $72.55 | $69.82 | $70.37 | $70.37 | 1,353,685 |
| 2018-09-26 | $70.10 | $73.20 | $69.31 | $71.75 | $71.75 | 1,594,072 |
| 2018-09-25 | $73.67 | $73.98 | $70.08 | $70.41 | $70.41 | 1,552,702 |
| 2018-09-24 | $69.96 | $72.92 | $68.58 | $72.89 | $72.89 | 1,749,078 |
| 2018-09-21 | $70.76 | $70.91 | $69.27 | $69.76 | $69.76 | 1,614,765 |
| 2018-09-20 | $69.93 | $71.74 | $69.73 | $70.84 | $70.84 | 1,466,068 |
| 2018-09-19 | $69.92 | $70.09 | $68.10 | $69.29 | $69.29 | 1,671,329 |
| 2018-09-18 | $70.30 | $71.72 | $69.46 | $70.20 | $70.20 | 1,441,310 |
| 2018-09-17 | $73.41 | $74.23 | $69.93 | $70.21 | $70.21 | 7,061,937 |
| 2018-09-14 | $72.14 | $73.63 | $71.79 | $73.38 | $73.38 | 1,613,144 |
| 2018-09-13 | $73.23 | $75.34 | $71.87 | $72.25 | $72.25 | 1,590,170 |
| 2018-09-12 | $70.13 | $73.22 | $69.81 | $72.87 | $72.87 | 2,123,313 |
| 2018-09-11 | $69.11 | $70.67 | $68.52 | $70.35 | $70.35 | 1,475,288 |
| 2018-09-10 | $69.68 | $71.09 | $69.07 | $69.57 | $69.57 | 2,911,171 |
| 2018-09-07 | $65.81 | $67.88 | $65.07 | $66.85 | $66.85 | 1,994,276 |
| 2018-09-06 | $69.75 | $69.96 | $66.04 | $66.16 | $66.16 | 2,399,121 |
| 2018-09-05 | $72.79 | $72.99 | $68.90 | $69.73 | $69.73 | 2,100,856 |
| 2018-09-04 | $74.40 | $74.40 | $73.03 | $73.34 | $73.34 | 1,182,314 |
| 2018-08-31 | $75.09 | $76.34 | $74.86 | $74.90 | $74.90 | 895,055 |
| 2018-08-30 | $77.39 | $77.67 | $74.74 | $75.28 | $75.28 | 1,522,555 |
| 2018-08-29 | $77.67 | $80.30 | $77.67 | $77.92 | $77.92 | 1,548,674 |
| 2018-08-28 | $76.34 | $76.75 | $75.47 | $76.36 | $76.36 | 906,474 |
| 2018-08-27 | $75.07 | $76.50 | $74.56 | $76.08 | $76.08 | 1,251,336 |
| 2018-08-24 | $74.12 | $75.20 | $73.68 | $74.81 | $74.81 | 784,342 |
| 2018-08-23 | $74.99 | $75.56 | $72.87 | $74.14 | $74.14 | 1,272,206 |
| 2018-08-22 | $74.67 | $75.68 | $74.13 | $74.69 | $74.69 | 1,368,219 |
| 2018-08-21 | $73.46 | $75.45 | $73.16 | $74.43 | $74.43 | 1,999,590 |
| 2018-08-20 | $70.99 | $74.24 | $70.78 | $72.92 | $72.92 | 2,470,397 |
| 2018-08-17 | $71.07 | $72.49 | $69.91 | $70.34 | $70.34 | 1,775,248 |
| 2018-08-16 | $72.21 | $73.01 | $71.05 | $71.51 | $71.51 | 1,980,118 |
| 2018-08-15 | $75.50 | $75.73 | $70.39 | $71.91 | $71.91 | 5,289,532 |
| 2018-08-14 | $76.46 | $78.91 | $76.00 | $77.39 | $77.39 | 2,373,575 |
| 2018-08-13 | $74.70 | $76.19 | $74.45 | $75.60 | $75.60 | 1,550,766 |
| 2018-08-10 | $76.65 | $77.43 | $74.44 | $75.12 | $75.12 | 2,305,449 |
| 2018-08-09 | $80.50 | $80.88 | $77.15 | $77.43 | $77.43 | 1,969,767 |
| 2018-08-08 | $78.40 | $80.03 | $76.15 | $79.57 | $79.57 | 2,766,135 |
| 2018-08-07 | $88.84 | $88.84 | $78.01 | $78.53 | $78.53 | 8,779,969 |
| 2018-08-06 | $92.00 | $93.40 | $90.66 | $92.21 | $92.21 | 2,243,763 |
| 2018-08-03 | $91.82 | $92.47 | $90.61 | $91.58 | $91.58 | 945,487 |
| 2018-08-02 | $88.96 | $91.49 | $88.72 | $91.43 | $91.43 | 829,555 |
| 2018-08-01 | $89.85 | $91.28 | $88.68 | $90.06 | $90.06 | 853,873 |
| 2018-07-31 | $89.55 | $90.37 | $87.69 | $89.53 | $89.53 | 1,140,572 |
| 2018-07-30 | $91.75 | $91.78 | $88.25 | $89.80 | $89.80 | 1,038,960 |
| 2018-07-27 | $93.61 | $94.39 | $91.38 | $91.98 | $91.98 | 1,091,888 |
| 2018-07-26 | $92.25 | $94.39 | $91.61 | $93.56 | $93.56 | 813,726 |
| 2018-07-25 | $92.00 | $93.45 | $91.05 | $92.43 | $92.43 | 855,428 |
| 2018-07-24 | $94.57 | $96.47 | $91.33 | $92.00 | $92.00 | 1,330,780 |
| 2018-07-23 | $92.03 | $93.97 | $90.71 | $93.33 | $93.33 | 1,383,326 |
| 2018-07-20 | $91.73 | $94.27 | $91.21 | $92.58 | $92.58 | 1,545,043 |
| 2018-07-19 | $91.58 | $92.35 | $90.96 | $91.79 | $91.79 | 854,040 |
| 2018-07-18 | $92.00 | $92.70 | $90.39 | $91.80 | $91.80 | 953,319 |
| 2018-07-17 | $90.23 | $92.59 | $89.57 | $92.07 | $92.07 | 1,429,981 |
| 2018-07-16 | $91.99 | $92.06 | $89.27 | $90.75 | $90.75 | 1,318,444 |
| 2018-07-13 | $93.95 | $94.65 | $90.94 | $92.03 | $92.03 | 1,114,802 |
| 2018-07-12 | $94.47 | $95.01 | $91.90 | $93.46 | $93.46 | 1,041,174 |
| 2018-07-11 | $93.73 | $95.19 | $90.72 | $94.19 | $94.19 | 1,423,140 |
| 2018-07-10 | $98.82 | $100.59 | $94.47 | $94.83 | $94.83 | 2,117,011 |
| 2018-07-09 | $103.06 | $103.41 | $97.46 | $97.82 | $97.82 | 1,560,924 |
| 2018-07-06 | $101.97 | $104.05 | $101.14 | $102.42 | $102.42 | 1,014,675 |
| 2018-07-05 | $101.80 | $102.32 | $100.13 | $102.01 | $102.01 | 904,048 |
| 2018-07-03 | $101.15 | $102.52 | $100.58 | $101.09 | $101.09 | 398,779 |
| 2018-07-02 | $100.78 | $101.38 | $98.51 | $100.99 | $100.99 | 873,623 |
| 2018-06-29 | $99.70 | $101.91 | $99.45 | $101.10 | $101.10 | 1,494,483 |
| 2018-06-28 | $98.48 | $99.75 | $97.65 | $99.04 | $99.04 | 933,299 |
| 2018-06-27 | $102.03 | $102.67 | $98.26 | $98.75 | $98.75 | 1,023,426 |
| 2018-06-26 | $100.00 | $102.33 | $99.27 | $101.76 | $101.76 | 1,412,297 |
| 2018-06-25 | $100.39 | $100.54 | $97.66 | $99.13 | $99.13 | 1,144,288 |
| 2018-06-22 | $101.00 | $101.75 | $97.51 | $100.60 | $100.60 | 1,712,767 |
| 2018-06-21 | $103.58 | $104.70 | $100.02 | $101.25 | $101.25 | 1,491,985 |
| 2018-06-20 | $102.19 | $105.73 | $102.10 | $103.09 | $103.09 | 2,301,064 |
| 2018-06-19 | $98.89 | $101.35 | $97.63 | $100.36 | $100.36 | 1,452,774 |
| 2018-06-18 | $95.60 | $101.43 | $95.04 | $100.37 | $100.37 | 2,205,619 |
| 2018-06-15 | $95.10 | $96.98 | $93.12 | $96.39 | $96.39 | 1,488,436 |
| 2018-06-14 | $94.29 | $95.92 | $92.75 | $95.62 | $95.62 | 1,394,841 |
| 2018-06-13 | $91.72 | $94.40 | $91.40 | $94.17 | $94.17 | 1,804,949 |
| 2018-06-12 | $91.25 | $93.92 | $90.50 | $91.74 | $91.74 | 2,786,779 |
| 2018-06-11 | $85.68 | $88.01 | $85.50 | $86.90 | $86.90 | 810,367 |
| 2018-06-08 | $85.58 | $87.32 | $84.63 | $85.35 | $85.35 | 837,012 |
| 2018-06-07 | $88.00 | $88.44 | $84.36 | $86.01 | $86.01 | 1,477,349 |
| 2018-06-06 | $86.00 | $88.13 | $84.58 | $87.86 | $87.86 | 1,453,369 |
| 2018-06-05 | $81.14 | $86.85 | $80.99 | $85.93 | $85.93 | 3,007,991 |
| 2018-06-04 | $78.75 | $79.60 | $77.80 | $79.55 | $79.55 | 1,142,438 |
| 2018-06-01 | $75.82 | $78.73 | $74.22 | $77.84 | $77.84 | 1,523,134 |
| 2018-05-31 | $76.63 | $77.46 | $74.92 | $75.32 | $75.32 | 1,346,690 |
| 2018-05-30 | $79.20 | $79.80 | $76.76 | $76.87 | $76.87 | 1,464,045 |
| 2018-05-29 | $79.52 | $80.22 | $78.38 | $79.02 | $79.02 | 1,330,120 |
| 2018-05-25 | $80.41 | $80.96 | $78.80 | $79.72 | $79.72 | 1,290,828 |
| 2018-05-24 | $80.13 | $82.04 | $79.88 | $80.30 | $80.30 | 1,130,778 |
| 2018-05-23 | $79.35 | $80.34 | $78.70 | $79.98 | $79.98 | 893,637 |
| 2018-05-22 | $79.97 | $80.64 | $79.35 | $79.65 | $79.65 | 803,582 |
| 2018-05-21 | $79.73 | $80.05 | $78.28 | $79.50 | $79.50 | 1,002,152 |
| 2018-05-18 | $82.59 | $83.26 | $78.70 | $78.95 | $78.95 | 2,191,622 |
| 2018-05-17 | $81.78 | $83.98 | $81.12 | $82.70 | $82.70 | 1,958,766 |
| 2018-05-16 | $80.43 | $81.81 | $79.40 | $81.66 | $81.66 | 1,447,442 |
| 2018-05-15 | $78.97 | $81.93 | $78.02 | $80.18 | $80.18 | 3,382,109 |
| 2018-05-14 | $74.94 | $79.84 | $74.82 | $78.76 | $78.76 | 3,510,826 |
| 2018-05-11 | $72.52 | $76.93 | $72.21 | $74.75 | $74.75 | 8,450,794 |
| 2018-05-10 | $68.92 | $72.32 | $68.86 | $71.35 | $71.35 | 2,523,114 |
| 2018-05-09 | $69.91 | $70.00 | $68.27 | $68.87 | $68.87 | 1,205,309 |
| 2018-05-08 | $67.88 | $69.60 | $66.45 | $69.53 | $69.53 | 2,267,660 |
| 2018-05-07 | $69.40 | $70.07 | $66.08 | $70.00 | $70.00 | 3,093,363 |
| 2018-05-04 | $71.49 | $76.65 | $68.77 | $69.83 | $69.83 | 5,730,527 |
| 2018-05-03 | $72.36 | $72.56 | $69.25 | $69.70 | $69.70 | 2,231,368 |
| 2018-05-02 | $72.92 | $73.50 | $71.78 | $72.72 | $72.72 | 758,147 |
| 2018-05-01 | $70.26 | $73.24 | $70.02 | $72.91 | $72.91 | 1,268,445 |
| 2018-04-30 | $70.36 | $71.63 | $69.85 | $70.05 | $70.05 | 1,065,367 |
| 2018-04-27 | $69.77 | $71.46 | $69.17 | $70.20 | $70.20 | 918,289 |
| 2018-04-26 | $69.34 | $70.74 | $68.95 | $69.74 | $69.74 | 950,694 |
| 2018-04-25 | $68.36 | $69.93 | $67.89 | $68.83 | $68.83 | 916,008 |
| 2018-04-24 | $70.99 | $71.31 | $67.57 | $68.32 | $68.32 | 878,229 |
| 2018-04-23 | $70.47 | $71.86 | $70.02 | $70.67 | $70.67 | 1,197,861 |
| 2018-04-20 | $69.47 | $70.91 | $69.03 | $70.32 | $70.32 | 1,147,507 |
| 2018-04-19 | $68.65 | $69.98 | $68.30 | $69.47 | $69.47 | 827,064 |
| 2018-04-18 | $67.66 | $69.70 | $67.17 | $68.70 | $68.70 | 1,058,476 |
| 2018-04-17 | $65.83 | $67.97 | $65.66 | $67.55 | $67.55 | 929,017 |
| 2018-04-16 | $64.20 | $65.80 | $63.68 | $65.38 | $65.38 | 1,021,717 |
| 2018-04-13 | $63.37 | $64.27 | $62.69 | $63.99 | $63.99 | 854,551 |
| 2018-04-12 | $63.40 | $63.64 | $62.10 | $63.22 | $63.22 | 1,000,390 |
| 2018-04-11 | $61.07 | $62.37 | $60.54 | $62.13 | $62.13 | 770,287 |
| 2018-04-10 | $60.90 | $61.87 | $60.65 | $61.29 | $61.29 | 768,618 |
| 2018-04-09 | $60.86 | $61.68 | $59.58 | $60.16 | $60.16 | 887,786 |
| 2018-04-06 | $63.33 | $63.48 | $60.04 | $60.36 | $60.36 | 1,459,724 |
| 2018-04-05 | $64.30 | $65.85 | $63.87 | $64.10 | $64.10 | 727,403 |
| 2018-04-04 | $61.11 | $64.13 | $60.86 | $64.01 | $64.01 | 1,076,952 |
| 2018-04-03 | $64.23 | $64.50 | $60.27 | $62.10 | $62.10 | 1,768,599 |
| 2018-04-02 | $63.70 | $64.72 | $63.31 | $63.91 | $63.91 | 1,178,364 |
| 2018-03-29 | $62.79 | $64.59 | $62.79 | $63.72 | $63.72 | 943,043 |
| 2018-03-28 | $62.76 | $63.33 | $61.52 | $62.77 | $62.77 | 1,058,346 |
| 2018-03-27 | $65.61 | $65.61 | $62.08 | $62.50 | $62.50 | 1,296,241 |
| 2018-03-26 | $63.86 | $65.58 | $63.60 | $65.45 | $65.45 | 884,716 |
| 2018-03-23 | $65.35 | $66.20 | $62.13 | $63.06 | $63.06 | 1,462,079 |
| 2018-03-22 | $65.07 | $66.23 | $64.58 | $64.68 | $64.68 | 1,864,164 |
| 2018-03-21 | $67.80 | $68.38 | $65.54 | $65.70 | $65.70 | 1,251,191 |
| 2018-03-20 | $66.32 | $69.09 | $66.30 | $67.88 | $67.88 | 1,396,245 |
| 2018-03-19 | $66.64 | $67.68 | $65.67 | $66.31 | $66.31 | 1,471,477 |
| 2018-03-16 | $64.74 | $68.63 | $64.70 | $66.99 | $66.99 | 2,567,490 |
| 2018-03-15 | $64.89 | $65.46 | $63.53 | $64.74 | $64.74 | 962,699 |
| 2018-03-14 | $65.44 | $66.06 | $63.82 | $64.42 | $64.42 | 909,718 |
| 2018-03-13 | $65.03 | $66.36 | $64.19 | $65.40 | $65.40 | 1,416,695 |
| 2018-03-12 | $63.95 | $65.77 | $63.73 | $64.86 | $64.86 | 1,721,005 |
| 2018-03-09 | $63.00 | $64.25 | $61.50 | $63.58 | $63.58 | 2,048,256 |
| 2018-03-08 | $61.53 | $63.00 | $59.64 | $62.87 | $62.87 | 2,278,262 |
| 2018-03-07 | $58.25 | $62.99 | $58.03 | $61.13 | $61.13 | 3,620,892 |
| 2018-03-06 | $61.05 | $61.58 | $57.57 | $58.42 | $58.42 | 4,576,039 |
| 2018-03-05 | $61.58 | $63.50 | $60.80 | $61.02 | $61.02 | 3,183,929 |
| 2018-03-02 | $64.10 | $64.31 | $61.72 | $62.21 | $62.21 | 2,627,538 |
| 2018-03-01 | $68.66 | $68.74 | $63.66 | $64.79 | $64.79 | 2,961,257 |
| 2018-02-28 | $76.38 | $77.00 | $67.58 | $67.62 | $67.62 | 5,872,633 |
| 2018-02-27 | $71.03 | $71.74 | $68.61 | $69.83 | $69.83 | 2,145,676 |
| 2018-02-26 | $74.32 | $75.75 | $71.03 | $71.66 | $71.66 | 1,860,391 |
| 2018-02-23 | $71.94 | $73.82 | $71.90 | $73.47 | $73.47 | 862,894 |
| 2018-02-22 | $72.02 | $72.89 | $70.78 | $71.68 | $71.68 | 885,150 |
| 2018-02-21 | $72.84 | $74.18 | $71.62 | $71.70 | $71.70 | 1,291,185 |
| 2018-02-20 | $74.66 | $77.19 | $72.12 | $72.43 | $72.43 | 1,788,940 |
| 2018-02-16 | $73.80 | $75.16 | $73.41 | $74.78 | $74.78 | 802,386 |
| 2018-02-15 | $74.50 | $74.68 | $72.50 | $73.94 | $73.94 | 879,862 |
| 2018-02-14 | $70.92 | $74.49 | $70.85 | $74.08 | $74.08 | 1,020,249 |
| 2018-02-13 | $70.58 | $72.38 | $70.00 | $71.69 | $71.69 | 937,192 |
| 2018-02-12 | $69.86 | $72.25 | $68.91 | $70.62 | $70.62 | 1,547,167 |
| 2018-02-09 | $69.12 | $70.76 | $66.21 | $69.17 | $69.17 | 1,805,706 |
| 2018-02-08 | $74.42 | $76.09 | $67.74 | $67.91 | $67.91 | 2,995,745 |
| 2018-02-07 | $63.06 | $76.00 | $62.73 | $73.97 | $73.97 | 5,766,389 |
| 2018-02-06 | $61.50 | $63.87 | $61.00 | $63.06 | $63.06 | 1,714,524 |
| 2018-02-05 | $61.71 | $65.00 | $61.35 | $62.47 | $62.47 | 1,622,932 |
| 2018-02-02 | $63.82 | $64.61 | $62.73 | $62.73 | $62.73 | 1,136,322 |
| 2018-02-01 | $64.04 | $65.22 | $62.50 | $64.32 | $64.32 | 1,404,951 |
| 2018-01-31 | $64.38 | $65.43 | $63.88 | $64.29 | $64.29 | 874,106 |
| 2018-01-30 | $61.78 | $64.47 | $61.35 | $63.97 | $63.97 | 1,362,287 |
| 2018-01-29 | $65.17 | $65.49 | $62.62 | $62.92 | $62.92 | 1,342,435 |
| 2018-01-26 | $66.05 | $66.56 | $63.79 | $65.44 | $65.44 | 1,557,944 |
| 2018-01-25 | $63.81 | $66.06 | $62.40 | $65.89 | $65.89 | 2,554,203 |
| 2018-01-24 | $68.15 | $68.88 | $66.08 | $67.34 | $67.34 | 1,603,737 |
| 2018-01-23 | $65.00 | $68.09 | $64.52 | $67.70 | $67.70 | 1,880,435 |
| 2018-01-22 | $63.25 | $64.98 | $62.73 | $64.86 | $64.86 | 1,310,948 |
| 2018-01-19 | $61.47 | $63.66 | $61.40 | $63.50 | $63.50 | 2,062,515 |
| 2018-01-18 | $61.95 | $61.95 | $60.25 | $61.19 | $61.19 | 1,057,928 |
| 2018-01-17 | $59.33 | $63.10 | $59.19 | $61.84 | $61.84 | 2,340,275 |
| 2018-01-16 | $60.00 | $60.50 | $58.47 | $59.21 | $59.21 | 2,325,496 |
| 2018-01-12 | $57.12 | $59.70 | $57.01 | $59.44 | $59.44 | 2,171,142 |
| 2018-01-11 | $57.00 | $57.54 | $56.22 | $56.98 | $56.98 | 1,951,180 |
| 2018-01-10 | $56.69 | $57.96 | $55.45 | $56.89 | $56.89 | 2,566,876 |
| 2018-01-09 | $52.62 | $57.92 | $52.12 | $57.37 | $57.37 | 5,691,459 |
| 2018-01-08 | $47.09 | $53.72 | $47.09 | $52.62 | $52.62 | 5,508,339 |
| 2018-01-05 | $46.78 | $46.94 | $46.03 | $46.91 | $46.91 | 641,890 |
| 2018-01-04 | $47.18 | $47.62 | $46.03 | $46.70 | $46.70 | 945,420 |
| 2018-01-03 | $48.00 | $48.34 | $45.94 | $47.18 | $47.18 | 1,798,517 |
| 2018-01-02 | $46.00 | $47.90 | $45.31 | $47.83 | $47.83 | 3,053,586 |
| 2017-12-29 | $47.44 | $47.52 | $43.88 | $44.28 | $44.28 | 2,742,213 |
| 2017-12-28 | $49.59 | $49.86 | $47.31 | $47.38 | $47.38 | 1,197,937 |
| 2017-12-27 | $48.40 | $49.93 | $48.34 | $49.35 | $49.35 | 777,838 |
| 2017-12-26 | $50.33 | $50.52 | $48.45 | $48.79 | $48.79 | 1,461,305 |
| 2017-12-22 | $47.26 | $52.07 | $47.00 | $50.52 | $50.52 | 3,121,507 |
| 2017-12-21 | $47.12 | $47.67 | $46.00 | $47.45 | $47.45 | 917,837 |
| 2017-12-20 | $46.86 | $46.91 | $45.85 | $46.77 | $46.77 | 755,224 |
| 2017-12-19 | $47.28 | $47.40 | $45.65 | $45.85 | $45.85 | 861,903 |
| 2017-12-18 | $45.95 | $47.68 | $45.34 | $47.02 | $47.02 | 1,205,085 |
| 2017-12-15 | $45.65 | $46.00 | $45.26 | $45.34 | $45.34 | 949,656 |
| 2017-12-14 | $46.03 | $46.08 | $45.03 | $45.33 | $45.33 | 489,442 |
| 2017-12-13 | $46.02 | $46.71 | $45.34 | $45.98 | $45.98 | 529,608 |
| 2017-12-12 | $47.01 | $47.78 | $45.90 | $45.95 | $45.95 | 996,895 |
| 2017-12-11 | $47.11 | $47.96 | $46.35 | $46.85 | $46.85 | 680,016 |
| 2017-12-08 | $47.28 | $48.56 | $46.55 | $47.11 | $47.11 | 1,091,588 |
| 2017-12-07 | $45.89 | $47.76 | $44.86 | $47.04 | $47.04 | 1,039,985 |
| 2017-12-06 | $44.44 | $46.08 | $43.92 | $45.72 | $45.72 | 1,048,217 |
| 2017-12-05 | $42.94 | $44.52 | $42.69 | $44.44 | $44.44 | 789,983 |
| 2017-12-04 | $43.77 | $43.90 | $42.54 | $42.80 | $42.80 | 567,482 |
| 2017-12-01 | $43.84 | $43.98 | $41.52 | $43.15 | $43.15 | 1,353,786 |
| 2017-11-30 | $42.97 | $44.30 | $42.55 | $44.07 | $44.07 | 804,083 |
| 2017-11-29 | $43.25 | $43.70 | $41.95 | $42.95 | $42.95 | 744,062 |
| 2017-11-28 | $41.97 | $43.44 | $41.70 | $43.08 | $43.08 | 1,003,148 |
| 2017-11-27 | $43.25 | $43.33 | $41.15 | $41.69 | $41.69 | 1,482,539 |
| 2017-11-24 | $43.90 | $44.47 | $43.20 | $43.63 | $43.63 | 520,756 |
| 2017-11-22 | $44.93 | $45.55 | $43.71 | $43.96 | $43.96 | 1,117,267 |
| 2017-11-21 | $46.51 | $46.79 | $44.75 | $45.00 | $45.00 | 1,044,235 |
| 2017-11-20 | $45.23 | $46.30 | $45.06 | $46.21 | $46.21 | 1,006,813 |
| 2017-11-17 | $44.17 | $45.19 | $43.96 | $45.18 | $45.18 | 917,821 |
| 2017-11-16 | $44.50 | $45.32 | $44.36 | $44.38 | $44.38 | 866,535 |
| 2017-11-15 | $43.91 | $44.49 | $42.90 | $44.34 | $44.34 | 674,294 |
| 2017-11-14 | $43.67 | $44.55 | $43.25 | $44.26 | $44.26 | 1,005,186 |
| 2017-11-13 | $44.05 | $44.19 | $42.21 | $43.75 | $43.75 | 2,690,133 |
| 2017-11-10 | $45.95 | $46.08 | $44.20 | $44.29 | $44.29 | 1,658,429 |
| 2017-11-09 | $44.87 | $47.18 | $44.86 | $46.04 | $46.04 | 2,343,788 |
| 2017-11-08 | $51.00 | $51.13 | $44.57 | $44.85 | $44.85 | 6,455,435 |
| 2017-11-07 | $50.60 | $54.47 | $49.22 | $50.87 | $50.87 | 10,086,191 |
| 2017-11-06 | $45.03 | $45.83 | $44.33 | $44.80 | $44.80 | 1,754,446 |
| 2017-11-03 | $44.31 | $45.24 | $44.04 | $44.68 | $44.68 | 794,278 |
| 2017-11-02 | $45.09 | $45.23 | $44.15 | $44.45 | $44.45 | 559,829 |
| 2017-11-01 | $45.21 | $46.27 | $44.35 | $45.15 | $45.15 | 729,381 |
| 2017-10-31 | $44.06 | $45.64 | $44.06 | $44.92 | $44.92 | 629,400 |
| 2017-10-30 | $44.91 | $45.45 | $43.63 | $44.18 | $44.18 | 692,124 |
| 2017-10-27 | $44.85 | $45.44 | $44.12 | $45.21 | $45.21 | 738,492 |
| 2017-10-26 | $45.20 | $45.50 | $44.52 | $44.63 | $44.63 | 629,799 |
| 2017-10-25 | $46.23 | $46.70 | $44.48 | $45.40 | $45.40 | 803,223 |
| 2017-10-24 | $45.50 | $46.50 | $44.25 | $46.46 | $46.46 | 826,267 |
| 2017-10-23 | $46.00 | $46.31 | $45.25 | $45.49 | $45.49 | 717,006 |
| 2017-10-20 | $46.51 | $46.78 | $45.78 | $46.00 | $46.00 | 612,725 |
| 2017-10-19 | $47.00 | $47.48 | $45.87 | $45.99 | $45.99 | 1,221,605 |
| 2017-10-18 | $46.90 | $48.19 | $46.86 | $47.52 | $47.52 | 1,455,162 |
| 2017-10-17 | $46.60 | $47.00 | $45.80 | $46.72 | $46.72 | 836,824 |
| 2017-10-16 | $44.96 | $46.68 | $44.62 | $46.57 | $46.57 | 1,072,539 |
| 2017-10-13 | $45.53 | $45.72 | $44.06 | $44.85 | $44.85 | 924,968 |
| 2017-10-12 | $45.88 | $45.92 | $44.56 | $45.28 | $45.28 | 767,459 |
| 2017-10-11 | $46.67 | $47.57 | $45.65 | $45.99 | $45.99 | 1,073,425 |
| 2017-10-10 | $45.18 | $46.66 | $45.09 | $46.62 | $46.62 | 1,020,522 |
| 2017-10-09 | $44.78 | $46.30 | $44.60 | $44.91 | $44.91 | 877,375 |
| 2017-10-06 | $45.07 | $45.44 | $44.20 | $44.78 | $44.78 | 686,615 |
| 2017-10-05 | $45.30 | $48.00 | $44.90 | $45.27 | $45.27 | 1,235,460 |
| 2017-10-04 | $44.11 | $45.16 | $44.04 | $45.06 | $45.06 | 824,481 |
| 2017-10-03 | $46.45 | $46.45 | $43.88 | $44.14 | $44.14 | 1,654,567 |
| 2017-10-02 | $43.61 | $46.74 | $43.61 | $46.36 | $46.36 | 1,956,697 |
| 2017-09-29 | $43.19 | $43.84 | $42.44 | $43.55 | $43.55 | 1,024,817 |
| 2017-09-28 | $43.10 | $43.66 | $42.45 | $43.09 | $43.09 | 734,958 |
| 2017-09-27 | $42.92 | $43.66 | $42.92 | $43.13 | $43.13 | 906,547 |
| 2017-09-26 | $42.76 | $43.40 | $42.30 | $42.81 | $42.81 | 437,830 |
| 2017-09-25 | $42.57 | $42.88 | $41.74 | $42.67 | $42.67 | 712,006 |
| 2017-09-22 | $43.56 | $44.40 | $42.61 | $42.75 | $42.75 | 948,596 |
| 2017-09-21 | $43.12 | $43.97 | $42.77 | $43.65 | $43.65 | 1,135,516 |
| 2017-09-20 | $43.13 | $43.88 | $42.11 | $43.01 | $43.01 | 1,230,313 |
| 2017-09-19 | $41.50 | $44.08 | $41.25 | $43.13 | $43.13 | 1,319,494 |
| 2017-09-18 | $41.76 | $41.80 | $40.93 | $41.44 | $41.44 | 836,899 |
| 2017-09-15 | $42.50 | $42.59 | $41.67 | $41.73 | $41.73 | 906,854 |
| 2017-09-14 | $42.52 | $42.84 | $41.60 | $42.41 | $42.41 | 819,775 |
| 2017-09-13 | $42.87 | $43.56 | $42.25 | $42.69 | $42.69 | 957,916 |
| 2017-09-12 | $42.73 | $43.09 | $42.02 | $42.88 | $42.88 | 562,821 |
| 2017-09-11 | $42.72 | $43.28 | $42.50 | $42.67 | $42.67 | 831,742 |
| 2017-09-08 | $42.43 | $43.15 | $42.05 | $42.36 | $42.36 | 718,806 |
| 2017-09-07 | $42.92 | $43.42 | $42.32 | $42.43 | $42.43 | 1,033,893 |
| 2017-09-06 | $44.48 | $44.61 | $42.18 | $42.95 | $42.95 | 1,882,175 |
| 2017-09-05 | $45.44 | $45.44 | $44.05 | $44.37 | $44.37 | 1,366,623 |
| 2017-09-01 | $46.95 | $47.20 | $45.60 | $45.65 | $45.65 | 1,738,761 |
| 2017-08-31 | $47.50 | $47.92 | $46.77 | $46.81 | $46.81 | 854,793 |
| 2017-08-30 | $46.93 | $47.95 | $46.93 | $47.38 | $47.38 | 772,809 |
| 2017-08-29 | $46.96 | $47.44 | $46.60 | $47.08 | $47.08 | 795,834 |
| 2017-08-28 | $46.60 | $47.71 | $46.50 | $47.39 | $47.39 | 1,041,062 |
| 2017-08-25 | $47.66 | $48.01 | $46.21 | $46.54 | $46.54 | 1,112,078 |
| 2017-08-24 | $48.50 | $48.75 | $47.50 | $47.66 | $47.66 | 764,250 |
| 2017-08-23 | $47.75 | $48.61 | $47.43 | $48.13 | $48.13 | 1,100,247 |
| 2017-08-22 | $46.74 | $48.39 | $46.60 | $48.00 | $48.00 | 1,192,680 |
| 2017-08-21 | $47.44 | $48.14 | $46.47 | $46.67 | $46.67 | 1,225,518 |
| 2017-08-18 | $46.23 | $47.69 | $46.01 | $47.43 | $47.43 | 1,373,502 |
| 2017-08-17 | $47.00 | $48.25 | $46.20 | $46.24 | $46.24 | 2,065,071 |
| 2017-08-16 | $48.61 | $48.61 | $46.36 | $47.21 | $47.21 | 2,556,558 |
| 2017-08-15 | $48.40 | $49.20 | $48.22 | $48.47 | $48.47 | 1,773,170 |
| 2017-08-14 | $48.50 | $49.32 | $48.00 | $48.38 | $48.38 | 2,107,206 |
| 2017-08-11 | $47.50 | $48.40 | $46.04 | $47.98 | $47.98 | 2,668,170 |
| 2017-08-10 | $46.06 | $47.90 | $45.85 | $47.59 | $47.59 | 2,587,824 |
| 2017-08-09 | $45.31 | $46.31 | $45.13 | $46.27 | $46.27 | 2,286,258 |
| 2017-08-08 | $43.13 | $46.35 | $43.13 | $45.99 | $45.99 | 4,504,054 |
| 2017-08-07 | $41.86 | $43.73 | $40.75 | $43.13 | $43.13 | 3,883,573 |
| 2017-08-04 | $38.00 | $42.20 | $37.65 | $41.39 | $41.39 | 9,941,323 |
| 2017-08-03 | $33.48 | $33.91 | $32.55 | $33.08 | $33.08 | 1,816,131 |
| 2017-08-02 | $35.91 | $35.91 | $32.88 | $33.23 | $33.23 | 2,076,763 |
| 2017-08-01 | $36.02 | $36.74 | $35.44 | $35.74 | $35.74 | 850,219 |
| 2017-07-31 | $37.31 | $37.64 | $35.79 | $35.82 | $35.82 | 1,124,983 |
| 2017-07-28 | $36.66 | $37.71 | $36.30 | $37.16 | $37.16 | 947,291 |
| 2017-07-27 | $38.60 | $38.65 | $36.07 | $36.67 | $36.67 | 1,186,253 |
| 2017-07-26 | $37.42 | $38.98 | $37.42 | $38.13 | $38.13 | 1,417,808 |
| 2017-07-25 | $39.38 | $39.71 | $36.52 | $37.47 | $37.47 | 2,134,845 |
| 2017-07-24 | $37.93 | $39.22 | $37.93 | $39.12 | $39.12 | 1,174,371 |
| 2017-07-21 | $37.76 | $38.09 | $37.26 | $37.68 | $37.68 | 693,503 |
| 2017-07-20 | $36.93 | $37.85 | $36.89 | $37.58 | $37.58 | 813,585 |
| 2017-07-19 | $37.68 | $38.02 | $36.44 | $36.99 | $36.99 | 1,303,080 |
| 2017-07-18 | $36.10 | $37.85 | $36.00 | $37.37 | $37.37 | 1,318,372 |
| 2017-07-17 | $35.72 | $36.51 | $35.69 | $36.24 | $36.24 | 712,398 |
| 2017-07-14 | $35.34 | $35.85 | $35.19 | $35.77 | $35.77 | 624,149 |
| 2017-07-13 | $35.16 | $35.48 | $34.70 | $35.33 | $35.33 | 640,169 |
| 2017-07-12 | $34.80 | $35.40 | $34.68 | $35.15 | $35.15 | 728,328 |
| 2017-07-11 | $34.43 | $35.12 | $34.27 | $34.59 | $34.59 | 763,152 |
| 2017-07-10 | $34.89 | $34.90 | $33.90 | $34.37 | $34.37 | 711,201 |
| 2017-07-07 | $33.44 | $34.98 | $33.21 | $34.74 | $34.74 | 1,271,589 |
| 2017-07-06 | $32.36 | $33.50 | $32.16 | $33.34 | $33.34 | 1,080,695 |
| 2017-07-05 | $32.42 | $33.27 | $32.40 | $32.67 | $32.67 | 709,792 |
| 2017-07-03 | $33.68 | $33.86 | $32.35 | $32.36 | $32.36 | 507,661 |
| 2017-06-30 | $32.90 | $33.71 | $32.06 | $33.42 | $33.42 | 1,180,740 |
| 2017-06-29 | $33.50 | $33.64 | $31.66 | $32.57 | $32.57 | 1,368,997 |
| 2017-06-28 | $32.84 | $34.22 | $32.71 | $33.40 | $33.40 | 1,218,060 |
| 2017-06-27 | $32.95 | $33.75 | $32.31 | $32.35 | $32.35 | 1,239,159 |
| 2017-06-26 | $32.94 | $33.63 | $32.80 | $32.94 | $32.94 | 1,311,902 |
| 2017-06-23 | $32.19 | $33.80 | $31.82 | $33.31 | $33.31 | 1,777,769 |
| 2017-06-22 | $31.14 | $32.27 | $30.97 | $31.89 | $31.89 | 1,091,351 |
| 2017-06-21 | $30.80 | $31.15 | $30.21 | $31.00 | $31.00 | 977,153 |
| 2017-06-20 | $30.00 | $30.88 | $29.95 | $30.82 | $30.82 | 1,216,038 |
| 2017-06-19 | $28.80 | $30.17 | $28.71 | $30.03 | $30.03 | 1,290,337 |
| 2017-06-16 | $28.69 | $29.18 | $28.08 | $28.70 | $28.70 | 1,215,764 |
| 2017-06-15 | $26.65 | $28.95 | $26.43 | $28.80 | $28.80 | 1,703,256 |
| 2017-06-14 | $27.76 | $27.76 | $26.91 | $27.10 | $27.10 | 682,525 |
| 2017-06-13 | $27.33 | $27.61 | $26.93 | $27.33 | $27.33 | 680,307 |
| 2017-06-12 | $26.54 | $27.79 | $26.51 | $27.08 | $27.08 | 944,167 |
| 2017-06-09 | $28.10 | $28.24 | $26.18 | $26.81 | $26.81 | 1,246,612 |
| 2017-06-08 | $27.48 | $28.07 | $27.34 | $28.04 | $28.04 | 1,081,087 |
| 2017-06-07 | $27.16 | $27.69 | $26.71 | $27.49 | $27.49 | 817,594 |
| 2017-06-06 | $26.66 | $27.35 | $26.32 | $27.11 | $27.11 | 777,750 |
| 2017-06-05 | $27.45 | $27.50 | $26.61 | $27.02 | $27.02 | 904,989 |
| 2017-06-02 | $27.18 | $27.51 | $27.01 | $27.41 | $27.41 | 946,586 |
| 2017-06-01 | $26.45 | $27.18 | $26.36 | $27.18 | $27.18 | 892,069 |
| 2017-05-31 | $26.02 | $26.64 | $25.61 | $26.30 | $26.30 | 1,100,216 |
| 2017-05-30 | $26.46 | $26.65 | $25.59 | $25.95 | $25.95 | 1,371,264 |
| 2017-05-26 | $27.13 | $27.43 | $26.58 | $27.10 | $27.10 | 638,147 |
| 2017-05-25 | $27.05 | $27.50 | $26.57 | $27.17 | $27.17 | 1,273,772 |
| 2017-05-24 | $26.13 | $27.04 | $26.11 | $26.84 | $26.84 | 855,119 |
| 2017-05-23 | $25.85 | $26.35 | $25.55 | $26.05 | $26.05 | 771,512 |
| 2017-05-22 | $26.01 | $27.48 | $25.50 | $25.79 | $25.79 | 2,021,135 |
| 2017-05-19 | $23.75 | $26.31 | $23.75 | $26.01 | $26.01 | 2,428,732 |
| 2017-05-18 | $23.40 | $23.99 | $23.22 | $23.64 | $23.64 | 833,194 |
| 2017-05-17 | $23.64 | $23.93 | $23.15 | $23.51 | $23.51 | 1,326,854 |
| 2017-05-16 | $24.58 | $24.63 | $24.05 | $24.20 | $24.20 | 699,713 |
| 2017-05-15 | $24.48 | $24.65 | $24.21 | $24.58 | $24.58 | 813,336 |
| 2017-05-12 | $24.28 | $24.49 | $23.90 | $24.46 | $24.46 | 1,075,155 |
| 2017-05-11 | $23.54 | $24.48 | $23.40 | $24.33 | $24.33 | 1,400,058 |
| 2017-05-10 | $23.00 | $23.59 | $22.67 | $23.57 | $23.57 | 1,035,726 |
| 2017-05-09 | $23.16 | $23.30 | $22.60 | $23.04 | $23.04 | 1,003,504 |
| 2017-05-08 | $22.00 | $23.45 | $21.85 | $23.06 | $23.06 | 2,002,455 |
| 2017-05-05 | $22.03 | $22.19 | $21.57 | $21.80 | $21.80 | 1,462,251 |
| 2017-05-04 | $23.18 | $23.20 | $21.86 | $21.97 | $21.97 | 2,036,536 |
| 2017-05-03 | $24.40 | $25.20 | $22.86 | $23.16 | $23.16 | 7,213,718 |
| 2017-05-02 | $21.35 | $21.59 | $20.70 | $21.19 | $21.19 | 2,387,157 |
| 2017-05-01 | $20.99 | $21.59 | $20.63 | $21.31 | $21.31 | 1,693,646 |
| 2017-04-28 | $20.61 | $21.27 | $20.42 | $20.88 | $20.88 | 2,866,040 |
| 2017-04-27 | $21.72 | $22.04 | $19.74 | $20.82 | $20.82 | 5,855,970 |
| 2017-04-26 | $18.78 | $20.18 | $18.76 | $20.16 | $20.16 | 2,153,682 |
| 2017-04-25 | $18.55 | $19.15 | $18.50 | $18.83 | $18.83 | 1,133,325 |
| 2017-04-24 | $18.30 | $18.77 | $18.11 | $18.45 | $18.45 | 1,062,269 |
| 2017-04-21 | $18.18 | $18.18 | $17.58 | $17.99 | $17.99 | 1,066,905 |
| 2017-04-20 | $17.79 | $18.80 | $17.63 | $18.23 | $18.23 | 1,471,069 |
| 2017-04-19 | $17.50 | $17.86 | $17.40 | $17.62 | $17.62 | 1,361,043 |
| 2017-04-18 | $17.45 | $17.77 | $17.30 | $17.45 | $17.45 | 829,689 |
| 2017-04-17 | $17.04 | $17.55 | $17.04 | $17.54 | $17.54 | 905,958 |
| 2017-04-13 | $16.96 | $17.20 | $16.77 | $17.03 | $17.03 | 542,809 |
| 2017-04-12 | $17.69 | $17.69 | $16.83 | $17.00 | $17.00 | 1,138,817 |
| 2017-04-11 | $16.92 | $17.86 | $16.72 | $17.84 | $17.84 | 1,871,816 |
| 2017-04-10 | $16.03 | $17.17 | $15.90 | $16.92 | $16.92 | 1,281,454 |
| 2017-04-07 | $15.79 | $16.09 | $15.60 | $16.04 | $16.04 | 833,495 |
| 2017-04-06 | $15.57 | $16.10 | $15.57 | $15.89 | $15.89 | 642,026 |
| 2017-04-05 | $15.59 | $16.17 | $15.39 | $15.47 | $15.47 | 856,465 |
| 2017-04-04 | $15.45 | $15.54 | $15.20 | $15.52 | $15.52 | 761,794 |
| 2017-04-03 | $15.46 | $15.64 | $15.16 | $15.53 | $15.53 | 1,226,408 |
| 2017-03-31 | $15.46 | $15.88 | $15.37 | $15.57 | $15.57 | 880,556 |
| 2017-03-30 | $15.42 | $15.60 | $15.15 | $15.46 | $15.46 | 525,649 |
| 2017-03-29 | $15.33 | $15.69 | $15.12 | $15.47 | $15.47 | 791,797 |
| 2017-03-28 | $15.25 | $15.56 | $15.02 | $15.43 | $15.43 | 789,092 |
| 2017-03-27 | $14.68 | $15.23 | $14.60 | $15.13 | $15.13 | 638,670 |
| 2017-03-24 | $15.16 | $15.17 | $14.88 | $14.93 | $14.93 | 692,311 |
| 2017-03-23 | $14.67 | $15.40 | $14.62 | $15.08 | $15.08 | 1,066,903 |
| 2017-03-22 | $14.21 | $14.78 | $14.12 | $14.75 | $14.75 | 1,159,425 |
| 2017-03-21 | $14.85 | $14.89 | $14.27 | $14.40 | $14.40 | 1,019,130 |
| 2017-03-20 | $14.99 | $15.13 | $14.81 | $14.93 | $14.93 | 1,011,215 |
| 2017-03-17 | $15.71 | $15.83 | $14.88 | $14.98 | $14.98 | 1,771,709 |
| 2017-03-16 | $15.95 | $16.06 | $15.67 | $15.75 | $15.75 | 789,603 |
| 2017-03-15 | $16.19 | $16.20 | $15.82 | $16.00 | $16.00 | 1,005,339 |
| 2017-03-14 | $16.56 | $16.59 | $15.70 | $15.92 | $15.92 | 1,218,579 |
| 2017-03-13 | $16.65 | $17.15 | $16.48 | $16.63 | $16.63 | 1,117,235 |
| 2017-03-10 | $17.65 | $17.77 | $16.31 | $16.61 | $16.61 | 1,584,636 |
| 2017-03-09 | $17.50 | $17.99 | $17.18 | $17.50 | $17.50 | 1,315,010 |
| 2017-03-08 | $17.60 | $17.77 | $17.44 | $17.64 | $17.64 | 1,094,933 |
| 2017-03-07 | $17.71 | $18.00 | $17.40 | $17.61 | $17.61 | 1,987,211 |
| 2017-03-06 | $17.50 | $18.16 | $17.50 | $17.74 | $17.74 | 1,822,533 |
| 2017-03-03 | $17.89 | $18.30 | $17.55 | $17.79 | $17.79 | 1,638,357 |
| 2017-03-02 | $17.99 | $18.34 | $17.30 | $17.89 | $17.89 | 3,888,925 |
| 2017-03-01 | $17.05 | $19.86 | $16.11 | $18.35 | $18.35 | 18,905,714 |
| 2017-02-28 | $13.15 | $14.83 | $13.09 | $14.39 | $14.39 | 7,230,224 |
| 2017-02-27 | $12.55 | $13.16 | $12.25 | $13.09 | $13.09 | 2,844,849 |
| 2017-02-24 | $12.30 | $12.36 | $12.05 | $12.11 | $12.11 | 775,907 |
| 2017-02-23 | $12.48 | $12.57 | $12.23 | $12.30 | $12.30 | 722,669 |
| 2017-02-22 | $12.60 | $12.73 | $12.41 | $12.48 | $12.48 | 831,540 |
| 2017-02-21 | $12.60 | $12.89 | $12.60 | $12.65 | $12.65 | 1,034,777 |
| 2017-02-17 | $12.45 | $12.82 | $12.45 | $12.60 | $12.60 | 868,793 |
| 2017-02-16 | $12.91 | $12.95 | $12.46 | $12.57 | $12.57 | 1,192,245 |
| 2017-02-15 | $12.77 | $13.10 | $12.70 | $12.95 | $12.95 | 742,758 |
| 2017-02-14 | $12.74 | $12.92 | $12.68 | $12.77 | $12.77 | 512,101 |
| 2017-02-13 | $12.75 | $12.98 | $12.70 | $12.73 | $12.73 | 573,048 |
| 2017-02-10 | $12.38 | $12.81 | $12.35 | $12.74 | $12.74 | 988,289 |
| 2017-02-09 | $12.28 | $12.56 | $12.14 | $12.35 | $12.35 | 1,225,290 |
| 2017-02-08 | $12.25 | $12.56 | $12.18 | $12.28 | $12.28 | 980,542 |
| 2017-02-07 | $12.35 | $12.53 | $12.22 | $12.31 | $12.31 | 756,188 |
| 2017-02-06 | $12.21 | $12.46 | $12.18 | $12.35 | $12.35 | 526,342 |
| 2017-02-03 | $12.44 | $12.56 | $12.18 | $12.29 | $12.29 | 764,991 |
| 2017-02-02 | $12.24 | $12.69 | $12.16 | $12.34 | $12.34 | 1,512,532 |
| 2017-02-01 | $12.45 | $12.72 | $12.23 | $12.23 | $12.23 | 847,145 |
| 2017-01-31 | $12.40 | $12.55 | $12.13 | $12.45 | $12.45 | 893,989 |
| 2017-01-30 | $12.40 | $12.49 | $12.05 | $12.29 | $12.29 | 957,481 |
| 2017-01-27 | $11.91 | $12.60 | $11.80 | $12.54 | $12.54 | 2,474,265 |
| 2017-01-26 | $12.50 | $12.69 | $11.80 | $11.95 | $11.95 | 1,253,789 |
| 2017-01-25 | $11.90 | $12.29 | $11.90 | $12.02 | $12.02 | 767,211 |
| 2017-01-24 | $11.77 | $12.02 | $11.66 | $11.89 | $11.89 | 1,203,031 |
| 2017-01-23 | $12.01 | $12.04 | $11.61 | $11.69 | $11.69 | 1,250,670 |
| 2017-01-20 | $12.30 | $12.55 | $11.97 | $12.02 | $12.02 | 1,480,111 |
| 2017-01-19 | $12.46 | $12.62 | $12.24 | $12.30 | $12.30 | 1,037,311 |
| 2017-01-18 | $12.75 | $12.87 | $12.30 | $12.58 | $12.58 | 1,665,821 |
| 2017-01-17 | $12.25 | $13.49 | $12.25 | $12.67 | $12.67 | 4,508,262 |
| 2017-01-13 | $12.06 | $12.49 | $12.04 | $12.23 | $12.23 | 1,926,873 |
| 2017-01-12 | $11.55 | $12.07 | $11.42 | $12.01 | $12.01 | 1,472,486 |
| 2017-01-11 | $11.46 | $11.67 | $11.33 | $11.62 | $11.62 | 1,185,504 |
| 2017-01-10 | $11.28 | $11.62 | $11.20 | $11.39 | $11.39 | 2,347,501 |
| 2017-01-09 | $11.90 | $11.90 | $11.05 | $11.24 | $11.24 | 4,580,403 |
| 2017-01-06 | $12.81 | $12.83 | $11.94 | $11.94 | $11.94 | 2,888,208 |
| 2017-01-05 | $13.31 | $13.33 | $12.07 | $12.61 | $12.61 | 5,475,591 |
| 2017-01-04 | $11.27 | $13.99 | $11.22 | $13.40 | $13.40 | 10,670,620 |
| 2017-01-03 | $11.56 | $11.64 | $11.02 | $11.08 | $11.08 | 3,486,421 |
| 2016-12-30 | $11.55 | $11.61 | $11.16 | $11.45 | $11.45 | 1,871,292 |
| 2016-12-29 | $11.38 | $11.66 | $11.33 | $11.56 | $11.56 | 1,266,026 |
| 2016-12-28 | $11.68 | $11.78 | $11.32 | $11.40 | $11.40 | 1,485,385 |
| 2016-12-27 | $12.05 | $12.23 | $11.51 | $11.77 | $11.77 | 2,931,191 |
| 2016-12-23 | $11.51 | $12.25 | $11.20 | $12.05 | $12.05 | 7,218,917 |
| 2016-12-22 | $11.62 | $12.50 | $11.02 | $11.08 | $11.08 | 15,484,271 |
| 2016-12-21 | $10.15 | $10.73 | $10.15 | $10.52 | $10.52 | 782,118 |
| 2016-12-20 | $10.21 | $10.37 | $10.17 | $10.19 | $10.19 | 667,757 |
| 2016-12-19 | $10.22 | $10.29 | $9.95 | $10.10 | $10.10 | 1,176,381 |
| 2016-12-16 | $10.30 | $10.43 | $9.88 | $10.09 | $10.09 | 2,646,283 |
| 2016-12-15 | $10.70 | $10.80 | $10.51 | $10.74 | $10.74 | 674,617 |
| 2016-12-14 | $10.39 | $10.58 | $10.24 | $10.57 | $10.57 | 834,056 |
| 2016-12-13 | $10.31 | $10.38 | $10.15 | $10.29 | $10.29 | 855,853 |
| 2016-12-12 | $10.76 | $10.76 | $10.08 | $10.21 | $10.21 | 1,116,532 |
| 2016-12-09 | $10.82 | $11.16 | $10.64 | $10.66 | $10.66 | 763,018 |
| 2016-12-08 | $10.85 | $10.99 | $10.71 | $10.76 | $10.76 | 933,178 |
| 2016-12-07 | $10.71 | $10.89 | $10.52 | $10.79 | $10.79 | 608,803 |
| 2016-12-06 | $10.50 | $10.89 | $10.50 | $10.81 | $10.81 | 665,132 |
| 2016-12-05 | $10.62 | $10.71 | $10.38 | $10.50 | $10.50 | 567,466 |
| 2016-12-02 | $10.41 | $10.54 | $10.21 | $10.49 | $10.49 | 551,047 |
| 2016-12-01 | $10.47 | $10.63 | $10.13 | $10.27 | $10.27 | 753,561 |
| 2016-11-30 | $11.12 | $11.21 | $10.50 | $10.52 | $10.52 | 1,115,509 |
| 2016-11-29 | $11.10 | $11.29 | $10.86 | $11.05 | $11.05 | 887,980 |
| 2016-11-28 | $11.38 | $11.45 | $11.08 | $11.10 | $11.10 | 471,866 |
| 2016-11-25 | $11.46 | $11.50 | $11.29 | $11.44 | $11.44 | 165,663 |
| 2016-11-23 | $11.28 | $11.62 | $11.25 | $11.39 | $11.39 | 516,840 |
| 2016-11-22 | $11.19 | $11.52 | $11.11 | $11.28 | $11.28 | 725,887 |
| 2016-11-21 | $11.36 | $11.50 | $11.17 | $11.20 | $11.20 | 440,430 |
| 2016-11-18 | $11.56 | $11.68 | $11.24 | $11.26 | $11.26 | 540,766 |
| 2016-11-17 | $11.92 | $11.97 | $11.57 | $11.59 | $11.59 | 521,320 |
| 2016-11-16 | $11.90 | $12.03 | $11.81 | $11.88 | $11.88 | 428,029 |
| 2016-11-15 | $12.02 | $12.15 | $11.81 | $11.98 | $11.98 | 498,350 |
| 2016-11-14 | $12.25 | $12.65 | $12.05 | $12.13 | $12.13 | 995,722 |
| 2016-11-11 | $11.62 | $12.32 | $11.54 | $12.22 | $12.22 | 858,451 |
| 2016-11-10 | $12.25 | $12.50 | $11.60 | $11.62 | $11.62 | 925,241 |
| 2016-11-09 | $10.85 | $12.20 | $10.85 | $12.12 | $12.12 | 2,161,404 |
| 2016-11-08 | $11.28 | $11.37 | $10.92 | $11.30 | $11.30 | 1,086,614 |
| 2016-11-07 | $11.06 | $11.48 | $11.05 | $11.33 | $11.33 | 1,465,102 |
| 2016-11-04 | $10.77 | $11.45 | $10.59 | $10.88 | $10.88 | 3,325,849 |
| 2016-11-03 | $10.15 | $10.24 | $9.55 | $10.00 | $10.00 | 1,473,666 |
| 2016-11-02 | $10.30 | $10.33 | $10.13 | $10.15 | $10.15 | 620,257 |
| 2016-11-01 | $10.32 | $10.49 | $10.08 | $10.24 | $10.24 | 910,970 |
| 2016-10-31 | $10.19 | $10.30 | $10.08 | $10.28 | $10.28 | 520,351 |
| 2016-10-28 | $10.03 | $10.30 | $10.01 | $10.12 | $10.12 | 685,532 |
| 2016-10-27 | $10.16 | $10.18 | $10.02 | $10.02 | $10.02 | 376,504 |
| 2016-10-26 | $9.89 | $10.14 | $9.89 | $10.05 | $10.05 | 545,437 |
| 2016-10-25 | $9.98 | $10.12 | $9.88 | $9.97 | $9.97 | 490,264 |
| 2016-10-24 | $10.05 | $10.18 | $9.90 | $9.99 | $9.99 | 760,259 |
| 2016-10-21 | $10.11 | $10.19 | $10.02 | $10.04 | $10.04 | 850,354 |
| 2016-10-20 | $10.18 | $10.29 | $10.10 | $10.13 | $10.13 | 547,603 |
| 2016-10-19 | $10.19 | $10.35 | $10.11 | $10.20 | $10.20 | 472,271 |
| 2016-10-18 | $10.26 | $10.36 | $10.18 | $10.18 | $10.18 | 589,972 |
| 2016-10-17 | $10.22 | $10.41 | $10.14 | $10.19 | $10.19 | 589,843 |
| 2016-10-14 | $10.28 | $10.44 | $10.15 | $10.20 | $10.20 | 490,508 |
| 2016-10-13 | $10.14 | $10.33 | $10.12 | $10.19 | $10.19 | 453,009 |
| 2016-10-12 | $10.24 | $10.43 | $10.18 | $10.28 | $10.28 | 419,486 |
| 2016-10-11 | $10.20 | $10.40 | $10.02 | $10.30 | $10.30 | 808,189 |
| 2016-10-10 | $10.49 | $10.60 | $10.25 | $10.25 | $10.25 | 487,029 |
| 2016-10-07 | $10.46 | $10.48 | $10.26 | $10.30 | $10.30 | 508,437 |
| 2016-10-06 | $10.82 | $10.88 | $10.28 | $10.53 | $10.53 | 878,941 |
| 2016-10-05 | $10.70 | $11.44 | $10.69 | $10.96 | $10.96 | 2,440,763 |
| 2016-10-04 | $10.55 | $10.68 | $10.33 | $10.61 | $10.61 | 635,571 |
| 2016-10-03 | $10.35 | $10.58 | $10.27 | $10.57 | $10.57 | 591,907 |
| 2016-09-30 | $10.35 | $10.51 | $10.24 | $10.32 | $10.32 | 579,202 |
| 2016-09-29 | $10.48 | $10.55 | $10.25 | $10.25 | $10.25 | 477,376 |
| 2016-09-28 | $10.50 | $10.60 | $10.25 | $10.43 | $10.43 | 487,965 |
| 2016-09-27 | $10.35 | $10.52 | $10.26 | $10.44 | $10.44 | 465,808 |
| 2016-09-26 | $10.40 | $10.60 | $10.35 | $10.35 | $10.35 | 392,233 |
| 2016-09-23 | $10.61 | $10.70 | $10.43 | $10.44 | $10.44 | 528,099 |
| 2016-09-22 | $10.63 | $10.95 | $10.61 | $10.70 | $10.70 | 1,054,891 |
| 2016-09-21 | $10.31 | $10.59 | $10.25 | $10.48 | $10.48 | 841,917 |
| 2016-09-20 | $9.98 | $10.29 | $9.95 | $10.12 | $10.12 | 819,573 |
| 2016-09-19 | $9.88 | $10.12 | $9.82 | $9.89 | $9.89 | 762,290 |
| 2016-09-16 | $9.94 | $9.98 | $9.73 | $9.78 | $9.78 | 734,753 |
| 2016-09-15 | $9.81 | $10.02 | $9.77 | $9.90 | $9.90 | 763,501 |
| 2016-09-14 | $9.62 | $9.99 | $9.37 | $9.78 | $9.78 | 1,567,707 |
| 2016-09-13 | $10.05 | $10.40 | $9.47 | $9.68 | $9.68 | 3,968,060 |
| 2016-09-12 | $10.14 | $10.46 | $10.10 | $10.36 | $10.36 | 795,978 |
| 2016-09-09 | $10.28 | $10.39 | $10.23 | $10.23 | $10.23 | 654,035 |
| 2016-09-08 | $10.40 | $10.68 | $10.26 | $10.46 | $10.46 | 912,135 |
| 2016-09-07 | $10.26 | $10.61 | $10.26 | $10.47 | $10.47 | 740,454 |
| 2016-09-06 | $10.31 | $10.36 | $10.12 | $10.28 | $10.28 | 1,155,211 |
| 2016-09-02 | $10.31 | $10.42 | $10.15 | $10.26 | $10.26 | 945,546 |
| 2016-09-01 | $10.40 | $10.52 | $10.20 | $10.26 | $10.26 | 1,184,716 |
| 2016-08-31 | $11.09 | $11.13 | $10.40 | $10.51 | $10.51 | 1,985,721 |
| 2016-08-30 | $10.73 | $11.40 | $10.68 | $11.13 | $11.13 | 2,825,444 |
| 2016-08-29 | $10.72 | $10.95 | $10.71 | $10.78 | $10.78 | 467,167 |
| 2016-08-26 | $10.80 | $10.93 | $10.65 | $10.75 | $10.75 | 632,891 |
| 2016-08-25 | $10.86 | $10.95 | $10.75 | $10.80 | $10.80 | 573,406 |
| 2016-08-24 | $11.13 | $11.21 | $10.75 | $10.86 | $10.86 | 1,084,567 |
| 2016-08-23 | $11.08 | $11.44 | $11.06 | $11.16 | $11.16 | 902,126 |
| 2016-08-22 | $11.06 | $11.20 | $10.95 | $11.11 | $11.11 | 739,461 |
| 2016-08-19 | $10.96 | $11.22 | $10.77 | $11.19 | $11.19 | 1,124,696 |
| 2016-08-18 | $10.90 | $11.33 | $10.90 | $11.04 | $11.04 | 830,647 |
| 2016-08-17 | $11.20 | $11.41 | $10.93 | $10.99 | $10.99 | 979,561 |
| 2016-08-16 | $11.37 | $11.43 | $11.24 | $11.33 | $11.33 | 627,014 |
| 2016-08-15 | $11.49 | $11.75 | $11.33 | $11.41 | $11.41 | 885,303 |
| 2016-08-12 | $11.42 | $11.60 | $11.37 | $11.47 | $11.47 | 822,722 |
| 2016-08-11 | $11.27 | $11.62 | $11.23 | $11.41 | $11.41 | 1,077,793 |
| 2016-08-10 | $11.40 | $11.54 | $11.15 | $11.26 | $11.26 | 1,040,979 |
| 2016-08-09 | $11.43 | $12.19 | $11.30 | $11.48 | $11.48 | 2,815,567 |
| 2016-08-08 | $10.79 | $11.50 | $10.60 | $11.43 | $11.43 | 2,489,930 |
| 2016-08-05 | $10.24 | $11.00 | $9.85 | $10.79 | $10.79 | 4,358,769 |
| 2016-08-04 | $10.84 | $11.73 | $10.80 | $11.39 | $11.39 | 4,000,751 |
| 2016-08-03 | $10.61 | $11.11 | $10.21 | $10.81 | $10.81 | 2,152,719 |
| 2016-08-02 | $11.22 | $11.25 | $10.56 | $10.69 | $10.69 | 1,957,134 |
| 2016-08-01 | $11.98 | $11.98 | $11.11 | $11.15 | $11.15 | 1,959,991 |
| 2016-07-29 | $11.37 | $12.00 | $11.28 | $11.93 | $11.93 | 1,906,518 |
| 2016-07-28 | $11.49 | $11.58 | $11.36 | $11.48 | $11.48 | 621,715 |
| 2016-07-27 | $11.68 | $11.89 | $11.35 | $11.49 | $11.49 | 1,283,044 |
| 2016-07-26 | $11.33 | $11.83 | $11.30 | $11.53 | $11.53 | 1,454,969 |
| 2016-07-25 | $11.30 | $11.58 | $11.14 | $11.43 | $11.43 | 1,451,277 |
| 2016-07-22 | $11.18 | $11.61 | $11.10 | $11.31 | $11.31 | 1,163,911 |
| 2016-07-21 | $11.60 | $11.68 | $11.03 | $11.17 | $11.17 | 1,536,976 |
| 2016-07-20 | $11.54 | $11.86 | $11.45 | $11.60 | $11.60 | 1,007,364 |
| 2016-07-19 | $11.89 | $11.98 | $11.53 | $11.56 | $11.56 | 812,039 |
| 2016-07-18 | $12.00 | $12.09 | $11.78 | $11.95 | $11.95 | 814,026 |
| 2016-07-15 | $12.12 | $12.30 | $12.06 | $12.08 | $12.08 | 708,440 |
| 2016-07-14 | $12.00 | $12.31 | $12.00 | $12.11 | $12.11 | 734,391 |
| 2016-07-13 | $12.44 | $12.49 | $11.91 | $12.06 | $12.06 | 984,469 |
| 2016-07-12 | $12.13 | $12.58 | $12.11 | $12.36 | $12.36 | 1,163,828 |
| 2016-07-11 | $12.00 | $12.19 | $11.94 | $12.03 | $12.03 | 880,445 |
| 2016-07-08 | $11.50 | $12.02 | $11.50 | $11.89 | $11.89 | 1,308,980 |
| 2016-07-07 | $11.50 | $11.86 | $11.36 | $11.50 | $11.50 | 865,255 |
| 2016-07-06 | $11.05 | $11.75 | $10.87 | $11.52 | $11.52 | 1,320,382 |
| 2016-07-05 | $11.46 | $11.63 | $11.11 | $11.28 | $11.28 | 1,093,149 |
| 2016-07-01 | $11.60 | $12.06 | $11.50 | $11.71 | $11.71 | 995,025 |
| 2016-06-30 | $11.67 | $11.70 | $11.34 | $11.63 | $11.63 | 2,163,324 |
| 2016-06-29 | $11.71 | $11.80 | $11.45 | $11.57 | $11.57 | 1,408,854 |
| 2016-06-28 | $11.73 | $11.87 | $11.29 | $11.41 | $11.41 | 1,389,213 |
| 2016-06-27 | $12.16 | $12.44 | $10.74 | $10.83 | $10.83 | 2,234,095 |
| 2016-06-24 | $12.71 | $13.08 | $12.29 | $12.34 | $12.34 | 2,022,423 |
| 2016-06-23 | $13.22 | $13.55 | $13.20 | $13.50 | $13.50 | 703,212 |
| 2016-06-22 | $13.25 | $13.37 | $13.08 | $13.17 | $13.17 | 744,406 |
| 2016-06-21 | $13.69 | $13.75 | $13.20 | $13.35 | $13.35 | 1,196,545 |
| 2016-06-20 | $13.50 | $14.31 | $13.49 | $13.68 | $13.68 | 1,459,593 |
| 2016-06-17 | $13.28 | $13.87 | $13.10 | $13.30 | $13.30 | 1,039,874 |
| 2016-06-16 | $13.39 | $13.42 | $13.01 | $13.22 | $13.22 | 847,633 |
| 2016-06-15 | $13.26 | $13.81 | $13.22 | $13.55 | $13.55 | 805,131 |
| 2016-06-14 | $13.16 | $13.41 | $13.03 | $13.19 | $13.19 | 898,767 |
| 2016-06-13 | $13.59 | $13.96 | $13.30 | $13.38 | $13.38 | 921,627 |
| 2016-06-10 | $14.49 | $14.69 | $13.72 | $13.76 | $13.76 | 1,505,778 |
| 2016-06-09 | $15.15 | $15.23 | $14.69 | $14.77 | $14.77 | 847,637 |
| 2016-06-08 | $15.40 | $15.54 | $15.15 | $15.24 | $15.24 | 967,675 |
| 2016-06-07 | $15.30 | $15.64 | $15.12 | $15.40 | $15.40 | 1,247,374 |
| 2016-06-06 | $15.11 | $15.44 | $15.01 | $15.35 | $15.35 | 1,030,894 |
| 2016-06-03 | $15.72 | $15.84 | $15.00 | $15.13 | $15.13 | 1,819,131 |
| 2016-06-02 | $15.46 | $15.90 | $15.41 | $15.74 | $15.74 | 1,275,694 |
| 2016-06-01 | $15.00 | $15.67 | $14.92 | $15.62 | $15.62 | 1,134,852 |
| 2016-05-31 | $14.83 | $15.25 | $14.63 | $15.16 | $15.16 | 1,593,599 |
| 2016-05-27 | $14.73 | $15.00 | $14.54 | $14.82 | $14.82 | 849,766 |
| 2016-05-26 | $14.59 | $14.98 | $14.50 | $14.88 | $14.88 | 1,019,910 |
| 2016-05-25 | $14.30 | $14.70 | $13.91 | $14.59 | $14.59 | 1,175,295 |
| 2016-05-24 | $14.00 | $14.37 | $13.63 | $14.25 | $14.25 | 3,441,882 |
| 2016-05-23 | $13.21 | $13.69 | $13.21 | $13.49 | $13.49 | 850,926 |
| 2016-05-20 | $12.96 | $13.29 | $12.89 | $13.28 | $13.28 | 1,092,842 |
| 2016-05-19 | $13.09 | $13.30 | $12.67 | $13.00 | $13.00 | 994,679 |
| 2016-05-18 | $13.35 | $13.46 | $13.15 | $13.25 | $13.25 | 1,187,891 |
| 2016-05-17 | $13.15 | $13.62 | $13.14 | $13.36 | $13.36 | 1,211,087 |
| 2016-05-16 | $13.51 | $13.57 | $13.10 | $13.20 | $13.20 | 1,070,369 |
| 2016-05-13 | $13.00 | $13.45 | $13.00 | $13.31 | $13.31 | 1,340,884 |
| 2016-05-12 | $13.03 | $13.43 | $12.80 | $13.07 | $13.07 | 1,971,992 |
| 2016-05-11 | $12.33 | $12.83 | $12.31 | $12.41 | $12.41 | 1,169,262 |
| 2016-05-10 | $12.27 | $12.60 | $12.15 | $12.52 | $12.52 | 934,899 |
| 2016-05-09 | $12.33 | $12.40 | $11.91 | $12.19 | $12.19 | 1,297,153 |
| 2016-05-06 | $12.66 | $12.80 | $11.86 | $12.35 | $12.35 | 2,605,448 |
| 2016-05-05 | $14.53 | $14.58 | $12.52 | $12.88 | $12.88 | 5,492,016 |
| 2016-05-04 | $12.60 | $13.08 | $12.21 | $12.52 | $12.52 | 2,676,018 |
| 2016-05-03 | $13.20 | $13.42 | $12.31 | $12.66 | $12.66 | 1,837,866 |
| 2016-05-02 | $13.15 | $13.60 | $12.62 | $13.31 | $13.31 | 1,761,544 |
| 2016-04-29 | $13.90 | $13.97 | $12.75 | $12.95 | $12.95 | 1,855,447 |
| 2016-04-28 | $13.96 | $14.24 | $13.85 | $13.92 | $13.92 | 1,193,824 |
| 2016-04-27 | $14.29 | $14.38 | $14.00 | $14.10 | $14.10 | 1,151,706 |
| 2016-04-26 | $14.30 | $14.68 | $14.24 | $14.37 | $14.37 | 1,267,100 |
| 2016-04-25 | $14.36 | $14.64 | $14.27 | $14.36 | $14.36 | 517,808 |
| 2016-04-22 | $14.50 | $14.82 | $14.30 | $14.47 | $14.47 | 1,408,073 |
| 2016-04-21 | $14.63 | $14.78 | $14.29 | $14.61 | $14.61 | 1,002,898 |
| 2016-04-20 | $14.78 | $14.93 | $14.43 | $14.61 | $14.61 | 1,248,578 |
| 2016-04-19 | $15.05 | $15.35 | $14.73 | $14.78 | $14.78 | 1,286,691 |
| 2016-04-18 | $15.36 | $15.58 | $14.90 | $15.04 | $15.04 | 1,937,547 |
| 2016-04-15 | $15.10 | $15.83 | $15.10 | $15.50 | $15.50 | 1,746,575 |
| 2016-04-14 | $15.33 | $16.13 | $15.03 | $15.22 | $15.22 | 2,210,983 |
| 2016-04-13 | $14.57 | $15.46 | $14.51 | $15.30 | $15.30 | 2,508,153 |
| 2016-04-12 | $14.10 | $14.91 | $14.10 | $14.50 | $14.50 | 1,939,682 |
| 2016-04-11 | $14.38 | $14.78 | $14.12 | $14.14 | $14.14 | 1,057,927 |
| 2016-04-08 | $14.26 | $14.88 | $14.26 | $14.40 | $14.40 | 1,309,480 |
| 2016-04-07 | $14.21 | $14.58 | $14.05 | $14.25 | $14.25 | 1,753,066 |
| 2016-04-06 | $14.07 | $14.35 | $13.88 | $14.34 | $14.34 | 1,307,928 |
| 2016-04-05 | $14.00 | $14.47 | $13.81 | $14.04 | $14.04 | 1,443,226 |
| 2016-04-04 | $14.25 | $14.99 | $14.09 | $14.17 | $14.17 | 1,820,621 |
| 2016-04-01 | $14.31 | $14.48 | $13.94 | $14.42 | $14.42 | 1,695,879 |
| 2016-03-31 | $14.35 | $14.94 | $14.27 | $14.53 | $14.53 | 2,791,995 |
| 2016-03-30 | $14.27 | $14.75 | $13.95 | $14.45 | $14.45 | 1,822,474 |
| 2016-03-29 | $13.47 | $14.44 | $13.40 | $14.35 | $14.35 | 1,847,225 |
| 2016-03-28 | $13.28 | $13.75 | $13.20 | $13.65 | $13.65 | 1,390,188 |
| 2016-03-24 | $13.59 | $13.60 | $13.00 | $13.18 | $13.18 | 1,313,394 |
| 2016-03-23 | $12.99 | $13.84 | $12.80 | $13.13 | $13.13 | 1,438,944 |
| 2016-03-22 | $13.24 | $13.30 | $12.96 | $13.12 | $13.12 | 904,443 |
| 2016-03-21 | $13.52 | $13.74 | $13.19 | $13.38 | $13.38 | 1,195,421 |
| 2016-03-18 | $13.50 | $13.85 | $13.27 | $13.66 | $13.66 | 1,627,895 |
| 2016-03-17 | $13.96 | $14.19 | $13.46 | $13.64 | $13.64 | 1,393,852 |
| 2016-03-16 | $13.25 | $14.19 | $12.91 | $13.70 | $13.70 | 2,842,098 |
| 2016-03-15 | $13.95 | $14.31 | $13.22 | $13.40 | $13.40 | 1,666,979 |
| 2016-03-14 | $14.63 | $14.63 | $13.91 | $14.16 | $14.16 | 1,364,833 |
| 2016-03-11 | $14.90 | $14.96 | $14.08 | $14.20 | $14.20 | 2,006,739 |
| 2016-03-10 | $14.39 | $14.70 | $13.75 | $14.44 | $14.44 | 2,661,701 |
| 2016-03-09 | $14.69 | $15.30 | $13.71 | $14.10 | $14.10 | 4,390,248 |
| 2016-03-08 | $14.00 | $15.62 | $13.60 | $14.34 | $14.34 | 4,789,857 |
| 2016-03-07 | $14.50 | $14.53 | $13.52 | $14.25 | $14.25 | 2,942,870 |
| 2016-03-04 | $15.23 | $15.43 | $14.03 | $14.27 | $14.27 | 5,087,970 |
| 2016-03-03 | $12.67 | $14.24 | $12.60 | $14.04 | $14.04 | 5,537,603 |
| 2016-03-02 | $12.97 | $13.00 | $12.10 | $12.56 | $12.56 | 4,537,534 |
| 2016-03-01 | $11.70 | $12.26 | $11.62 | $11.91 | $11.91 | 4,816,546 |
| 2016-02-29 | $11.11 | $11.89 | $11.01 | $11.77 | $11.77 | 7,615,599 |
| 2016-02-26 | $11.25 | $12.25 | $10.94 | $11.01 | $11.01 | 15,443,806 |
| 2016-02-25 | $15.43 | $16.16 | $15.00 | $15.55 | $15.55 | 12,889,854 |
| 2016-02-24 | $13.50 | $15.47 | $13.03 | $15.36 | $15.36 | 6,789,207 |
| 2016-02-23 | $14.45 | $14.45 | $13.66 | $13.79 | $13.79 | 3,617,044 |
| 2016-02-22 | $14.35 | $14.51 | $13.47 | $14.45 | $14.45 | 7,669,979 |
| 2016-02-19 | $13.15 | $15.29 | $13.02 | $14.92 | $14.92 | 16,856,042 |
| 2016-02-18 | $11.53 | $12.65 | $11.11 | $12.61 | $12.61 | 4,745,920 |
| 2016-02-17 | $11.28 | $12.05 | $11.28 | $11.44 | $11.44 | 2,667,420 |
| 2016-02-16 | $11.77 | $12.06 | $11.33 | $11.46 | $11.46 | 2,611,833 |
| 2016-02-12 | $10.66 | $11.75 | $10.66 | $11.05 | $11.05 | 2,951,696 |
| 2016-02-11 | $10.64 | $11.08 | $10.17 | $10.65 | $10.65 | 2,283,571 |
| 2016-02-10 | $11.00 | $11.56 | $10.98 | $11.15 | $11.15 | 3,625,040 |
| 2016-02-09 | $10.70 | $12.42 | $10.30 | $10.81 | $10.81 | 5,344,035 |
| 2016-02-08 | $10.87 | $10.87 | $10.03 | $10.33 | $10.33 | 2,954,510 |
| 2016-02-05 | $11.17 | $11.44 | $10.90 | $11.10 | $11.10 | 2,169,155 |
| 2016-02-04 | $10.89 | $11.58 | $10.72 | $11.49 | $11.49 | 2,853,771 |
| 2016-02-03 | $11.37 | $11.50 | $10.51 | $10.92 | $10.92 | 2,651,356 |
| 2016-02-02 | $12.26 | $12.39 | $11.16 | $11.27 | $11.27 | 2,174,830 |
| 2016-02-01 | $12.84 | $13.00 | $12.17 | $12.46 | $12.46 | 1,711,073 |
| 2016-01-29 | $12.75 | $12.96 | $12.15 | $12.69 | $12.69 | 2,606,356 |
| 2016-01-28 | $13.97 | $14.32 | $12.27 | $12.56 | $12.56 | 5,417,887 |
| 2016-01-27 | $13.40 | $14.59 | $13.19 | $13.75 | $13.75 | 9,893,476 |
| 2016-01-26 | $11.18 | $13.54 | $11.02 | $13.29 | $13.29 | 9,978,821 |
| 2016-01-25 | $11.36 | $11.70 | $10.92 | $11.12 | $11.12 | 2,278,782 |
| 2016-01-22 | $12.34 | $12.64 | $11.47 | $11.54 | $11.54 | 3,651,078 |
| 2016-01-21 | $12.66 | $12.70 | $11.61 | $11.98 | $11.98 | 2,337,931 |
| 2016-01-20 | $11.50 | $12.70 | $10.61 | $12.53 | $12.53 | 5,295,742 |
| 2016-01-19 | $14.13 | $14.13 | $11.78 | $12.06 | $12.06 | 3,099,546 |
| 2016-01-15 | $13.50 | $14.34 | $13.49 | $13.76 | $13.76 | 2,631,273 |
| 2016-01-14 | $15.14 | $15.35 | $13.57 | $14.40 | $14.40 | 3,266,417 |
| 2016-01-13 | $14.90 | $16.02 | $14.61 | $14.74 | $14.74 | 3,510,832 |
| 2016-01-12 | $15.59 | $15.90 | $14.30 | $14.81 | $14.81 | 5,495,281 |
| 2016-01-11 | $15.02 | $15.90 | $14.68 | $15.48 | $15.48 | 7,245,336 |
| 2016-01-08 | $20.01 | $20.14 | $14.44 | $14.85 | $14.85 | 14,736,390 |
| 2016-01-07 | $20.12 | $20.61 | $19.50 | $19.70 | $19.70 | 2,939,476 |
| 2016-01-06 | $20.44 | $21.32 | $19.55 | $21.00 | $21.00 | 3,737,562 |
| 2016-01-05 | $22.70 | $23.42 | $20.76 | $21.05 | $21.05 | 4,479,775 |
| 2016-01-04 | $21.34 | $21.93 | $20.52 | $21.72 | $21.72 | 4,998,441 |
| 2015-12-31 | $23.61 | $24.80 | $22.25 | $22.80 | $22.80 | 12,388,401 |
| 2015-12-30 | $20.63 | $24.22 | $20.63 | $23.05 | $23.05 | 19,291,486 |
| 2015-12-29 | $18.51 | $19.57 | $17.63 | $19.37 | $19.37 | 5,717,380 |
| 2015-12-28 | $18.15 | $20.00 | $18.01 | $18.11 | $18.11 | 4,374,563 |
| 2015-12-24 | $18.49 | $18.49 | $17.80 | $18.00 | $18.00 | 1,843,671 |
| 2015-12-23 | $19.18 | $19.63 | $18.06 | $18.68 | $18.68 | 4,227,712 |
| 2015-12-22 | $20.90 | $21.05 | $18.89 | $18.99 | $18.99 | 4,234,151 |
| 2015-12-21 | $21.16 | $21.93 | $20.84 | $20.90 | $20.90 | 2,012,088 |
| 2015-12-18 | $22.52 | $22.52 | $20.85 | $20.99 | $20.99 | 2,445,850 |
| 2015-12-17 | $24.05 | $24.28 | $22.45 | $22.45 | $22.45 | 1,484,558 |
| 2015-12-16 | $24.38 | $24.82 | $23.62 | $23.94 | $23.94 | 1,203,225 |
| 2015-12-15 | $23.06 | $24.75 | $23.06 | $24.23 | $24.23 | 1,625,891 |
| 2015-12-14 | $24.31 | $24.45 | $22.27 | $23.02 | $23.02 | 2,519,766 |
| 2015-12-11 | $24.36 | $25.15 | $24.08 | $24.39 | $24.39 | 1,125,185 |
| 2015-12-10 | $24.56 | $25.25 | $22.79 | $24.80 | $24.80 | 1,698,849 |
| 2015-12-09 | $24.75 | $25.50 | $24.20 | $24.49 | $24.49 | 1,342,597 |
| 2015-12-08 | $25.85 | $25.90 | $23.60 | $24.84 | $24.84 | 2,147,565 |
| 2015-12-07 | $26.69 | $27.66 | $25.80 | $26.17 | $26.17 | 2,406,449 |
| 2015-12-04 | $25.73 | $26.45 | $25.11 | $26.28 | $26.28 | 1,294,843 |
| 2015-12-03 | $25.89 | $26.06 | $25.00 | $25.55 | $25.55 | 1,352,203 |
| 2015-12-02 | $26.56 | $26.87 | $25.55 | $25.78 | $25.78 | 1,639,018 |
| 2015-12-01 | $26.42 | $26.84 | $25.52 | $26.56 | $26.56 | 2,038,632 |
| 2015-11-30 | $26.08 | $27.00 | $26.00 | $26.38 | $26.38 | 1,360,346 |
| 2015-11-27 | $26.50 | $26.60 | $25.76 | $26.20 | $26.20 | 652,800 |
| 2015-11-25 | $25.32 | $26.84 | $25.09 | $26.41 | $26.41 | 2,513,410 |
| 2015-11-24 | $25.88 | $26.21 | $24.95 | $25.15 | $25.15 | 1,397,894 |
| 2015-11-23 | $25.86 | $26.44 | $24.96 | $26.03 | $26.03 | 1,650,460 |
| 2015-11-20 | $26.66 | $27.38 | $25.61 | $25.97 | $25.97 | 2,139,102 |
| 2015-11-19 | $26.56 | $28.05 | $25.23 | $26.46 | $26.46 | 5,415,793 |
| 2015-11-18 | $23.78 | $27.81 | $23.78 | $26.61 | $26.61 | 7,858,832 |
| 2015-11-17 | $23.64 | $24.68 | $23.21 | $23.90 | $23.90 | 2,624,513 |
| 2015-11-16 | $23.81 | $24.20 | $23.25 | $23.51 | $23.51 | 2,694,509 |
| 2015-11-13 | $24.11 | $24.90 | $23.56 | $24.00 | $24.00 | 2,885,300 |
| 2015-11-12 | $23.14 | $25.08 | $22.71 | $24.19 | $24.19 | 4,664,953 |
| 2015-11-11 | $22.37 | $23.31 | $21.70 | $23.21 | $23.21 | 2,764,951 |
| 2015-11-10 | $23.18 | $23.24 | $21.31 | $22.54 | $22.54 | 4,739,497 |
| 2015-11-09 | $24.02 | $24.62 | $22.83 | $23.70 | $23.70 | 12,376,935 |
| 2015-11-06 | $20.62 | $23.55 | $20.00 | $22.89 | $22.89 | 21,790,718 |
| 2015-11-05 | $16.52 | $17.49 | $16.46 | $16.93 | $16.93 | 3,689,761 |
| 2015-11-04 | $16.20 | $16.69 | $16.15 | $16.50 | $16.50 | 1,467,147 |
| 2015-11-03 | $16.14 | $16.70 | $16.01 | $16.13 | $16.13 | 1,761,286 |
| 2015-11-02 | $15.25 | $16.30 | $15.25 | $16.14 | $16.14 | 1,921,193 |
| 2015-10-30 | $15.75 | $15.79 | $15.05 | $15.38 | $15.38 | 1,798,715 |
| 2015-10-29 | $16.55 | $16.63 | $15.45 | $15.75 | $15.75 | 2,114,954 |
| 2015-10-28 | $16.67 | $17.25 | $16.20 | $16.55 | $16.55 | 2,456,499 |
| 2015-10-27 | $16.12 | $16.88 | $16.01 | $16.69 | $16.69 | 3,384,949 |
| 2015-10-26 | $15.78 | $16.52 | $15.35 | $16.25 | $16.25 | 3,237,555 |
| 2015-10-23 | $15.58 | $16.20 | $15.04 | $15.75 | $15.75 | 5,160,554 |
| 2015-10-22 | $15.23 | $16.14 | $14.52 | $15.43 | $15.43 | 8,314,505 |
| 2015-10-21 | $19.43 | $19.94 | $15.32 | $15.40 | $15.40 | 25,924,330 |
| 2015-10-20 | $15.09 | $19.15 | $14.89 | $18.25 | $18.25 | 68,327,904 |
| 2015-10-19 | $11.99 | $15.09 | $10.76 | $13.92 | $13.92 | 71,381,252 |
| 2015-10-16 | $6.90 | $6.93 | $6.68 | $6.79 | $6.79 | 779,009 |
| 2015-10-15 | $7.02 | $7.08 | $6.79 | $6.90 | $6.90 | 683,656 |
| 2015-10-14 | $7.06 | $7.20 | $6.95 | $7.01 | $7.01 | 604,143 |
| 2015-10-13 | $7.03 | $7.25 | $7.01 | $7.08 | $7.08 | 496,150 |
| 2015-10-12 | $6.87 | $7.12 | $6.74 | $7.06 | $7.06 | 670,802 |
| 2015-10-09 | $7.31 | $7.38 | $6.90 | $6.90 | $6.90 | 796,751 |
| 2015-10-08 | $6.97 | $7.35 | $6.91 | $7.31 | $7.31 | 793,491 |
| 2015-10-07 | $6.70 | $7.01 | $6.64 | $6.98 | $6.98 | 1,022,919 |
| 2015-10-06 | $6.60 | $6.82 | $6.51 | $6.60 | $6.60 | 663,207 |
| 2015-10-05 | $6.01 | $6.65 | $6.01 | $6.57 | $6.57 | 862,100 |
| 2015-10-02 | $6.02 | $6.12 | $5.70 | $5.98 | $5.98 | 1,031,127 |
| 2015-10-01 | $6.39 | $6.45 | $6.04 | $6.06 | $6.06 | 809,063 |
| 2015-09-30 | $6.34 | $6.40 | $6.22 | $6.38 | $6.38 | 629,854 |
| 2015-09-29 | $6.23 | $6.44 | $6.17 | $6.28 | $6.28 | 700,459 |
| 2015-09-28 | $6.35 | $6.39 | $6.04 | $6.24 | $6.24 | 710,103 |
| 2015-09-25 | $6.36 | $6.43 | $6.21 | $6.42 | $6.42 | 670,056 |
| 2015-09-24 | $6.22 | $6.44 | $6.13 | $6.31 | $6.31 | 539,570 |
| 2015-09-23 | $6.66 | $6.66 | $6.18 | $6.28 | $6.28 | 987,421 |
| 2015-09-22 | $7.06 | $7.11 | $6.46 | $6.56 | $6.56 | 1,407,935 |
| 2015-09-21 | $6.81 | $7.14 | $6.78 | $7.13 | $7.13 | 1,178,796 |
| 2015-09-18 | $6.87 | $6.98 | $6.63 | $6.79 | $6.79 | 925,389 |
| 2015-09-17 | $6.78 | $7.09 | $6.65 | $6.92 | $6.92 | 1,537,271 |
| 2015-09-16 | $6.58 | $6.99 | $6.55 | $6.79 | $6.79 | 1,906,578 |
| 2015-09-15 | $6.12 | $6.78 | $6.03 | $6.54 | $6.54 | 4,121,583 |
| 2015-09-14 | $5.95 | $5.99 | $5.63 | $5.74 | $5.74 | 455,091 |
| 2015-09-11 | $5.92 | $6.07 | $5.70 | $5.91 | $5.91 | 1,198,156 |
| 2015-09-10 | $6.06 | $6.13 | $5.90 | $6.00 | $6.00 | 475,898 |
| 2015-09-09 | $6.36 | $6.39 | $6.03 | $6.08 | $6.08 | 582,265 |
| 2015-09-08 | $6.37 | $6.37 | $6.21 | $6.31 | $6.31 | 509,498 |
WW International Inc (WW) News Headlines
.jpg)
.jpg)
.jpg)
Moving Due to Eviction, Rising Rent Can Disrupt Government Health Aid
None
bloomberg.com Feb. 22, 2024Recent WW International Inc (WW) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to WW International Inc (WW) in the Personal Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bright Horizons Family Solutions Inc | BFAM | Personal Services | Consumer Cyclical | 50,000 |
| Service Corp International | SCI | Personal Services | Consumer Cyclical | 25,395 |
| Regis Corp | RGS | Personal Services | Consumer Cyclical | 20,000 |
| WW International Inc | WW | Personal Services | Consumer Cyclical | 11,000 |
| H&R Block Inc | HRB | Personal Services | Consumer Cyclical | 10,000 |
| Rollins Inc | ROL | Personal Services | Consumer Cyclical | 9,821 |
| Carriage Services Inc | CSV | Personal Services | Consumer Cyclical | 8,500 |
| Mister Car Wash Inc | MCW | Personal Services | Consumer Cyclical | 7,000 |
| Franchise Group Inc - Class A | FRG | Personal Services | Consumer Cyclical | 3,472 |
| Rover Group Inc - Class A | ROVR | Personal Services | Consumer Cyclical | 3,000 |