Aerie Pharmaceuticals Inc (AERI) Exchange: NASDAQ
Data as of May 2, 2025
$15.25 ($0.00) 0.00%
Aerie Pharmaceuticals Inc - Daily Information
Click for more stock information on Aerie Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.25 |
| Previous Close | $15.25 |
| High | $15.25 |
| Low | $15.25 |
| Adjusted Open | $15.25 |
| Previous Adjusted Close | $15.25 |
| Adjusted High | $15.25 |
| Adjusted Low | $15.25 |
About Aerie Pharmaceuticals Inc (AERI)
Aerie Pharmaceuticals Inc (AERI) is a publicly traded pharmaceutical company that focuses on developing and commercializing therapeutics to treat ocular diseases. Founded in 2009 by Shaun Coughlin, the company is based in Durham, North Carolina. When first founded, the company had a total of 24 employees but has since grown to over 125 people across their US and Europe offices. Initially, Aerie focussed on two product candidates and got their first FDA approval in late 2016. Since then, they have been approved by the US Food and Drug Administration (FDA) for a total of four commercial products and one further product is currently undergoing clinical trials. Aerie has a strong board of directors with varied backgrounds in healthcare and finance. The company has expanded rapidly over the years and now has offices with approximately 125 full-time employees across three countries including the United States, France, and Germany. Aerie is focused on developing novel and innovative treatments for diseases related to the eyes, such as glaucoma, retinal disorders, and dry eye disease. In addition to their on-going product portfolio and drug discovery research, Aerie has pursued collaborations and licensing agreements to develop a deeper understanding of ocular diseases, find treatment options, and negotiate partnerships that would benefit all stakeholders. The company's pipeline of therapeutic candidates includes several compounds currently in late-stage development as well as several investigational compounds as treatments for glaucoma and other eye diseases. The team is also looking to further develop its existing candidates, including a glaucoma implant and a glaucoma drug released from a biodegradable microparticle.
Invest in Aerie Pharmaceuticals Inc (AERI)
Historical Stock Data for Aerie Pharmaceuticals Inc (AERI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 600 |
| 2022-12-29 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 6 |
| 2022-11-21 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2022-11-18 | $15.24 | $15.25 | $15.24 | $15.25 | $15.25 | 1,215,184 |
| 2022-11-17 | $15.24 | $15.25 | $15.24 | $15.24 | $15.24 | 594,907 |
| 2022-11-16 | $15.24 | $15.25 | $15.23 | $15.25 | $15.25 | 505,238 |
| 2022-11-15 | $15.25 | $15.25 | $15.23 | $15.23 | $15.23 | 552,180 |
| 2022-11-14 | $15.24 | $15.25 | $15.23 | $15.23 | $15.23 | 615,607 |
| 2022-11-11 | $15.24 | $15.24 | $15.23 | $15.23 | $15.23 | 593,684 |
| 2022-11-10 | $15.23 | $15.24 | $15.22 | $15.23 | $15.23 | 486,591 |
| 2022-11-09 | $15.22 | $15.24 | $15.22 | $15.23 | $15.23 | 331,072 |
| 2022-11-08 | $15.22 | $15.23 | $15.21 | $15.22 | $15.22 | 262,257 |
| 2022-11-07 | $15.23 | $15.23 | $15.21 | $15.22 | $15.22 | 284,490 |
| 2022-11-04 | $15.21 | $15.23 | $15.21 | $15.22 | $15.22 | 291,640 |
| 2022-11-03 | $15.21 | $15.23 | $15.20 | $15.23 | $15.23 | 306,591 |
| 2022-11-02 | $15.22 | $15.23 | $15.21 | $15.21 | $15.21 | 465,003 |
| 2022-11-01 | $15.22 | $15.23 | $15.22 | $15.22 | $15.22 | 389,796 |
| 2022-10-31 | $15.22 | $15.24 | $15.21 | $15.22 | $15.22 | 520,493 |
| 2022-10-28 | $15.21 | $15.23 | $15.20 | $15.22 | $15.22 | 471,288 |
| 2022-10-27 | $15.21 | $15.22 | $15.19 | $15.20 | $15.20 | 373,723 |
| 2022-10-26 | $15.21 | $15.21 | $15.19 | $15.19 | $15.19 | 1,069,062 |
| 2022-10-25 | $15.21 | $15.22 | $15.18 | $15.19 | $15.19 | 748,401 |
| 2022-10-24 | $15.20 | $15.22 | $15.17 | $15.20 | $15.20 | 459,262 |
| 2022-10-21 | $15.21 | $15.21 | $15.19 | $15.21 | $15.21 | 338,565 |
| 2022-10-20 | $15.19 | $15.21 | $15.18 | $15.20 | $15.20 | 942,780 |
| 2022-10-19 | $15.19 | $15.21 | $15.17 | $15.19 | $15.19 | 694,217 |
| 2022-10-18 | $15.23 | $15.24 | $15.18 | $15.18 | $15.18 | 1,395,934 |
| 2022-10-17 | $15.20 | $15.23 | $15.19 | $15.21 | $15.21 | 657,578 |
| 2022-10-14 | $15.24 | $15.25 | $15.18 | $15.19 | $15.19 | 1,251,240 |
| 2022-10-13 | $15.19 | $15.24 | $15.19 | $15.22 | $15.22 | 907,531 |
| 2022-10-12 | $15.21 | $15.23 | $15.17 | $15.23 | $15.23 | 303,703 |
| 2022-10-11 | $15.22 | $15.25 | $15.19 | $15.21 | $15.21 | 845,275 |
| 2022-10-10 | $15.18 | $15.26 | $15.14 | $15.25 | $15.25 | 1,056,073 |
| 2022-10-07 | $15.14 | $15.24 | $15.14 | $15.20 | $15.20 | 625,319 |
| 2022-10-06 | $15.13 | $15.16 | $15.11 | $15.16 | $15.16 | 519,485 |
| 2022-10-05 | $15.13 | $15.18 | $15.11 | $15.12 | $15.12 | 623,181 |
| 2022-10-04 | $15.14 | $15.20 | $15.07 | $15.20 | $15.20 | 942,806 |
| 2022-10-03 | $15.12 | $15.14 | $15.04 | $15.10 | $15.10 | 1,891,116 |
| 2022-09-30 | $15.11 | $15.13 | $15.09 | $15.13 | $15.13 | 858,936 |
| 2022-09-29 | $15.14 | $15.14 | $15.09 | $15.12 | $15.12 | 1,103,803 |
| 2022-09-28 | $15.13 | $15.16 | $15.11 | $15.12 | $15.12 | 739,336 |
| 2022-09-27 | $15.14 | $15.14 | $15.08 | $15.10 | $15.10 | 1,257,606 |
| 2022-09-26 | $15.10 | $15.14 | $15.10 | $15.11 | $15.11 | 722,538 |
| 2022-09-23 | $15.14 | $15.15 | $15.08 | $15.12 | $15.12 | 994,659 |
| 2022-09-22 | $15.15 | $15.18 | $15.14 | $15.14 | $15.14 | 1,037,492 |
| 2022-09-21 | $15.14 | $15.20 | $15.12 | $15.15 | $15.15 | 941,030 |
| 2022-09-20 | $15.14 | $15.17 | $15.13 | $15.14 | $15.14 | 601,601 |
| 2022-09-19 | $15.16 | $15.19 | $15.13 | $15.15 | $15.15 | 671,469 |
| 2022-09-16 | $15.18 | $15.21 | $15.13 | $15.14 | $15.14 | 904,808 |
| 2022-09-15 | $15.18 | $15.25 | $15.18 | $15.22 | $15.22 | 1,470,583 |
| 2022-09-14 | $15.13 | $15.23 | $15.12 | $15.23 | $15.23 | 1,434,372 |
| 2022-09-13 | $15.12 | $15.18 | $15.11 | $15.14 | $15.14 | 905,141 |
| 2022-09-12 | $15.15 | $15.19 | $15.11 | $15.14 | $15.14 | 2,054,495 |
| 2022-09-09 | $15.17 | $15.17 | $15.10 | $15.12 | $15.12 | 883,429 |
| 2022-09-08 | $15.17 | $15.21 | $15.13 | $15.13 | $15.13 | 920,549 |
| 2022-09-07 | $15.14 | $15.37 | $15.11 | $15.16 | $15.16 | 2,242,213 |
| 2022-09-06 | $15.19 | $15.21 | $15.08 | $15.12 | $15.12 | 2,998,358 |
| 2022-09-02 | $15.13 | $15.27 | $15.08 | $15.19 | $15.19 | 1,622,969 |
| 2022-09-01 | $15.10 | $15.18 | $15.04 | $15.16 | $15.16 | 2,168,797 |
| 2022-08-31 | $15.12 | $15.13 | $15.05 | $15.10 | $15.10 | 2,358,531 |
| 2022-08-30 | $15.10 | $15.15 | $15.04 | $15.13 | $15.13 | 2,901,460 |
| 2022-08-29 | $15.07 | $15.11 | $15.05 | $15.07 | $15.07 | 3,148,957 |
| 2022-08-26 | $15.11 | $15.13 | $15.05 | $15.09 | $15.09 | 3,098,350 |
| 2022-08-25 | $15.15 | $15.16 | $15.09 | $15.10 | $15.10 | 3,475,258 |
| 2022-08-24 | $15.12 | $15.19 | $15.08 | $15.18 | $15.18 | 4,788,898 |
| 2022-08-23 | $15.03 | $15.21 | $15.00 | $15.16 | $15.16 | 28,858,225 |
| 2022-08-22 | $10.86 | $11.23 | $10.78 | $11.15 | $11.15 | 350,938 |
| 2022-08-19 | $11.28 | $11.39 | $10.87 | $10.99 | $10.99 | 287,601 |
| 2022-08-18 | $11.20 | $11.54 | $10.94 | $11.47 | $11.47 | 442,437 |
| 2022-08-17 | $11.42 | $11.60 | $10.85 | $11.09 | $11.09 | 705,093 |
| 2022-08-16 | $11.73 | $11.83 | $11.35 | $11.64 | $11.64 | 631,633 |
| 2022-08-15 | $11.51 | $11.80 | $11.00 | $11.74 | $11.74 | 574,850 |
| 2022-08-12 | $11.18 | $11.83 | $11.15 | $11.57 | $11.57 | 492,830 |
| 2022-08-11 | $11.66 | $11.77 | $10.91 | $11.09 | $11.09 | 857,680 |
| 2022-08-10 | $11.49 | $11.80 | $11.34 | $11.64 | $11.64 | 784,098 |
| 2022-08-09 | $10.66 | $11.54 | $10.43 | $11.23 | $11.23 | 1,727,618 |
| 2022-08-08 | $8.89 | $10.66 | $8.89 | $10.66 | $10.66 | 1,653,412 |
| 2022-08-05 | $7.03 | $8.97 | $6.99 | $8.91 | $8.91 | 1,513,809 |
| 2022-08-04 | $6.80 | $7.63 | $6.77 | $7.37 | $7.37 | 617,603 |
| 2022-08-03 | $6.44 | $7.11 | $6.44 | $6.80 | $6.80 | 468,930 |
| 2022-08-02 | $6.24 | $6.52 | $6.05 | $6.38 | $6.38 | 461,227 |
| 2022-08-01 | $6.83 | $6.94 | $6.35 | $6.37 | $6.37 | 425,782 |
| 2022-07-29 | $7.24 | $7.24 | $6.53 | $7.01 | $7.01 | 707,952 |
| 2022-07-28 | $7.66 | $7.70 | $7.20 | $7.29 | $7.29 | 329,151 |
| 2022-07-27 | $7.81 | $7.92 | $7.62 | $7.64 | $7.64 | 322,278 |
| 2022-07-26 | $7.76 | $7.96 | $7.65 | $7.86 | $7.86 | 196,631 |
| 2022-07-25 | $7.75 | $7.86 | $7.69 | $7.79 | $7.79 | 174,992 |
| 2022-07-22 | $8.00 | $8.00 | $7.66 | $7.72 | $7.72 | 377,396 |
| 2022-07-21 | $7.69 | $8.02 | $7.59 | $7.95 | $7.95 | 461,193 |
| 2022-07-20 | $8.17 | $8.37 | $7.70 | $7.75 | $7.75 | 581,123 |
| 2022-07-19 | $8.19 | $8.26 | $7.94 | $8.09 | $8.09 | 1,098,599 |
| 2022-07-18 | $8.09 | $8.42 | $8.03 | $8.11 | $8.11 | 350,229 |
| 2022-07-15 | $8.03 | $8.15 | $7.90 | $7.97 | $7.97 | 236,358 |
| 2022-07-14 | $8.14 | $8.14 | $7.87 | $8.01 | $8.01 | 312,199 |
| 2022-07-13 | $8.03 | $8.31 | $8.00 | $8.28 | $8.28 | 189,639 |
| 2022-07-12 | $8.09 | $8.23 | $7.90 | $8.22 | $8.22 | 235,228 |
| 2022-07-11 | $8.47 | $8.47 | $7.81 | $8.05 | $8.05 | 353,547 |
| 2022-07-08 | $8.53 | $8.65 | $8.29 | $8.50 | $8.50 | 535,277 |
| 2022-07-07 | $8.20 | $8.62 | $8.03 | $8.58 | $8.58 | 737,277 |
| 2022-07-06 | $8.37 | $8.55 | $8.00 | $8.27 | $8.27 | 411,963 |
| 2022-07-05 | $8.24 | $8.65 | $8.22 | $8.48 | $8.48 | 484,121 |
| 2022-07-01 | $7.51 | $8.42 | $7.41 | $8.36 | $8.36 | 641,192 |
| 2022-06-30 | $7.59 | $7.96 | $7.34 | $7.50 | $7.50 | 1,932,332 |
| 2022-06-29 | $7.95 | $7.95 | $7.56 | $7.80 | $7.80 | 260,985 |
| 2022-06-28 | $8.08 | $8.14 | $7.75 | $7.83 | $7.83 | 491,241 |
| 2022-06-27 | $7.58 | $8.27 | $7.50 | $8.12 | $8.12 | 627,046 |
| 2022-06-24 | $7.41 | $7.69 | $7.19 | $7.56 | $7.56 | 1,366,210 |
| 2022-06-23 | $6.77 | $7.34 | $6.77 | $7.32 | $7.32 | 570,311 |
| 2022-06-22 | $6.69 | $7.17 | $6.64 | $6.78 | $6.78 | 561,591 |
| 2022-06-21 | $6.38 | $6.91 | $6.38 | $6.84 | $6.84 | 734,171 |
| 2022-06-17 | $5.72 | $6.74 | $5.72 | $6.47 | $6.47 | 1,035,900 |
| 2022-06-16 | $6.30 | $6.38 | $5.67 | $5.68 | $5.68 | 601,023 |
| 2022-06-15 | $6.01 | $6.52 | $5.87 | $6.48 | $6.48 | 363,198 |
| 2022-06-14 | $5.97 | $6.05 | $5.59 | $5.97 | $5.97 | 351,280 |
| 2022-06-13 | $5.73 | $6.05 | $5.71 | $5.99 | $5.99 | 507,031 |
| 2022-06-10 | $6.05 | $6.14 | $5.92 | $6.02 | $6.02 | 496,337 |
| 2022-06-09 | $6.01 | $6.26 | $5.87 | $6.11 | $6.11 | 528,721 |
| 2022-06-08 | $6.03 | $6.23 | $5.91 | $6.07 | $6.07 | 486,014 |
| 2022-06-07 | $5.84 | $6.17 | $5.77 | $6.10 | $6.10 | 469,985 |
| 2022-06-06 | $5.82 | $5.98 | $5.76 | $5.86 | $5.86 | 613,285 |
| 2022-06-03 | $5.30 | $5.76 | $5.30 | $5.74 | $5.74 | 674,188 |
| 2022-06-02 | $4.92 | $5.38 | $4.81 | $5.37 | $5.37 | 650,739 |
| 2022-06-01 | $5.17 | $5.38 | $4.82 | $4.95 | $4.95 | 978,410 |
| 2022-05-31 | $5.38 | $5.50 | $5.05 | $5.18 | $5.18 | 1,773,468 |
| 2022-05-27 | $5.42 | $5.51 | $5.18 | $5.42 | $5.42 | 918,542 |
| 2022-05-26 | $5.53 | $5.65 | $5.33 | $5.43 | $5.43 | 820,003 |
| 2022-05-25 | $5.88 | $5.88 | $5.46 | $5.48 | $5.48 | 675,492 |
| 2022-05-24 | $6.42 | $6.53 | $5.75 | $5.93 | $5.93 | 800,304 |
| 2022-05-23 | $6.97 | $6.97 | $6.40 | $6.47 | $6.47 | 690,828 |
| 2022-05-20 | $7.28 | $7.28 | $6.58 | $6.81 | $6.81 | 640,382 |
| 2022-05-19 | $6.86 | $7.26 | $6.77 | $7.14 | $7.14 | 531,202 |
| 2022-05-18 | $7.14 | $7.33 | $6.76 | $6.92 | $6.92 | 777,524 |
| 2022-05-17 | $7.08 | $7.34 | $6.90 | $7.33 | $7.33 | 775,277 |
| 2022-05-16 | $6.78 | $7.01 | $6.73 | $6.88 | $6.88 | 380,159 |
| 2022-05-13 | $6.48 | $7.00 | $6.43 | $6.81 | $6.81 | 512,084 |
| 2022-05-12 | $5.83 | $6.47 | $5.67 | $6.45 | $6.45 | 664,433 |
| 2022-05-11 | $5.86 | $6.18 | $5.77 | $5.87 | $5.87 | 963,584 |
| 2022-05-10 | $5.97 | $6.12 | $5.72 | $6.02 | $6.02 | 677,820 |
| 2022-05-09 | $6.06 | $6.29 | $5.60 | $5.79 | $5.79 | 1,349,706 |
| 2022-05-06 | $7.83 | $7.87 | $6.24 | $6.25 | $6.25 | 726,340 |
| 2022-05-05 | $7.89 | $8.00 | $7.50 | $7.72 | $7.72 | 404,327 |
| 2022-05-04 | $7.95 | $8.16 | $7.49 | $8.10 | $8.10 | 324,461 |
| 2022-05-03 | $7.43 | $8.06 | $7.41 | $7.97 | $7.97 | 868,605 |
| 2022-05-02 | $7.08 | $7.65 | $7.07 | $7.50 | $7.50 | 519,639 |
| 2022-04-29 | $7.28 | $7.49 | $7.09 | $7.11 | $7.11 | 473,964 |
| 2022-04-28 | $7.49 | $7.53 | $7.05 | $7.40 | $7.40 | 450,805 |
| 2022-04-27 | $7.61 | $7.68 | $7.30 | $7.37 | $7.37 | 277,361 |
| 2022-04-26 | $7.85 | $7.85 | $7.52 | $7.54 | $7.54 | 283,156 |
| 2022-04-25 | $7.79 | $8.16 | $7.62 | $7.98 | $7.98 | 365,945 |
| 2022-04-22 | $7.74 | $8.00 | $7.71 | $7.76 | $7.76 | 381,451 |
| 2022-04-21 | $8.41 | $8.49 | $7.94 | $7.99 | $7.99 | 370,016 |
| 2022-04-20 | $8.48 | $8.48 | $8.13 | $8.28 | $8.28 | 539,120 |
| 2022-04-19 | $8.23 | $8.61 | $8.00 | $8.44 | $8.44 | 301,867 |
| 2022-04-18 | $9.15 | $9.15 | $8.23 | $8.32 | $8.32 | 566,014 |
| 2022-04-14 | $8.69 | $9.18 | $8.48 | $9.16 | $9.16 | 573,763 |
| 2022-04-13 | $7.82 | $8.84 | $7.77 | $8.75 | $8.75 | 883,843 |
| 2022-04-12 | $7.87 | $8.11 | $7.69 | $7.82 | $7.82 | 392,556 |
| 2022-04-11 | $7.96 | $8.03 | $7.58 | $7.82 | $7.82 | 952,547 |
| 2022-04-08 | $8.12 | $8.25 | $7.90 | $8.09 | $8.09 | 395,892 |
| 2022-04-07 | $8.69 | $9.02 | $8.02 | $8.07 | $8.07 | 569,403 |
| 2022-04-06 | $8.47 | $8.70 | $8.42 | $8.62 | $8.62 | 472,342 |
| 2022-04-05 | $9.02 | $9.21 | $8.50 | $8.54 | $8.54 | 610,675 |
| 2022-04-04 | $9.02 | $9.14 | $8.64 | $8.81 | $8.81 | 839,290 |
| 2022-04-01 | $9.14 | $9.34 | $8.98 | $9.07 | $9.07 | 347,000 |
| 2022-03-31 | $9.18 | $9.74 | $8.96 | $9.10 | $9.10 | 367,020 |
| 2022-03-30 | $9.82 | $9.91 | $9.19 | $9.25 | $9.25 | 570,017 |
| 2022-03-29 | $9.49 | $9.83 | $9.42 | $9.80 | $9.80 | 448,656 |
| 2022-03-28 | $9.48 | $9.63 | $9.02 | $9.40 | $9.40 | 517,542 |
| 2022-03-25 | $9.51 | $9.69 | $9.14 | $9.62 | $9.62 | 540,045 |
| 2022-03-24 | $9.08 | $9.49 | $8.88 | $9.47 | $9.47 | 646,259 |
| 2022-03-23 | $8.80 | $9.35 | $8.80 | $9.13 | $9.13 | 571,860 |
| 2022-03-22 | $8.48 | $9.00 | $8.41 | $8.91 | $8.91 | 881,485 |
| 2022-03-21 | $8.85 | $8.90 | $8.29 | $8.34 | $8.34 | 724,045 |
| 2022-03-18 | $8.54 | $8.93 | $8.54 | $8.80 | $8.80 | 1,360,728 |
| 2022-03-17 | $8.58 | $8.72 | $8.34 | $8.60 | $8.60 | 1,018,217 |
| 2022-03-16 | $8.35 | $8.37 | $7.83 | $8.36 | $8.36 | 926,167 |
| 2022-03-15 | $8.29 | $8.53 | $8.18 | $8.23 | $8.23 | 694,188 |
| 2022-03-14 | $9.18 | $9.25 | $8.21 | $8.26 | $8.26 | 882,446 |
| 2022-03-11 | $9.25 | $9.66 | $9.07 | $9.24 | $9.24 | 1,539,841 |
| 2022-03-10 | $8.84 | $9.22 | $8.53 | $9.20 | $9.20 | 1,114,086 |
| 2022-03-09 | $7.98 | $9.02 | $7.98 | $9.01 | $9.01 | 1,180,336 |
| 2022-03-08 | $7.76 | $8.26 | $7.64 | $8.01 | $8.01 | 543,737 |
| 2022-03-07 | $7.90 | $8.23 | $7.72 | $7.77 | $7.77 | 1,088,596 |
| 2022-03-04 | $7.97 | $8.24 | $7.79 | $7.96 | $7.96 | 534,895 |
| 2022-03-03 | $8.38 | $8.42 | $7.89 | $8.10 | $8.10 | 541,138 |
| 2022-03-02 | $8.50 | $8.62 | $8.34 | $8.45 | $8.45 | 773,896 |
| 2022-03-01 | $8.09 | $8.50 | $7.85 | $8.48 | $8.48 | 1,318,352 |
| 2022-02-28 | $7.49 | $8.42 | $7.42 | $8.30 | $8.30 | 2,004,205 |
| 2022-02-25 | $6.86 | $7.75 | $6.80 | $7.64 | $7.64 | 4,303,329 |
| 2022-02-24 | $5.52 | $5.93 | $5.46 | $5.90 | $5.90 | 1,141,714 |
| 2022-02-23 | $5.87 | $5.95 | $5.55 | $5.64 | $5.64 | 1,136,413 |
| 2022-02-22 | $5.95 | $6.08 | $5.79 | $5.82 | $5.82 | 1,137,795 |
| 2022-02-18 | $6.42 | $6.50 | $5.99 | $6.00 | $6.00 | 959,637 |
| 2022-02-17 | $6.72 | $6.82 | $6.49 | $6.50 | $6.50 | 554,529 |
| 2022-02-16 | $6.64 | $6.86 | $6.51 | $6.81 | $6.81 | 656,741 |
| 2022-02-15 | $6.69 | $6.95 | $6.59 | $6.68 | $6.68 | 1,204,359 |
| 2022-02-14 | $6.59 | $6.76 | $6.41 | $6.60 | $6.60 | 1,036,083 |
| 2022-02-11 | $6.82 | $6.96 | $6.55 | $6.55 | $6.55 | 445,352 |
| 2022-02-10 | $7.15 | $7.26 | $6.76 | $6.84 | $6.84 | 521,646 |
| 2022-02-09 | $7.31 | $7.52 | $7.22 | $7.31 | $7.31 | 416,480 |
| 2022-02-08 | $7.22 | $7.35 | $7.15 | $7.33 | $7.33 | 341,646 |
| 2022-02-07 | $7.06 | $7.47 | $7.05 | $7.24 | $7.24 | 476,951 |
| 2022-02-04 | $6.74 | $7.08 | $6.62 | $7.05 | $7.05 | 630,809 |
| 2022-02-03 | $7.03 | $7.16 | $6.66 | $6.76 | $6.76 | 1,007,851 |
| 2022-02-02 | $7.46 | $7.46 | $7.03 | $7.18 | $7.18 | 714,024 |
| 2022-02-01 | $7.34 | $7.67 | $7.06 | $7.39 | $7.39 | 1,185,932 |
| 2022-01-31 | $6.81 | $7.38 | $6.81 | $7.36 | $7.36 | 544,769 |
| 2022-01-28 | $6.90 | $7.08 | $6.76 | $6.92 | $6.92 | 509,592 |
| 2022-01-27 | $7.14 | $7.21 | $6.78 | $6.86 | $6.86 | 764,655 |
| 2022-01-26 | $7.32 | $7.52 | $7.00 | $7.06 | $7.06 | 621,065 |
| 2022-01-25 | $6.55 | $7.22 | $6.52 | $7.16 | $7.16 | 535,367 |
| 2022-01-24 | $6.58 | $6.81 | $6.39 | $6.74 | $6.74 | 2,132,500 |
| 2022-01-21 | $7.03 | $7.23 | $6.69 | $6.73 | $6.73 | 749,435 |
| 2022-01-20 | $7.05 | $7.49 | $7.05 | $7.11 | $7.11 | 560,356 |
| 2022-01-19 | $7.48 | $7.55 | $7.20 | $7.23 | $7.23 | 717,346 |
| 2022-01-18 | $7.49 | $7.71 | $7.32 | $7.49 | $7.49 | 514,123 |
| 2022-01-14 | $7.37 | $7.74 | $7.21 | $7.55 | $7.55 | 563,588 |
| 2022-01-13 | $8.10 | $8.11 | $7.32 | $7.46 | $7.46 | 605,099 |
| 2022-01-12 | $8.52 | $8.61 | $8.07 | $8.07 | $8.07 | 1,603,566 |
| 2022-01-11 | $8.11 | $8.55 | $8.00 | $8.52 | $8.52 | 855,787 |
| 2022-01-10 | $7.59 | $8.39 | $7.52 | $8.23 | $8.23 | 1,528,678 |
| 2022-01-07 | $6.90 | $7.73 | $6.82 | $7.70 | $7.70 | 1,460,926 |
| 2022-01-06 | $6.96 | $7.14 | $6.67 | $7.13 | $7.13 | 1,689,948 |
| 2022-01-05 | $7.03 | $7.29 | $6.75 | $6.92 | $6.92 | 1,558,693 |
| 2022-01-04 | $7.42 | $7.58 | $7.08 | $7.14 | $7.14 | 860,958 |
| 2022-01-03 | $7.09 | $7.52 | $6.95 | $7.49 | $7.49 | 773,882 |
| 2021-12-31 | $7.16 | $7.28 | $6.95 | $7.02 | $7.02 | 929,167 |
| 2021-12-30 | $7.16 | $7.57 | $7.08 | $7.17 | $7.17 | 928,990 |
| 2021-12-29 | $7.19 | $7.36 | $7.04 | $7.15 | $7.15 | 982,001 |
| 2021-12-28 | $7.31 | $7.63 | $7.24 | $7.28 | $7.28 | 1,113,317 |
| 2021-12-27 | $8.69 | $8.69 | $7.12 | $7.31 | $7.31 | 2,421,421 |
| 2021-12-23 | $8.21 | $8.58 | $8.15 | $8.52 | $8.52 | 815,110 |
| 2021-12-22 | $7.99 | $8.39 | $7.77 | $8.28 | $8.28 | 856,770 |
| 2021-12-21 | $8.16 | $8.27 | $7.88 | $8.01 | $8.01 | 1,580,456 |
| 2021-12-20 | $7.78 | $8.13 | $7.55 | $8.11 | $8.11 | 1,634,727 |
| 2021-12-17 | $8.10 | $8.10 | $7.60 | $8.00 | $8.00 | 1,907,997 |
| 2021-12-16 | $8.68 | $8.68 | $8.10 | $8.12 | $8.12 | 1,569,197 |
| 2021-12-15 | $8.60 | $8.69 | $8.12 | $8.41 | $8.41 | 1,617,980 |
| 2021-12-14 | $8.48 | $8.98 | $8.03 | $8.61 | $8.61 | 1,173,642 |
| 2021-12-13 | $8.91 | $9.10 | $8.46 | $8.75 | $8.75 | 2,334,400 |
| 2021-12-10 | $9.25 | $9.47 | $8.98 | $8.99 | $8.99 | 1,292,220 |
| 2021-12-09 | $9.51 | $9.57 | $9.00 | $9.26 | $9.26 | 1,824,049 |
| 2021-12-08 | $9.92 | $9.93 | $9.26 | $9.65 | $9.65 | 1,933,965 |
| 2021-12-07 | $10.80 | $10.85 | $9.59 | $9.76 | $9.76 | 3,067,776 |
| 2021-12-06 | $10.27 | $10.67 | $10.04 | $10.64 | $10.64 | 805,497 |
| 2021-12-03 | $10.42 | $10.53 | $9.97 | $10.22 | $10.22 | 5,746,688 |
| 2021-12-02 | $9.95 | $10.42 | $9.81 | $10.36 | $10.36 | 913,373 |
| 2021-12-01 | $10.24 | $10.58 | $9.75 | $9.89 | $9.89 | 1,005,299 |
| 2021-11-30 | $9.69 | $10.13 | $9.53 | $10.10 | $10.10 | 1,179,078 |
| 2021-11-29 | $9.91 | $10.19 | $9.15 | $9.57 | $9.57 | 966,911 |
| 2021-11-26 | $9.94 | $10.23 | $9.50 | $9.80 | $9.80 | 462,653 |
| 2021-11-24 | $9.59 | $10.17 | $9.41 | $10.15 | $10.15 | 736,329 |
| 2021-11-23 | $9.65 | $9.78 | $9.35 | $9.58 | $9.58 | 1,159,180 |
| 2021-11-22 | $10.00 | $10.16 | $9.69 | $9.70 | $9.70 | 1,148,268 |
| 2021-11-19 | $10.08 | $10.47 | $10.00 | $10.04 | $10.04 | 940,892 |
| 2021-11-18 | $11.39 | $11.39 | $10.12 | $10.27 | $10.27 | 1,234,293 |
| 2021-11-17 | $11.55 | $11.70 | $10.85 | $10.89 | $10.89 | 642,899 |
| 2021-11-16 | $11.51 | $11.71 | $11.20 | $11.57 | $11.57 | 911,644 |
| 2021-11-15 | $12.06 | $12.27 | $11.54 | $11.63 | $11.63 | 437,275 |
| 2021-11-12 | $12.05 | $12.16 | $11.84 | $11.85 | $11.85 | 316,103 |
| 2021-11-11 | $12.16 | $12.55 | $11.98 | $12.06 | $12.06 | 557,758 |
| 2021-11-10 | $12.15 | $12.54 | $11.93 | $12.09 | $12.09 | 504,936 |
| 2021-11-09 | $12.54 | $12.81 | $12.16 | $12.54 | $12.54 | 656,248 |
| 2021-11-08 | $12.17 | $12.75 | $12.01 | $12.72 | $12.72 | 652,948 |
| 2021-11-05 | $11.97 | $13.00 | $11.28 | $12.24 | $12.24 | 1,021,933 |
| 2021-11-04 | $12.06 | $12.23 | $11.79 | $12.01 | $12.01 | 637,501 |
| 2021-11-03 | $11.62 | $12.26 | $11.44 | $11.94 | $11.94 | 752,894 |
| 2021-11-02 | $11.04 | $11.68 | $10.67 | $11.51 | $11.51 | 596,909 |
| 2021-11-01 | $10.63 | $11.06 | $10.49 | $11.02 | $11.02 | 754,507 |
| 2021-10-29 | $10.17 | $10.79 | $10.12 | $10.63 | $10.63 | 519,179 |
| 2021-10-28 | $9.79 | $10.23 | $9.55 | $10.19 | $10.19 | 598,573 |
| 2021-10-27 | $9.96 | $10.09 | $9.68 | $9.84 | $9.84 | 663,575 |
| 2021-10-26 | $10.25 | $10.34 | $9.84 | $9.92 | $9.92 | 623,162 |
| 2021-10-25 | $10.54 | $10.73 | $10.12 | $10.23 | $10.23 | 775,599 |
| 2021-10-22 | $11.32 | $11.46 | $10.47 | $10.59 | $10.59 | 1,259,286 |
| 2021-10-21 | $11.69 | $11.93 | $11.25 | $11.46 | $11.46 | 1,386,537 |
| 2021-10-20 | $12.84 | $12.87 | $11.39 | $11.60 | $11.60 | 1,731,481 |
| 2021-10-19 | $12.76 | $13.29 | $12.65 | $13.16 | $13.16 | 210,314 |
| 2021-10-18 | $13.06 | $13.27 | $12.75 | $12.79 | $12.79 | 598,074 |
| 2021-10-15 | $13.46 | $13.50 | $13.10 | $13.23 | $13.23 | 351,990 |
| 2021-10-14 | $13.13 | $13.45 | $12.83 | $13.33 | $13.33 | 819,039 |
| 2021-10-13 | $13.41 | $13.48 | $12.94 | $12.94 | $12.94 | 407,741 |
| 2021-10-12 | $13.19 | $13.70 | $12.64 | $13.28 | $13.28 | 847,321 |
| 2021-10-11 | $12.68 | $13.27 | $12.68 | $13.05 | $13.05 | 1,723,391 |
| 2021-10-08 | $12.13 | $12.68 | $12.00 | $12.59 | $12.59 | 514,900 |
| 2021-10-07 | $11.75 | $12.06 | $11.56 | $12.00 | $12.00 | 470,683 |
| 2021-10-06 | $11.45 | $11.98 | $11.45 | $11.63 | $11.63 | 358,838 |
| 2021-10-05 | $11.43 | $11.81 | $11.39 | $11.63 | $11.63 | 647,150 |
| 2021-10-04 | $11.34 | $11.66 | $11.21 | $11.34 | $11.34 | 436,235 |
| 2021-10-01 | $11.38 | $11.52 | $11.12 | $11.44 | $11.44 | 640,750 |
| 2021-09-30 | $11.27 | $11.54 | $11.14 | $11.40 | $11.40 | 267,441 |
| 2021-09-29 | $11.58 | $11.82 | $11.20 | $11.32 | $11.32 | 380,938 |
| 2021-09-28 | $11.85 | $12.00 | $11.45 | $11.49 | $11.49 | 1,002,592 |
| 2021-09-27 | $11.96 | $12.13 | $11.75 | $11.95 | $11.95 | 670,070 |
| 2021-09-24 | $12.18 | $12.35 | $11.75 | $11.79 | $11.79 | 296,768 |
| 2021-09-23 | $12.02 | $12.33 | $11.90 | $12.10 | $12.10 | 1,229,130 |
| 2021-09-22 | $12.32 | $12.39 | $11.75 | $11.92 | $11.92 | 945,588 |
| 2021-09-21 | $11.36 | $12.55 | $11.36 | $12.27 | $12.27 | 3,109,126 |
| 2021-09-20 | $12.69 | $12.77 | $11.35 | $11.59 | $11.59 | 1,389,270 |
| 2021-09-17 | $12.41 | $12.94 | $11.89 | $12.94 | $12.94 | 1,365,531 |
| 2021-09-16 | $13.70 | $13.70 | $11.00 | $12.34 | $12.34 | 6,345,188 |
| 2021-09-15 | $15.82 | $16.07 | $15.60 | $15.70 | $15.70 | 536,127 |
| 2021-09-14 | $15.69 | $16.10 | $15.33 | $15.79 | $15.79 | 657,474 |
| 2021-09-13 | $16.75 | $17.21 | $15.59 | $15.80 | $15.80 | 564,282 |
| 2021-09-10 | $16.07 | $16.75 | $15.28 | $16.63 | $16.63 | 1,150,996 |
| 2021-09-09 | $14.35 | $16.20 | $14.35 | $16.00 | $16.00 | 1,073,830 |
| 2021-09-08 | $14.26 | $14.67 | $14.04 | $14.43 | $14.43 | 328,970 |
| 2021-09-07 | $14.28 | $14.52 | $13.94 | $14.16 | $14.16 | 370,564 |
| 2021-09-03 | $14.82 | $14.83 | $14.19 | $14.34 | $14.34 | 220,506 |
| 2021-09-02 | $14.89 | $15.21 | $14.74 | $14.88 | $14.88 | 191,190 |
| 2021-09-01 | $14.90 | $15.27 | $14.66 | $14.83 | $14.83 | 197,454 |
| 2021-08-31 | $14.46 | $14.92 | $14.44 | $14.91 | $14.91 | 216,322 |
| 2021-08-30 | $14.65 | $14.89 | $14.48 | $14.52 | $14.52 | 251,419 |
| 2021-08-27 | $14.44 | $14.97 | $14.34 | $14.68 | $14.68 | 393,440 |
| 2021-08-26 | $14.71 | $14.82 | $14.26 | $14.35 | $14.35 | 185,971 |
| 2021-08-25 | $14.62 | $14.97 | $14.51 | $14.72 | $14.72 | 243,046 |
| 2021-08-24 | $14.77 | $14.92 | $14.45 | $14.64 | $14.64 | 194,767 |
| 2021-08-23 | $14.73 | $15.01 | $14.51 | $14.86 | $14.86 | 208,337 |
| 2021-08-20 | $13.96 | $14.62 | $13.84 | $14.50 | $14.50 | 361,631 |
| 2021-08-19 | $14.29 | $14.50 | $14.05 | $14.06 | $14.06 | 312,451 |
| 2021-08-18 | $14.84 | $14.84 | $14.41 | $14.43 | $14.43 | 185,260 |
| 2021-08-17 | $14.24 | $14.70 | $14.24 | $14.59 | $14.59 | 185,920 |
| 2021-08-16 | $14.58 | $14.68 | $14.29 | $14.47 | $14.47 | 216,779 |
| 2021-08-13 | $14.78 | $14.89 | $14.55 | $14.70 | $14.70 | 198,488 |
| 2021-08-12 | $14.35 | $14.74 | $14.25 | $14.62 | $14.62 | 173,381 |
| 2021-08-11 | $14.05 | $14.38 | $13.90 | $14.35 | $14.35 | 333,701 |
| 2021-08-10 | $14.56 | $14.56 | $13.98 | $14.05 | $14.05 | 436,868 |
| 2021-08-09 | $15.42 | $15.42 | $14.48 | $14.51 | $14.51 | 417,542 |
| 2021-08-06 | $15.09 | $15.39 | $14.72 | $15.22 | $15.22 | 246,077 |
| 2021-08-05 | $15.02 | $15.21 | $14.50 | $15.01 | $15.01 | 344,558 |
| 2021-08-04 | $15.25 | $15.60 | $14.70 | $15.00 | $15.00 | 722,092 |
| 2021-08-03 | $15.94 | $15.94 | $14.66 | $15.25 | $15.25 | 649,894 |
| 2021-08-02 | $15.91 | $15.97 | $15.16 | $15.87 | $15.87 | 357,209 |
| 2021-07-30 | $15.73 | $15.97 | $15.38 | $15.78 | $15.78 | 277,203 |
| 2021-07-29 | $16.15 | $16.28 | $15.79 | $15.86 | $15.86 | 152,545 |
| 2021-07-28 | $15.79 | $16.41 | $15.64 | $16.03 | $16.03 | 276,706 |
| 2021-07-27 | $15.33 | $15.80 | $15.00 | $15.74 | $15.74 | 485,873 |
| 2021-07-26 | $15.58 | $15.70 | $15.11 | $15.44 | $15.44 | 361,146 |
| 2021-07-23 | $15.83 | $15.85 | $15.28 | $15.51 | $15.51 | 233,515 |
| 2021-07-22 | $16.22 | $16.22 | $15.36 | $15.53 | $15.53 | 473,757 |
| 2021-07-21 | $16.01 | $16.22 | $15.53 | $16.19 | $16.19 | 394,445 |
| 2021-07-20 | $15.40 | $16.07 | $15.27 | $15.74 | $15.74 | 303,371 |
| 2021-07-19 | $15.09 | $15.44 | $14.95 | $15.34 | $15.34 | 267,730 |
| 2021-07-16 | $15.42 | $15.64 | $15.13 | $15.27 | $15.27 | 674,972 |
| 2021-07-15 | $15.38 | $15.56 | $14.96 | $15.30 | $15.30 | 498,527 |
| 2021-07-14 | $15.74 | $16.07 | $15.47 | $15.55 | $15.55 | 503,266 |
| 2021-07-13 | $15.52 | $15.64 | $15.22 | $15.62 | $15.62 | 352,129 |
| 2021-07-12 | $16.01 | $16.01 | $15.54 | $15.65 | $15.65 | 281,503 |
| 2021-07-09 | $15.39 | $15.91 | $15.31 | $15.79 | $15.79 | 366,473 |
| 2021-07-08 | $15.00 | $15.50 | $14.92 | $15.30 | $15.30 | 261,124 |
| 2021-07-07 | $15.46 | $15.58 | $15.01 | $15.22 | $15.22 | 409,450 |
| 2021-07-06 | $16.57 | $16.57 | $15.31 | $15.49 | $15.49 | 482,872 |
| 2021-07-02 | $16.41 | $16.41 | $15.96 | $16.01 | $16.01 | 385,034 |
| 2021-07-01 | $16.36 | $16.36 | $15.78 | $16.22 | $16.22 | 320,779 |
| 2021-06-30 | $16.00 | $16.36 | $15.64 | $16.01 | $16.01 | 523,722 |
| 2021-06-29 | $17.73 | $17.93 | $16.00 | $16.23 | $16.23 | 857,309 |
| 2021-06-28 | $18.84 | $18.84 | $17.42 | $17.60 | $17.60 | 465,009 |
| 2021-06-25 | $18.86 | $19.26 | $18.49 | $18.78 | $18.78 | 1,181,382 |
| 2021-06-24 | $17.50 | $18.94 | $17.41 | $18.84 | $18.84 | 862,095 |
| 2021-06-23 | $17.79 | $18.02 | $17.25 | $17.49 | $17.49 | 741,534 |
| 2021-06-22 | $17.91 | $18.35 | $17.37 | $17.71 | $17.71 | 715,100 |
| 2021-06-21 | $16.66 | $17.85 | $16.30 | $17.80 | $17.80 | 712,452 |
| 2021-06-18 | $16.02 | $16.57 | $15.83 | $16.51 | $16.51 | 1,089,183 |
| 2021-06-17 | $16.14 | $16.34 | $15.84 | $16.21 | $16.21 | 373,764 |
| 2021-06-16 | $15.74 | $16.29 | $15.69 | $16.12 | $16.12 | 584,489 |
| 2021-06-15 | $15.60 | $15.85 | $15.34 | $15.79 | $15.79 | 623,330 |
| 2021-06-14 | $15.53 | $15.76 | $15.41 | $15.56 | $15.56 | 437,923 |
| 2021-06-11 | $15.65 | $15.70 | $15.37 | $15.46 | $15.46 | 308,430 |
| 2021-06-10 | $15.21 | $15.68 | $15.16 | $15.56 | $15.56 | 354,853 |
| 2021-06-09 | $15.20 | $15.46 | $14.91 | $15.16 | $15.16 | 453,167 |
| 2021-06-08 | $15.45 | $15.87 | $15.15 | $15.18 | $15.18 | 537,524 |
| 2021-06-07 | $15.97 | $15.97 | $15.27 | $15.37 | $15.37 | 648,002 |
| 2021-06-04 | $15.88 | $16.00 | $15.40 | $15.71 | $15.71 | 511,147 |
| 2021-06-03 | $15.81 | $15.99 | $15.55 | $15.80 | $15.80 | 410,643 |
| 2021-06-02 | $16.15 | $16.25 | $15.71 | $15.88 | $15.88 | 304,334 |
| 2021-06-01 | $16.27 | $16.37 | $15.87 | $16.04 | $16.04 | 641,451 |
| 2021-05-28 | $16.49 | $17.18 | $16.25 | $16.29 | $16.29 | 293,797 |
| 2021-05-27 | $16.10 | $17.00 | $16.10 | $16.67 | $16.67 | 498,819 |
| 2021-05-26 | $16.54 | $16.91 | $16.26 | $16.74 | $16.74 | 377,916 |
| 2021-05-25 | $17.11 | $17.11 | $16.05 | $16.54 | $16.54 | 791,636 |
| 2021-05-24 | $18.17 | $18.29 | $16.91 | $17.21 | $17.21 | 692,207 |
| 2021-05-21 | $18.10 | $18.54 | $17.97 | $18.20 | $18.20 | 471,735 |
| 2021-05-20 | $17.54 | $17.99 | $17.40 | $17.90 | $17.90 | 214,595 |
| 2021-05-19 | $17.32 | $17.58 | $16.85 | $17.43 | $17.43 | 209,873 |
| 2021-05-18 | $17.40 | $17.95 | $17.40 | $17.58 | $17.58 | 289,538 |
| 2021-05-17 | $17.44 | $17.71 | $17.04 | $17.33 | $17.33 | 332,909 |
| 2021-05-14 | $17.87 | $18.42 | $17.32 | $17.41 | $17.41 | 512,865 |
| 2021-05-13 | $17.69 | $18.32 | $17.53 | $17.87 | $17.87 | 321,255 |
| 2021-05-12 | $17.19 | $18.21 | $17.19 | $17.59 | $17.59 | 430,864 |
| 2021-05-11 | $16.50 | $17.50 | $16.19 | $17.31 | $17.31 | 367,954 |
| 2021-05-10 | $17.40 | $17.58 | $16.51 | $16.82 | $16.82 | 972,236 |
| 2021-05-07 | $17.22 | $17.63 | $17.08 | $17.51 | $17.51 | 708,828 |
| 2021-05-06 | $16.74 | $17.75 | $16.70 | $17.12 | $17.12 | 1,063,174 |
| 2021-05-05 | $16.99 | $17.20 | $16.25 | $16.84 | $16.84 | 730,255 |
| 2021-05-04 | $17.18 | $17.23 | $16.46 | $16.94 | $16.94 | 452,414 |
| 2021-05-03 | $16.88 | $17.33 | $16.79 | $17.29 | $17.29 | 331,171 |
| 2021-04-30 | $16.94 | $17.55 | $16.94 | $17.13 | $17.13 | 403,285 |
| 2021-04-29 | $17.61 | $17.99 | $17.29 | $17.37 | $17.37 | 341,585 |
| 2021-04-28 | $17.27 | $17.80 | $17.11 | $17.63 | $17.63 | 233,407 |
| 2021-04-27 | $18.46 | $18.46 | $17.42 | $17.42 | $17.42 | 501,354 |
| 2021-04-26 | $17.80 | $18.16 | $17.46 | $18.04 | $18.04 | 433,404 |
| 2021-04-23 | $17.74 | $18.13 | $17.43 | $17.65 | $17.65 | 399,827 |
| 2021-04-22 | $17.69 | $17.98 | $17.43 | $17.78 | $17.78 | 318,657 |
| 2021-04-21 | $17.40 | $17.78 | $16.88 | $17.70 | $17.70 | 396,065 |
| 2021-04-20 | $17.41 | $17.72 | $17.07 | $17.45 | $17.45 | 389,598 |
| 2021-04-19 | $17.13 | $17.40 | $16.90 | $17.39 | $17.39 | 429,467 |
| 2021-04-16 | $18.14 | $18.14 | $17.15 | $17.25 | $17.25 | 489,740 |
| 2021-04-15 | $18.52 | $19.19 | $17.82 | $17.92 | $17.92 | 1,183,309 |
| 2021-04-14 | $18.85 | $19.42 | $18.27 | $18.34 | $18.34 | 510,996 |
| 2021-04-13 | $17.36 | $18.78 | $17.36 | $18.66 | $18.66 | 264,243 |
| 2021-04-12 | $19.03 | $19.11 | $18.02 | $18.41 | $18.41 | 331,330 |
| 2021-04-09 | $18.90 | $18.96 | $18.24 | $18.83 | $18.83 | 421,468 |
| 2021-04-08 | $18.61 | $19.00 | $18.10 | $18.97 | $18.97 | 622,778 |
| 2021-04-07 | $17.47 | $18.28 | $17.22 | $18.04 | $18.04 | 641,650 |
| 2021-04-06 | $18.25 | $18.25 | $17.20 | $17.36 | $17.36 | 468,300 |
| 2021-04-05 | $18.03 | $18.81 | $17.88 | $18.16 | $18.16 | 485,288 |
| 2021-04-01 | $17.98 | $18.36 | $17.68 | $17.77 | $17.77 | 325,449 |
| 2021-03-31 | $17.76 | $18.10 | $17.22 | $17.87 | $17.87 | 385,816 |
| 2021-03-30 | $16.61 | $18.05 | $16.40 | $17.82 | $17.82 | 421,430 |
| 2021-03-29 | $17.67 | $17.67 | $16.88 | $17.32 | $17.32 | 330,921 |
| 2021-03-26 | $18.40 | $18.58 | $17.10 | $17.67 | $17.67 | 674,953 |
| 2021-03-25 | $17.70 | $18.61 | $17.54 | $18.15 | $18.15 | 730,704 |
| 2021-03-24 | $19.05 | $19.05 | $18.01 | $18.14 | $18.14 | 396,590 |
| 2021-03-23 | $19.60 | $19.77 | $18.64 | $18.92 | $18.92 | 352,154 |
| 2021-03-22 | $19.84 | $19.95 | $19.16 | $19.72 | $19.72 | 265,105 |
| 2021-03-19 | $18.98 | $20.13 | $18.98 | $19.69 | $19.69 | 988,653 |
| 2021-03-18 | $19.97 | $20.42 | $19.34 | $19.61 | $19.61 | 396,461 |
| 2021-03-17 | $20.54 | $20.64 | $19.84 | $20.08 | $20.08 | 468,512 |
| 2021-03-16 | $20.90 | $20.90 | $20.01 | $20.57 | $20.57 | 471,887 |
| 2021-03-15 | $20.81 | $21.30 | $20.59 | $20.84 | $20.84 | 457,269 |
| 2021-03-12 | $20.38 | $21.12 | $19.75 | $20.90 | $20.90 | 578,230 |
| 2021-03-11 | $19.78 | $20.57 | $19.00 | $20.37 | $20.37 | 532,636 |
| 2021-03-10 | $19.91 | $19.98 | $19.26 | $19.61 | $19.61 | 330,293 |
| 2021-03-09 | $19.58 | $20.30 | $19.23 | $19.68 | $19.68 | 409,369 |
| 2021-03-08 | $18.96 | $19.89 | $18.59 | $19.42 | $19.42 | 655,705 |
| 2021-03-05 | $19.57 | $19.57 | $18.04 | $18.75 | $18.75 | 729,251 |
| 2021-03-04 | $19.45 | $19.96 | $18.71 | $19.25 | $19.25 | 1,255,183 |
| 2021-03-03 | $19.73 | $20.46 | $19.48 | $19.56 | $19.56 | 950,835 |
| 2021-03-02 | $19.30 | $19.86 | $18.45 | $19.80 | $19.80 | 958,525 |
| 2021-03-01 | $18.89 | $20.35 | $18.66 | $19.18 | $19.18 | 1,423,873 |
| 2021-02-26 | $16.23 | $18.87 | $15.76 | $18.39 | $18.39 | 1,645,803 |
| 2021-02-25 | $16.19 | $16.57 | $15.66 | $15.81 | $15.81 | 504,896 |
| 2021-02-24 | $15.75 | $16.76 | $15.75 | $16.36 | $16.36 | 855,480 |
| 2021-02-23 | $15.54 | $16.19 | $15.29 | $15.66 | $15.66 | 575,912 |
| 2021-02-22 | $16.01 | $16.14 | $15.16 | $15.71 | $15.71 | 517,500 |
| 2021-02-19 | $16.27 | $16.80 | $15.93 | $15.95 | $15.95 | 403,473 |
| 2021-02-18 | $16.57 | $16.95 | $16.11 | $16.32 | $16.32 | 399,771 |
| 2021-02-17 | $16.95 | $17.19 | $16.05 | $16.68 | $16.68 | 369,689 |
| 2021-02-16 | $16.45 | $16.96 | $16.22 | $16.95 | $16.95 | 725,442 |
| 2021-02-12 | $17.08 | $17.31 | $16.30 | $16.41 | $16.41 | 314,662 |
| 2021-02-11 | $17.02 | $17.19 | $16.34 | $17.14 | $17.14 | 522,440 |
| 2021-02-10 | $17.18 | $17.57 | $16.84 | $17.04 | $17.04 | 428,066 |
| 2021-02-09 | $17.59 | $17.75 | $17.01 | $17.11 | $17.11 | 428,808 |
| 2021-02-08 | $17.81 | $17.87 | $17.11 | $17.72 | $17.72 | 433,104 |
| 2021-02-05 | $18.00 | $18.16 | $17.30 | $17.68 | $17.68 | 517,069 |
| 2021-02-04 | $17.02 | $17.82 | $16.85 | $17.64 | $17.64 | 621,615 |
| 2021-02-03 | $16.66 | $17.14 | $16.27 | $16.86 | $16.86 | 736,911 |
| 2021-02-02 | $17.18 | $17.35 | $15.75 | $16.22 | $16.22 | 1,219,260 |
| 2021-02-01 | $17.40 | $17.84 | $16.81 | $16.89 | $16.89 | 919,264 |
| 2021-01-29 | $17.91 | $18.00 | $16.80 | $17.19 | $17.19 | 1,133,859 |
| 2021-01-28 | $18.18 | $19.25 | $17.82 | $17.92 | $17.92 | 1,476,020 |
| 2021-01-27 | $17.85 | $19.42 | $17.75 | $18.19 | $18.19 | 1,177,317 |
| 2021-01-26 | $18.11 | $18.44 | $17.73 | $18.25 | $18.25 | 1,522,450 |
| 2021-01-25 | $16.90 | $19.09 | $16.87 | $18.21 | $18.21 | 2,685,464 |
| 2021-01-22 | $16.29 | $17.06 | $15.93 | $16.81 | $16.81 | 878,671 |
| 2021-01-21 | $15.91 | $16.78 | $15.31 | $16.50 | $16.50 | 1,196,419 |
| 2021-01-20 | $15.08 | $16.05 | $15.08 | $15.96 | $15.96 | 1,145,048 |
| 2021-01-19 | $14.22 | $15.28 | $14.02 | $15.07 | $15.07 | 1,599,069 |
| 2021-01-15 | $14.04 | $14.56 | $13.75 | $13.95 | $13.95 | 419,394 |
| 2021-01-14 | $14.28 | $14.34 | $13.95 | $14.11 | $14.11 | 373,245 |
| 2021-01-13 | $14.50 | $14.70 | $14.07 | $14.27 | $14.27 | 383,475 |
| 2021-01-12 | $13.79 | $14.71 | $13.79 | $14.39 | $14.39 | 480,993 |
| 2021-01-11 | $14.14 | $14.19 | $13.29 | $13.81 | $13.81 | 575,300 |
| 2021-01-08 | $13.99 | $14.43 | $13.49 | $13.96 | $13.96 | 520,120 |
| 2021-01-07 | $13.35 | $13.90 | $13.29 | $13.82 | $13.82 | 258,372 |
| 2021-01-06 | $13.24 | $13.75 | $13.21 | $13.41 | $13.41 | 338,207 |
| 2021-01-05 | $13.39 | $13.39 | $12.71 | $13.21 | $13.21 | 406,297 |
| 2021-01-04 | $13.61 | $13.70 | $12.76 | $13.12 | $13.12 | 673,833 |
| 2020-12-31 | $13.62 | $13.67 | $13.35 | $13.51 | $13.51 | 319,075 |
| 2020-12-30 | $13.32 | $13.77 | $13.30 | $13.59 | $13.59 | 302,729 |
| 2020-12-29 | $14.14 | $14.14 | $13.27 | $13.35 | $13.35 | 527,037 |
| 2020-12-28 | $14.50 | $14.70 | $13.91 | $14.06 | $14.06 | 396,151 |
| 2020-12-24 | $14.46 | $14.67 | $14.13 | $14.33 | $14.33 | 191,723 |
| 2020-12-23 | $14.74 | $14.83 | $14.20 | $14.49 | $14.49 | 1,246,518 |
| 2020-12-22 | $13.07 | $14.46 | $13.01 | $14.40 | $14.40 | 729,490 |
| 2020-12-21 | $12.99 | $13.19 | $12.67 | $13.12 | $13.12 | 340,035 |
| 2020-12-18 | $12.89 | $13.27 | $12.88 | $13.18 | $13.18 | 967,672 |
| 2020-12-17 | $12.87 | $13.00 | $12.74 | $12.89 | $12.89 | 381,522 |
| 2020-12-16 | $12.84 | $12.96 | $12.50 | $12.84 | $12.84 | 373,436 |
| 2020-12-15 | $12.64 | $13.12 | $12.48 | $12.98 | $12.98 | 568,537 |
| 2020-12-14 | $12.60 | $12.89 | $12.41 | $12.58 | $12.58 | 414,542 |
| 2020-12-11 | $12.20 | $12.58 | $12.10 | $12.41 | $12.41 | 286,649 |
| 2020-12-10 | $11.82 | $12.41 | $11.82 | $12.27 | $12.27 | 802,169 |
| 2020-12-09 | $13.00 | $13.04 | $12.00 | $12.05 | $12.05 | 507,098 |
| 2020-12-08 | $12.71 | $13.01 | $12.45 | $12.88 | $12.88 | 486,502 |
| 2020-12-07 | $12.75 | $13.21 | $12.70 | $12.77 | $12.77 | 632,947 |
| 2020-12-04 | $12.81 | $12.99 | $12.63 | $12.77 | $12.77 | 339,025 |
| 2020-12-03 | $12.72 | $12.90 | $12.52 | $12.65 | $12.65 | 309,894 |
| 2020-12-02 | $12.25 | $12.86 | $12.15 | $12.75 | $12.75 | 265,744 |
| 2020-12-01 | $12.70 | $12.70 | $12.15 | $12.39 | $12.39 | 456,813 |
| 2020-11-30 | $13.00 | $13.10 | $12.38 | $12.41 | $12.41 | 515,372 |
| 2020-11-27 | $12.81 | $13.06 | $12.67 | $13.00 | $13.00 | 267,353 |
| 2020-11-25 | $12.54 | $12.86 | $12.46 | $12.74 | $12.74 | 382,547 |
| 2020-11-24 | $12.33 | $12.77 | $12.15 | $12.56 | $12.56 | 531,007 |
| 2020-11-23 | $12.08 | $12.60 | $12.00 | $12.26 | $12.26 | 516,560 |
| 2020-11-20 | $12.26 | $12.38 | $11.88 | $12.05 | $12.05 | 651,216 |
| 2020-11-19 | $12.66 | $12.89 | $12.18 | $12.37 | $12.37 | 493,540 |
| 2020-11-18 | $13.10 | $13.19 | $12.64 | $12.66 | $12.66 | 804,983 |
| 2020-11-17 | $12.87 | $13.09 | $12.71 | $13.02 | $13.02 | 402,012 |
| 2020-11-16 | $13.14 | $13.35 | $12.85 | $12.95 | $12.95 | 741,082 |
| 2020-11-13 | $13.00 | $13.32 | $12.83 | $12.98 | $12.98 | 431,405 |
| 2020-11-12 | $12.49 | $13.37 | $12.49 | $13.00 | $13.00 | 721,304 |
| 2020-11-11 | $12.94 | $13.06 | $12.23 | $13.05 | $13.05 | 529,661 |
| 2020-11-10 | $12.50 | $13.00 | $11.96 | $12.93 | $12.93 | 713,381 |
| 2020-11-09 | $11.09 | $12.63 | $11.04 | $12.38 | $12.38 | 1,249,031 |
| 2020-11-06 | $11.08 | $11.14 | $10.28 | $10.56 | $10.56 | 2,016,272 |
| 2020-11-05 | $11.07 | $11.20 | $10.71 | $10.73 | $10.73 | 608,394 |
| 2020-11-04 | $11.02 | $11.46 | $10.88 | $10.89 | $10.89 | 672,055 |
| 2020-11-03 | $11.08 | $11.18 | $10.63 | $10.89 | $10.89 | 700,974 |
| 2020-11-02 | $10.66 | $11.03 | $10.56 | $10.98 | $10.98 | 442,740 |
| 2020-10-30 | $10.71 | $10.91 | $10.30 | $10.61 | $10.61 | 827,681 |
| 2020-10-29 | $10.31 | $10.87 | $10.04 | $10.79 | $10.79 | 1,110,443 |
| 2020-10-28 | $10.04 | $10.42 | $9.51 | $10.29 | $10.29 | 2,135,941 |
| 2020-10-27 | $9.81 | $10.07 | $9.71 | $9.93 | $9.93 | 385,114 |
| 2020-10-26 | $9.75 | $10.03 | $9.66 | $9.81 | $9.81 | 959,121 |
| 2020-10-23 | $9.74 | $9.99 | $9.36 | $9.91 | $9.91 | 1,044,805 |
| 2020-10-22 | $9.11 | $9.75 | $9.11 | $9.68 | $9.68 | 892,508 |
| 2020-10-21 | $9.10 | $9.58 | $9.01 | $9.15 | $9.15 | 895,652 |
| 2020-10-20 | $10.11 | $10.24 | $9.03 | $9.12 | $9.12 | 1,639,497 |
| 2020-10-19 | $11.00 | $11.07 | $9.86 | $9.92 | $9.92 | 2,272,449 |
| 2020-10-16 | $11.62 | $11.79 | $11.40 | $11.64 | $11.64 | 355,445 |
| 2020-10-15 | $11.40 | $11.59 | $11.25 | $11.49 | $11.49 | 291,950 |
| 2020-10-14 | $11.59 | $11.77 | $11.50 | $11.55 | $11.55 | 456,973 |
| 2020-10-13 | $11.34 | $11.61 | $11.12 | $11.58 | $11.58 | 367,090 |
| 2020-10-12 | $11.83 | $11.93 | $11.29 | $11.51 | $11.51 | 438,602 |
| 2020-10-09 | $11.92 | $12.04 | $11.58 | $11.83 | $11.83 | 690,766 |
| 2020-10-08 | $11.99 | $12.38 | $11.88 | $11.90 | $11.90 | 732,646 |
| 2020-10-07 | $12.13 | $12.44 | $11.41 | $11.88 | $11.88 | 633,261 |
| 2020-10-06 | $12.34 | $12.58 | $11.90 | $12.04 | $12.04 | 652,077 |
| 2020-10-05 | $12.13 | $12.55 | $12.03 | $12.25 | $12.25 | 609,465 |
| 2020-10-02 | $11.54 | $12.05 | $11.37 | $11.97 | $11.97 | 359,807 |
| 2020-10-01 | $11.77 | $12.09 | $11.60 | $11.84 | $11.84 | 351,795 |
| 2020-09-30 | $11.47 | $12.05 | $11.45 | $11.77 | $11.77 | 415,635 |
| 2020-09-29 | $11.13 | $11.46 | $10.97 | $11.43 | $11.43 | 501,353 |
| 2020-09-28 | $11.30 | $11.38 | $10.84 | $11.03 | $11.03 | 464,197 |
| 2020-09-25 | $11.68 | $11.75 | $11.06 | $11.21 | $11.21 | 587,670 |
| 2020-09-24 | $11.27 | $11.78 | $11.08 | $11.64 | $11.64 | 706,067 |
| 2020-09-23 | $12.13 | $12.26 | $11.53 | $11.63 | $11.63 | 785,974 |
| 2020-09-22 | $11.59 | $12.16 | $11.43 | $12.11 | $12.11 | 609,111 |
| 2020-09-21 | $11.83 | $12.01 | $11.30 | $11.57 | $11.57 | 479,116 |
| 2020-09-18 | $11.87 | $12.22 | $11.65 | $12.20 | $12.20 | 555,368 |
| 2020-09-17 | $11.61 | $12.06 | $11.47 | $11.79 | $11.79 | 581,114 |
| 2020-09-16 | $11.49 | $11.85 | $11.38 | $11.69 | $11.69 | 661,231 |
| 2020-09-15 | $11.27 | $11.90 | $11.18 | $11.55 | $11.55 | 1,238,422 |
| 2020-09-14 | $10.63 | $11.21 | $10.43 | $11.12 | $11.12 | 726,685 |
| 2020-09-11 | $10.95 | $11.20 | $10.44 | $10.46 | $10.46 | 966,799 |
| 2020-09-10 | $11.60 | $11.67 | $10.82 | $10.83 | $10.83 | 874,651 |
| 2020-09-09 | $12.12 | $12.33 | $11.58 | $11.62 | $11.62 | 643,861 |
| 2020-09-08 | $11.70 | $12.22 | $11.58 | $11.95 | $11.95 | 640,357 |
| 2020-09-04 | $11.31 | $11.85 | $11.03 | $11.67 | $11.67 | 648,442 |
| 2020-09-03 | $11.05 | $11.51 | $10.91 | $11.36 | $11.36 | 875,641 |
| 2020-09-02 | $10.68 | $11.14 | $10.56 | $11.10 | $11.10 | 592,727 |
| 2020-09-01 | $10.94 | $11.02 | $10.57 | $10.69 | $10.69 | 862,544 |
| 2020-08-31 | $10.82 | $11.19 | $10.59 | $11.00 | $11.00 | 794,804 |
| 2020-08-28 | $11.04 | $11.04 | $10.22 | $10.76 | $10.76 | 1,088,716 |
| 2020-08-27 | $11.07 | $11.33 | $10.93 | $11.11 | $11.11 | 564,322 |
| 2020-08-26 | $10.99 | $11.28 | $10.83 | $11.01 | $11.01 | 855,700 |
| 2020-08-25 | $11.03 | $11.19 | $10.80 | $11.00 | $11.00 | 471,559 |
| 2020-08-24 | $11.47 | $11.52 | $10.93 | $11.04 | $11.04 | 611,011 |
| 2020-08-21 | $12.17 | $12.17 | $11.35 | $11.40 | $11.40 | 726,517 |
| 2020-08-20 | $12.51 | $12.51 | $12.10 | $12.19 | $12.19 | 710,139 |
| 2020-08-19 | $12.42 | $12.83 | $12.32 | $12.61 | $12.61 | 741,074 |
| 2020-08-18 | $12.69 | $12.78 | $12.28 | $12.42 | $12.42 | 584,976 |
| 2020-08-17 | $12.61 | $13.05 | $12.45 | $12.76 | $12.76 | 369,239 |
| 2020-08-14 | $12.31 | $12.87 | $12.24 | $12.71 | $12.71 | 453,586 |
| 2020-08-13 | $12.25 | $12.77 | $12.18 | $12.38 | $12.38 | 520,529 |
| 2020-08-12 | $12.38 | $12.66 | $12.03 | $12.40 | $12.40 | 597,330 |
| 2020-08-11 | $13.06 | $13.23 | $12.24 | $12.30 | $12.30 | 573,546 |
| 2020-08-10 | $12.67 | $13.43 | $12.59 | $12.89 | $12.89 | 1,174,191 |
| 2020-08-07 | $12.49 | $13.08 | $12.00 | $12.61 | $12.61 | 2,420,111 |
| 2020-08-06 | $11.92 | $12.14 | $11.70 | $12.10 | $12.10 | 878,744 |
| 2020-08-05 | $11.80 | $11.97 | $11.59 | $11.94 | $11.94 | 621,371 |
| 2020-08-04 | $11.88 | $12.10 | $11.57 | $11.65 | $11.65 | 551,802 |
| 2020-08-03 | $11.64 | $11.96 | $11.57 | $11.87 | $11.87 | 1,075,505 |
| 2020-07-31 | $11.79 | $11.91 | $11.11 | $11.56 | $11.56 | 1,141,537 |
| 2020-07-30 | $11.73 | $11.90 | $11.37 | $11.73 | $11.73 | 774,296 |
| 2020-07-29 | $12.31 | $12.43 | $11.81 | $11.87 | $11.87 | 793,232 |
| 2020-07-28 | $12.23 | $12.63 | $12.06 | $12.33 | $12.33 | 488,127 |
| 2020-07-27 | $13.12 | $13.22 | $11.84 | $12.37 | $12.37 | 830,744 |
| 2020-07-24 | $12.52 | $12.52 | $12.02 | $12.18 | $12.18 | 503,652 |
| 2020-07-23 | $13.18 | $13.33 | $12.51 | $12.61 | $12.61 | 597,920 |
| 2020-07-22 | $13.67 | $13.82 | $13.23 | $13.26 | $13.26 | 282,300 |
| 2020-07-21 | $14.05 | $14.15 | $13.72 | $13.75 | $13.75 | 550,521 |
| 2020-07-20 | $13.67 | $13.97 | $13.65 | $13.90 | $13.90 | 447,409 |
| 2020-07-17 | $13.97 | $14.17 | $13.44 | $13.71 | $13.71 | 543,389 |
| 2020-07-16 | $13.58 | $14.01 | $13.43 | $13.98 | $13.98 | 405,631 |
| 2020-07-15 | $13.44 | $13.90 | $13.07 | $13.75 | $13.75 | 695,059 |
| 2020-07-14 | $13.26 | $13.85 | $12.60 | $13.14 | $13.14 | 700,253 |
| 2020-07-13 | $13.58 | $14.10 | $13.36 | $13.38 | $13.38 | 879,180 |
| 2020-07-10 | $13.20 | $13.52 | $12.93 | $13.33 | $13.33 | 654,624 |
| 2020-07-09 | $13.36 | $13.42 | $12.67 | $12.97 | $12.97 | 459,663 |
| 2020-07-08 | $13.36 | $13.49 | $12.86 | $13.41 | $13.41 | 773,611 |
| 2020-07-07 | $13.90 | $14.07 | $13.17 | $13.32 | $13.32 | 793,932 |
| 2020-07-06 | $14.26 | $14.26 | $13.27 | $13.95 | $13.95 | 901,551 |
| 2020-07-02 | $14.75 | $14.97 | $13.81 | $13.97 | $13.97 | 803,661 |
| 2020-07-01 | $14.77 | $14.90 | $14.22 | $14.46 | $14.46 | 748,310 |
| 2020-06-30 | $14.88 | $14.88 | $14.18 | $14.76 | $14.76 | 810,770 |
| 2020-06-29 | $15.07 | $15.49 | $14.88 | $14.91 | $14.91 | 562,675 |
| 2020-06-26 | $14.46 | $15.10 | $14.34 | $14.88 | $14.88 | 1,333,827 |
| 2020-06-25 | $14.61 | $14.82 | $14.28 | $14.50 | $14.50 | 782,662 |
| 2020-06-24 | $15.55 | $15.65 | $14.60 | $14.67 | $14.67 | 491,012 |
| 2020-06-23 | $16.13 | $16.20 | $15.71 | $15.79 | $15.79 | 575,639 |
| 2020-06-22 | $15.66 | $15.97 | $15.47 | $15.88 | $15.88 | 560,779 |
| 2020-06-19 | $15.45 | $15.75 | $15.24 | $15.60 | $15.60 | 735,919 |
| 2020-06-18 | $14.82 | $15.43 | $14.82 | $15.36 | $15.36 | 347,266 |
| 2020-06-17 | $15.10 | $15.43 | $14.84 | $15.05 | $15.05 | 635,435 |
| 2020-06-16 | $15.06 | $15.12 | $14.53 | $15.02 | $15.02 | 707,485 |
| 2020-06-15 | $14.08 | $14.75 | $13.72 | $14.51 | $14.51 | 665,910 |
| 2020-06-12 | $13.84 | $14.60 | $13.02 | $14.56 | $14.56 | 1,242,957 |
| 2020-06-11 | $14.50 | $14.58 | $12.79 | $13.27 | $13.27 | 1,157,402 |
| 2020-06-10 | $15.37 | $15.59 | $14.77 | $14.96 | $14.96 | 1,033,248 |
| 2020-06-09 | $15.34 | $15.55 | $15.00 | $15.30 | $15.30 | 2,455,444 |
| 2020-06-08 | $15.27 | $15.62 | $14.89 | $15.50 | $15.50 | 1,238,338 |
| 2020-06-05 | $15.10 | $15.78 | $14.77 | $15.06 | $15.06 | 823,953 |
| 2020-06-04 | $15.14 | $15.48 | $14.65 | $14.72 | $14.72 | 571,223 |
| 2020-06-03 | $15.34 | $15.68 | $14.89 | $15.18 | $15.18 | 643,582 |
| 2020-06-02 | $14.65 | $15.29 | $14.49 | $15.14 | $15.14 | 1,231,143 |
| 2020-06-01 | $14.27 | $14.89 | $14.04 | $14.61 | $14.61 | 962,347 |
| 2020-05-29 | $14.11 | $14.48 | $13.34 | $14.03 | $14.03 | 1,813,902 |
| 2020-05-28 | $14.64 | $14.75 | $13.81 | $14.22 | $14.22 | 1,522,013 |
| 2020-05-27 | $15.25 | $15.34 | $14.06 | $14.39 | $14.39 | 1,155,414 |
| 2020-05-26 | $16.09 | $16.09 | $15.02 | $15.09 | $15.09 | 1,043,691 |
| 2020-05-22 | $16.15 | $16.30 | $15.72 | $15.74 | $15.74 | 827,815 |
| 2020-05-21 | $16.16 | $16.30 | $15.67 | $16.01 | $16.01 | 726,499 |
| 2020-05-20 | $16.28 | $16.50 | $15.96 | $16.06 | $16.06 | 901,664 |
| 2020-05-19 | $16.08 | $16.45 | $15.36 | $15.94 | $15.94 | 1,405,675 |
| 2020-05-18 | $15.59 | $16.29 | $15.24 | $16.13 | $16.13 | 950,035 |
| 2020-05-15 | $14.61 | $15.02 | $14.38 | $14.85 | $14.85 | 848,919 |
| 2020-05-14 | $14.33 | $15.10 | $14.03 | $14.72 | $14.72 | 697,141 |
| 2020-05-13 | $15.54 | $15.86 | $14.12 | $14.68 | $14.68 | 981,053 |
| 2020-05-12 | $16.00 | $16.53 | $15.59 | $15.62 | $15.62 | 773,181 |
| 2020-05-11 | $15.40 | $16.16 | $14.97 | $16.04 | $16.04 | 816,682 |
| 2020-05-08 | $14.77 | $16.11 | $14.54 | $15.27 | $15.27 | 808,568 |
| 2020-05-07 | $15.37 | $16.00 | $14.07 | $14.45 | $14.45 | 1,469,638 |
| 2020-05-06 | $16.09 | $16.27 | $15.60 | $15.67 | $15.67 | 1,192,687 |
| 2020-05-05 | $15.58 | $16.39 | $15.45 | $15.97 | $15.97 | 1,713,301 |
| 2020-05-04 | $14.10 | $15.52 | $14.00 | $15.42 | $15.42 | 1,073,855 |
| 2020-05-01 | $14.94 | $15.12 | $13.71 | $14.30 | $14.30 | 778,754 |
| 2020-04-30 | $15.10 | $15.48 | $14.69 | $15.24 | $15.24 | 1,014,298 |
| 2020-04-29 | $14.10 | $15.47 | $13.97 | $15.34 | $15.34 | 1,308,390 |
| 2020-04-28 | $15.01 | $15.01 | $13.78 | $13.97 | $13.97 | 673,491 |
| 2020-04-27 | $14.53 | $14.94 | $13.89 | $14.74 | $14.74 | 1,014,431 |
| 2020-04-24 | $14.25 | $14.44 | $13.85 | $14.30 | $14.30 | 557,287 |
| 2020-04-23 | $13.83 | $14.33 | $13.61 | $14.01 | $14.01 | 771,177 |
| 2020-04-22 | $13.99 | $14.21 | $13.58 | $13.67 | $13.67 | 499,451 |
| 2020-04-21 | $14.54 | $14.75 | $13.71 | $13.83 | $13.83 | 616,650 |
| 2020-04-20 | $14.78 | $15.36 | $14.62 | $14.74 | $14.74 | 713,082 |
| 2020-04-17 | $15.00 | $15.19 | $14.74 | $15.00 | $15.00 | 768,922 |
| 2020-04-16 | $15.44 | $15.52 | $14.60 | $14.73 | $14.73 | 703,411 |
| 2020-04-15 | $15.38 | $15.70 | $14.75 | $15.44 | $15.44 | 744,992 |
| 2020-04-14 | $15.40 | $16.38 | $15.25 | $16.10 | $16.10 | 1,009,128 |
| 2020-04-13 | $15.25 | $15.25 | $14.30 | $15.11 | $15.11 | 625,033 |
| 2020-04-09 | $13.55 | $15.36 | $13.29 | $15.25 | $15.25 | 1,005,423 |
| 2020-04-08 | $12.88 | $14.34 | $12.76 | $13.40 | $13.40 | 1,108,175 |
| 2020-04-07 | $12.32 | $12.95 | $11.92 | $12.71 | $12.71 | 926,536 |
| 2020-04-06 | $12.40 | $13.01 | $11.75 | $12.00 | $12.00 | 1,759,732 |
| 2020-04-03 | $13.06 | $13.55 | $11.92 | $12.17 | $12.17 | 1,070,815 |
| 2020-04-02 | $13.23 | $13.53 | $12.80 | $13.08 | $13.08 | 855,928 |
| 2020-04-01 | $13.03 | $13.56 | $12.67 | $13.29 | $13.29 | 704,763 |
| 2020-03-31 | $13.55 | $13.98 | $13.24 | $13.50 | $13.50 | 626,522 |
| 2020-03-30 | $13.07 | $13.94 | $12.73 | $13.49 | $13.49 | 652,199 |
| 2020-03-27 | $13.08 | $13.68 | $12.70 | $13.05 | $13.05 | 827,163 |
| 2020-03-26 | $13.01 | $13.89 | $13.01 | $13.50 | $13.50 | 664,367 |
| 2020-03-25 | $13.42 | $13.90 | $12.89 | $12.99 | $12.99 | 1,173,503 |
| 2020-03-24 | $12.87 | $13.60 | $12.13 | $13.49 | $13.49 | 1,269,949 |
| 2020-03-23 | $11.82 | $12.68 | $10.80 | $12.03 | $12.03 | 997,933 |
| 2020-03-20 | $13.12 | $13.63 | $11.60 | $11.84 | $11.84 | 1,019,414 |
| 2020-03-19 | $12.17 | $13.61 | $11.90 | $13.21 | $13.21 | 2,438,647 |
| 2020-03-18 | $13.18 | $13.90 | $11.90 | $12.29 | $12.29 | 1,062,146 |
| 2020-03-17 | $13.44 | $14.07 | $12.68 | $14.01 | $14.01 | 1,346,070 |
| 2020-03-16 | $13.02 | $14.75 | $12.97 | $13.11 | $13.11 | 1,044,663 |
| 2020-03-13 | $14.12 | $15.11 | $13.75 | $14.67 | $14.67 | 2,125,940 |
| 2020-03-12 | $13.48 | $14.52 | $13.09 | $13.41 | $13.41 | 1,364,436 |
| 2020-03-11 | $14.61 | $15.02 | $13.70 | $14.55 | $14.55 | 1,270,180 |
| 2020-03-10 | $15.06 | $15.29 | $14.13 | $15.14 | $15.14 | 1,242,329 |
| 2020-03-09 | $14.18 | $14.85 | $13.73 | $14.50 | $14.50 | 1,022,159 |
| 2020-03-06 | $16.20 | $16.49 | $14.87 | $15.16 | $15.16 | 1,274,298 |
| 2020-03-05 | $17.00 | $17.34 | $16.59 | $16.89 | $16.89 | 687,577 |
| 2020-03-04 | $17.52 | $17.66 | $17.01 | $17.57 | $17.57 | 561,041 |
| 2020-03-03 | $17.76 | $18.47 | $16.72 | $17.01 | $17.01 | 719,125 |
| 2020-03-02 | $17.55 | $17.93 | $16.26 | $17.88 | $17.88 | 957,390 |
| 2020-02-28 | $16.73 | $17.56 | $16.27 | $17.50 | $17.50 | 1,493,538 |
| 2020-02-27 | $18.17 | $18.42 | $16.97 | $17.01 | $17.01 | 1,921,232 |
| 2020-02-26 | $18.80 | $19.20 | $18.50 | $18.73 | $18.73 | 1,080,476 |
| 2020-02-25 | $20.37 | $20.53 | $18.67 | $18.74 | $18.74 | 968,703 |
| 2020-02-24 | $21.00 | $21.28 | $19.75 | $20.30 | $20.30 | 1,481,441 |
| 2020-02-21 | $22.40 | $22.75 | $20.06 | $21.59 | $21.59 | 2,984,155 |
| 2020-02-20 | $19.38 | $20.04 | $18.44 | $19.89 | $19.89 | 1,721,083 |
| 2020-02-19 | $18.97 | $19.62 | $18.83 | $19.47 | $19.47 | 957,445 |
| 2020-02-18 | $19.26 | $19.55 | $18.58 | $19.01 | $19.01 | 813,896 |
| 2020-02-14 | $19.76 | $19.82 | $19.23 | $19.45 | $19.45 | 603,471 |
| 2020-02-13 | $19.44 | $20.16 | $19.35 | $19.66 | $19.66 | 526,081 |
| 2020-02-12 | $20.44 | $20.95 | $19.61 | $19.81 | $19.81 | 683,658 |
| 2020-02-11 | $20.67 | $20.81 | $20.24 | $20.39 | $20.39 | 464,606 |
| 2020-02-10 | $20.38 | $20.62 | $19.84 | $20.50 | $20.50 | 482,747 |
| 2020-02-07 | $21.12 | $21.42 | $20.14 | $20.49 | $20.49 | 581,863 |
| 2020-02-06 | $21.07 | $21.19 | $20.50 | $21.18 | $21.18 | 636,560 |
| 2020-02-05 | $20.85 | $21.54 | $20.73 | $20.76 | $20.76 | 443,374 |
| 2020-02-04 | $21.09 | $21.31 | $20.43 | $20.50 | $20.50 | 602,542 |
| 2020-02-03 | $20.62 | $21.14 | $20.54 | $20.68 | $20.68 | 607,354 |
| 2020-01-31 | $20.98 | $21.11 | $20.30 | $20.48 | $20.48 | 520,597 |
| 2020-01-30 | $20.95 | $21.54 | $20.62 | $21.09 | $21.09 | 274,778 |
| 2020-01-29 | $21.58 | $21.85 | $21.03 | $21.18 | $21.18 | 410,943 |
| 2020-01-28 | $21.12 | $21.78 | $20.92 | $21.53 | $21.53 | 872,678 |
| 2020-01-27 | $21.09 | $21.37 | $20.49 | $20.94 | $20.94 | 519,075 |
| 2020-01-24 | $22.52 | $22.60 | $21.24 | $21.50 | $21.50 | 1,563,748 |
| 2020-01-23 | $22.17 | $22.62 | $21.68 | $22.56 | $22.56 | 634,503 |
| 2020-01-22 | $22.68 | $23.04 | $21.74 | $22.30 | $22.30 | 793,718 |
| 2020-01-21 | $22.62 | $22.97 | $22.30 | $22.56 | $22.56 | 1,092,298 |
| 2020-01-17 | $24.05 | $24.27 | $22.11 | $22.74 | $22.74 | 1,391,853 |
| 2020-01-16 | $24.82 | $25.23 | $23.90 | $24.11 | $24.11 | 1,246,200 |
| 2020-01-15 | $25.54 | $25.83 | $24.30 | $24.53 | $24.53 | 762,785 |
| 2020-01-14 | $24.70 | $26.00 | $24.55 | $25.52 | $25.52 | 905,498 |
| 2020-01-13 | $24.36 | $24.91 | $23.93 | $24.87 | $24.87 | 555,309 |
| 2020-01-10 | $25.41 | $25.66 | $24.14 | $24.23 | $24.23 | 630,733 |
| 2020-01-09 | $25.08 | $26.26 | $25.08 | $25.47 | $25.47 | 1,716,574 |
| 2020-01-08 | $25.02 | $25.32 | $24.47 | $24.56 | $24.56 | 564,650 |
| 2020-01-07 | $24.57 | $25.60 | $24.12 | $25.06 | $25.06 | 768,586 |
| 2020-01-06 | $23.73 | $24.50 | $23.09 | $24.49 | $24.49 | 672,487 |
| 2020-01-03 | $23.31 | $24.22 | $22.44 | $23.85 | $23.85 | 662,177 |
| 2020-01-02 | $24.56 | $24.62 | $23.41 | $23.80 | $23.80 | 706,277 |
| 2019-12-31 | $23.05 | $24.22 | $22.80 | $24.17 | $24.17 | 501,538 |
| 2019-12-30 | $23.79 | $23.94 | $22.60 | $23.17 | $23.17 | 786,086 |
| 2019-12-27 | $24.89 | $24.89 | $23.75 | $24.02 | $24.02 | 611,830 |
| 2019-12-26 | $25.15 | $25.18 | $24.40 | $24.59 | $24.59 | 792,719 |
| 2019-12-24 | $24.15 | $25.15 | $24.10 | $25.10 | $25.10 | 400,403 |
| 2019-12-23 | $24.20 | $24.21 | $22.91 | $24.11 | $24.11 | 1,058,808 |
| 2019-12-20 | $23.41 | $24.74 | $23.36 | $24.42 | $24.42 | 1,749,245 |
| 2019-12-19 | $22.32 | $24.12 | $22.32 | $23.39 | $23.39 | 2,572,854 |
| 2019-12-18 | $22.02 | $22.51 | $21.63 | $21.98 | $21.98 | 1,211,821 |
| 2019-12-17 | $21.91 | $22.46 | $21.46 | $21.92 | $21.92 | 1,150,495 |
| 2019-12-16 | $22.59 | $22.72 | $21.41 | $21.89 | $21.89 | 916,179 |
| 2019-12-13 | $22.13 | $23.17 | $22.10 | $22.50 | $22.50 | 1,016,618 |
| 2019-12-12 | $21.54 | $22.12 | $21.08 | $22.10 | $22.10 | 708,566 |
| 2019-12-11 | $21.50 | $21.78 | $20.93 | $21.44 | $21.44 | 550,656 |
| 2019-12-10 | $20.99 | $21.78 | $20.82 | $21.44 | $21.44 | 807,627 |
| 2019-12-09 | $19.90 | $21.25 | $19.83 | $21.04 | $21.04 | 990,828 |
| 2019-12-06 | $19.35 | $19.87 | $19.16 | $19.87 | $19.87 | 793,443 |
| 2019-12-05 | $20.21 | $20.47 | $19.20 | $19.35 | $19.35 | 967,837 |
| 2019-12-04 | $19.20 | $20.64 | $19.00 | $20.29 | $20.29 | 1,385,150 |
| 2019-12-03 | $18.59 | $19.23 | $18.44 | $19.08 | $19.08 | 995,268 |
| 2019-12-02 | $19.27 | $19.27 | $18.15 | $18.88 | $18.88 | 934,918 |
| 2019-11-29 | $18.44 | $19.45 | $18.43 | $18.99 | $18.99 | 491,628 |
| 2019-11-27 | $18.12 | $18.57 | $17.99 | $18.35 | $18.35 | 449,687 |
| 2019-11-26 | $18.59 | $18.97 | $17.96 | $18.09 | $18.09 | 861,415 |
| 2019-11-25 | $18.63 | $19.10 | $18.47 | $18.52 | $18.52 | 548,196 |
| 2019-11-22 | $18.40 | $18.67 | $18.09 | $18.63 | $18.63 | 466,800 |
| 2019-11-21 | $18.00 | $18.56 | $17.15 | $18.40 | $18.40 | 1,131,273 |
| 2019-11-20 | $18.70 | $18.93 | $17.77 | $17.85 | $17.85 | 1,109,751 |
| 2019-11-19 | $19.01 | $19.22 | $18.39 | $18.87 | $18.87 | 876,162 |
| 2019-11-18 | $18.65 | $19.39 | $18.41 | $19.01 | $19.01 | 836,359 |
| 2019-11-15 | $18.35 | $19.19 | $18.30 | $18.93 | $18.93 | 684,322 |
| 2019-11-14 | $18.80 | $18.96 | $18.16 | $18.23 | $18.23 | 748,131 |
| 2019-11-13 | $18.78 | $19.27 | $18.40 | $18.80 | $18.80 | 550,665 |
| 2019-11-12 | $19.01 | $19.18 | $18.23 | $18.88 | $18.88 | 944,881 |
| 2019-11-11 | $19.03 | $19.26 | $18.51 | $19.05 | $19.05 | 1,063,947 |
| 2019-11-08 | $18.78 | $19.63 | $18.21 | $19.23 | $19.23 | 2,084,633 |
| 2019-11-07 | $19.02 | $20.48 | $17.85 | $18.48 | $18.48 | 6,187,569 |
| 2019-11-06 | $23.69 | $23.95 | $22.92 | $23.82 | $23.82 | 1,216,934 |
| 2019-11-05 | $24.00 | $24.06 | $23.06 | $23.82 | $23.82 | 1,045,681 |
| 2019-11-04 | $24.59 | $24.82 | $23.51 | $23.87 | $23.87 | 1,460,195 |
| 2019-11-01 | $22.30 | $24.43 | $22.23 | $24.33 | $24.33 | 1,566,320 |
| 2019-10-31 | $22.02 | $22.29 | $21.65 | $22.19 | $22.19 | 1,002,681 |
| 2019-10-30 | $21.78 | $22.22 | $21.53 | $21.99 | $21.99 | 648,148 |
| 2019-10-29 | $22.42 | $22.46 | $21.64 | $21.91 | $21.91 | 679,588 |
| 2019-10-28 | $21.35 | $22.67 | $20.97 | $22.48 | $22.48 | 924,290 |
| 2019-10-25 | $20.74 | $21.51 | $20.29 | $21.32 | $21.32 | 1,158,989 |
| 2019-10-24 | $21.08 | $21.35 | $20.30 | $20.80 | $20.80 | 684,818 |
| 2019-10-23 | $20.85 | $21.25 | $20.42 | $21.20 | $21.20 | 445,061 |
| 2019-10-22 | $20.02 | $21.47 | $20.00 | $21.00 | $21.00 | 1,286,050 |
| 2019-10-21 | $20.59 | $20.70 | $19.38 | $19.59 | $19.59 | 1,151,612 |
| 2019-10-18 | $21.02 | $21.42 | $19.97 | $20.51 | $20.51 | 1,616,087 |
| 2019-10-17 | $20.86 | $21.86 | $20.86 | $21.25 | $21.25 | 1,637,158 |
| 2019-10-16 | $20.21 | $20.99 | $19.95 | $20.77 | $20.77 | 1,213,978 |
| 2019-10-15 | $19.69 | $20.44 | $19.39 | $20.28 | $20.28 | 1,449,142 |
| 2019-10-14 | $20.05 | $20.38 | $19.12 | $19.71 | $19.71 | 2,048,886 |
| 2019-10-11 | $18.65 | $21.59 | $18.65 | $20.15 | $20.15 | 3,451,827 |
| 2019-10-10 | $17.98 | $18.64 | $17.51 | $17.72 | $17.72 | 1,479,079 |
| 2019-10-09 | $19.02 | $19.09 | $17.73 | $17.98 | $17.98 | 1,764,173 |
| 2019-10-08 | $19.18 | $19.70 | $18.21 | $18.73 | $18.73 | 1,956,370 |
| 2019-10-07 | $19.51 | $20.15 | $18.86 | $19.54 | $19.54 | 1,971,589 |
| 2019-10-04 | $19.21 | $20.00 | $19.03 | $19.89 | $19.89 | 1,724,130 |
| 2019-10-03 | $19.35 | $19.45 | $18.29 | $19.02 | $19.02 | 1,432,599 |
| 2019-10-02 | $19.05 | $19.56 | $18.52 | $19.45 | $19.45 | 992,725 |
| 2019-10-01 | $19.21 | $19.29 | $18.49 | $19.13 | $19.13 | 1,143,141 |
| 2019-09-30 | $20.41 | $20.65 | $19.16 | $19.22 | $19.22 | 887,401 |
| 2019-09-27 | $21.06 | $21.28 | $19.88 | $20.34 | $20.34 | 735,303 |
| 2019-09-26 | $22.54 | $22.54 | $20.34 | $21.06 | $21.06 | 1,222,181 |
| 2019-09-25 | $21.70 | $22.79 | $21.68 | $22.54 | $22.54 | 595,680 |
| 2019-09-24 | $23.31 | $23.52 | $21.35 | $21.73 | $21.73 | 1,077,431 |
| 2019-09-23 | $23.21 | $24.18 | $22.95 | $23.40 | $23.40 | 918,569 |
| 2019-09-20 | $23.36 | $23.53 | $22.22 | $23.33 | $23.33 | 1,468,168 |
| 2019-09-19 | $21.49 | $23.04 | $21.45 | $22.91 | $22.91 | 869,158 |
| 2019-09-18 | $22.75 | $22.85 | $21.15 | $21.64 | $21.64 | 1,574,198 |
| 2019-09-17 | $23.85 | $23.99 | $22.70 | $22.79 | $22.79 | 758,665 |
| 2019-09-16 | $22.00 | $23.91 | $21.79 | $23.84 | $23.84 | 1,066,585 |
| 2019-09-13 | $23.35 | $23.54 | $22.01 | $22.09 | $22.09 | 1,285,351 |
| 2019-09-12 | $23.21 | $23.21 | $21.98 | $23.11 | $23.11 | 1,351,348 |
| 2019-09-11 | $21.92 | $23.51 | $21.92 | $23.18 | $23.18 | 2,068,637 |
| 2019-09-10 | $20.70 | $22.25 | $20.20 | $22.16 | $22.16 | 2,129,110 |
| 2019-09-09 | $19.00 | $20.51 | $18.75 | $20.47 | $20.47 | 2,696,734 |
| 2019-09-06 | $18.55 | $19.08 | $18.49 | $18.82 | $18.82 | 1,673,193 |
| 2019-09-05 | $18.55 | $18.78 | $18.02 | $18.41 | $18.41 | 3,846,603 |
| 2019-09-04 | $19.30 | $19.50 | $18.07 | $18.50 | $18.50 | 3,592,964 |
| 2019-09-03 | $21.54 | $21.97 | $20.18 | $20.40 | $20.40 | 756,655 |
| 2019-08-30 | $21.31 | $21.77 | $20.97 | $21.66 | $21.66 | 706,264 |
| 2019-08-29 | $21.89 | $22.05 | $21.13 | $21.31 | $21.31 | 432,123 |
| 2019-08-28 | $22.17 | $22.41 | $21.51 | $21.67 | $21.67 | 465,581 |
| 2019-08-27 | $23.22 | $23.62 | $22.20 | $22.21 | $22.21 | 500,629 |
| 2019-08-26 | $23.89 | $23.98 | $22.59 | $22.87 | $22.87 | 364,180 |
| 2019-08-23 | $23.88 | $24.38 | $23.29 | $23.42 | $23.42 | 566,095 |
| 2019-08-22 | $24.33 | $24.61 | $23.44 | $23.97 | $23.97 | 461,729 |
| 2019-08-21 | $22.92 | $24.38 | $22.76 | $24.35 | $24.35 | 710,731 |
| 2019-08-20 | $23.68 | $23.87 | $22.35 | $22.50 | $22.50 | 745,059 |
| 2019-08-19 | $23.61 | $24.27 | $23.14 | $23.88 | $23.88 | 616,925 |
| 2019-08-16 | $24.62 | $24.99 | $23.13 | $23.19 | $23.19 | 866,547 |
| 2019-08-15 | $24.56 | $25.19 | $23.80 | $24.57 | $24.57 | 809,839 |
| 2019-08-14 | $23.66 | $24.22 | $23.06 | $23.97 | $23.97 | 719,084 |
| 2019-08-13 | $24.08 | $25.76 | $23.82 | $24.38 | $24.38 | 1,864,843 |
| 2019-08-12 | $23.37 | $24.71 | $22.14 | $24.21 | $24.21 | 1,386,244 |
| 2019-08-09 | $22.50 | $24.08 | $22.33 | $23.52 | $23.52 | 1,034,235 |
| 2019-08-08 | $21.05 | $23.79 | $20.72 | $22.92 | $22.92 | 2,946,761 |
| 2019-08-07 | $21.47 | $22.29 | $20.79 | $21.49 | $21.49 | 1,454,266 |
| 2019-08-06 | $21.54 | $21.99 | $21.14 | $21.68 | $21.68 | 732,790 |
| 2019-08-05 | $21.46 | $21.63 | $20.88 | $21.26 | $21.26 | 668,619 |
| 2019-08-02 | $21.40 | $21.70 | $20.88 | $21.59 | $21.59 | 913,351 |
| 2019-08-01 | $21.57 | $21.92 | $21.18 | $21.44 | $21.44 | 927,268 |
| 2019-07-31 | $22.12 | $22.35 | $21.19 | $21.67 | $21.67 | 848,824 |
| 2019-07-30 | $21.65 | $22.27 | $21.65 | $22.06 | $22.06 | 628,984 |
| 2019-07-29 | $22.78 | $23.02 | $21.73 | $21.93 | $21.93 | 698,694 |
| 2019-07-26 | $22.12 | $22.96 | $21.60 | $22.80 | $22.80 | 1,287,588 |
| 2019-07-25 | $22.89 | $22.90 | $21.77 | $22.16 | $22.16 | 663,879 |
| 2019-07-24 | $21.67 | $23.26 | $21.47 | $22.97 | $22.97 | 1,634,379 |
| 2019-07-23 | $22.60 | $22.68 | $21.78 | $21.96 | $21.96 | 944,154 |
| 2019-07-22 | $23.25 | $23.27 | $22.09 | $22.41 | $22.41 | 1,168,074 |
| 2019-07-19 | $23.62 | $23.78 | $22.45 | $23.12 | $23.12 | 1,049,081 |
| 2019-07-18 | $23.95 | $23.95 | $23.21 | $23.62 | $23.62 | 608,821 |
| 2019-07-17 | $24.37 | $24.40 | $23.12 | $24.02 | $24.02 | 664,808 |
| 2019-07-16 | $25.05 | $25.14 | $24.29 | $24.37 | $24.37 | 815,950 |
| 2019-07-15 | $25.78 | $26.34 | $24.81 | $25.25 | $25.25 | 1,027,869 |
| 2019-07-12 | $25.02 | $26.33 | $25.02 | $26.17 | $26.17 | 1,212,800 |
| 2019-07-11 | $25.82 | $25.82 | $24.95 | $25.05 | $25.05 | 622,224 |
| 2019-07-10 | $26.00 | $26.17 | $24.78 | $25.87 | $25.87 | 731,466 |
| 2019-07-09 | $25.45 | $26.17 | $25.29 | $26.00 | $26.00 | 781,101 |
| 2019-07-08 | $25.82 | $26.15 | $25.29 | $25.50 | $25.50 | 622,474 |
| 2019-07-05 | $26.61 | $26.68 | $25.59 | $25.96 | $25.96 | 641,345 |
| 2019-07-03 | $26.75 | $26.76 | $26.33 | $26.71 | $26.71 | 563,048 |
| 2019-07-02 | $27.93 | $28.06 | $26.39 | $26.69 | $26.69 | 1,325,060 |
| 2019-07-01 | $30.30 | $30.65 | $27.88 | $28.00 | $28.00 | 812,551 |
| 2019-06-28 | $29.16 | $30.14 | $29.16 | $29.55 | $29.55 | 1,656,466 |
| 2019-06-27 | $29.11 | $29.43 | $28.81 | $29.03 | $29.03 | 1,122,414 |
| 2019-06-26 | $29.59 | $30.09 | $28.84 | $28.97 | $28.97 | 952,856 |
| 2019-06-25 | $30.23 | $31.06 | $29.36 | $29.53 | $29.53 | 545,613 |
| 2019-06-24 | $30.81 | $31.53 | $30.04 | $30.20 | $30.20 | 351,652 |
| 2019-06-21 | $31.99 | $31.99 | $30.12 | $30.91 | $30.91 | 782,504 |
| 2019-06-20 | $33.26 | $33.66 | $31.98 | $32.13 | $32.13 | 402,560 |
| 2019-06-19 | $33.66 | $34.11 | $32.59 | $32.89 | $32.89 | 463,056 |
| 2019-06-18 | $33.67 | $34.73 | $33.40 | $33.84 | $33.84 | 590,558 |
| 2019-06-17 | $31.82 | $33.65 | $31.74 | $33.29 | $33.29 | 490,894 |
| 2019-06-14 | $33.00 | $33.02 | $31.01 | $31.72 | $31.72 | 847,523 |
| 2019-06-13 | $32.57 | $33.60 | $32.10 | $33.13 | $33.13 | 1,261,757 |
| 2019-06-12 | $33.86 | $34.16 | $32.19 | $32.26 | $32.26 | 787,497 |
| 2019-06-11 | $34.72 | $35.03 | $33.80 | $34.06 | $34.06 | 638,518 |
| 2019-06-10 | $35.25 | $35.74 | $33.90 | $34.22 | $34.22 | 514,808 |
| 2019-06-07 | $34.90 | $35.58 | $34.39 | $35.17 | $35.17 | 339,021 |
| 2019-06-06 | $36.79 | $36.93 | $33.59 | $34.68 | $34.68 | 1,020,536 |
| 2019-06-05 | $37.72 | $38.39 | $36.83 | $36.93 | $36.93 | 412,650 |
| 2019-06-04 | $36.64 | $37.75 | $35.77 | $37.47 | $37.47 | 382,418 |
| 2019-06-03 | $36.59 | $37.17 | $35.87 | $36.11 | $36.11 | 366,931 |
| 2019-05-31 | $37.64 | $37.71 | $35.45 | $36.42 | $36.42 | 879,780 |
| 2019-05-30 | $39.21 | $39.34 | $37.47 | $38.01 | $38.01 | 479,187 |
| 2019-05-29 | $38.71 | $39.05 | $38.14 | $38.95 | $38.95 | 314,410 |
| 2019-05-28 | $40.02 | $40.14 | $38.60 | $39.03 | $39.03 | 456,206 |
| 2019-05-24 | $39.78 | $40.25 | $39.06 | $39.87 | $39.87 | 275,979 |
| 2019-05-23 | $39.63 | $40.00 | $39.00 | $39.44 | $39.44 | 305,265 |
| 2019-05-22 | $40.80 | $41.13 | $39.23 | $40.11 | $40.11 | 192,989 |
| 2019-05-21 | $39.51 | $41.44 | $39.40 | $40.86 | $40.86 | 348,079 |
| 2019-05-20 | $38.95 | $39.72 | $38.02 | $39.15 | $39.15 | 432,946 |
| 2019-05-17 | $40.15 | $41.10 | $38.99 | $39.06 | $39.06 | 465,969 |
| 2019-05-16 | $40.36 | $41.48 | $40.15 | $40.54 | $40.54 | 327,192 |
| 2019-05-15 | $40.05 | $41.02 | $39.85 | $40.16 | $40.16 | 482,144 |
| 2019-05-14 | $39.62 | $41.41 | $39.62 | $40.71 | $40.71 | 478,354 |
| 2019-05-13 | $41.78 | $41.86 | $38.87 | $39.18 | $39.18 | 955,071 |
| 2019-05-10 | $43.08 | $43.68 | $41.82 | $43.02 | $43.02 | 695,696 |
| 2019-05-09 | $42.99 | $44.13 | $42.11 | $43.49 | $43.49 | 1,592,607 |
| 2019-05-08 | $37.57 | $42.00 | $37.00 | $41.12 | $41.12 | 1,281,383 |
| 2019-05-07 | $40.31 | $40.67 | $37.98 | $38.25 | $38.25 | 689,827 |
| 2019-05-06 | $39.21 | $40.61 | $39.16 | $40.42 | $40.42 | 623,522 |
| 2019-05-03 | $38.74 | $39.81 | $38.01 | $39.78 | $39.78 | 362,245 |
| 2019-05-02 | $37.82 | $38.74 | $37.69 | $38.55 | $38.55 | 259,727 |
| 2019-05-01 | $38.44 | $39.64 | $37.90 | $37.97 | $37.97 | 400,489 |
| 2019-04-30 | $39.40 | $39.82 | $37.01 | $38.15 | $38.15 | 475,235 |
| 2019-04-29 | $39.80 | $40.20 | $39.22 | $39.41 | $39.41 | 418,992 |
| 2019-04-26 | $39.00 | $40.03 | $38.66 | $39.80 | $39.80 | 627,207 |
| 2019-04-25 | $38.83 | $39.00 | $38.32 | $38.81 | $38.81 | 479,424 |
| 2019-04-24 | $39.47 | $39.52 | $38.10 | $38.83 | $38.83 | 474,354 |
| 2019-04-23 | $38.17 | $40.16 | $37.90 | $39.51 | $39.51 | 470,510 |
| 2019-04-22 | $38.86 | $39.40 | $37.66 | $38.30 | $38.30 | 499,487 |
| 2019-04-18 | $39.62 | $40.24 | $38.01 | $39.17 | $39.17 | 623,975 |
| 2019-04-17 | $42.30 | $42.57 | $38.50 | $39.78 | $39.78 | 1,103,820 |
| 2019-04-16 | $41.76 | $43.40 | $40.92 | $42.20 | $42.20 | 571,933 |
| 2019-04-15 | $42.05 | $43.10 | $41.03 | $41.33 | $41.33 | 602,933 |
| 2019-04-12 | $43.99 | $44.33 | $40.85 | $41.89 | $41.89 | 655,514 |
| 2019-04-11 | $44.90 | $45.50 | $44.20 | $44.31 | $44.31 | 688,953 |
| 2019-04-10 | $44.91 | $45.68 | $44.48 | $44.85 | $44.85 | 464,826 |
| 2019-04-09 | $46.17 | $46.28 | $44.55 | $44.68 | $44.68 | 593,776 |
| 2019-04-08 | $47.94 | $47.94 | $45.24 | $46.25 | $46.25 | 618,070 |
| 2019-04-05 | $48.43 | $49.16 | $47.07 | $47.97 | $47.97 | 438,016 |
| 2019-04-04 | $48.03 | $48.48 | $46.50 | $48.21 | $48.21 | 273,059 |
| 2019-04-03 | $48.37 | $49.00 | $47.44 | $48.18 | $48.18 | 336,288 |
| 2019-04-02 | $47.57 | $48.66 | $47.08 | $48.13 | $48.13 | 381,285 |
| 2019-04-01 | $48.11 | $48.69 | $47.14 | $47.48 | $47.48 | 445,269 |
| 2019-03-29 | $45.53 | $48.20 | $45.49 | $47.50 | $47.50 | 623,581 |
| 2019-03-28 | $44.24 | $45.74 | $43.64 | $45.32 | $45.32 | 327,078 |
| 2019-03-27 | $44.91 | $45.18 | $43.80 | $44.19 | $44.19 | 392,696 |
| 2019-03-26 | $45.79 | $46.06 | $43.60 | $44.78 | $44.78 | 404,186 |
| 2019-03-25 | $46.68 | $47.40 | $44.78 | $45.51 | $45.51 | 371,209 |
| 2019-03-22 | $48.72 | $49.40 | $45.79 | $46.82 | $46.82 | 655,826 |
| 2019-03-21 | $46.10 | $50.10 | $46.10 | $49.25 | $49.25 | 1,062,790 |
| 2019-03-20 | $45.96 | $45.97 | $44.49 | $45.86 | $45.86 | 369,407 |
| 2019-03-19 | $47.04 | $47.26 | $45.54 | $45.64 | $45.64 | 530,647 |
| 2019-03-18 | $47.32 | $47.40 | $45.47 | $47.09 | $47.09 | 409,149 |
| 2019-03-15 | $47.69 | $48.29 | $46.89 | $46.98 | $46.98 | 616,759 |
| 2019-03-14 | $47.82 | $50.08 | $47.51 | $47.51 | $47.51 | 1,257,962 |
| 2019-03-13 | $47.71 | $49.30 | $46.95 | $47.97 | $47.97 | 2,210,807 |
| 2019-03-12 | $46.64 | $47.20 | $45.52 | $45.82 | $45.82 | 597,503 |
| 2019-03-11 | $46.20 | $47.22 | $45.42 | $46.59 | $46.59 | 548,916 |
| 2019-03-08 | $46.03 | $47.12 | $45.95 | $46.19 | $46.19 | 325,681 |
| 2019-03-07 | $46.16 | $47.51 | $45.21 | $46.55 | $46.55 | 298,141 |
| 2019-03-06 | $47.01 | $47.01 | $45.10 | $46.45 | $46.45 | 510,937 |
| 2019-03-05 | $48.00 | $48.10 | $46.53 | $46.75 | $46.75 | 448,832 |
| 2019-03-04 | $48.14 | $49.09 | $46.37 | $48.11 | $48.11 | 723,254 |
| 2019-03-01 | $47.04 | $48.03 | $45.73 | $47.92 | $47.92 | 497,818 |
| 2019-02-28 | $46.07 | $47.50 | $45.55 | $46.67 | $46.67 | 797,737 |
| 2019-02-27 | $45.85 | $48.01 | $45.55 | $45.99 | $45.99 | 992,909 |
| 2019-02-26 | $39.50 | $49.07 | $39.50 | $46.13 | $46.13 | 2,245,544 |
| 2019-02-25 | $40.51 | $41.66 | $39.97 | $40.18 | $40.18 | 2,024,412 |
| 2019-02-22 | $38.81 | $40.30 | $38.57 | $40.04 | $40.04 | 1,083,149 |
| 2019-02-21 | $39.57 | $39.87 | $38.29 | $38.70 | $38.70 | 652,453 |
| 2019-02-20 | $40.80 | $41.32 | $39.17 | $39.61 | $39.61 | 522,478 |
| 2019-02-19 | $41.53 | $42.04 | $40.58 | $40.80 | $40.80 | 508,448 |
| 2019-02-15 | $41.27 | $41.89 | $40.31 | $41.75 | $41.75 | 879,343 |
| 2019-02-14 | $41.28 | $41.96 | $40.91 | $41.07 | $41.07 | 272,038 |
| 2019-02-13 | $42.00 | $42.91 | $40.90 | $41.55 | $41.55 | 1,028,523 |
| 2019-02-12 | $40.54 | $42.73 | $39.80 | $41.74 | $41.74 | 922,251 |
| 2019-02-11 | $40.59 | $40.65 | $38.11 | $40.30 | $40.30 | 2,387,714 |
| 2019-02-08 | $42.92 | $43.17 | $40.36 | $40.39 | $40.39 | 1,047,746 |
| 2019-02-07 | $44.23 | $44.66 | $42.87 | $43.07 | $43.07 | 414,381 |
| 2019-02-06 | $46.76 | $46.76 | $44.43 | $44.59 | $44.59 | 558,330 |
| 2019-02-05 | $47.59 | $48.11 | $46.09 | $46.54 | $46.54 | 517,394 |
| 2019-02-04 | $46.77 | $47.53 | $46.55 | $47.50 | $47.50 | 322,401 |
| 2019-02-01 | $47.02 | $47.02 | $45.44 | $46.50 | $46.50 | 539,404 |
| 2019-01-31 | $46.97 | $47.45 | $46.08 | $47.02 | $47.02 | 479,766 |
| 2019-01-30 | $46.61 | $47.42 | $46.30 | $46.86 | $46.86 | 651,657 |
| 2019-01-29 | $45.76 | $46.28 | $45.44 | $46.16 | $46.16 | 668,072 |
| 2019-01-28 | $45.55 | $46.23 | $45.00 | $45.61 | $45.61 | 692,269 |
| 2019-01-25 | $45.02 | $45.86 | $44.04 | $45.74 | $45.74 | 564,541 |
| 2019-01-24 | $43.69 | $44.75 | $43.08 | $44.53 | $44.53 | 349,976 |
| 2019-01-23 | $44.06 | $45.16 | $43.08 | $43.64 | $43.64 | 608,371 |
| 2019-01-22 | $43.75 | $44.42 | $43.40 | $43.99 | $43.99 | 396,928 |
| 2019-01-18 | $42.85 | $45.00 | $42.29 | $43.99 | $43.99 | 647,224 |
| 2019-01-17 | $42.02 | $43.21 | $41.54 | $42.83 | $42.83 | 243,205 |
| 2019-01-16 | $42.76 | $43.55 | $40.84 | $42.15 | $42.15 | 539,733 |
| 2019-01-15 | $42.50 | $43.37 | $42.30 | $42.82 | $42.82 | 233,972 |
| 2019-01-14 | $42.14 | $43.21 | $41.66 | $42.30 | $42.30 | 615,450 |
| 2019-01-11 | $41.26 | $42.84 | $40.84 | $42.71 | $42.71 | 516,476 |
| 2019-01-10 | $39.78 | $41.75 | $39.31 | $41.58 | $41.58 | 313,287 |
| 2019-01-09 | $39.79 | $40.28 | $38.75 | $39.84 | $39.84 | 247,906 |
| 2019-01-08 | $40.65 | $41.62 | $39.37 | $39.69 | $39.69 | 427,109 |
| 2019-01-07 | $38.02 | $40.95 | $37.77 | $40.37 | $40.37 | 365,013 |
| 2019-01-04 | $37.45 | $38.52 | $36.03 | $37.76 | $37.76 | 407,199 |
| 2019-01-03 | $36.22 | $38.10 | $35.81 | $37.08 | $37.08 | 684,428 |
| 2019-01-02 | $35.34 | $37.14 | $34.94 | $36.32 | $36.32 | 449,513 |
| 2018-12-31 | $35.65 | $36.10 | $34.88 | $36.10 | $36.10 | 517,390 |
| 2018-12-28 | $35.94 | $36.62 | $35.46 | $35.52 | $35.52 | 562,880 |
| 2018-12-27 | $34.22 | $35.74 | $34.20 | $35.73 | $35.73 | 829,903 |
| 2018-12-26 | $33.66 | $34.59 | $32.29 | $34.58 | $34.58 | 420,488 |
| 2018-12-24 | $32.68 | $34.44 | $32.40 | $33.31 | $33.31 | 256,435 |
| 2018-12-21 | $33.46 | $34.64 | $32.18 | $33.00 | $33.00 | 1,383,629 |
| 2018-12-20 | $35.60 | $35.67 | $32.54 | $33.21 | $33.21 | 664,731 |
| 2018-12-19 | $36.57 | $37.65 | $35.55 | $35.77 | $35.77 | 445,804 |
| 2018-12-18 | $37.47 | $38.42 | $35.01 | $36.41 | $36.41 | 726,571 |
| 2018-12-17 | $38.00 | $38.85 | $36.27 | $37.11 | $37.11 | 492,038 |
| 2018-12-14 | $39.00 | $39.06 | $38.08 | $38.22 | $38.22 | 476,790 |
| 2018-12-13 | $40.89 | $40.89 | $38.75 | $39.01 | $39.01 | 615,226 |
| 2018-12-12 | $41.07 | $42.00 | $40.30 | $40.65 | $40.65 | 387,825 |
| 2018-12-11 | $40.37 | $40.82 | $39.64 | $40.53 | $40.53 | 332,631 |
| 2018-12-10 | $39.68 | $40.29 | $39.18 | $40.05 | $40.05 | 655,181 |
| 2018-12-07 | $40.16 | $41.57 | $39.38 | $39.69 | $39.69 | 488,098 |
| 2018-12-06 | $40.19 | $41.51 | $39.41 | $40.43 | $40.43 | 577,249 |
| 2018-12-04 | $41.42 | $42.36 | $40.54 | $40.87 | $40.87 | 646,780 |
| 2018-12-03 | $39.93 | $41.71 | $39.21 | $41.55 | $41.55 | 444,992 |
| 2018-11-30 | $41.04 | $41.22 | $39.12 | $39.89 | $39.89 | 727,832 |
| 2018-11-29 | $40.12 | $42.34 | $39.76 | $41.07 | $41.07 | 410,323 |
| 2018-11-28 | $38.79 | $40.85 | $38.72 | $40.12 | $40.12 | 849,798 |
| 2018-11-27 | $41.67 | $42.14 | $38.50 | $38.61 | $38.61 | 823,785 |
| 2018-11-26 | $44.39 | $44.92 | $41.70 | $42.10 | $42.10 | 458,512 |
| 2018-11-23 | $42.93 | $44.87 | $42.93 | $43.91 | $43.91 | 177,409 |
| 2018-11-21 | $41.59 | $44.16 | $41.28 | $43.31 | $43.31 | 434,900 |
| 2018-11-20 | $43.74 | $44.40 | $40.47 | $41.05 | $41.05 | 605,572 |
| 2018-11-19 | $42.46 | $43.87 | $42.05 | $43.55 | $43.55 | 544,598 |
| 2018-11-16 | $42.30 | $43.41 | $41.07 | $42.87 | $42.87 | 554,776 |
| 2018-11-15 | $41.24 | $43.20 | $40.92 | $42.73 | $42.73 | 665,914 |
| 2018-11-14 | $43.80 | $44.07 | $40.50 | $41.40 | $41.40 | 963,675 |
| 2018-11-13 | $45.38 | $45.66 | $42.89 | $43.32 | $43.32 | 889,671 |
| 2018-11-12 | $47.35 | $47.66 | $44.56 | $44.65 | $44.65 | 653,006 |
| 2018-11-09 | $49.73 | $49.87 | $47.75 | $47.76 | $47.76 | 506,285 |
| 2018-11-08 | $50.10 | $50.89 | $48.22 | $50.01 | $50.01 | 687,815 |
| 2018-11-07 | $54.95 | $56.00 | $47.69 | $51.03 | $51.03 | 2,881,506 |
| 2018-11-06 | $53.33 | $55.17 | $52.85 | $54.55 | $54.55 | 573,761 |
| 2018-11-05 | $53.77 | $54.99 | $52.88 | $53.12 | $53.12 | 715,382 |
| 2018-11-02 | $55.71 | $56.98 | $53.42 | $53.84 | $53.84 | 594,464 |
| 2018-11-01 | $53.18 | $55.57 | $52.43 | $55.45 | $55.45 | 650,331 |
| 2018-10-31 | $52.34 | $53.98 | $51.94 | $53.18 | $53.18 | 497,369 |
| 2018-10-30 | $54.73 | $55.75 | $50.38 | $51.65 | $51.65 | 943,447 |
| 2018-10-29 | $56.23 | $57.11 | $53.94 | $54.75 | $54.75 | 597,307 |
| 2018-10-26 | $54.00 | $55.62 | $53.35 | $55.42 | $55.42 | 390,567 |
| 2018-10-25 | $54.09 | $56.10 | $53.39 | $55.10 | $55.10 | 424,110 |
| 2018-10-24 | $59.22 | $59.89 | $53.79 | $53.99 | $53.99 | 544,451 |
| 2018-10-23 | $57.20 | $60.05 | $56.59 | $59.27 | $59.27 | 410,697 |
| 2018-10-22 | $58.79 | $58.79 | $57.38 | $58.12 | $58.12 | 264,335 |
| 2018-10-19 | $58.35 | $59.23 | $57.67 | $58.38 | $58.38 | 429,516 |
| 2018-10-18 | $60.03 | $60.03 | $57.65 | $58.25 | $58.25 | 293,165 |
| 2018-10-17 | $58.99 | $60.81 | $58.60 | $60.04 | $60.04 | 611,575 |
| 2018-10-16 | $56.79 | $59.98 | $56.00 | $59.18 | $59.18 | 608,652 |
| 2018-10-15 | $55.26 | $57.04 | $54.88 | $56.24 | $56.24 | 442,913 |
| 2018-10-12 | $53.45 | $55.51 | $53.11 | $55.37 | $55.37 | 537,487 |
| 2018-10-11 | $51.34 | $53.00 | $51.32 | $52.56 | $52.56 | 340,609 |
| 2018-10-10 | $53.31 | $54.82 | $51.54 | $51.59 | $51.59 | 358,492 |
| 2018-10-09 | $53.70 | $55.48 | $53.04 | $53.21 | $53.21 | 297,309 |
| 2018-10-08 | $54.88 | $55.30 | $52.87 | $54.19 | $54.19 | 273,579 |
| 2018-10-05 | $57.08 | $57.43 | $54.85 | $55.38 | $55.38 | 403,538 |
| 2018-10-04 | $59.37 | $60.44 | $56.01 | $56.91 | $56.91 | 512,901 |
| 2018-10-03 | $57.90 | $61.40 | $57.85 | $59.80 | $59.80 | 627,987 |
| 2018-10-02 | $59.09 | $59.09 | $56.01 | $57.64 | $57.64 | 448,484 |
| 2018-10-01 | $61.48 | $62.16 | $58.75 | $59.28 | $59.28 | 615,924 |
| 2018-09-28 | $61.90 | $63.20 | $60.55 | $61.55 | $61.55 | 1,025,306 |
| 2018-09-27 | $60.80 | $62.25 | $59.50 | $61.95 | $61.95 | 461,570 |
| 2018-09-26 | $58.55 | $61.25 | $58.08 | $60.85 | $60.85 | 597,055 |
| 2018-09-25 | $59.20 | $59.30 | $58.15 | $58.40 | $58.40 | 390,553 |
| 2018-09-24 | $58.60 | $59.50 | $57.70 | $58.90 | $58.90 | 427,821 |
| 2018-09-21 | $58.45 | $59.18 | $57.90 | $58.45 | $58.45 | 808,366 |
| 2018-09-20 | $56.45 | $58.50 | $56.20 | $58.35 | $58.35 | 457,872 |
| 2018-09-19 | $56.55 | $57.40 | $55.90 | $56.20 | $56.20 | 323,586 |
| 2018-09-18 | $56.20 | $57.40 | $55.80 | $56.55 | $56.55 | 357,751 |
| 2018-09-17 | $58.95 | $58.95 | $55.45 | $56.15 | $56.15 | 444,596 |
| 2018-09-14 | $59.40 | $60.35 | $58.90 | $59.15 | $59.15 | 201,743 |
| 2018-09-13 | $58.35 | $60.65 | $58.35 | $59.45 | $59.45 | 330,197 |
| 2018-09-12 | $58.70 | $58.70 | $57.55 | $58.35 | $58.35 | 215,737 |
| 2018-09-11 | $57.30 | $58.95 | $57.25 | $58.40 | $58.40 | 328,448 |
| 2018-09-10 | $58.60 | $58.60 | $55.25 | $56.45 | $56.45 | 402,373 |
| 2018-09-07 | $57.25 | $59.15 | $57.20 | $58.30 | $58.30 | 247,687 |
| 2018-09-06 | $59.00 | $59.35 | $57.05 | $57.55 | $57.55 | 356,328 |
| 2018-09-05 | $60.60 | $60.70 | $58.60 | $58.95 | $58.95 | 286,492 |
| 2018-09-04 | $61.00 | $61.25 | $59.75 | $60.65 | $60.65 | 641,112 |
| 2018-08-31 | $62.30 | $62.65 | $60.85 | $61.35 | $61.35 | 679,294 |
| 2018-08-30 | $63.25 | $63.90 | $62.10 | $62.40 | $62.40 | 406,657 |
| 2018-08-29 | $63.85 | $64.25 | $62.55 | $63.55 | $63.55 | 388,972 |
| 2018-08-28 | $61.60 | $64.10 | $61.23 | $63.95 | $63.95 | 517,583 |
| 2018-08-27 | $60.85 | $61.55 | $59.80 | $61.45 | $61.45 | 797,310 |
| 2018-08-24 | $60.30 | $61.75 | $60.00 | $61.00 | $61.00 | 489,303 |
| 2018-08-23 | $61.65 | $62.10 | $60.35 | $60.75 | $60.75 | 416,959 |
| 2018-08-22 | $62.35 | $62.88 | $61.45 | $61.85 | $61.85 | 694,850 |
| 2018-08-21 | $63.75 | $64.45 | $62.30 | $62.50 | $62.50 | 412,027 |
| 2018-08-20 | $64.30 | $64.30 | $63.20 | $63.80 | $63.80 | 304,173 |
| 2018-08-17 | $64.20 | $64.95 | $63.00 | $63.95 | $63.95 | 287,065 |
| 2018-08-16 | $64.05 | $64.60 | $63.15 | $64.10 | $64.10 | 255,738 |
| 2018-08-15 | $65.15 | $65.90 | $63.05 | $63.60 | $63.60 | 372,792 |
| 2018-08-14 | $64.35 | $65.90 | $64.28 | $65.75 | $65.75 | 314,654 |
| 2018-08-13 | $64.35 | $65.03 | $63.98 | $64.15 | $64.15 | 236,641 |
| 2018-08-10 | $63.80 | $65.20 | $63.80 | $64.50 | $64.50 | 313,687 |
| 2018-08-09 | $64.05 | $65.85 | $59.75 | $64.35 | $64.35 | 758,894 |
| 2018-08-08 | $65.45 | $65.95 | $64.65 | $64.75 | $64.75 | 230,830 |
| 2018-08-07 | $65.45 | $67.05 | $65.15 | $65.50 | $65.50 | 378,506 |
| 2018-08-06 | $64.75 | $65.65 | $64.75 | $65.05 | $65.05 | 515,494 |
| 2018-08-03 | $67.65 | $67.65 | $64.50 | $65.10 | $65.10 | 369,426 |
| 2018-08-02 | $68.50 | $69.20 | $67.55 | $67.95 | $67.95 | 229,940 |
| 2018-08-01 | $67.55 | $70.00 | $67.50 | $68.70 | $68.70 | 436,916 |
| 2018-07-31 | $66.60 | $67.63 | $65.30 | $67.55 | $67.55 | 398,477 |
| 2018-07-30 | $67.80 | $68.20 | $65.70 | $66.70 | $66.70 | 455,647 |
| 2018-07-27 | $71.20 | $71.20 | $67.20 | $67.75 | $67.75 | 420,252 |
| 2018-07-26 | $71.40 | $71.55 | $69.45 | $71.40 | $71.40 | 323,259 |
| 2018-07-25 | $70.55 | $72.10 | $69.51 | $71.40 | $71.40 | 414,030 |
| 2018-07-24 | $74.00 | $74.00 | $69.50 | $70.20 | $70.20 | 355,290 |
| 2018-07-23 | $73.10 | $73.65 | $71.65 | $73.10 | $73.10 | 349,082 |
| 2018-07-20 | $74.15 | $74.75 | $73.25 | $73.40 | $73.40 | 246,028 |
| 2018-07-19 | $74.00 | $74.60 | $73.30 | $73.90 | $73.90 | 284,618 |
| 2018-07-18 | $73.60 | $74.05 | $73.23 | $73.60 | $73.60 | 318,780 |
| 2018-07-17 | $72.60 | $74.20 | $72.20 | $73.80 | $73.80 | 270,919 |
| 2018-07-16 | $73.30 | $73.30 | $72.00 | $73.00 | $73.00 | 147,552 |
| 2018-07-13 | $72.00 | $74.55 | $71.95 | $73.10 | $73.10 | 579,168 |
| 2018-07-12 | $69.00 | $71.65 | $68.78 | $71.50 | $71.50 | 512,113 |
| 2018-07-11 | $67.15 | $69.10 | $66.70 | $68.75 | $68.75 | 364,829 |
| 2018-07-10 | $67.85 | $68.40 | $66.40 | $67.25 | $67.25 | 267,779 |
| 2018-07-09 | $67.75 | $68.65 | $67.15 | $67.80 | $67.80 | 455,219 |
| 2018-07-06 | $64.85 | $67.48 | $64.85 | $67.40 | $67.40 | 202,601 |
| 2018-07-05 | $64.60 | $64.95 | $63.95 | $64.55 | $64.55 | 330,805 |
| 2018-07-03 | $64.95 | $64.95 | $63.90 | $64.05 | $64.05 | 181,117 |
| 2018-07-02 | $67.30 | $67.40 | $64.78 | $65.00 | $65.00 | 551,606 |
| 2018-06-29 | $67.75 | $68.65 | $66.60 | $67.55 | $67.55 | 472,969 |
| 2018-06-28 | $68.15 | $69.00 | $66.65 | $67.20 | $67.20 | 390,778 |
| 2018-06-27 | $67.90 | $68.65 | $67.16 | $67.75 | $67.75 | 329,652 |
| 2018-06-26 | $67.70 | $69.30 | $67.58 | $68.05 | $68.05 | 359,200 |
| 2018-06-25 | $70.15 | $70.15 | $66.93 | $68.10 | $68.10 | 484,237 |
| 2018-06-22 | $67.45 | $71.30 | $65.70 | $70.45 | $70.45 | 1,203,071 |
| 2018-06-21 | $66.05 | $67.50 | $65.50 | $67.35 | $67.35 | 599,439 |
| 2018-06-20 | $65.40 | $66.60 | $64.60 | $65.90 | $65.90 | 290,387 |
| 2018-06-19 | $63.95 | $65.80 | $63.20 | $64.80 | $64.80 | 551,804 |
| 2018-06-18 | $63.75 | $65.80 | $63.25 | $64.45 | $64.45 | 346,387 |
| 2018-06-15 | $64.10 | $65.15 | $63.90 | $64.15 | $64.15 | 504,350 |
| 2018-06-14 | $63.55 | $64.40 | $60.70 | $64.20 | $64.20 | 298,998 |
| 2018-06-13 | $64.75 | $64.75 | $62.92 | $63.00 | $63.00 | 337,614 |
| 2018-06-12 | $63.85 | $65.45 | $63.85 | $64.25 | $64.25 | 435,811 |
| 2018-06-11 | $63.05 | $64.38 | $61.45 | $63.60 | $63.60 | 517,178 |
| 2018-06-08 | $64.65 | $65.03 | $62.75 | $63.25 | $63.25 | 636,408 |
| 2018-06-07 | $62.80 | $66.25 | $61.50 | $65.15 | $65.15 | 627,110 |
| 2018-06-06 | $58.20 | $65.20 | $58.10 | $63.05 | $63.05 | 1,278,629 |
| 2018-06-05 | $56.45 | $58.60 | $56.45 | $58.30 | $58.30 | 741,614 |
| 2018-06-04 | $54.45 | $56.60 | $53.80 | $56.45 | $56.45 | 462,496 |
| 2018-06-01 | $51.50 | $56.15 | $50.98 | $54.50 | $54.50 | 559,072 |
| 2018-05-31 | $50.45 | $51.45 | $49.65 | $51.30 | $51.30 | 398,626 |
| 2018-05-30 | $50.40 | $51.40 | $50.15 | $50.60 | $50.60 | 237,344 |
| 2018-05-29 | $49.50 | $50.38 | $49.10 | $50.30 | $50.30 | 200,832 |
| 2018-05-25 | $49.80 | $50.20 | $48.90 | $49.65 | $49.65 | 219,413 |
| 2018-05-24 | $51.20 | $51.30 | $49.70 | $49.95 | $49.95 | 274,389 |
| 2018-05-23 | $50.05 | $51.40 | $49.85 | $51.25 | $51.25 | 258,491 |
| 2018-05-22 | $50.60 | $51.15 | $49.80 | $49.85 | $49.85 | 250,199 |
| 2018-05-21 | $51.65 | $51.65 | $50.03 | $50.38 | $50.38 | 271,642 |
| 2018-05-18 | $51.30 | $51.98 | $51.00 | $51.15 | $51.15 | 307,143 |
| 2018-05-17 | $51.25 | $51.95 | $50.60 | $51.15 | $51.15 | 248,199 |
| 2018-05-16 | $50.35 | $51.65 | $50.35 | $51.20 | $51.20 | 244,935 |
| 2018-05-15 | $52.20 | $52.50 | $49.90 | $50.40 | $50.40 | 382,272 |
| 2018-05-14 | $50.95 | $52.85 | $50.40 | $52.35 | $52.35 | 367,349 |
| 2018-05-11 | $47.80 | $51.00 | $47.06 | $50.90 | $50.90 | 449,517 |
| 2018-05-10 | $50.10 | $50.65 | $47.60 | $47.85 | $47.85 | 473,128 |
| 2018-05-09 | $51.20 | $52.85 | $48.71 | $49.75 | $49.75 | 432,179 |
| 2018-05-08 | $51.05 | $51.45 | $49.30 | $49.95 | $49.95 | 435,931 |
| 2018-05-07 | $51.10 | $51.80 | $50.65 | $50.85 | $50.85 | 361,901 |
| 2018-05-04 | $51.40 | $51.75 | $50.65 | $50.80 | $50.80 | 315,586 |
| 2018-05-03 | $51.65 | $52.30 | $51.05 | $51.50 | $51.50 | 168,781 |
| 2018-05-02 | $51.85 | $52.75 | $51.70 | $52.00 | $52.00 | 568,257 |
| 2018-05-01 | $51.40 | $52.15 | $50.85 | $52.10 | $52.10 | 237,065 |
| 2018-04-30 | $53.85 | $54.00 | $51.20 | $51.20 | $51.20 | 422,887 |
| 2018-04-27 | $54.75 | $54.90 | $52.75 | $53.35 | $53.35 | 244,320 |
| 2018-04-26 | $54.55 | $54.95 | $54.15 | $54.55 | $54.55 | 120,313 |
| 2018-04-25 | $54.10 | $55.15 | $53.40 | $54.20 | $54.20 | 149,539 |
| 2018-04-24 | $55.00 | $55.60 | $53.75 | $53.95 | $53.95 | 170,392 |
| 2018-04-23 | $53.90 | $54.95 | $53.45 | $54.75 | $54.75 | 170,500 |
| 2018-04-20 | $53.90 | $54.40 | $53.40 | $53.65 | $53.65 | 144,478 |
| 2018-04-19 | $54.40 | $54.90 | $53.65 | $53.95 | $53.95 | 166,193 |
| 2018-04-18 | $55.30 | $55.65 | $54.45 | $54.50 | $54.50 | 136,894 |
| 2018-04-17 | $53.50 | $55.25 | $52.95 | $55.15 | $55.15 | 285,834 |
| 2018-04-16 | $54.00 | $54.00 | $52.65 | $53.10 | $53.10 | 146,850 |
| 2018-04-13 | $53.60 | $54.00 | $52.45 | $53.55 | $53.55 | 203,833 |
| 2018-04-12 | $53.10 | $53.70 | $52.60 | $53.40 | $53.40 | 162,031 |
| 2018-04-11 | $52.25 | $53.45 | $52.00 | $52.60 | $52.60 | 167,670 |
| 2018-04-10 | $51.80 | $53.50 | $51.25 | $52.65 | $52.65 | 227,224 |
| 2018-04-09 | $50.80 | $51.55 | $50.55 | $51.00 | $51.00 | 242,276 |
| 2018-04-06 | $51.80 | $52.60 | $50.10 | $50.25 | $50.25 | 231,954 |
| 2018-04-05 | $52.15 | $52.25 | $51.65 | $52.25 | $52.25 | 142,718 |
| 2018-04-04 | $51.60 | $52.50 | $50.95 | $52.10 | $52.10 | 266,363 |
| 2018-04-03 | $51.60 | $52.75 | $51.15 | $52.50 | $52.50 | 454,684 |
| 2018-04-02 | $53.95 | $54.80 | $50.00 | $51.45 | $51.45 | 566,069 |
| 2018-03-29 | $53.80 | $54.60 | $52.00 | $54.25 | $54.25 | 463,561 |
| 2018-03-28 | $53.10 | $54.00 | $52.20 | $53.75 | $53.75 | 745,881 |
| 2018-03-27 | $53.45 | $53.75 | $52.05 | $52.95 | $52.95 | 261,020 |
| 2018-03-26 | $53.95 | $54.75 | $51.70 | $53.40 | $53.40 | 242,414 |
| 2018-03-23 | $54.15 | $54.40 | $52.80 | $53.05 | $53.05 | 280,824 |
| 2018-03-22 | $55.00 | $56.60 | $53.95 | $54.10 | $54.10 | 207,157 |
| 2018-03-21 | $55.80 | $57.05 | $55.40 | $55.60 | $55.60 | 654,987 |
| 2018-03-20 | $56.55 | $57.20 | $55.43 | $55.60 | $55.60 | 227,232 |
| 2018-03-19 | $57.70 | $58.00 | $55.60 | $56.30 | $56.30 | 277,178 |
| 2018-03-16 | $57.40 | $58.60 | $56.10 | $57.95 | $57.95 | 358,196 |
| 2018-03-15 | $57.80 | $58.65 | $57.20 | $57.45 | $57.45 | 235,536 |
| 2018-03-14 | $58.05 | $58.35 | $56.30 | $57.90 | $57.90 | 261,377 |
| 2018-03-13 | $59.30 | $59.70 | $57.65 | $57.95 | $57.95 | 237,731 |
| 2018-03-12 | $57.40 | $60.55 | $57.40 | $59.05 | $59.05 | 370,852 |
| 2018-03-09 | $57.10 | $57.90 | $56.63 | $57.40 | $57.40 | 180,792 |
| 2018-03-08 | $56.50 | $58.00 | $56.48 | $57.00 | $57.00 | 208,988 |
| 2018-03-07 | $55.05 | $57.20 | $54.25 | $56.90 | $56.90 | 281,789 |
| 2018-03-06 | $55.35 | $55.75 | $53.30 | $55.20 | $55.20 | 520,870 |
| 2018-03-05 | $53.45 | $55.60 | $52.70 | $55.20 | $55.20 | 320,515 |
| 2018-03-02 | $51.05 | $54.15 | $50.78 | $53.45 | $53.45 | 603,029 |
| 2018-03-01 | $52.80 | $53.43 | $49.50 | $51.85 | $51.85 | 790,833 |
| 2018-02-28 | $53.05 | $53.05 | $50.65 | $51.15 | $51.15 | 390,942 |
| 2018-02-27 | $53.75 | $54.20 | $52.65 | $52.95 | $52.95 | 222,217 |
| 2018-02-26 | $54.30 | $54.70 | $53.55 | $53.75 | $53.75 | 176,789 |
| 2018-02-23 | $52.80 | $53.85 | $52.00 | $53.85 | $53.85 | 206,593 |
| 2018-02-22 | $52.65 | $53.55 | $52.25 | $52.55 | $52.55 | 501,548 |
| 2018-02-21 | $54.20 | $54.80 | $52.40 | $52.50 | $52.50 | 304,660 |
| 2018-02-20 | $54.85 | $55.50 | $53.85 | $54.20 | $54.20 | 282,927 |
| 2018-02-16 | $54.55 | $55.90 | $54.45 | $54.90 | $54.90 | 380,843 |
| 2018-02-15 | $52.95 | $55.40 | $52.55 | $53.65 | $53.65 | 378,747 |
| 2018-02-14 | $53.65 | $55.10 | $52.25 | $52.55 | $52.55 | 302,843 |
| 2018-02-13 | $53.05 | $54.73 | $52.28 | $54.15 | $54.15 | 276,065 |
| 2018-02-12 | $52.70 | $53.90 | $51.65 | $53.10 | $53.10 | 268,150 |
| 2018-02-09 | $54.00 | $54.00 | $49.10 | $52.55 | $52.55 | 548,869 |
| 2018-02-08 | $55.40 | $56.30 | $53.45 | $53.55 | $53.55 | 244,265 |
| 2018-02-07 | $53.55 | $56.05 | $53.30 | $55.40 | $55.40 | 329,723 |
| 2018-02-06 | $53.25 | $56.00 | $52.40 | $53.70 | $53.70 | 377,365 |
| 2018-02-05 | $56.30 | $56.51 | $53.90 | $54.30 | $54.30 | 381,733 |
| 2018-02-02 | $56.50 | $57.80 | $55.56 | $57.05 | $57.05 | 381,815 |
| 2018-02-01 | $54.85 | $57.50 | $54.73 | $57.15 | $57.15 | 446,730 |
| 2018-01-31 | $56.35 | $56.63 | $54.50 | $54.85 | $54.85 | 371,327 |
| 2018-01-30 | $56.25 | $57.05 | $56.08 | $56.25 | $56.25 | 268,339 |
| 2018-01-29 | $56.50 | $57.50 | $56.50 | $57.00 | $57.00 | 543,602 |
| 2018-01-26 | $57.70 | $58.40 | $56.40 | $56.70 | $56.70 | 372,103 |
| 2018-01-25 | $56.00 | $57.60 | $55.85 | $57.30 | $57.30 | 386,499 |
| 2018-01-24 | $58.10 | $59.10 | $55.30 | $55.50 | $55.50 | 1,681,946 |
| 2018-01-23 | $60.15 | $61.60 | $60.00 | $61.00 | $61.00 | 380,548 |
| 2018-01-22 | $59.75 | $61.05 | $59.58 | $59.95 | $59.95 | 420,037 |
| 2018-01-19 | $58.20 | $59.55 | $58.05 | $59.30 | $59.30 | 501,759 |
| 2018-01-18 | $57.20 | $58.40 | $56.75 | $57.90 | $57.90 | 229,833 |
| 2018-01-17 | $57.75 | $59.30 | $56.40 | $57.40 | $57.40 | 198,531 |
| 2018-01-16 | $58.65 | $59.60 | $56.95 | $57.10 | $57.10 | 442,566 |
| 2018-01-12 | $58.80 | $59.20 | $57.73 | $58.60 | $58.60 | 211,458 |
| 2018-01-11 | $57.90 | $59.10 | $57.43 | $58.80 | $58.80 | 190,766 |
| 2018-01-10 | $57.45 | $58.10 | $56.70 | $58.05 | $58.05 | 148,540 |
| 2018-01-09 | $58.00 | $58.30 | $57.20 | $57.75 | $57.75 | 243,012 |
| 2018-01-08 | $59.35 | $59.48 | $57.10 | $57.95 | $57.95 | 254,242 |
| 2018-01-05 | $61.15 | $61.15 | $59.15 | $59.35 | $59.35 | 213,863 |
| 2018-01-04 | $60.70 | $61.75 | $59.75 | $60.60 | $60.60 | 485,998 |
| 2018-01-03 | $60.50 | $61.15 | $60.05 | $60.55 | $60.55 | 253,478 |
| 2018-01-02 | $59.75 | $60.60 | $59.25 | $60.45 | $60.45 | 425,027 |
| 2017-12-29 | $62.05 | $62.23 | $59.75 | $59.75 | $59.75 | 318,160 |
| 2017-12-28 | $61.60 | $63.09 | $61.35 | $61.95 | $61.95 | 205,072 |
| 2017-12-27 | $60.90 | $62.25 | $60.70 | $61.55 | $61.55 | 218,506 |
| 2017-12-26 | $60.75 | $60.95 | $59.83 | $60.50 | $60.50 | 244,333 |
| 2017-12-22 | $59.20 | $60.90 | $59.00 | $60.70 | $60.70 | 284,415 |
| 2017-12-21 | $57.40 | $59.72 | $57.18 | $59.25 | $59.25 | 508,569 |
| 2017-12-20 | $58.00 | $58.16 | $56.35 | $57.25 | $57.25 | 406,172 |
| 2017-12-19 | $57.95 | $59.10 | $56.25 | $58.25 | $58.25 | 1,120,233 |
| 2017-12-18 | $59.10 | $60.20 | $57.40 | $58.30 | $58.30 | 562,054 |
| 2017-12-15 | $60.30 | $61.05 | $58.90 | $59.00 | $59.00 | 498,078 |
| 2017-12-14 | $60.25 | $62.05 | $59.85 | $60.15 | $60.15 | 291,657 |
| 2017-12-13 | $58.75 | $60.53 | $58.75 | $60.20 | $60.20 | 190,262 |
| 2017-12-12 | $59.55 | $60.40 | $58.85 | $58.95 | $58.95 | 150,422 |
| 2017-12-11 | $60.45 | $60.60 | $58.95 | $59.20 | $59.20 | 237,868 |
| 2017-12-08 | $57.95 | $60.20 | $57.95 | $60.05 | $60.05 | 298,713 |
| 2017-12-07 | $57.55 | $58.05 | $56.65 | $57.60 | $57.60 | 318,790 |
| 2017-12-06 | $58.90 | $59.30 | $57.15 | $57.40 | $57.40 | 333,112 |
| 2017-12-05 | $61.20 | $61.85 | $58.65 | $58.90 | $58.90 | 282,697 |
| 2017-12-04 | $65.70 | $66.60 | $61.30 | $61.40 | $61.40 | 472,231 |
| 2017-12-01 | $64.10 | $65.30 | $62.41 | $64.90 | $64.90 | 394,472 |
| 2017-11-30 | $62.70 | $64.45 | $62.55 | $64.25 | $64.25 | 325,446 |
| 2017-11-29 | $61.65 | $63.50 | $61.50 | $62.35 | $62.35 | 255,364 |
| 2017-11-28 | $61.15 | $61.75 | $59.90 | $61.75 | $61.75 | 255,186 |
| 2017-11-27 | $61.50 | $62.00 | $60.50 | $60.95 | $60.95 | 217,368 |
| 2017-11-24 | $61.75 | $61.75 | $60.70 | $61.30 | $61.30 | 77,202 |
| 2017-11-22 | $61.40 | $61.85 | $60.80 | $61.55 | $61.55 | 187,789 |
| 2017-11-21 | $60.10 | $62.20 | $60.00 | $61.40 | $61.40 | 276,409 |
| 2017-11-20 | $58.65 | $59.90 | $57.50 | $59.70 | $59.70 | 399,835 |
| 2017-11-17 | $59.25 | $59.25 | $57.80 | $58.70 | $58.70 | 377,921 |
| 2017-11-16 | $59.95 | $60.95 | $58.65 | $59.70 | $59.70 | 337,211 |
| 2017-11-15 | $60.00 | $60.20 | $57.75 | $59.30 | $59.30 | 387,277 |
| 2017-11-14 | $62.05 | $62.55 | $58.95 | $60.60 | $60.60 | 412,760 |
| 2017-11-13 | $61.45 | $62.50 | $59.90 | $62.40 | $62.40 | 397,549 |
| 2017-11-10 | $61.30 | $62.45 | $61.00 | $62.00 | $62.00 | 323,872 |
| 2017-11-09 | $63.25 | $64.10 | $61.15 | $61.75 | $61.75 | 431,806 |
| 2017-11-08 | $64.95 | $65.60 | $63.68 | $63.83 | $63.83 | 352,119 |
| 2017-11-07 | $64.85 | $65.50 | $64.25 | $64.75 | $64.75 | 257,466 |
| 2017-11-06 | $65.05 | $65.40 | $64.15 | $64.80 | $64.80 | 198,755 |
| 2017-11-03 | $65.50 | $66.25 | $64.55 | $64.85 | $64.85 | 403,663 |
| 2017-11-02 | $62.25 | $64.35 | $62.25 | $63.70 | $63.70 | 394,121 |
| 2017-11-01 | $62.35 | $63.70 | $61.00 | $62.45 | $62.45 | 446,845 |
| 2017-10-31 | $60.35 | $62.63 | $60.05 | $61.75 | $61.75 | 537,563 |
| 2017-10-30 | $63.55 | $63.55 | $60.15 | $60.95 | $60.95 | 479,982 |
| 2017-10-27 | $62.00 | $63.80 | $61.80 | $63.30 | $63.30 | 533,034 |
| 2017-10-26 | $63.10 | $64.05 | $61.55 | $62.00 | $62.00 | 635,738 |
| 2017-10-25 | $64.10 | $64.50 | $62.00 | $63.50 | $63.50 | 524,757 |
| 2017-10-24 | $63.95 | $65.30 | $63.40 | $64.40 | $64.40 | 435,140 |
| 2017-10-23 | $65.40 | $65.89 | $63.08 | $63.30 | $63.30 | 603,693 |
| 2017-10-20 | $65.20 | $66.05 | $64.60 | $65.10 | $65.10 | 455,324 |
| 2017-10-19 | $64.30 | $66.00 | $63.50 | $64.85 | $64.85 | 439,287 |
| 2017-10-18 | $64.80 | $65.25 | $64.06 | $64.45 | $64.45 | 364,720 |
| 2017-10-17 | $63.85 | $65.10 | $63.05 | $64.60 | $64.60 | 483,088 |
| 2017-10-16 | $61.70 | $64.60 | $61.65 | $64.05 | $64.05 | 749,611 |
| 2017-10-13 | $65.75 | $66.10 | $60.80 | $61.45 | $61.45 | 1,390,945 |
| 2017-10-12 | $64.40 | $64.80 | $62.75 | $62.95 | $62.95 | 1,118,325 |
| 2017-10-11 | $61.50 | $65.90 | $61.50 | $64.30 | $64.30 | 3,751,630 |
| 2017-10-10 | $53.00 | $55.60 | $51.70 | $55.35 | $55.35 | 1,048,726 |
| 2017-10-09 | $53.10 | $53.50 | $52.70 | $52.70 | $52.70 | 508,234 |
| 2017-10-06 | $54.35 | $54.90 | $51.60 | $52.65 | $52.65 | 583,030 |
| 2017-10-05 | $54.65 | $55.75 | $52.42 | $54.50 | $54.50 | 766,437 |
| 2017-10-04 | $51.75 | $55.65 | $51.20 | $54.35 | $54.35 | 1,304,370 |
| 2017-10-03 | $51.50 | $51.70 | $50.30 | $51.65 | $51.65 | 1,379,038 |
| 2017-10-02 | $49.10 | $50.85 | $48.49 | $50.85 | $50.85 | 1,113,041 |
| 2017-09-29 | $49.10 | $49.85 | $47.05 | $48.60 | $48.60 | 1,613,565 |
| 2017-09-28 | $51.80 | $51.85 | $48.80 | $49.20 | $49.20 | 1,092,831 |
| 2017-09-27 | $50.85 | $52.20 | $50.85 | $51.75 | $51.75 | 541,142 |
| 2017-09-26 | $51.90 | $52.30 | $50.05 | $50.80 | $50.80 | 593,897 |
| 2017-09-25 | $51.15 | $52.45 | $50.05 | $52.40 | $52.40 | 565,276 |
| 2017-09-22 | $51.60 | $51.70 | $49.95 | $50.95 | $50.95 | 818,962 |
| 2017-09-21 | $53.45 | $54.70 | $51.25 | $51.45 | $51.45 | 750,472 |
| 2017-09-20 | $58.20 | $58.68 | $53.01 | $53.40 | $53.40 | 1,483,904 |
| 2017-09-19 | $60.00 | $60.28 | $58.45 | $58.60 | $58.60 | 366,523 |
| 2017-09-18 | $59.00 | $61.30 | $58.70 | $60.10 | $60.10 | 706,220 |
| 2017-09-15 | $57.35 | $60.15 | $56.80 | $58.30 | $58.30 | 956,514 |
| 2017-09-14 | $55.85 | $58.55 | $55.45 | $57.25 | $57.25 | 598,789 |
| 2017-09-13 | $55.45 | $56.00 | $54.95 | $55.75 | $55.75 | 419,267 |
| 2017-09-12 | $57.95 | $58.10 | $55.45 | $55.60 | $55.60 | 443,177 |
| 2017-09-11 | $58.75 | $58.75 | $56.05 | $58.20 | $58.20 | 640,389 |
| 2017-09-08 | $58.65 | $59.80 | $57.85 | $58.25 | $58.25 | 414,369 |
| 2017-09-07 | $57.55 | $58.95 | $57.15 | $58.70 | $58.70 | 287,727 |
| 2017-09-06 | $57.90 | $58.40 | $56.50 | $57.45 | $57.45 | 259,726 |
| 2017-09-05 | $57.45 | $58.00 | $56.40 | $57.50 | $57.50 | 313,844 |
| 2017-09-01 | $57.30 | $57.90 | $56.30 | $57.80 | $57.80 | 255,204 |
| 2017-08-31 | $55.40 | $57.65 | $55.15 | $57.35 | $57.35 | 526,587 |
| 2017-08-30 | $55.15 | $55.70 | $54.20 | $55.15 | $55.15 | 286,671 |
| 2017-08-29 | $54.50 | $55.55 | $53.85 | $55.10 | $55.10 | 248,982 |
| 2017-08-28 | $54.00 | $55.30 | $53.75 | $55.25 | $55.25 | 251,623 |
| 2017-08-25 | $53.05 | $54.00 | $53.00 | $53.50 | $53.50 | 326,287 |
| 2017-08-24 | $52.20 | $53.20 | $51.65 | $52.85 | $52.85 | 192,799 |
| 2017-08-23 | $52.25 | $52.95 | $51.60 | $51.95 | $51.95 | 251,480 |
| 2017-08-22 | $51.40 | $53.38 | $51.25 | $52.80 | $52.80 | 462,086 |
| 2017-08-21 | $52.85 | $53.45 | $50.65 | $51.25 | $51.25 | 361,370 |
| 2017-08-18 | $54.70 | $55.50 | $52.95 | $53.05 | $53.05 | 376,381 |
| 2017-08-17 | $54.20 | $56.55 | $54.20 | $54.80 | $54.80 | 1,035,454 |
| 2017-08-16 | $52.55 | $52.95 | $50.90 | $52.20 | $52.20 | 587,121 |
| 2017-08-15 | $50.85 | $52.60 | $50.28 | $52.40 | $52.40 | 299,761 |
| 2017-08-14 | $50.70 | $51.05 | $50.25 | $50.60 | $50.60 | 381,377 |
| 2017-08-11 | $51.45 | $52.15 | $49.55 | $50.35 | $50.35 | 476,944 |
| 2017-08-10 | $51.70 | $51.80 | $50.70 | $51.45 | $51.45 | 405,932 |
| 2017-08-09 | $51.20 | $53.55 | $51.15 | $51.90 | $51.90 | 604,168 |
| 2017-08-08 | $54.40 | $54.55 | $50.28 | $51.65 | $51.65 | 1,537,615 |
| 2017-08-07 | $55.00 | $56.40 | $54.30 | $56.10 | $56.10 | 291,590 |
| 2017-08-04 | $53.70 | $54.95 | $53.30 | $54.95 | $54.95 | 255,598 |
| 2017-08-03 | $54.15 | $54.35 | $53.00 | $53.70 | $53.70 | 358,312 |
| 2017-08-02 | $52.25 | $54.90 | $51.30 | $54.15 | $54.15 | 468,763 |
| 2017-08-01 | $54.50 | $54.85 | $52.20 | $52.95 | $52.95 | 746,691 |
| 2017-07-31 | $56.35 | $56.35 | $54.10 | $54.30 | $54.30 | 255,726 |
| 2017-07-28 | $54.10 | $55.75 | $54.09 | $55.50 | $55.50 | 220,095 |
| 2017-07-27 | $54.95 | $56.00 | $53.90 | $54.20 | $54.20 | 276,660 |
| 2017-07-26 | $56.05 | $56.15 | $54.60 | $54.70 | $54.70 | 249,308 |
| 2017-07-25 | $57.50 | $58.05 | $55.65 | $55.95 | $55.95 | 348,325 |
| 2017-07-24 | $57.95 | $58.65 | $56.81 | $57.60 | $57.60 | 449,372 |
| 2017-07-21 | $56.50 | $58.35 | $55.85 | $57.80 | $57.80 | 562,755 |
| 2017-07-20 | $55.65 | $56.60 | $54.10 | $56.35 | $56.35 | 758,748 |
| 2017-07-19 | $55.10 | $55.50 | $53.35 | $55.10 | $55.10 | 447,974 |
| 2017-07-18 | $54.45 | $54.75 | $52.16 | $54.50 | $54.50 | 345,590 |
| 2017-07-17 | $55.50 | $55.91 | $54.08 | $54.45 | $54.45 | 310,686 |
| 2017-07-14 | $56.05 | $56.56 | $55.35 | $55.60 | $55.60 | 226,324 |
| 2017-07-13 | $56.85 | $56.87 | $54.66 | $56.00 | $56.00 | 453,420 |
| 2017-07-12 | $56.90 | $58.35 | $56.41 | $56.75 | $56.75 | 338,296 |
| 2017-07-11 | $54.80 | $56.70 | $54.35 | $56.30 | $56.30 | 423,301 |
| 2017-07-10 | $55.70 | $55.71 | $54.05 | $55.00 | $55.00 | 360,522 |
| 2017-07-07 | $55.25 | $56.95 | $54.95 | $55.85 | $55.85 | 505,511 |
| 2017-07-06 | $54.50 | $55.05 | $54.00 | $54.95 | $54.95 | 304,887 |
| 2017-07-05 | $53.85 | $55.15 | $53.65 | $55.10 | $55.10 | 356,891 |
| 2017-07-03 | $52.80 | $54.65 | $52.65 | $53.80 | $53.80 | 290,797 |
| 2017-06-30 | $53.50 | $53.50 | $52.20 | $52.55 | $52.55 | 265,213 |
| 2017-06-29 | $53.95 | $54.50 | $52.70 | $53.55 | $53.55 | 294,852 |
| 2017-06-28 | $52.75 | $54.40 | $51.65 | $54.15 | $54.15 | 556,318 |
| 2017-06-27 | $54.70 | $54.95 | $52.10 | $52.45 | $52.45 | 629,912 |
| 2017-06-26 | $54.90 | $55.50 | $54.50 | $54.80 | $54.80 | 480,514 |
| 2017-06-23 | $54.85 | $55.25 | $53.35 | $54.80 | $54.80 | 483,199 |
| 2017-06-22 | $54.35 | $55.95 | $52.75 | $55.05 | $55.05 | 727,358 |
| 2017-06-21 | $50.75 | $54.10 | $50.75 | $54.00 | $54.00 | 555,001 |
| 2017-06-20 | $51.85 | $53.48 | $50.20 | $50.50 | $50.50 | 548,791 |
| 2017-06-19 | $50.40 | $51.45 | $49.18 | $51.40 | $51.40 | 570,700 |
| 2017-06-16 | $50.05 | $50.90 | $49.45 | $50.05 | $50.05 | 1,212,689 |
| 2017-06-15 | $50.20 | $51.38 | $49.35 | $50.50 | $50.50 | 543,834 |
| 2017-06-14 | $51.65 | $52.30 | $49.99 | $50.65 | $50.65 | 334,384 |
| 2017-06-13 | $51.05 | $51.70 | $50.00 | $51.35 | $51.35 | 422,700 |
| 2017-06-12 | $51.10 | $51.40 | $49.25 | $50.95 | $50.95 | 597,510 |
| 2017-06-09 | $52.75 | $53.00 | $50.10 | $51.25 | $51.25 | 635,049 |
| 2017-06-08 | $52.55 | $53.45 | $51.60 | $52.85 | $52.85 | 528,396 |
| 2017-06-07 | $55.70 | $56.14 | $52.50 | $53.40 | $53.40 | 635,350 |
| 2017-06-06 | $54.30 | $56.35 | $53.55 | $55.45 | $55.45 | 577,073 |
| 2017-06-05 | $55.25 | $55.90 | $53.25 | $54.70 | $54.70 | 582,914 |
| 2017-06-02 | $56.10 | $56.61 | $55.00 | $55.15 | $55.15 | 386,498 |
| 2017-06-01 | $55.50 | $56.80 | $54.80 | $55.90 | $55.90 | 609,705 |
| 2017-05-31 | $55.90 | $57.32 | $54.80 | $55.45 | $55.45 | 571,819 |
| 2017-05-30 | $55.90 | $56.29 | $55.00 | $55.50 | $55.50 | 910,501 |
| 2017-05-26 | $56.00 | $57.90 | $54.30 | $55.90 | $55.90 | 2,788,793 |
| 2017-05-25 | $56.80 | $59.50 | $51.50 | $54.25 | $54.25 | 6,629,107 |
| 2017-05-24 | $40.80 | $41.15 | $40.05 | $40.50 | $40.50 | 232,735 |
| 2017-05-23 | $41.10 | $41.20 | $39.55 | $40.80 | $40.80 | 205,643 |
| 2017-05-22 | $41.05 | $41.35 | $40.55 | $41.05 | $41.05 | 168,967 |
| 2017-05-19 | $41.40 | $41.95 | $40.70 | $41.05 | $41.05 | 346,434 |
| 2017-05-18 | $38.40 | $41.93 | $38.40 | $41.75 | $41.75 | 610,468 |
| 2017-05-17 | $39.70 | $39.90 | $38.23 | $38.30 | $38.30 | 305,331 |
| 2017-05-16 | $40.45 | $40.45 | $39.50 | $40.15 | $40.15 | 331,031 |
| 2017-05-15 | $39.00 | $41.35 | $38.89 | $40.35 | $40.35 | 346,385 |
| 2017-05-12 | $39.65 | $40.10 | $38.98 | $39.05 | $39.05 | 281,381 |
| 2017-05-11 | $39.85 | $40.50 | $39.15 | $39.55 | $39.55 | 315,453 |
| 2017-05-10 | $39.90 | $40.15 | $39.20 | $40.10 | $40.10 | 341,564 |
| 2017-05-09 | $40.35 | $40.38 | $39.10 | $39.85 | $39.85 | 296,626 |
| 2017-05-08 | $40.00 | $40.25 | $39.55 | $40.15 | $40.15 | 257,981 |
| 2017-05-05 | $39.85 | $40.50 | $38.90 | $40.25 | $40.25 | 244,513 |
| 2017-05-04 | $39.25 | $39.95 | $38.65 | $39.95 | $39.95 | 594,740 |
| 2017-05-03 | $42.25 | $42.25 | $38.14 | $39.50 | $39.50 | 1,057,414 |
| 2017-05-02 | $43.80 | $43.90 | $41.15 | $42.10 | $42.10 | 444,755 |
| 2017-05-01 | $44.30 | $44.70 | $43.70 | $43.85 | $43.85 | 389,837 |
| 2017-04-28 | $44.55 | $44.90 | $43.90 | $44.05 | $44.05 | 207,970 |
| 2017-04-27 | $42.60 | $44.60 | $42.50 | $44.50 | $44.50 | 406,625 |
| 2017-04-26 | $42.35 | $42.55 | $41.20 | $42.45 | $42.45 | 290,842 |
| 2017-04-25 | $42.30 | $43.35 | $42.20 | $42.30 | $42.30 | 268,778 |
| 2017-04-24 | $41.60 | $42.55 | $41.38 | $42.00 | $42.00 | 346,762 |
| 2017-04-21 | $42.25 | $42.60 | $41.00 | $41.20 | $41.20 | 299,949 |
| 2017-04-20 | $42.25 | $42.75 | $41.95 | $42.20 | $42.20 | 206,600 |
| 2017-04-19 | $42.20 | $42.40 | $41.25 | $42.10 | $42.10 | 296,778 |
| 2017-04-18 | $42.70 | $42.95 | $41.25 | $42.10 | $42.10 | 399,554 |
| 2017-04-17 | $43.00 | $43.45 | $42.75 | $43.00 | $43.00 | 229,554 |
| 2017-04-13 | $42.50 | $45.13 | $42.20 | $43.00 | $43.00 | 973,575 |
| 2017-04-12 | $43.15 | $43.25 | $42.40 | $42.55 | $42.55 | 361,591 |
| 2017-04-11 | $42.80 | $43.40 | $42.01 | $43.15 | $43.15 | 310,615 |
| 2017-04-10 | $44.50 | $44.94 | $42.90 | $42.90 | $42.90 | 228,490 |
| 2017-04-07 | $43.55 | $44.85 | $43.40 | $44.35 | $44.35 | 406,793 |
| 2017-04-06 | $43.30 | $44.05 | $43.05 | $43.65 | $43.65 | 266,663 |
| 2017-04-05 | $44.80 | $45.55 | $42.65 | $43.25 | $43.25 | 390,862 |
| 2017-04-04 | $45.00 | $45.30 | $44.30 | $44.65 | $44.65 | 190,854 |
| 2017-04-03 | $45.45 | $45.73 | $44.55 | $45.05 | $45.05 | 337,333 |
| 2017-03-31 | $45.50 | $45.65 | $45.05 | $45.35 | $45.35 | 281,727 |
| 2017-03-30 | $45.20 | $45.65 | $45.00 | $45.45 | $45.45 | 246,203 |
| 2017-03-29 | $45.45 | $45.75 | $45.05 | $45.25 | $45.25 | 300,091 |
| 2017-03-28 | $45.50 | $45.90 | $44.85 | $45.45 | $45.45 | 209,995 |
| 2017-03-27 | $45.25 | $45.90 | $43.80 | $45.55 | $45.55 | 206,374 |
| 2017-03-24 | $45.80 | $47.15 | $45.60 | $45.85 | $45.85 | 212,177 |
| 2017-03-23 | $45.50 | $46.35 | $45.05 | $45.60 | $45.60 | 308,927 |
| 2017-03-22 | $45.30 | $46.03 | $44.60 | $45.40 | $45.40 | 237,593 |
| 2017-03-21 | $48.40 | $48.95 | $45.06 | $45.30 | $45.30 | 388,298 |
| 2017-03-20 | $47.40 | $48.65 | $47.00 | $48.20 | $48.20 | 268,562 |
| 2017-03-17 | $48.30 | $48.75 | $47.10 | $47.45 | $47.45 | 687,419 |
| 2017-03-16 | $48.85 | $49.15 | $48.33 | $48.50 | $48.50 | 199,144 |
| 2017-03-15 | $48.00 | $48.95 | $47.40 | $48.85 | $48.85 | 522,386 |
| 2017-03-14 | $48.80 | $48.80 | $47.55 | $47.95 | $47.95 | 247,431 |
| 2017-03-13 | $47.90 | $49.45 | $47.43 | $48.90 | $48.90 | 482,651 |
| 2017-03-10 | $48.25 | $49.10 | $47.10 | $48.05 | $48.05 | 307,931 |
| 2017-03-09 | $48.70 | $49.25 | $47.05 | $48.05 | $48.05 | 624,107 |
| 2017-03-08 | $50.00 | $51.85 | $48.50 | $49.65 | $49.65 | 1,324,636 |
| 2017-03-07 | $48.55 | $50.15 | $47.25 | $49.95 | $49.95 | 834,980 |
| 2017-03-06 | $47.60 | $48.95 | $46.16 | $48.70 | $48.70 | 330,021 |
| 2017-03-03 | $48.20 | $48.90 | $47.40 | $47.70 | $47.70 | 243,809 |
| 2017-03-02 | $47.65 | $49.40 | $47.42 | $48.25 | $48.25 | 655,960 |
| 2017-03-01 | $48.85 | $49.50 | $46.90 | $47.90 | $47.90 | 978,660 |
| 2017-02-28 | $46.60 | $48.00 | $45.90 | $47.35 | $47.35 | 622,056 |
| 2017-02-27 | $44.40 | $47.25 | $44.20 | $46.65 | $46.65 | 629,500 |
| 2017-02-24 | $44.90 | $45.15 | $43.95 | $44.55 | $44.55 | 362,895 |
| 2017-02-23 | $44.65 | $44.70 | $43.45 | $44.25 | $44.25 | 277,491 |
| 2017-02-22 | $43.80 | $45.50 | $43.39 | $44.45 | $44.45 | 502,971 |
| 2017-02-21 | $45.00 | $45.35 | $43.40 | $43.95 | $43.95 | 470,315 |
| 2017-02-17 | $45.15 | $45.99 | $43.26 | $44.85 | $44.85 | 453,149 |
| 2017-02-16 | $46.95 | $47.20 | $44.55 | $45.00 | $45.00 | 376,895 |
| 2017-02-15 | $46.30 | $47.50 | $46.05 | $46.95 | $46.95 | 269,262 |
| 2017-02-14 | $47.30 | $47.57 | $46.20 | $46.30 | $46.30 | 347,590 |
| 2017-02-13 | $46.50 | $47.55 | $46.20 | $46.95 | $46.95 | 501,108 |
| 2017-02-10 | $46.45 | $46.70 | $45.53 | $46.25 | $46.25 | 160,488 |
| 2017-02-09 | $44.95 | $46.70 | $44.95 | $46.40 | $46.40 | 334,223 |
| 2017-02-08 | $42.55 | $44.95 | $42.05 | $44.80 | $44.80 | 367,572 |
| 2017-02-07 | $43.80 | $44.10 | $41.55 | $42.80 | $42.80 | 345,061 |
| 2017-02-06 | $44.20 | $44.35 | $43.30 | $43.75 | $43.75 | 209,016 |
| 2017-02-03 | $44.30 | $44.45 | $43.65 | $44.30 | $44.30 | 223,469 |
| 2017-02-02 | $43.70 | $44.45 | $43.25 | $44.03 | $44.03 | 205,807 |
| 2017-02-01 | $44.15 | $44.45 | $43.05 | $43.90 | $43.90 | 282,582 |
| 2017-01-31 | $42.25 | $44.10 | $41.45 | $43.90 | $43.90 | 218,691 |
| 2017-01-30 | $43.25 | $45.00 | $41.40 | $42.50 | $42.50 | 308,029 |
| 2017-01-27 | $42.50 | $44.68 | $42.25 | $43.50 | $43.50 | 424,866 |
| 2017-01-26 | $41.30 | $42.90 | $41.15 | $42.20 | $42.20 | 259,593 |
| 2017-01-25 | $41.20 | $41.50 | $40.60 | $41.15 | $41.15 | 115,594 |
| 2017-01-24 | $42.00 | $42.00 | $40.25 | $41.00 | $41.00 | 193,840 |
| 2017-01-23 | $40.70 | $41.75 | $40.10 | $41.05 | $41.05 | 160,262 |
| 2017-01-20 | $41.15 | $41.30 | $40.15 | $40.65 | $40.65 | 183,071 |
| 2017-01-19 | $42.30 | $42.35 | $40.85 | $41.10 | $41.10 | 292,323 |
| 2017-01-18 | $41.65 | $42.95 | $40.41 | $42.30 | $42.30 | 439,986 |
| 2017-01-17 | $42.15 | $42.20 | $39.80 | $41.40 | $41.40 | 284,380 |
| 2017-01-13 | $41.70 | $43.10 | $41.00 | $42.50 | $42.50 | 438,440 |
| 2017-01-12 | $38.35 | $42.00 | $37.95 | $41.60 | $41.60 | 533,434 |
| 2017-01-11 | $39.65 | $39.95 | $37.80 | $38.80 | $38.80 | 450,398 |
| 2017-01-10 | $40.15 | $40.55 | $39.00 | $39.85 | $39.85 | 178,784 |
| 2017-01-09 | $39.70 | $40.55 | $38.50 | $39.80 | $39.80 | 407,481 |
| 2017-01-06 | $39.75 | $40.15 | $38.85 | $39.05 | $39.05 | 269,651 |
| 2017-01-05 | $39.50 | $39.85 | $38.56 | $39.75 | $39.75 | 413,003 |
| 2017-01-04 | $38.90 | $40.85 | $38.75 | $39.55 | $39.55 | 500,181 |
| 2017-01-03 | $39.00 | $40.00 | $37.70 | $38.75 | $38.75 | 686,398 |
| 2016-12-30 | $37.65 | $37.90 | $37.30 | $37.85 | $37.85 | 240,467 |
| 2016-12-29 | $37.90 | $38.05 | $37.02 | $37.70 | $37.70 | 198,760 |
| 2016-12-28 | $38.65 | $38.65 | $37.25 | $37.80 | $37.80 | 381,541 |
| 2016-12-27 | $38.95 | $39.33 | $38.45 | $38.50 | $38.50 | 286,847 |
| 2016-12-23 | $36.00 | $39.10 | $35.50 | $38.65 | $38.65 | 626,153 |
| 2016-12-22 | $37.75 | $37.80 | $36.70 | $37.20 | $37.20 | 272,722 |
| 2016-12-21 | $37.95 | $37.95 | $37.05 | $37.65 | $37.65 | 207,109 |
| 2016-12-20 | $39.15 | $39.70 | $37.70 | $38.00 | $38.00 | 340,204 |
| 2016-12-19 | $40.00 | $40.20 | $38.50 | $38.80 | $38.80 | 296,413 |
| 2016-12-16 | $39.35 | $40.45 | $39.35 | $40.05 | $40.05 | 1,512,724 |
| 2016-12-15 | $39.90 | $40.20 | $39.05 | $39.55 | $39.55 | 345,337 |
| 2016-12-14 | $38.55 | $40.05 | $37.80 | $39.70 | $39.70 | 482,114 |
| 2016-12-13 | $37.45 | $38.95 | $37.05 | $38.50 | $38.50 | 338,504 |
| 2016-12-12 | $36.40 | $38.00 | $36.16 | $37.30 | $37.30 | 344,289 |
| 2016-12-09 | $38.95 | $40.20 | $36.75 | $36.95 | $36.95 | 408,825 |
| 2016-12-08 | $39.30 | $39.35 | $37.60 | $38.55 | $38.55 | 540,278 |
| 2016-12-07 | $39.95 | $40.25 | $37.55 | $39.45 | $39.45 | 527,408 |
| 2016-12-06 | $40.90 | $40.90 | $39.00 | $40.40 | $40.40 | 395,924 |
| 2016-12-05 | $38.95 | $41.45 | $38.60 | $40.30 | $40.30 | 582,038 |
| 2016-12-02 | $36.75 | $39.54 | $36.15 | $38.50 | $38.50 | 374,421 |
| 2016-12-01 | $37.15 | $38.50 | $35.20 | $36.80 | $36.80 | 474,695 |
| 2016-11-30 | $39.30 | $39.75 | $36.65 | $37.15 | $37.15 | 440,113 |
| 2016-11-29 | $39.55 | $39.65 | $38.85 | $39.15 | $39.15 | 412,831 |
| 2016-11-28 | $40.25 | $40.40 | $39.00 | $39.50 | $39.50 | 332,730 |
| 2016-11-25 | $40.50 | $40.50 | $39.15 | $40.35 | $40.35 | 116,616 |
| 2016-11-23 | $38.40 | $40.35 | $37.95 | $40.33 | $40.33 | 317,986 |
| 2016-11-22 | $40.00 | $40.35 | $38.35 | $39.05 | $39.05 | 373,437 |
| 2016-11-21 | $40.60 | $41.00 | $39.55 | $39.95 | $39.95 | 388,380 |
| 2016-11-18 | $42.50 | $43.40 | $40.60 | $40.70 | $40.70 | 455,266 |
| 2016-11-17 | $41.55 | $43.25 | $41.35 | $42.20 | $42.20 | 450,781 |
| 2016-11-16 | $41.70 | $41.95 | $40.60 | $41.55 | $41.55 | 534,670 |
| 2016-11-15 | $39.40 | $42.05 | $38.48 | $41.95 | $41.95 | 698,021 |
| 2016-11-14 | $37.80 | $39.88 | $37.20 | $39.75 | $39.75 | 445,925 |
| 2016-11-11 | $37.30 | $38.80 | $37.25 | $37.75 | $37.75 | 706,275 |
| 2016-11-10 | $38.95 | $39.50 | $37.10 | $37.45 | $37.45 | 1,271,087 |
| 2016-11-09 | $36.40 | $38.55 | $35.71 | $38.10 | $38.10 | 919,312 |
| 2016-11-08 | $33.50 | $35.30 | $33.00 | $34.50 | $34.50 | 543,992 |
| 2016-11-07 | $33.15 | $34.95 | $32.80 | $34.05 | $34.05 | 709,230 |
| 2016-11-04 | $33.15 | $33.65 | $32.35 | $32.80 | $32.80 | 583,533 |
| 2016-11-03 | $33.20 | $33.55 | $32.05 | $32.85 | $32.85 | 727,339 |
| 2016-11-02 | $33.45 | $33.85 | $32.95 | $33.60 | $33.60 | 593,389 |
| 2016-11-01 | $34.00 | $34.45 | $32.75 | $33.70 | $33.70 | 555,190 |
| 2016-10-31 | $32.95 | $33.35 | $32.70 | $33.25 | $33.25 | 453,289 |
| 2016-10-28 | $33.76 | $34.25 | $32.65 | $33.16 | $33.16 | 1,114,404 |
| 2016-10-27 | $34.41 | $34.73 | $33.11 | $33.28 | $33.28 | 1,075,836 |
| 2016-10-26 | $34.29 | $35.57 | $33.76 | $34.12 | $34.12 | 433,658 |
| 2016-10-25 | $35.81 | $35.91 | $34.52 | $34.66 | $34.66 | 469,248 |
| 2016-10-24 | $36.42 | $36.89 | $35.53 | $35.81 | $35.81 | 317,790 |
| 2016-10-21 | $36.17 | $36.38 | $35.50 | $35.91 | $35.91 | 448,937 |
| 2016-10-20 | $35.61 | $36.71 | $35.51 | $36.41 | $36.41 | 424,527 |
| 2016-10-19 | $36.45 | $36.54 | $35.43 | $35.52 | $35.52 | 645,455 |
| 2016-10-18 | $37.85 | $37.96 | $36.42 | $36.54 | $36.54 | 554,919 |
| 2016-10-17 | $37.05 | $37.65 | $36.04 | $37.19 | $37.19 | 741,398 |
| 2016-10-14 | $39.34 | $39.54 | $37.26 | $37.29 | $37.29 | 521,940 |
| 2016-10-13 | $38.30 | $39.30 | $38.09 | $39.03 | $39.03 | 558,017 |
| 2016-10-12 | $39.87 | $40.74 | $38.02 | $38.47 | $38.47 | 741,818 |
| 2016-10-11 | $40.54 | $41.17 | $39.02 | $39.74 | $39.74 | 626,566 |
| 2016-10-10 | $40.28 | $41.44 | $39.60 | $40.91 | $40.91 | 571,881 |
| 2016-10-07 | $40.26 | $40.66 | $39.75 | $40.49 | $40.49 | 655,304 |
| 2016-10-06 | $39.55 | $40.95 | $38.82 | $40.41 | $40.41 | 1,167,266 |
| 2016-10-05 | $38.35 | $39.54 | $37.95 | $39.26 | $39.26 | 659,207 |
| 2016-10-04 | $37.94 | $38.68 | $37.47 | $38.33 | $38.33 | 747,119 |
| 2016-10-03 | $37.57 | $38.06 | $36.27 | $38.01 | $38.01 | 680,263 |
| 2016-09-30 | $37.95 | $38.58 | $37.34 | $37.74 | $37.74 | 734,572 |
| 2016-09-29 | $39.28 | $39.40 | $37.21 | $37.70 | $37.70 | 1,066,884 |
| 2016-09-28 | $40.42 | $40.60 | $38.02 | $39.15 | $39.15 | 1,057,894 |
| 2016-09-27 | $39.35 | $41.72 | $39.15 | $40.72 | $40.72 | 1,813,567 |
| 2016-09-26 | $38.52 | $39.48 | $38.03 | $39.36 | $39.36 | 947,216 |
| 2016-09-23 | $38.10 | $39.53 | $37.69 | $39.07 | $39.07 | 1,160,281 |
| 2016-09-22 | $39.10 | $39.22 | $37.31 | $38.05 | $38.05 | 1,991,153 |
| 2016-09-21 | $36.31 | $39.01 | $36.25 | $38.85 | $38.85 | 3,371,759 |
| 2016-09-20 | $34.94 | $38.98 | $34.90 | $38.58 | $38.58 | 4,350,122 |
| 2016-09-19 | $35.19 | $35.32 | $33.21 | $34.12 | $34.12 | 2,543,849 |
| 2016-09-16 | $31.01 | $35.25 | $30.90 | $34.87 | $34.87 | 10,250,248 |
| 2016-09-15 | $34.43 | $34.69 | $29.60 | $30.61 | $30.61 | 16,133,498 |
| 2016-09-14 | $21.15 | $21.99 | $20.30 | $21.13 | $21.13 | 3,587,001 |
| 2016-09-13 | $20.58 | $21.19 | $19.09 | $19.65 | $19.65 | 588,457 |
| 2016-09-12 | $20.03 | $20.97 | $19.90 | $20.89 | $20.89 | 530,867 |
| 2016-09-09 | $21.02 | $21.76 | $19.83 | $20.10 | $20.10 | 594,711 |
| 2016-09-08 | $20.24 | $21.48 | $19.97 | $21.29 | $21.29 | 491,748 |
| 2016-09-07 | $19.96 | $21.79 | $19.78 | $20.33 | $20.33 | 972,552 |
| 2016-09-06 | $19.92 | $20.37 | $19.28 | $19.57 | $19.57 | 478,664 |
| 2016-09-02 | $19.33 | $19.74 | $18.93 | $19.60 | $19.60 | 230,853 |
| 2016-09-01 | $19.38 | $19.53 | $18.84 | $19.21 | $19.21 | 292,187 |
| 2016-08-31 | $19.47 | $19.50 | $19.04 | $19.36 | $19.36 | 309,876 |
| 2016-08-30 | $18.89 | $19.58 | $18.88 | $19.42 | $19.42 | 280,195 |
| 2016-08-29 | $18.81 | $19.03 | $18.55 | $18.99 | $18.99 | 229,985 |
| 2016-08-26 | $18.83 | $18.98 | $18.52 | $18.77 | $18.77 | 237,781 |
| 2016-08-25 | $19.03 | $19.27 | $18.53 | $18.92 | $18.92 | 422,204 |
| 2016-08-24 | $19.67 | $20.83 | $18.98 | $19.04 | $19.04 | 678,251 |
| 2016-08-23 | $19.62 | $19.87 | $19.31 | $19.73 | $19.73 | 254,425 |
| 2016-08-22 | $19.17 | $19.70 | $18.96 | $19.46 | $19.46 | 312,513 |
| 2016-08-19 | $19.05 | $19.42 | $18.86 | $19.15 | $19.15 | 266,665 |
| 2016-08-18 | $19.00 | $19.49 | $18.56 | $19.07 | $19.07 | 479,334 |
| 2016-08-17 | $19.00 | $19.06 | $18.35 | $18.78 | $18.78 | 280,023 |
| 2016-08-16 | $19.47 | $19.75 | $18.64 | $18.90 | $18.90 | 304,937 |
| 2016-08-15 | $18.49 | $20.02 | $18.41 | $19.43 | $19.43 | 835,590 |
| 2016-08-12 | $17.88 | $18.50 | $17.84 | $18.43 | $18.43 | 469,356 |
| 2016-08-11 | $18.12 | $18.19 | $17.64 | $17.95 | $17.95 | 256,650 |
| 2016-08-10 | $18.55 | $18.67 | $18.07 | $18.09 | $18.09 | 279,109 |
| 2016-08-09 | $18.28 | $18.65 | $18.01 | $18.49 | $18.49 | 785,670 |
| 2016-08-08 | $18.41 | $18.60 | $18.16 | $18.18 | $18.18 | 258,968 |
| 2016-08-05 | $19.07 | $19.07 | $18.48 | $18.50 | $18.50 | 358,110 |
| 2016-08-04 | $18.05 | $19.35 | $17.34 | $18.85 | $18.85 | 686,741 |
| 2016-08-03 | $17.25 | $18.07 | $16.85 | $18.03 | $18.03 | 515,533 |
| 2016-08-02 | $17.24 | $17.54 | $16.61 | $17.34 | $17.34 | 314,046 |
| 2016-08-01 | $17.49 | $17.75 | $17.03 | $17.18 | $17.18 | 354,702 |
| 2016-07-29 | $17.55 | $17.70 | $17.33 | $17.35 | $17.35 | 206,420 |
| 2016-07-28 | $17.87 | $18.41 | $17.52 | $17.54 | $17.54 | 200,878 |
| 2016-07-27 | $17.48 | $17.98 | $17.47 | $17.84 | $17.84 | 793,230 |
| 2016-07-26 | $17.17 | $17.64 | $17.10 | $17.38 | $17.38 | 342,767 |
| 2016-07-25 | $18.22 | $18.34 | $17.27 | $17.29 | $17.29 | 260,483 |
| 2016-07-22 | $18.03 | $18.39 | $17.50 | $18.14 | $18.14 | 1,258,328 |
| 2016-07-21 | $17.78 | $18.02 | $17.58 | $17.91 | $17.91 | 319,261 |
| 2016-07-20 | $17.33 | $17.78 | $17.01 | $17.70 | $17.70 | 411,116 |
| 2016-07-19 | $17.53 | $17.69 | $17.07 | $17.17 | $17.17 | 209,425 |
| 2016-07-18 | $17.67 | $17.88 | $17.40 | $17.62 | $17.62 | 238,674 |
| 2016-07-15 | $17.46 | $17.60 | $17.27 | $17.49 | $17.49 | 250,978 |
| 2016-07-14 | $17.24 | $17.53 | $17.01 | $17.34 | $17.34 | 276,033 |
| 2016-07-13 | $17.97 | $18.17 | $17.02 | $17.05 | $17.05 | 395,191 |
| 2016-07-12 | $18.01 | $18.22 | $17.63 | $17.69 | $17.69 | 414,591 |
| 2016-07-11 | $17.84 | $18.07 | $17.78 | $17.80 | $17.80 | 457,225 |
| 2016-07-08 | $17.75 | $17.97 | $17.33 | $17.61 | $17.61 | 344,936 |
| 2016-07-07 | $17.39 | $17.65 | $17.29 | $17.54 | $17.54 | 580,512 |
| 2016-07-06 | $17.18 | $17.67 | $17.18 | $17.39 | $17.39 | 566,580 |
| 2016-07-05 | $17.47 | $17.62 | $17.14 | $17.35 | $17.35 | 271,666 |
| 2016-07-01 | $17.58 | $18.05 | $17.33 | $17.51 | $17.51 | 260,464 |
| 2016-06-30 | $18.12 | $18.40 | $17.43 | $17.60 | $17.60 | 278,288 |
| 2016-06-29 | $18.04 | $18.38 | $17.75 | $18.00 | $18.00 | 409,501 |
| 2016-06-28 | $17.02 | $18.19 | $17.01 | $17.77 | $17.77 | 304,385 |
| 2016-06-27 | $16.99 | $17.46 | $16.45 | $16.70 | $16.70 | 442,347 |
| 2016-06-24 | $16.95 | $17.97 | $16.86 | $17.14 | $17.14 | 1,006,846 |
| 2016-06-23 | $17.93 | $18.26 | $17.63 | $18.18 | $18.18 | 257,400 |
| 2016-06-22 | $17.55 | $18.43 | $17.15 | $17.56 | $17.56 | 264,848 |
| 2016-06-21 | $18.08 | $18.08 | $17.22 | $17.58 | $17.58 | 184,513 |
| 2016-06-20 | $18.31 | $18.41 | $17.74 | $17.99 | $17.99 | 164,299 |
| 2016-06-17 | $18.49 | $18.53 | $17.79 | $17.99 | $17.99 | 539,958 |
| 2016-06-16 | $18.28 | $19.14 | $17.93 | $18.51 | $18.51 | 182,533 |
| 2016-06-15 | $18.47 | $18.80 | $18.11 | $18.40 | $18.40 | 190,866 |
| 2016-06-14 | $18.22 | $18.75 | $17.78 | $18.35 | $18.35 | 208,334 |
| 2016-06-13 | $18.39 | $19.39 | $18.28 | $18.35 | $18.35 | 193,004 |
| 2016-06-10 | $18.61 | $18.91 | $18.26 | $18.59 | $18.59 | 208,430 |
| 2016-06-09 | $19.31 | $19.59 | $18.60 | $18.81 | $18.81 | 303,670 |
| 2016-06-08 | $19.95 | $19.95 | $19.33 | $19.50 | $19.50 | 283,388 |
| 2016-06-07 | $18.69 | $19.99 | $18.40 | $19.92 | $19.92 | 400,406 |
| 2016-06-06 | $18.47 | $19.24 | $18.10 | $18.89 | $18.89 | 291,743 |
| 2016-06-03 | $19.75 | $19.89 | $18.27 | $18.29 | $18.29 | 383,881 |
| 2016-06-02 | $17.63 | $19.19 | $17.22 | $19.06 | $19.06 | 385,018 |
| 2016-06-01 | $17.74 | $17.89 | $17.36 | $17.72 | $17.72 | 263,193 |
| 2016-05-31 | $17.30 | $17.95 | $16.41 | $17.87 | $17.87 | 274,071 |
| 2016-05-27 | $16.67 | $17.40 | $16.56 | $17.14 | $17.14 | 278,494 |
| 2016-05-26 | $16.54 | $16.83 | $16.28 | $16.54 | $16.54 | 145,431 |
| 2016-05-25 | $16.85 | $17.26 | $16.42 | $16.66 | $16.66 | 283,260 |
| 2016-05-24 | $15.69 | $16.85 | $15.52 | $16.75 | $16.75 | 335,320 |
| 2016-05-23 | $15.33 | $15.77 | $14.91 | $15.47 | $15.47 | 156,284 |
| 2016-05-20 | $14.81 | $15.29 | $14.50 | $15.24 | $15.24 | 337,771 |
| 2016-05-19 | $15.52 | $16.04 | $14.62 | $14.65 | $14.65 | 459,849 |
| 2016-05-18 | $13.57 | $15.68 | $13.52 | $15.62 | $15.62 | 747,416 |
| 2016-05-17 | $13.75 | $14.43 | $13.52 | $13.69 | $13.69 | 401,820 |
| 2016-05-16 | $13.08 | $13.94 | $12.63 | $13.88 | $13.88 | 365,678 |
| 2016-05-13 | $12.90 | $13.15 | $12.56 | $12.93 | $12.93 | 180,302 |
| 2016-05-12 | $13.50 | $13.57 | $12.63 | $12.88 | $12.88 | 235,057 |
| 2016-05-11 | $13.77 | $14.30 | $13.31 | $13.39 | $13.39 | 224,617 |
| 2016-05-10 | $14.67 | $14.67 | $13.80 | $13.85 | $13.85 | 327,013 |
| 2016-05-09 | $13.36 | $14.78 | $13.26 | $14.51 | $14.51 | 327,503 |
| 2016-05-06 | $14.34 | $14.66 | $13.23 | $13.44 | $13.44 | 520,478 |
| 2016-05-05 | $15.91 | $15.94 | $14.47 | $14.52 | $14.52 | 542,300 |
| 2016-05-04 | $15.62 | $16.28 | $15.58 | $15.84 | $15.84 | 276,962 |
| 2016-05-03 | $15.52 | $16.51 | $14.63 | $15.87 | $15.87 | 610,438 |
| 2016-05-02 | $15.99 | $16.35 | $15.49 | $16.33 | $16.33 | 336,392 |
| 2016-04-29 | $15.99 | $16.25 | $15.55 | $15.86 | $15.86 | 247,685 |
| 2016-04-28 | $15.90 | $16.38 | $15.57 | $16.02 | $16.02 | 245,612 |
| 2016-04-27 | $16.48 | $16.50 | $15.66 | $15.97 | $15.97 | 302,188 |
| 2016-04-26 | $15.96 | $16.57 | $15.72 | $16.37 | $16.37 | 395,286 |
| 2016-04-25 | $16.54 | $16.54 | $15.80 | $16.00 | $16.00 | 330,667 |
| 2016-04-22 | $15.97 | $16.57 | $15.73 | $16.56 | $16.56 | 325,584 |
| 2016-04-21 | $15.20 | $16.20 | $15.20 | $16.00 | $16.00 | 535,616 |
| 2016-04-20 | $15.49 | $15.73 | $15.13 | $15.26 | $15.26 | 299,205 |
| 2016-04-19 | $16.00 | $16.28 | $15.00 | $15.37 | $15.37 | 486,585 |
| 2016-04-18 | $15.15 | $16.24 | $15.04 | $16.05 | $16.05 | 359,946 |
| 2016-04-15 | $15.04 | $15.49 | $14.85 | $15.15 | $15.15 | 164,936 |
| 2016-04-14 | $15.00 | $15.20 | $14.73 | $15.15 | $15.15 | 209,958 |
| 2016-04-13 | $14.54 | $15.06 | $14.28 | $14.95 | $14.95 | 204,163 |
| 2016-04-12 | $14.59 | $14.75 | $13.95 | $14.49 | $14.49 | 286,094 |
| 2016-04-11 | $15.12 | $15.39 | $14.54 | $14.61 | $14.61 | 192,960 |
| 2016-04-08 | $15.13 | $15.61 | $14.79 | $15.10 | $15.10 | 289,097 |
| 2016-04-07 | $14.64 | $15.62 | $14.64 | $15.06 | $15.06 | 494,834 |
| 2016-04-06 | $13.00 | $14.76 | $13.00 | $14.68 | $14.68 | 540,413 |
| 2016-04-05 | $13.27 | $13.48 | $12.94 | $12.96 | $12.96 | 430,585 |
| 2016-04-04 | $13.24 | $13.61 | $13.00 | $13.31 | $13.31 | 419,464 |
| 2016-04-01 | $12.01 | $13.23 | $11.89 | $13.17 | $13.17 | 499,570 |
| 2016-03-31 | $12.11 | $12.51 | $11.99 | $12.16 | $12.16 | 399,259 |
| 2016-03-30 | $12.54 | $12.99 | $12.05 | $12.14 | $12.14 | 317,458 |
| 2016-03-29 | $11.49 | $12.45 | $10.82 | $12.41 | $12.41 | 601,667 |
| 2016-03-28 | $12.00 | $12.04 | $10.92 | $11.65 | $11.65 | 563,962 |
| 2016-03-24 | $11.67 | $12.23 | $11.16 | $11.97 | $11.97 | 377,956 |
| 2016-03-23 | $12.45 | $12.57 | $11.64 | $11.82 | $11.82 | 526,277 |
| 2016-03-22 | $12.00 | $12.81 | $11.89 | $12.49 | $12.49 | 589,260 |
| 2016-03-21 | $12.39 | $12.71 | $11.76 | $12.07 | $12.07 | 564,479 |
| 2016-03-18 | $11.93 | $13.05 | $11.10 | $12.37 | $12.37 | 1,331,682 |
| 2016-03-17 | $11.57 | $11.74 | $10.88 | $11.09 | $11.09 | 669,987 |
| 2016-03-16 | $12.36 | $12.69 | $11.45 | $11.53 | $11.53 | 607,231 |
| 2016-03-15 | $13.48 | $13.50 | $12.41 | $12.48 | $12.48 | 317,167 |
| 2016-03-14 | $13.57 | $13.91 | $13.41 | $13.56 | $13.56 | 423,138 |
| 2016-03-11 | $12.52 | $13.56 | $12.29 | $13.50 | $13.50 | 531,443 |
| 2016-03-10 | $13.22 | $13.46 | $12.08 | $12.53 | $12.53 | 534,412 |
| 2016-03-09 | $13.97 | $14.24 | $12.83 | $13.00 | $13.00 | 660,490 |
| 2016-03-08 | $14.81 | $15.02 | $13.84 | $13.93 | $13.93 | 515,187 |
| 2016-03-07 | $14.63 | $15.40 | $14.31 | $14.86 | $14.86 | 705,268 |
| 2016-03-04 | $15.18 | $15.59 | $14.63 | $14.84 | $14.84 | 770,289 |
| 2016-03-03 | $17.00 | $17.10 | $14.52 | $15.08 | $15.08 | 2,727,107 |
| 2016-03-02 | $16.44 | $18.55 | $15.95 | $17.63 | $17.63 | 905,012 |
| 2016-03-01 | $16.80 | $17.09 | $15.86 | $16.76 | $16.76 | 572,036 |
| 2016-02-29 | $16.77 | $17.13 | $16.60 | $16.84 | $16.84 | 455,933 |
| 2016-02-26 | $16.43 | $17.41 | $16.28 | $16.97 | $16.97 | 530,973 |
| 2016-02-25 | $16.68 | $16.88 | $15.86 | $16.34 | $16.34 | 465,664 |
| 2016-02-24 | $16.24 | $16.90 | $15.76 | $16.69 | $16.69 | 518,272 |
| 2016-02-23 | $16.50 | $17.18 | $16.31 | $16.50 | $16.50 | 511,250 |
| 2016-02-22 | $17.85 | $18.35 | $16.50 | $16.56 | $16.56 | 665,042 |
| 2016-02-19 | $17.00 | $18.36 | $16.31 | $17.71 | $17.71 | 1,533,326 |
| 2016-02-18 | $17.53 | $19.24 | $16.56 | $17.39 | $17.39 | 5,107,067 |
| 2016-02-17 | $14.18 | $14.95 | $14.10 | $14.84 | $14.84 | 1,213,936 |
| 2016-02-16 | $13.87 | $14.38 | $13.65 | $13.94 | $13.94 | 430,103 |
| 2016-02-12 | $14.09 | $14.44 | $13.01 | $13.75 | $13.75 | 425,508 |
| 2016-02-11 | $13.74 | $14.48 | $13.69 | $13.92 | $13.92 | 389,942 |
| 2016-02-10 | $13.84 | $15.00 | $13.84 | $14.16 | $14.16 | 376,651 |
| 2016-02-09 | $13.43 | $14.58 | $13.23 | $13.80 | $13.80 | 539,608 |
| 2016-02-08 | $15.01 | $15.05 | $13.38 | $13.76 | $13.76 | 394,841 |
| 2016-02-05 | $16.18 | $16.52 | $15.05 | $15.22 | $15.22 | 379,531 |
| 2016-02-04 | $16.14 | $17.11 | $15.77 | $16.37 | $16.37 | 283,757 |
| 2016-02-03 | $15.85 | $16.54 | $15.22 | $16.28 | $16.28 | 321,194 |
| 2016-02-02 | $16.18 | $16.18 | $15.14 | $15.71 | $15.71 | 338,344 |
| 2016-02-01 | $16.52 | $17.46 | $15.88 | $16.39 | $16.39 | 452,518 |
| 2016-01-29 | $16.62 | $17.35 | $16.33 | $16.54 | $16.54 | 442,957 |
| 2016-01-28 | $17.89 | $17.92 | $16.49 | $16.60 | $16.60 | 390,153 |
| 2016-01-27 | $18.60 | $19.09 | $17.41 | $17.60 | $17.60 | 417,270 |
| 2016-01-26 | $18.89 | $19.18 | $18.01 | $18.85 | $18.85 | 296,592 |
| 2016-01-25 | $19.03 | $19.98 | $18.71 | $18.93 | $18.93 | 265,904 |
| 2016-01-22 | $19.08 | $19.66 | $18.59 | $19.10 | $19.10 | 329,678 |
| 2016-01-21 | $18.76 | $19.78 | $18.27 | $18.64 | $18.64 | 323,578 |
| 2016-01-20 | $17.46 | $19.69 | $16.81 | $18.76 | $18.76 | 450,369 |
| 2016-01-19 | $18.98 | $19.46 | $17.62 | $17.80 | $17.80 | 286,973 |
| 2016-01-15 | $17.64 | $19.03 | $16.34 | $18.68 | $18.68 | 381,150 |
| 2016-01-14 | $17.99 | $18.67 | $16.90 | $18.27 | $18.27 | 353,768 |
| 2016-01-13 | $19.16 | $19.16 | $17.64 | $17.71 | $17.71 | 465,162 |
| 2016-01-12 | $18.68 | $19.27 | $17.71 | $18.47 | $18.47 | 233,219 |
| 2016-01-11 | $20.14 | $20.14 | $17.75 | $18.38 | $18.38 | 342,636 |
| 2016-01-08 | $20.40 | $21.13 | $19.56 | $19.89 | $19.89 | 243,127 |
| 2016-01-07 | $21.29 | $21.51 | $20.15 | $20.28 | $20.28 | 255,478 |
| 2016-01-06 | $22.02 | $22.31 | $21.07 | $21.83 | $21.83 | 377,567 |
| 2016-01-05 | $23.48 | $23.51 | $21.92 | $22.51 | $22.51 | 422,444 |
| 2016-01-04 | $23.90 | $24.08 | $22.58 | $23.31 | $23.31 | 472,459 |
| 2015-12-31 | $24.34 | $24.82 | $23.92 | $24.35 | $24.35 | 273,938 |
| 2015-12-30 | $23.70 | $24.68 | $23.70 | $24.45 | $24.45 | 182,766 |
| 2015-12-29 | $23.22 | $23.93 | $23.08 | $23.83 | $23.83 | 208,547 |
| 2015-12-28 | $23.30 | $23.75 | $22.59 | $23.16 | $23.16 | 367,801 |
| 2015-12-24 | $24.12 | $24.15 | $23.19 | $23.56 | $23.56 | 151,840 |
| 2015-12-23 | $23.88 | $24.25 | $23.65 | $23.95 | $23.95 | 145,066 |
| 2015-12-22 | $24.89 | $24.89 | $23.34 | $23.72 | $23.72 | 291,878 |
| 2015-12-21 | $23.53 | $25.26 | $23.44 | $24.83 | $24.83 | 270,662 |
| 2015-12-18 | $23.65 | $25.40 | $22.89 | $23.27 | $23.27 | 1,091,992 |
| 2015-12-17 | $24.63 | $24.80 | $23.30 | $23.71 | $23.71 | 369,858 |
| 2015-12-16 | $23.65 | $24.68 | $23.44 | $24.57 | $24.57 | 208,173 |
| 2015-12-15 | $22.63 | $23.59 | $22.63 | $23.34 | $23.34 | 210,957 |
| 2015-12-14 | $24.42 | $24.60 | $22.50 | $22.73 | $22.73 | 322,840 |
| 2015-12-11 | $24.91 | $25.61 | $24.41 | $24.60 | $24.60 | 295,965 |
| 2015-12-10 | $24.44 | $25.99 | $24.22 | $25.33 | $25.33 | 328,693 |
| 2015-12-09 | $24.74 | $25.09 | $24.25 | $24.48 | $24.48 | 184,667 |
| 2015-12-08 | $23.50 | $25.27 | $23.07 | $24.98 | $24.98 | 261,092 |
| 2015-12-07 | $25.10 | $25.37 | $23.52 | $23.73 | $23.73 | 269,954 |
| 2015-12-04 | $24.70 | $24.96 | $24.19 | $24.90 | $24.90 | 311,822 |
| 2015-12-03 | $26.10 | $26.91 | $24.39 | $24.75 | $24.75 | 322,514 |
| 2015-12-02 | $26.42 | $27.20 | $25.62 | $25.96 | $25.96 | 327,149 |
| 2015-12-01 | $27.58 | $27.60 | $25.75 | $26.33 | $26.33 | 395,203 |
| 2015-11-30 | $27.29 | $27.74 | $26.69 | $27.44 | $27.44 | 211,543 |
| 2015-11-27 | $27.63 | $27.95 | $27.16 | $27.27 | $27.27 | 128,286 |
| 2015-11-25 | $26.43 | $28.21 | $26.43 | $27.63 | $27.63 | 352,618 |
| 2015-11-24 | $25.50 | $26.93 | $25.50 | $26.49 | $26.49 | 248,656 |
| 2015-11-23 | $24.69 | $26.01 | $24.58 | $25.64 | $25.64 | 270,161 |
| 2015-11-20 | $25.00 | $25.23 | $24.66 | $24.87 | $24.87 | 266,017 |
| 2015-11-19 | $24.89 | $25.21 | $24.41 | $24.76 | $24.76 | 128,988 |
| 2015-11-18 | $24.01 | $24.97 | $23.88 | $24.89 | $24.89 | 243,340 |
| 2015-11-17 | $24.11 | $24.96 | $23.42 | $23.96 | $23.96 | 357,153 |
| 2015-11-16 | $25.34 | $26.06 | $23.54 | $24.09 | $24.09 | 454,908 |
| 2015-11-13 | $24.65 | $25.85 | $24.34 | $25.53 | $25.53 | 341,842 |
| 2015-11-12 | $25.52 | $25.59 | $24.57 | $24.83 | $24.83 | 300,192 |
| 2015-11-11 | $26.13 | $26.37 | $25.16 | $25.20 | $25.20 | 396,966 |
| 2015-11-10 | $25.24 | $26.13 | $25.00 | $25.81 | $25.81 | 451,047 |
| 2015-11-09 | $25.93 | $26.78 | $25.12 | $25.35 | $25.35 | 381,347 |
| 2015-11-06 | $24.72 | $26.63 | $24.16 | $26.13 | $26.13 | 491,356 |
| 2015-11-05 | $23.84 | $25.01 | $23.53 | $24.70 | $24.70 | 634,991 |
| 2015-11-04 | $23.79 | $24.81 | $22.51 | $23.66 | $23.66 | 798,879 |
| 2015-11-03 | $24.22 | $25.33 | $22.30 | $23.55 | $23.55 | 793,629 |
| 2015-11-02 | $22.96 | $24.75 | $22.54 | $24.35 | $24.35 | 353,374 |
| 2015-10-30 | $22.63 | $23.14 | $22.07 | $22.81 | $22.81 | 308,330 |
| 2015-10-29 | $22.81 | $23.88 | $22.27 | $22.62 | $22.62 | 357,066 |
| 2015-10-28 | $23.32 | $24.67 | $22.63 | $22.98 | $22.98 | 586,575 |
| 2015-10-27 | $21.95 | $23.44 | $21.08 | $23.25 | $23.25 | 573,170 |
| 2015-10-26 | $21.57 | $22.12 | $20.70 | $21.94 | $21.94 | 407,547 |
| 2015-10-23 | $20.76 | $22.25 | $20.41 | $21.88 | $21.88 | 417,635 |
| 2015-10-22 | $20.37 | $20.88 | $19.73 | $20.51 | $20.51 | 426,883 |
| 2015-10-21 | $21.20 | $21.20 | $19.55 | $20.59 | $20.59 | 834,511 |
| 2015-10-20 | $20.92 | $21.40 | $20.46 | $21.16 | $21.16 | 504,702 |
| 2015-10-19 | $21.22 | $21.79 | $20.48 | $21.08 | $21.08 | 459,156 |
| 2015-10-16 | $20.89 | $21.35 | $20.50 | $21.22 | $21.22 | 561,501 |
| 2015-10-15 | $18.82 | $20.87 | $18.82 | $20.78 | $20.78 | 537,240 |
| 2015-10-14 | $18.64 | $19.65 | $18.42 | $19.10 | $19.10 | 609,600 |
| 2015-10-13 | $18.55 | $19.74 | $18.23 | $18.54 | $18.54 | 413,600 |
| 2015-10-12 | $18.69 | $19.38 | $18.56 | $18.72 | $18.72 | 378,671 |
| 2015-10-09 | $18.86 | $19.50 | $18.29 | $18.87 | $18.87 | 461,099 |
| 2015-10-08 | $20.85 | $20.85 | $18.70 | $18.78 | $18.78 | 1,293,984 |
| 2015-10-07 | $18.96 | $21.43 | $18.46 | $21.25 | $21.25 | 1,099,868 |
| 2015-10-06 | $19.91 | $20.00 | $18.21 | $18.90 | $18.90 | 619,417 |
| 2015-10-05 | $19.23 | $20.10 | $18.80 | $20.01 | $20.01 | 769,757 |
| 2015-10-02 | $18.41 | $19.90 | $18.13 | $19.35 | $19.35 | 1,559,322 |
| 2015-10-01 | $17.25 | $18.50 | $16.52 | $18.47 | $18.47 | 1,421,492 |
| 2015-09-30 | $17.35 | $18.10 | $16.60 | $17.74 | $17.74 | 1,337,969 |
| 2015-09-29 | $18.31 | $19.71 | $16.76 | $16.97 | $16.97 | 1,191,445 |
| 2015-09-28 | $21.02 | $21.60 | $18.00 | $18.53 | $18.53 | 1,107,833 |
| 2015-09-25 | $22.75 | $23.30 | $20.73 | $20.99 | $20.99 | 861,348 |
| 2015-09-24 | $22.98 | $23.09 | $21.32 | $22.52 | $22.52 | 739,665 |
| 2015-09-23 | $24.00 | $24.40 | $23.08 | $23.17 | $23.17 | 639,873 |
| 2015-09-22 | $23.30 | $25.39 | $23.30 | $23.99 | $23.99 | 1,326,967 |
| 2015-09-21 | $28.34 | $28.86 | $23.18 | $24.51 | $24.51 | 3,244,100 |
| 2015-09-18 | $29.04 | $30.40 | $26.93 | $27.87 | $27.87 | 3,837,223 |
| 2015-09-17 | $32.50 | $33.25 | $28.78 | $30.08 | $30.08 | 17,464,200 |
| 2015-09-16 | $18.08 | $18.30 | $17.63 | $18.00 | $18.00 | 2,556,552 |
| 2015-09-15 | $17.54 | $18.13 | $17.54 | $17.97 | $17.97 | 341,727 |
| 2015-09-14 | $18.34 | $18.38 | $17.24 | $17.64 | $17.64 | 392,583 |
| 2015-09-11 | $17.81 | $18.50 | $17.51 | $18.39 | $18.39 | 476,165 |
| 2015-09-10 | $16.60 | $17.64 | $16.60 | $17.58 | $17.58 | 438,477 |
| 2015-09-09 | $16.93 | $17.88 | $16.72 | $16.79 | $16.79 | 1,157,137 |
| 2015-09-08 | $16.45 | $16.74 | $16.02 | $16.44 | $16.44 | 520,234 |
Aerie Pharmaceuticals Inc (AERI) News Headlines
Recent Aerie Pharmaceuticals Inc (AERI) News
Similar Companies to Aerie Pharmaceuticals Inc (AERI) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |