Alkermes plc (ALKS) Exchange: NASDAQ
Data as of May 1, 2024
$24.01 ($-0.53) -2.16%
Alkermes plc - Daily Information
Click for more stock information on Alkermes plc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $23.85 |
| Previous Close | $24.01 |
| High | $24.28 |
| Low | $23.26 |
| Adjusted Open | $23.85 |
| Previous Adjusted Close | $24.01 |
| Adjusted High | $24.28 |
| Adjusted Low | $23.26 |
About Alkermes plc (ALKS)
Alkermes plc is a biopharmaceutical drug designing and manufacturing firm headquartered in Dublin, Ireland. It was founded by Richard Pops in 1987 and has grown from a small, predominantly Irish-owned, biotechnology company into a global operation with operations in the United States, Ireland, and France. The company focuses on delivering precision therapeutic approaches to address major medical needs for those suffering from serious life-limiting diseases such as addiction, diabetes, and other serious central nervous system disorders. The companyâs portfolio of approved products consists of therapies for schizophrenia, bipolar I disorder, depression, and alcohol dependence. Its pipeline of potential drugs include treatments for schizophrenia, depression, and other central nervous system disorders. Alkermes has a global workforce of 1,700 employees and is traded on the NASDAQ under the symbol ALKS.
Invest in Alkermes plc (ALKS)
Historical Stock Data for Alkermes plc (ALKS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $23.85 | $24.28 | $23.26 | $24.01 | $24.01 | 2,843,963 |
| 2024-04-30 | $24.83 | $24.98 | $24.40 | $24.54 | $24.54 | 2,168,589 |
| 2024-04-29 | $24.68 | $25.26 | $24.58 | $24.88 | $24.88 | 1,709,228 |
| 2024-04-26 | $24.55 | $24.80 | $24.30 | $24.68 | $24.68 | 1,016,741 |
| 2024-04-25 | $24.39 | $24.60 | $23.89 | $24.44 | $24.44 | 1,313,771 |
| 2024-04-24 | $24.26 | $24.81 | $24.16 | $24.65 | $24.65 | 1,737,019 |
| 2024-04-23 | $24.09 | $24.63 | $24.06 | $24.26 | $24.26 | 1,245,764 |
| 2024-04-22 | $24.08 | $24.19 | $23.76 | $24.07 | $24.07 | 1,708,245 |
| 2024-04-19 | $23.65 | $23.87 | $23.48 | $23.85 | $23.85 | 2,414,813 |
| 2024-04-18 | $23.86 | $24.14 | $23.62 | $23.76 | $23.76 | 1,798,839 |
| 2024-04-17 | $23.94 | $24.59 | $23.74 | $24.01 | $24.01 | 2,257,028 |
| 2024-04-16 | $23.84 | $24.10 | $23.65 | $23.77 | $23.77 | 1,579,931 |
| 2024-04-15 | $24.24 | $24.64 | $23.92 | $24.02 | $24.02 | 2,713,260 |
| 2024-04-12 | $25.05 | $25.17 | $24.16 | $24.42 | $24.42 | 1,895,023 |
| 2024-04-11 | $26.31 | $26.31 | $24.91 | $24.99 | $24.99 | 2,076,481 |
| 2024-04-10 | $26.32 | $26.42 | $25.75 | $26.14 | $26.14 | 2,030,369 |
| 2024-04-09 | $27.29 | $27.56 | $26.23 | $26.73 | $26.73 | 4,093,857 |
| 2024-04-08 | $26.24 | $26.38 | $25.83 | $25.93 | $25.93 | 1,206,963 |
| 2024-04-05 | $25.76 | $26.42 | $25.44 | $26.12 | $26.12 | 1,758,346 |
| 2024-04-04 | $26.59 | $26.78 | $25.77 | $25.81 | $25.81 | 1,245,525 |
| 2024-04-03 | $26.76 | $26.88 | $26.21 | $26.33 | $26.33 | 1,104,209 |
| 2024-04-02 | $27.04 | $27.15 | $26.39 | $26.77 | $26.77 | 2,307,901 |
| 2024-04-01 | $27.13 | $27.39 | $26.88 | $27.24 | $27.24 | 1,249,767 |
| 2024-03-28 | $27.33 | $27.33 | $26.91 | $27.07 | $27.07 | 1,234,872 |
| 2024-03-27 | $27.02 | $27.29 | $26.99 | $27.25 | $27.25 | 1,464,402 |
| 2024-03-26 | $27.45 | $27.50 | $26.76 | $26.78 | $26.78 | 1,345,218 |
| 2024-03-25 | $27.37 | $27.57 | $27.22 | $27.31 | $27.31 | 907,592 |
| 2024-03-22 | $27.05 | $27.49 | $26.75 | $27.29 | $27.29 | 1,898,087 |
| 2024-03-21 | $27.92 | $27.99 | $26.91 | $26.97 | $26.97 | 2,037,853 |
| 2024-03-20 | $27.53 | $27.76 | $27.32 | $27.71 | $27.71 | 1,930,142 |
| 2024-03-19 | $27.70 | $27.93 | $27.43 | $27.70 | $27.70 | 1,653,485 |
| 2024-03-18 | $28.58 | $28.79 | $27.48 | $27.53 | $27.53 | 2,263,292 |
| 2024-03-15 | $28.71 | $29.05 | $28.32 | $28.75 | $28.75 | 11,607,015 |
| 2024-03-14 | $28.76 | $28.89 | $28.43 | $28.88 | $28.88 | 1,536,945 |
| 2024-03-13 | $28.41 | $28.81 | $28.26 | $28.79 | $28.79 | 1,625,137 |
| 2024-03-12 | $28.68 | $28.93 | $28.34 | $28.47 | $28.47 | 1,534,722 |
| 2024-03-11 | $29.19 | $29.37 | $28.49 | $28.60 | $28.60 | 1,405,850 |
| 2024-03-08 | $29.86 | $30.07 | $29.17 | $29.25 | $29.25 | 1,124,225 |
| 2024-03-07 | $29.26 | $29.54 | $28.98 | $29.45 | $29.45 | 1,966,769 |
| 2024-03-06 | $30.00 | $30.00 | $28.80 | $28.94 | $28.94 | 1,284,109 |
| 2024-03-05 | $29.91 | $29.99 | $29.34 | $29.76 | $29.76 | 1,373,515 |
| 2024-03-04 | $30.34 | $30.41 | $29.69 | $29.92 | $29.92 | 1,474,386 |
| 2024-03-01 | $29.77 | $30.35 | $29.64 | $30.24 | $30.24 | 1,753,880 |
| 2024-02-29 | $30.13 | $30.36 | $29.14 | $29.69 | $29.69 | 2,089,061 |
| 2024-02-28 | $29.46 | $30.04 | $29.35 | $29.80 | $29.80 | 2,008,094 |
| 2024-02-27 | $29.97 | $30.00 | $29.18 | $29.70 | $29.70 | 2,294,256 |
| 2024-02-26 | $29.36 | $30.12 | $29.12 | $30.04 | $30.04 | 2,173,202 |
| 2024-02-23 | $29.19 | $29.60 | $29.00 | $29.57 | $29.57 | 1,868,362 |
| 2024-02-22 | $29.02 | $29.27 | $28.59 | $28.91 | $28.91 | 3,073,043 |
| 2024-02-21 | $30.19 | $30.64 | $29.13 | $29.18 | $29.18 | 2,233,368 |
| 2024-02-20 | $31.14 | $31.43 | $30.33 | $30.39 | $30.39 | 2,461,769 |
| 2024-02-16 | $32.60 | $32.88 | $31.83 | $32.18 | $32.18 | 3,746,851 |
| 2024-02-15 | $28.75 | $32.71 | $28.22 | $32.56 | $32.56 | 5,469,954 |
| 2024-02-14 | $27.50 | $28.03 | $27.26 | $27.99 | $27.99 | 2,293,963 |
| 2024-02-13 | $28.04 | $28.26 | $27.07 | $27.23 | $27.23 | 2,292,502 |
| 2024-02-12 | $27.36 | $28.74 | $27.25 | $28.52 | $28.52 | 2,357,431 |
| 2024-02-09 | $26.92 | $27.37 | $26.67 | $27.32 | $27.32 | 1,879,531 |
| 2024-02-08 | $26.68 | $26.80 | $26.41 | $26.77 | $26.77 | 1,071,578 |
| 2024-02-07 | $27.04 | $27.04 | $26.64 | $26.70 | $26.70 | 1,308,571 |
| 2024-02-06 | $26.21 | $27.10 | $26.18 | $27.04 | $27.04 | 1,175,899 |
| 2024-02-05 | $26.47 | $26.59 | $26.21 | $26.40 | $26.40 | 822,099 |
| 2024-02-02 | $26.72 | $26.96 | $26.47 | $26.74 | $26.74 | 1,012,823 |
| 2024-02-01 | $26.94 | $27.15 | $26.50 | $26.94 | $26.94 | 1,716,273 |
| 2024-01-31 | $27.36 | $27.70 | $27.04 | $27.05 | $27.05 | 1,453,529 |
| 2024-01-30 | $28.26 | $28.34 | $27.39 | $27.41 | $27.41 | 1,382,928 |
| 2024-01-29 | $27.86 | $28.32 | $27.65 | $28.31 | $28.31 | 1,292,538 |
| 2024-01-26 | $28.31 | $28.31 | $27.73 | $27.74 | $27.74 | 950,058 |
| 2024-01-25 | $28.44 | $28.49 | $27.89 | $28.02 | $28.02 | 1,246,729 |
| 2024-01-24 | $28.54 | $28.82 | $28.11 | $28.12 | $28.12 | 1,005,206 |
| 2024-01-23 | $28.53 | $28.81 | $28.27 | $28.54 | $28.54 | 1,159,637 |
| 2024-01-22 | $28.10 | $28.54 | $27.78 | $28.46 | $28.46 | 1,124,208 |
| 2024-01-19 | $27.74 | $27.96 | $27.50 | $27.90 | $27.90 | 2,833,985 |
| 2024-01-18 | $27.71 | $27.78 | $27.28 | $27.76 | $27.76 | 1,345,232 |
| 2024-01-17 | $27.54 | $27.91 | $27.39 | $27.69 | $27.69 | 1,230,180 |
| 2024-01-16 | $27.87 | $27.90 | $27.22 | $27.76 | $27.76 | 1,217,418 |
| 2024-01-12 | $28.11 | $28.29 | $27.91 | $28.20 | $28.20 | 1,457,032 |
| 2024-01-11 | $27.89 | $28.19 | $27.75 | $27.94 | $27.94 | 1,563,072 |
| 2024-01-10 | $28.94 | $29.06 | $28.04 | $28.15 | $28.15 | 1,355,249 |
| 2024-01-09 | $29.25 | $29.34 | $28.88 | $28.98 | $28.98 | 1,244,256 |
| 2024-01-08 | $28.43 | $29.61 | $28.27 | $29.60 | $29.60 | 2,417,879 |
| 2024-01-05 | $28.41 | $28.74 | $28.14 | $28.56 | $28.56 | 1,337,991 |
| 2024-01-04 | $28.99 | $29.00 | $28.53 | $28.63 | $28.63 | 1,206,563 |
| 2024-01-03 | $28.98 | $29.23 | $28.65 | $28.67 | $28.67 | 1,717,591 |
| 2024-01-02 | $27.54 | $28.98 | $27.53 | $28.62 | $28.62 | 2,200,030 |
| 2023-12-29 | $27.95 | $27.95 | $27.55 | $27.74 | $27.74 | 1,244,203 |
| 2023-12-28 | $28.01 | $28.33 | $27.83 | $27.88 | $27.88 | 1,170,797 |
| 2023-12-27 | $28.00 | $28.08 | $27.74 | $28.06 | $28.06 | 847,542 |
| 2023-12-26 | $28.08 | $28.12 | $27.68 | $27.87 | $27.87 | 994,027 |
| 2023-12-22 | $27.81 | $28.12 | $27.69 | $27.92 | $27.92 | 1,191,735 |
| 2023-12-21 | $27.30 | $27.61 | $27.20 | $27.55 | $27.55 | 1,219,208 |
| 2023-12-20 | $27.65 | $27.70 | $27.15 | $27.18 | $27.18 | 2,816,675 |
| 2023-12-19 | $27.16 | $27.83 | $26.82 | $27.74 | $27.74 | 4,611,707 |
| 2023-12-18 | $26.80 | $27.32 | $26.54 | $27.04 | $27.04 | 3,128,882 |
| 2023-12-15 | $27.07 | $27.77 | $26.79 | $27.42 | $27.42 | 31,745,258 |
| 2023-12-14 | $27.60 | $27.93 | $26.92 | $26.95 | $26.95 | 2,757,972 |
| 2023-12-13 | $26.50 | $27.48 | $26.50 | $27.42 | $27.42 | 2,748,973 |
| 2023-12-12 | $26.10 | $26.74 | $25.73 | $26.56 | $26.56 | 2,325,339 |
| 2023-12-11 | $26.22 | $26.22 | $25.62 | $26.10 | $26.10 | 2,268,069 |
| 2023-12-08 | $26.09 | $26.36 | $25.75 | $25.86 | $25.86 | 2,265,926 |
| 2023-12-07 | $26.42 | $26.53 | $26.07 | $26.16 | $26.16 | 2,465,865 |
| 2023-12-06 | $26.97 | $26.98 | $26.32 | $26.41 | $26.41 | 2,414,901 |
| 2023-12-05 | $26.13 | $26.95 | $26.10 | $26.88 | $26.88 | 3,067,155 |
| 2023-12-04 | $25.94 | $26.42 | $25.07 | $26.33 | $26.33 | 6,165,873 |
| 2023-12-01 | $24.19 | $24.43 | $24.00 | $24.29 | $24.29 | 4,352,194 |
| 2023-11-30 | $24.13 | $24.26 | $23.90 | $24.14 | $24.14 | 2,452,566 |
| 2023-11-29 | $23.73 | $24.24 | $23.60 | $23.79 | $23.79 | 2,250,200 |
| 2023-11-28 | $24.28 | $24.28 | $22.22 | $23.55 | $23.55 | 2,885,700 |
| 2023-11-27 | $24.42 | $24.42 | $23.89 | $24.22 | $24.22 | 1,543,660 |
| 2023-11-24 | $24.48 | $24.74 | $24.36 | $24.39 | $24.39 | 468,580 |
| 2023-11-22 | $23.85 | $24.43 | $23.85 | $24.38 | $24.38 | 874,411 |
| 2023-11-21 | $24.17 | $24.33 | $23.75 | $23.76 | $23.76 | 1,310,597 |
| 2023-11-20 | $24.10 | $24.40 | $23.73 | $24.18 | $24.18 | 2,548,210 |
| 2023-11-17 | $23.61 | $24.38 | $23.50 | $24.24 | $24.24 | 2,341,840 |
| 2023-11-16 | $22.07 | $23.55 | $22.06 | $23.37 | $23.37 | 3,036,165 |
| 2023-11-15 | $24.23 | $24.56 | $23.67 | $23.71 | $23.71 | 2,138,870 |
| 2023-11-14 | $24.22 | $24.49 | $23.98 | $24.19 | $24.19 | 1,803,924 |
| 2023-11-13 | $23.77 | $24.13 | $23.40 | $23.98 | $23.98 | 1,815,849 |
| 2023-11-10 | $24.66 | $24.84 | $23.79 | $23.80 | $23.80 | 1,391,960 |
| 2023-11-09 | $24.86 | $24.98 | $24.41 | $24.51 | $24.51 | 1,439,656 |
| 2023-11-08 | $25.25 | $25.42 | $24.64 | $24.78 | $24.78 | 1,498,658 |
| 2023-11-07 | $25.06 | $25.52 | $24.93 | $25.25 | $25.25 | 1,295,150 |
| 2023-11-06 | $24.82 | $25.45 | $24.82 | $24.99 | $24.99 | 2,285,429 |
| 2023-11-03 | $24.84 | $24.95 | $24.44 | $24.79 | $24.79 | 1,625,304 |
| 2023-11-02 | $24.72 | $24.72 | $23.99 | $24.55 | $24.55 | 1,360,614 |
| 2023-11-01 | $24.19 | $24.85 | $24.15 | $24.54 | $24.54 | 2,629,454 |
| 2023-10-31 | $24.19 | $24.51 | $23.94 | $24.19 | $24.19 | 4,394,860 |
| 2023-10-30 | $23.99 | $24.36 | $23.61 | $24.31 | $24.31 | 1,741,659 |
| 2023-10-27 | $24.72 | $24.82 | $23.77 | $23.90 | $23.90 | 2,069,779 |
| 2023-10-26 | $23.86 | $24.75 | $23.80 | $24.70 | $24.70 | 2,546,440 |
| 2023-10-25 | $23.57 | $24.22 | $22.01 | $23.45 | $23.45 | 3,779,986 |
| 2023-10-24 | $25.18 | $25.66 | $25.00 | $25.32 | $25.32 | 3,169,196 |
| 2023-10-23 | $27.25 | $27.25 | $24.01 | $24.43 | $24.43 | 6,660,251 |
| 2023-10-20 | $26.92 | $27.27 | $26.82 | $27.02 | $27.02 | 2,214,240 |
| 2023-10-19 | $27.20 | $27.31 | $26.75 | $26.81 | $26.81 | 1,391,858 |
| 2023-10-18 | $27.42 | $27.54 | $27.01 | $27.18 | $27.18 | 1,043,471 |
| 2023-10-17 | $27.50 | $28.01 | $27.43 | $27.66 | $27.66 | 1,523,664 |
| 2023-10-16 | $27.73 | $28.08 | $27.27 | $28.03 | $28.03 | 1,438,271 |
| 2023-10-13 | $27.49 | $27.74 | $26.98 | $27.73 | $27.73 | 1,182,286 |
| 2023-10-12 | $28.25 | $28.25 | $27.26 | $27.37 | $27.37 | 1,570,024 |
| 2023-10-11 | $28.39 | $28.94 | $28.24 | $28.32 | $28.32 | 1,442,872 |
| 2023-10-10 | $28.35 | $29.02 | $28.15 | $28.39 | $28.39 | 1,515,651 |
| 2023-10-09 | $28.45 | $28.45 | $27.93 | $28.13 | $28.13 | 1,200,184 |
| 2023-10-06 | $28.33 | $28.78 | $28.24 | $28.68 | $28.68 | 1,127,726 |
| 2023-10-05 | $27.93 | $28.46 | $27.93 | $28.44 | $28.44 | 2,094,790 |
| 2023-10-04 | $27.92 | $28.21 | $27.66 | $28.03 | $28.03 | 1,234,493 |
| 2023-10-03 | $28.03 | $28.07 | $27.71 | $27.84 | $27.84 | 1,057,989 |
| 2023-10-02 | $27.98 | $28.27 | $27.78 | $28.07 | $28.07 | 2,670,942 |
| 2023-09-29 | $28.31 | $28.31 | $27.80 | $28.01 | $28.01 | 1,176,531 |
| 2023-09-28 | $28.56 | $28.81 | $28.08 | $28.16 | $28.16 | 1,481,392 |
| 2023-09-27 | $28.97 | $29.04 | $27.97 | $28.56 | $28.56 | 1,201,151 |
| 2023-09-26 | $28.93 | $29.34 | $28.85 | $28.97 | $28.97 | 1,201,759 |
| 2023-09-25 | $28.99 | $29.31 | $28.70 | $29.10 | $29.10 | 1,256,436 |
| 2023-09-22 | $29.68 | $29.86 | $28.98 | $29.02 | $29.02 | 1,666,831 |
| 2023-09-21 | $30.06 | $30.17 | $29.28 | $29.71 | $29.71 | 1,688,283 |
| 2023-09-20 | $30.17 | $30.56 | $30.01 | $30.16 | $30.16 | 1,249,011 |
| 2023-09-19 | $29.86 | $30.02 | $29.69 | $29.91 | $29.91 | 1,382,127 |
| 2023-09-18 | $29.65 | $29.99 | $29.21 | $29.93 | $29.93 | 2,158,327 |
| 2023-09-15 | $29.76 | $29.84 | $29.46 | $29.60 | $29.60 | 2,074,602 |
| 2023-09-14 | $29.86 | $30.23 | $29.64 | $29.85 | $29.85 | 1,156,573 |
| 2023-09-13 | $30.71 | $30.97 | $29.73 | $29.81 | $29.81 | 1,164,146 |
| 2023-09-12 | $29.46 | $30.76 | $29.45 | $30.63 | $30.63 | 2,366,591 |
| 2023-09-11 | $28.85 | $29.59 | $28.81 | $29.52 | $29.52 | 1,040,427 |
| 2023-09-08 | $29.28 | $29.41 | $28.75 | $28.85 | $28.85 | 793,835 |
| 2023-09-07 | $29.59 | $29.59 | $29.17 | $29.19 | $29.19 | 721,962 |
| 2023-09-06 | $29.34 | $29.56 | $28.94 | $29.52 | $29.52 | 1,045,107 |
| 2023-09-05 | $29.25 | $29.70 | $28.57 | $29.19 | $29.19 | 1,852,343 |
| 2023-09-01 | $29.31 | $29.48 | $29.04 | $29.27 | $29.27 | 986,257 |
| 2023-08-31 | $29.10 | $29.46 | $28.82 | $29.19 | $29.19 | 2,178,701 |
| 2023-08-30 | $27.77 | $29.99 | $27.77 | $29.11 | $29.11 | 4,714,923 |
| 2023-08-29 | $27.26 | $27.41 | $27.01 | $27.18 | $27.18 | 2,091,703 |
| 2023-08-28 | $27.17 | $27.30 | $26.82 | $27.22 | $27.22 | 1,687,546 |
| 2023-08-25 | $27.63 | $27.69 | $25.68 | $27.17 | $27.17 | 5,344,402 |
| 2023-08-24 | $27.80 | $28.00 | $27.43 | $27.56 | $27.56 | 2,690,241 |
| 2023-08-23 | $29.56 | $29.66 | $27.89 | $27.91 | $27.91 | 2,784,606 |
| 2023-08-22 | $29.58 | $29.89 | $29.03 | $29.49 | $29.49 | 950,225 |
| 2023-08-21 | $29.25 | $29.76 | $29.08 | $29.64 | $29.64 | 1,181,968 |
| 2023-08-18 | $28.71 | $29.53 | $28.58 | $29.28 | $29.28 | 1,700,739 |
| 2023-08-17 | $29.05 | $29.27 | $28.47 | $28.72 | $28.72 | 1,607,653 |
| 2023-08-16 | $28.86 | $29.30 | $28.82 | $28.99 | $28.99 | 1,520,595 |
| 2023-08-15 | $28.31 | $29.11 | $28.31 | $28.86 | $28.86 | 1,393,133 |
| 2023-08-14 | $28.03 | $28.67 | $27.94 | $28.34 | $28.34 | 1,805,919 |
| 2023-08-11 | $27.77 | $28.13 | $27.51 | $28.03 | $28.03 | 1,665,614 |
| 2023-08-10 | $28.03 | $28.20 | $27.51 | $27.75 | $27.75 | 1,889,900 |
| 2023-08-09 | $28.18 | $28.32 | $27.90 | $28.05 | $28.05 | 1,951,225 |
| 2023-08-08 | $28.06 | $28.46 | $28.01 | $28.18 | $28.18 | 1,915,498 |
| 2023-08-07 | $27.71 | $28.25 | $27.60 | $28.07 | $28.07 | 1,435,456 |
| 2023-08-04 | $27.58 | $27.94 | $27.47 | $27.60 | $27.60 | 1,452,005 |
| 2023-08-03 | $27.84 | $27.95 | $27.46 | $27.63 | $27.63 | 2,395,345 |
| 2023-08-02 | $28.53 | $28.74 | $27.91 | $27.95 | $27.95 | 2,791,284 |
| 2023-08-01 | $29.19 | $29.38 | $28.45 | $28.54 | $28.54 | 2,421,178 |
| 2023-07-31 | $28.82 | $29.31 | $28.78 | $29.28 | $29.28 | 2,185,190 |
| 2023-07-28 | $30.21 | $30.21 | $28.39 | $28.76 | $28.76 | 2,644,909 |
| 2023-07-27 | $30.22 | $30.62 | $29.96 | $30.28 | $30.28 | 2,395,526 |
| 2023-07-26 | $30.12 | $30.41 | $29.23 | $30.05 | $30.05 | 2,724,468 |
| 2023-07-25 | $31.77 | $31.77 | $30.83 | $30.84 | $30.84 | 1,708,844 |
| 2023-07-24 | $32.02 | $32.18 | $31.62 | $31.79 | $31.79 | 1,203,713 |
| 2023-07-21 | $32.16 | $32.26 | $31.82 | $31.92 | $31.92 | 993,584 |
| 2023-07-20 | $31.98 | $32.08 | $31.65 | $31.97 | $31.97 | 1,045,066 |
| 2023-07-19 | $31.60 | $32.57 | $31.50 | $31.73 | $31.73 | 1,483,661 |
| 2023-07-18 | $30.71 | $31.49 | $30.59 | $31.48 | $31.48 | 1,163,294 |
| 2023-07-17 | $30.44 | $31.01 | $30.44 | $30.58 | $30.58 | 1,861,651 |
| 2023-07-14 | $30.07 | $30.53 | $29.80 | $30.44 | $30.44 | 1,368,094 |
| 2023-07-13 | $29.99 | $30.23 | $29.88 | $30.01 | $30.01 | 994,492 |
| 2023-07-12 | $30.44 | $30.47 | $29.88 | $29.96 | $29.96 | 839,739 |
| 2023-07-11 | $29.80 | $30.34 | $29.71 | $30.24 | $30.24 | 1,133,319 |
| 2023-07-10 | $29.78 | $30.03 | $29.52 | $29.64 | $29.64 | 1,691,887 |
| 2023-07-07 | $30.08 | $30.08 | $29.34 | $29.88 | $29.88 | 1,215,083 |
| 2023-07-06 | $30.01 | $30.53 | $29.71 | $30.05 | $30.05 | 1,220,566 |
| 2023-07-05 | $30.47 | $30.48 | $30.06 | $30.09 | $30.09 | 1,377,910 |
| 2023-07-03 | $31.23 | $31.23 | $30.45 | $30.49 | $30.49 | 732,873 |
| 2023-06-30 | $31.50 | $31.55 | $31.11 | $31.30 | $31.30 | 1,505,805 |
| 2023-06-29 | $32.54 | $32.89 | $30.98 | $31.33 | $31.33 | 2,721,419 |
| 2023-06-28 | $33.04 | $33.20 | $32.45 | $32.66 | $32.66 | 1,578,779 |
| 2023-06-27 | $32.70 | $33.10 | $32.56 | $33.00 | $33.00 | 1,401,813 |
| 2023-06-26 | $33.71 | $33.71 | $32.49 | $32.66 | $32.66 | 1,412,665 |
| 2023-06-23 | $33.48 | $33.67 | $32.86 | $33.34 | $33.34 | 2,584,636 |
| 2023-06-22 | $32.86 | $33.64 | $32.82 | $33.63 | $33.63 | 1,987,248 |
| 2023-06-21 | $32.50 | $33.30 | $32.27 | $32.93 | $32.93 | 1,604,828 |
| 2023-06-20 | $32.34 | $32.49 | $31.85 | $32.43 | $32.43 | 1,003,018 |
| 2023-06-16 | $32.33 | $32.41 | $31.86 | $32.19 | $32.19 | 1,686,241 |
| 2023-06-15 | $31.78 | $32.11 | $31.65 | $31.93 | $31.93 | 994,219 |
| 2023-06-14 | $31.48 | $31.84 | $31.20 | $31.76 | $31.76 | 956,775 |
| 2023-06-13 | $31.28 | $31.78 | $31.11 | $31.48 | $31.48 | 1,709,677 |
| 2023-06-12 | $31.28 | $31.46 | $30.97 | $31.22 | $31.22 | 928,471 |
| 2023-06-09 | $31.35 | $31.54 | $31.03 | $31.13 | $31.13 | 915,430 |
| 2023-06-08 | $31.15 | $32.28 | $31.03 | $31.54 | $31.54 | 2,227,252 |
| 2023-06-07 | $30.67 | $31.73 | $30.66 | $31.05 | $31.05 | 2,035,898 |
| 2023-06-06 | $30.00 | $30.42 | $29.78 | $30.40 | $30.40 | 1,401,597 |
| 2023-06-05 | $29.29 | $29.90 | $29.21 | $29.46 | $29.46 | 723,694 |
| 2023-06-02 | $29.40 | $29.57 | $28.93 | $29.51 | $29.51 | 991,581 |
| 2023-06-01 | $29.03 | $29.42 | $28.72 | $29.28 | $29.28 | 755,456 |
| 2023-05-31 | $29.20 | $29.64 | $28.73 | $28.93 | $28.93 | 1,407,834 |
| 2023-05-30 | $29.11 | $29.30 | $28.56 | $29.18 | $29.18 | 969,633 |
| 2023-05-26 | $29.39 | $29.69 | $29.23 | $29.32 | $29.32 | 603,647 |
| 2023-05-25 | $29.22 | $29.66 | $29.10 | $29.38 | $29.38 | 936,232 |
| 2023-05-24 | $29.75 | $29.75 | $29.05 | $29.35 | $29.35 | 940,652 |
| 2023-05-23 | $30.23 | $30.37 | $29.76 | $29.78 | $29.78 | 773,202 |
| 2023-05-22 | $30.48 | $30.65 | $29.99 | $30.23 | $30.23 | 799,223 |
| 2023-05-19 | $30.32 | $30.68 | $30.32 | $30.48 | $30.48 | 853,881 |
| 2023-05-18 | $30.75 | $30.93 | $29.98 | $30.18 | $30.18 | 1,020,098 |
| 2023-05-17 | $30.99 | $31.23 | $30.82 | $31.00 | $31.00 | 1,219,892 |
| 2023-05-16 | $30.56 | $31.13 | $30.38 | $31.02 | $31.02 | 1,079,817 |
| 2023-05-15 | $31.23 | $31.34 | $30.91 | $31.00 | $31.00 | 1,089,480 |
| 2023-05-12 | $31.32 | $31.35 | $31.00 | $31.16 | $31.16 | 1,045,617 |
| 2023-05-11 | $31.34 | $31.34 | $31.06 | $31.18 | $31.18 | 1,158,793 |
| 2023-05-10 | $30.97 | $31.47 | $30.95 | $31.37 | $31.37 | 1,168,877 |
| 2023-05-09 | $30.97 | $31.33 | $30.92 | $30.92 | $30.92 | 1,202,788 |
| 2023-05-08 | $29.46 | $31.02 | $29.38 | $30.91 | $30.91 | 2,427,975 |
| 2023-05-05 | $28.84 | $29.49 | $28.83 | $29.45 | $29.45 | 1,075,694 |
| 2023-05-04 | $28.53 | $28.79 | $28.31 | $28.71 | $28.71 | 730,693 |
| 2023-05-03 | $28.59 | $28.85 | $28.01 | $28.65 | $28.65 | 1,319,698 |
| 2023-05-02 | $28.50 | $28.81 | $28.28 | $28.51 | $28.51 | 1,369,148 |
| 2023-05-01 | $28.61 | $29.05 | $28.47 | $28.64 | $28.64 | 1,188,694 |
| 2023-04-28 | $28.22 | $28.85 | $27.76 | $28.55 | $28.55 | 1,217,687 |
| 2023-04-27 | $28.37 | $28.57 | $27.68 | $28.34 | $28.34 | 1,710,514 |
| 2023-04-26 | $29.76 | $30.13 | $28.24 | $28.38 | $28.38 | 2,553,808 |
| 2023-04-25 | $29.29 | $30.75 | $29.19 | $30.51 | $30.51 | 3,020,595 |
| 2023-04-24 | $29.30 | $29.49 | $28.93 | $29.18 | $29.18 | 934,537 |
| 2023-04-21 | $29.08 | $29.51 | $29.01 | $29.38 | $29.38 | 1,768,684 |
| 2023-04-20 | $29.28 | $29.30 | $28.91 | $29.00 | $29.00 | 916,183 |
| 2023-04-19 | $29.19 | $29.34 | $28.82 | $29.30 | $29.30 | 717,187 |
| 2023-04-18 | $29.46 | $29.46 | $29.03 | $29.25 | $29.25 | 692,013 |
| 2023-04-17 | $29.57 | $29.86 | $29.26 | $29.44 | $29.44 | 1,564,775 |
| 2023-04-14 | $29.58 | $29.78 | $28.88 | $29.35 | $29.35 | 5,973,232 |
| 2023-04-13 | $28.99 | $29.99 | $28.97 | $29.88 | $29.88 | 1,543,573 |
| 2023-04-12 | $28.98 | $29.34 | $28.86 | $28.97 | $28.97 | 751,263 |
| 2023-04-11 | $29.17 | $29.43 | $28.75 | $28.84 | $28.84 | 1,012,340 |
| 2023-04-10 | $29.05 | $29.24 | $28.88 | $28.92 | $28.92 | 1,129,677 |
| 2023-04-06 | $29.54 | $29.54 | $29.04 | $29.22 | $29.22 | 1,265,577 |
| 2023-04-05 | $29.12 | $29.68 | $29.12 | $29.37 | $29.37 | 1,053,146 |
| 2023-04-04 | $28.67 | $29.11 | $28.40 | $29.10 | $29.10 | 1,152,332 |
| 2023-04-03 | $28.06 | $28.70 | $27.81 | $28.67 | $28.67 | 1,083,854 |
| 2023-03-31 | $27.75 | $28.27 | $27.74 | $28.19 | $28.19 | 1,400,482 |
| 2023-03-30 | $28.01 | $28.07 | $27.62 | $27.82 | $27.82 | 1,266,586 |
| 2023-03-29 | $27.29 | $27.97 | $27.28 | $27.92 | $27.92 | 1,174,145 |
| 2023-03-28 | $27.00 | $27.40 | $27.00 | $27.29 | $27.29 | 1,291,740 |
| 2023-03-27 | $26.59 | $27.20 | $26.45 | $27.01 | $27.01 | 967,971 |
| 2023-03-24 | $25.73 | $26.53 | $25.48 | $26.49 | $26.49 | 1,009,211 |
| 2023-03-23 | $25.98 | $26.15 | $25.43 | $25.75 | $25.75 | 914,175 |
| 2023-03-22 | $26.44 | $26.44 | $25.80 | $25.83 | $25.83 | 967,810 |
| 2023-03-21 | $26.74 | $26.87 | $26.44 | $26.52 | $26.52 | 634,104 |
| 2023-03-20 | $26.18 | $26.66 | $26.09 | $26.63 | $26.63 | 602,693 |
| 2023-03-17 | $26.66 | $26.66 | $25.98 | $26.03 | $26.03 | 2,057,504 |
| 2023-03-16 | $26.43 | $26.90 | $26.24 | $26.68 | $26.68 | 1,114,023 |
| 2023-03-15 | $26.59 | $26.76 | $26.24 | $26.62 | $26.62 | 1,227,108 |
| 2023-03-14 | $26.87 | $26.96 | $26.47 | $26.82 | $26.82 | 960,418 |
| 2023-03-13 | $26.44 | $27.25 | $26.38 | $26.62 | $26.62 | 799,710 |
| 2023-03-10 | $26.95 | $26.95 | $26.01 | $26.61 | $26.61 | 1,449,133 |
| 2023-03-09 | $27.00 | $27.14 | $26.85 | $26.90 | $26.90 | 1,292,149 |
| 2023-03-08 | $27.02 | $27.14 | $26.63 | $26.86 | $26.86 | 697,162 |
| 2023-03-07 | $27.22 | $27.38 | $26.93 | $27.04 | $27.04 | 710,252 |
| 2023-03-06 | $27.07 | $27.25 | $26.90 | $27.22 | $27.22 | 728,087 |
| 2023-03-03 | $27.15 | $27.50 | $26.93 | $27.25 | $27.25 | 751,891 |
| 2023-03-02 | $27.27 | $27.49 | $27.09 | $27.19 | $27.19 | 976,616 |
| 2023-03-01 | $26.80 | $27.56 | $26.80 | $27.38 | $27.38 | 1,310,322 |
| 2023-02-28 | $27.08 | $27.38 | $26.72 | $26.74 | $26.74 | 1,520,260 |
| 2023-02-27 | $27.26 | $27.39 | $27.10 | $27.19 | $27.19 | 1,207,236 |
| 2023-02-24 | $27.17 | $27.45 | $27.00 | $27.18 | $27.18 | 1,220,317 |
| 2023-02-23 | $27.65 | $27.89 | $27.23 | $27.36 | $27.36 | 1,407,824 |
| 2023-02-22 | $27.57 | $28.02 | $27.57 | $27.77 | $27.77 | 1,462,211 |
| 2023-02-21 | $27.89 | $28.17 | $27.62 | $27.77 | $27.77 | 1,266,483 |
| 2023-02-17 | $28.30 | $28.67 | $27.73 | $28.07 | $28.07 | 1,481,858 |
| 2023-02-16 | $29.30 | $29.49 | $27.36 | $28.18 | $28.18 | 3,097,625 |
| 2023-02-15 | $27.46 | $27.46 | $26.53 | $26.99 | $26.99 | 1,876,399 |
| 2023-02-14 | $27.48 | $27.93 | $27.47 | $27.67 | $27.67 | 1,137,168 |
| 2023-02-13 | $27.14 | $27.72 | $26.95 | $27.69 | $27.69 | 1,005,412 |
| 2023-02-10 | $27.25 | $27.25 | $26.92 | $27.09 | $27.09 | 825,431 |
| 2023-02-09 | $27.06 | $28.30 | $26.97 | $27.10 | $27.10 | 995,501 |
| 2023-02-08 | $27.09 | $27.18 | $26.76 | $26.79 | $26.79 | 960,123 |
| 2023-02-07 | $27.05 | $27.26 | $26.59 | $27.18 | $27.18 | 1,261,765 |
| 2023-02-06 | $27.33 | $27.54 | $26.92 | $27.10 | $27.10 | 978,528 |
| 2023-02-03 | $27.51 | $27.89 | $27.27 | $27.35 | $27.35 | 908,116 |
| 2023-02-02 | $28.62 | $28.62 | $27.37 | $27.62 | $27.62 | 970,111 |
| 2023-02-01 | $28.57 | $29.00 | $28.19 | $28.69 | $28.69 | 1,094,926 |
| 2023-01-31 | $28.79 | $29.04 | $28.53 | $28.64 | $28.64 | 1,169,340 |
| 2023-01-30 | $29.04 | $29.28 | $28.74 | $28.79 | $28.79 | 1,130,453 |
| 2023-01-27 | $28.62 | $29.05 | $28.50 | $29.02 | $29.02 | 1,162,351 |
| 2023-01-26 | $28.31 | $28.55 | $28.16 | $28.50 | $28.50 | 1,037,067 |
| 2023-01-25 | $27.95 | $28.58 | $27.95 | $28.34 | $28.34 | 1,661,852 |
| 2023-01-24 | $27.17 | $27.98 | $27.05 | $27.98 | $27.98 | 844,901 |
| 2023-01-23 | $27.60 | $27.71 | $27.13 | $27.34 | $27.34 | 1,638,512 |
| 2023-01-20 | $28.13 | $28.82 | $27.69 | $27.72 | $27.72 | 1,932,905 |
| 2023-01-19 | $27.56 | $28.02 | $27.38 | $27.89 | $27.89 | 1,587,785 |
| 2023-01-18 | $28.68 | $28.68 | $27.61 | $27.66 | $27.66 | 1,816,816 |
| 2023-01-17 | $27.94 | $28.62 | $27.26 | $28.54 | $28.54 | 2,391,583 |
| 2023-01-13 | $27.46 | $27.61 | $27.02 | $27.31 | $27.31 | 1,334,209 |
| 2023-01-12 | $26.75 | $27.58 | $26.56 | $27.56 | $27.56 | 1,351,224 |
| 2023-01-11 | $27.02 | $27.02 | $26.24 | $26.84 | $26.84 | 1,421,991 |
| 2023-01-10 | $26.21 | $27.24 | $26.03 | $27.09 | $27.09 | 1,787,319 |
| 2023-01-09 | $27.01 | $27.22 | $25.87 | $26.14 | $26.14 | 2,065,410 |
| 2023-01-06 | $26.35 | $27.65 | $26.09 | $27.11 | $27.11 | 2,177,675 |
| 2023-01-05 | $25.28 | $25.42 | $25.00 | $25.31 | $25.31 | 708,302 |
| 2023-01-04 | $25.94 | $26.15 | $25.12 | $25.33 | $25.33 | 1,275,085 |
| 2023-01-03 | $26.13 | $26.33 | $25.77 | $25.87 | $25.87 | 1,063,603 |
| 2022-12-30 | $26.15 | $26.21 | $25.73 | $26.13 | $26.13 | 799,104 |
| 2022-12-29 | $25.35 | $26.34 | $25.24 | $26.24 | $26.24 | 1,229,620 |
| 2022-12-28 | $25.18 | $25.50 | $24.91 | $25.26 | $25.26 | 1,126,530 |
| 2022-12-27 | $25.47 | $25.64 | $25.13 | $25.19 | $25.19 | 791,480 |
| 2022-12-23 | $25.49 | $25.89 | $25.33 | $25.49 | $25.49 | 1,057,003 |
| 2022-12-22 | $25.83 | $25.97 | $25.52 | $25.61 | $25.61 | 1,055,341 |
| 2022-12-21 | $25.81 | $26.23 | $25.53 | $25.98 | $25.98 | 835,536 |
| 2022-12-20 | $25.13 | $25.88 | $25.13 | $25.72 | $25.72 | 943,027 |
| 2022-12-19 | $25.56 | $25.60 | $24.80 | $25.24 | $25.24 | 1,142,021 |
| 2022-12-16 | $24.82 | $25.60 | $24.69 | $25.52 | $25.52 | 2,185,745 |
| 2022-12-15 | $25.62 | $25.62 | $25.00 | $25.09 | $25.09 | 1,049,222 |
| 2022-12-14 | $25.32 | $25.83 | $25.03 | $25.62 | $25.62 | 1,147,328 |
| 2022-12-13 | $25.38 | $25.70 | $24.96 | $25.54 | $25.54 | 1,683,366 |
| 2022-12-12 | $24.63 | $25.37 | $24.51 | $25.28 | $25.28 | 3,870,890 |
| 2022-12-09 | $25.42 | $25.48 | $24.68 | $24.70 | $24.70 | 1,010,564 |
| 2022-12-08 | $25.37 | $25.72 | $25.16 | $25.48 | $25.48 | 753,976 |
| 2022-12-07 | $25.16 | $25.32 | $24.82 | $25.27 | $25.27 | 1,306,988 |
| 2022-12-06 | $25.28 | $25.33 | $24.79 | $25.00 | $25.00 | 822,757 |
| 2022-12-05 | $26.05 | $26.07 | $25.33 | $25.51 | $25.51 | 1,095,352 |
| 2022-12-02 | $25.13 | $26.17 | $24.85 | $26.09 | $26.09 | 1,978,496 |
| 2022-12-01 | $24.89 | $25.38 | $24.72 | $25.20 | $25.20 | 1,158,936 |
| 2022-11-30 | $24.21 | $24.82 | $23.96 | $24.78 | $24.78 | 1,561,556 |
| 2022-11-29 | $24.00 | $24.33 | $23.71 | $24.02 | $24.02 | 1,013,699 |
| 2022-11-28 | $24.22 | $24.39 | $23.82 | $23.97 | $23.97 | 1,255,403 |
| 2022-11-25 | $24.28 | $24.52 | $24.11 | $24.20 | $24.20 | 652,814 |
| 2022-11-23 | $24.53 | $24.73 | $24.02 | $24.27 | $24.27 | 2,457,396 |
| 2022-11-22 | $24.01 | $24.79 | $23.94 | $24.50 | $24.50 | 2,217,903 |
| 2022-11-21 | $23.52 | $23.86 | $23.19 | $23.74 | $23.74 | 1,312,043 |
| 2022-11-18 | $22.90 | $23.66 | $22.81 | $23.44 | $23.44 | 1,398,851 |
| 2022-11-17 | $22.68 | $23.14 | $22.31 | $22.57 | $22.57 | 1,632,606 |
| 2022-11-16 | $22.60 | $22.66 | $22.09 | $22.38 | $22.38 | 1,198,497 |
| 2022-11-15 | $23.11 | $23.13 | $22.40 | $22.58 | $22.58 | 1,840,349 |
| 2022-11-14 | $23.68 | $23.81 | $22.76 | $22.79 | $22.79 | 1,794,760 |
| 2022-11-11 | $24.28 | $24.28 | $22.99 | $23.59 | $23.59 | 1,779,996 |
| 2022-11-10 | $24.27 | $24.56 | $23.73 | $24.29 | $24.29 | 1,894,944 |
| 2022-11-09 | $23.11 | $24.15 | $23.11 | $23.68 | $23.68 | 1,455,873 |
| 2022-11-08 | $23.30 | $24.12 | $23.16 | $23.19 | $23.19 | 1,716,571 |
| 2022-11-07 | $23.88 | $24.16 | $23.28 | $23.32 | $23.32 | 2,249,611 |
| 2022-11-04 | $23.82 | $24.40 | $23.45 | $23.98 | $23.98 | 2,056,512 |
| 2022-11-03 | $24.83 | $25.36 | $24.11 | $24.14 | $24.14 | 2,474,231 |
| 2022-11-02 | $23.75 | $24.98 | $22.71 | $24.06 | $24.06 | 4,174,276 |
| 2022-11-01 | $22.79 | $23.36 | $22.60 | $23.25 | $23.25 | 1,564,868 |
| 2022-10-31 | $23.32 | $23.32 | $22.58 | $22.70 | $22.70 | 1,875,179 |
| 2022-10-28 | $22.82 | $23.36 | $22.49 | $23.33 | $23.33 | 2,076,251 |
| 2022-10-27 | $22.96 | $23.28 | $22.66 | $22.74 | $22.74 | 2,359,934 |
| 2022-10-26 | $22.98 | $23.11 | $22.50 | $22.66 | $22.66 | 1,996,525 |
| 2022-10-25 | $22.29 | $23.20 | $22.25 | $23.08 | $23.08 | 2,957,851 |
| 2022-10-24 | $22.28 | $22.50 | $22.06 | $22.27 | $22.27 | 1,752,894 |
| 2022-10-21 | $22.08 | $22.32 | $21.76 | $22.26 | $22.26 | 3,050,302 |
| 2022-10-20 | $22.38 | $22.63 | $21.86 | $21.99 | $21.99 | 2,366,066 |
| 2022-10-19 | $22.70 | $22.78 | $22.31 | $22.38 | $22.38 | 2,113,840 |
| 2022-10-18 | $23.26 | $23.57 | $22.79 | $22.87 | $22.87 | 1,748,690 |
| 2022-10-17 | $22.71 | $23.26 | $22.69 | $23.12 | $23.12 | 1,955,268 |
| 2022-10-14 | $23.23 | $23.48 | $22.55 | $22.62 | $22.62 | 2,071,695 |
| 2022-10-13 | $21.96 | $22.93 | $21.92 | $22.72 | $22.72 | 2,032,420 |
| 2022-10-12 | $22.60 | $22.78 | $21.93 | $22.18 | $22.18 | 1,435,610 |
| 2022-10-11 | $21.97 | $22.61 | $21.75 | $22.60 | $22.60 | 2,904,561 |
| 2022-10-10 | $22.25 | $22.38 | $21.92 | $21.94 | $21.94 | 1,770,860 |
| 2022-10-07 | $22.65 | $22.78 | $22.10 | $22.13 | $22.13 | 1,968,248 |
| 2022-10-06 | $23.02 | $23.02 | $22.60 | $22.81 | $22.81 | 1,849,334 |
| 2022-10-05 | $22.80 | $23.38 | $22.70 | $23.13 | $23.13 | 1,349,384 |
| 2022-10-04 | $22.83 | $23.32 | $22.73 | $23.01 | $23.01 | 1,711,385 |
| 2022-10-03 | $22.66 | $23.22 | $22.34 | $22.95 | $22.95 | 2,010,889 |
| 2022-09-30 | $22.51 | $22.74 | $22.28 | $22.33 | $22.33 | 1,922,483 |
| 2022-09-29 | $22.88 | $22.97 | $22.32 | $22.46 | $22.46 | 1,257,117 |
| 2022-09-28 | $22.40 | $22.99 | $22.21 | $22.93 | $22.93 | 2,131,521 |
| 2022-09-27 | $22.15 | $22.38 | $21.81 | $22.02 | $22.02 | 970,802 |
| 2022-09-26 | $22.32 | $22.52 | $21.95 | $22.00 | $22.00 | 1,012,364 |
| 2022-09-23 | $22.37 | $22.45 | $21.96 | $22.32 | $22.32 | 1,112,712 |
| 2022-09-22 | $22.43 | $22.64 | $22.07 | $22.47 | $22.47 | 598,294 |
| 2022-09-21 | $23.28 | $23.33 | $22.40 | $22.43 | $22.43 | 836,474 |
| 2022-09-20 | $22.74 | $23.33 | $22.32 | $23.26 | $23.26 | 1,291,464 |
| 2022-09-19 | $23.20 | $23.41 | $22.69 | $22.90 | $22.90 | 1,626,193 |
| 2022-09-16 | $23.77 | $23.80 | $22.98 | $23.37 | $23.37 | 2,123,481 |
| 2022-09-15 | $23.74 | $23.93 | $23.52 | $23.77 | $23.77 | 591,134 |
| 2022-09-14 | $23.62 | $23.95 | $23.47 | $23.76 | $23.76 | 1,107,225 |
| 2022-09-13 | $24.16 | $24.27 | $23.48 | $23.61 | $23.61 | 1,225,673 |
| 2022-09-12 | $24.00 | $24.49 | $24.00 | $24.22 | $24.22 | 888,257 |
| 2022-09-09 | $24.09 | $24.24 | $23.90 | $24.01 | $24.01 | 885,048 |
| 2022-09-08 | $24.02 | $24.30 | $23.58 | $24.06 | $24.06 | 1,362,662 |
| 2022-09-07 | $23.89 | $24.21 | $23.85 | $24.14 | $24.14 | 1,481,085 |
| 2022-09-06 | $24.55 | $24.55 | $23.80 | $23.95 | $23.95 | 945,641 |
| 2022-09-02 | $24.55 | $25.02 | $24.39 | $24.51 | $24.51 | 1,205,416 |
| 2022-09-01 | $23.64 | $24.39 | $23.41 | $24.36 | $24.36 | 1,369,016 |
| 2022-08-31 | $24.46 | $24.54 | $23.64 | $23.67 | $23.67 | 1,800,128 |
| 2022-08-30 | $24.24 | $24.28 | $23.78 | $24.25 | $24.25 | 1,628,248 |
| 2022-08-29 | $24.43 | $24.54 | $24.10 | $24.12 | $24.12 | 839,616 |
| 2022-08-26 | $25.00 | $25.06 | $24.52 | $24.54 | $24.54 | 1,171,726 |
| 2022-08-25 | $25.39 | $25.64 | $24.90 | $24.94 | $24.94 | 1,017,465 |
| 2022-08-24 | $24.99 | $25.34 | $24.82 | $25.21 | $25.21 | 616,795 |
| 2022-08-23 | $24.88 | $25.11 | $24.51 | $24.91 | $24.91 | 872,386 |
| 2022-08-22 | $25.25 | $25.44 | $24.92 | $24.99 | $24.99 | 833,027 |
| 2022-08-19 | $25.24 | $25.49 | $25.07 | $25.26 | $25.26 | 1,310,676 |
| 2022-08-18 | $25.72 | $25.78 | $25.12 | $25.24 | $25.24 | 1,352,131 |
| 2022-08-17 | $26.23 | $26.42 | $25.53 | $25.61 | $25.61 | 956,106 |
| 2022-08-16 | $26.42 | $26.80 | $26.04 | $26.45 | $26.45 | 1,021,569 |
| 2022-08-15 | $25.96 | $26.82 | $25.96 | $26.60 | $26.60 | 1,605,755 |
| 2022-08-12 | $25.47 | $26.16 | $25.33 | $26.15 | $26.15 | 1,299,517 |
| 2022-08-11 | $25.63 | $25.76 | $25.24 | $25.47 | $25.47 | 1,117,957 |
| 2022-08-10 | $25.75 | $25.78 | $25.43 | $25.65 | $25.65 | 1,189,008 |
| 2022-08-09 | $25.81 | $26.10 | $25.44 | $25.60 | $25.60 | 2,248,868 |
| 2022-08-08 | $25.82 | $26.23 | $25.62 | $25.75 | $25.75 | 3,166,853 |
| 2022-08-05 | $25.70 | $25.92 | $25.24 | $25.77 | $25.77 | 1,799,810 |
| 2022-08-04 | $25.33 | $26.01 | $25.26 | $25.90 | $25.90 | 1,517,244 |
| 2022-08-03 | $25.75 | $26.09 | $25.26 | $25.32 | $25.32 | 1,193,859 |
| 2022-08-02 | $24.86 | $25.86 | $24.86 | $25.63 | $25.63 | 1,920,651 |
| 2022-08-01 | $25.50 | $25.50 | $24.75 | $25.17 | $25.17 | 1,935,192 |
| 2022-07-29 | $26.46 | $26.57 | $25.52 | $25.60 | $25.60 | 2,733,732 |
| 2022-07-28 | $27.89 | $27.89 | $26.27 | $26.55 | $26.55 | 3,528,541 |
| 2022-07-27 | $29.12 | $29.47 | $27.60 | $27.83 | $27.83 | 3,220,767 |
| 2022-07-26 | $29.08 | $29.95 | $28.70 | $29.39 | $29.39 | 1,834,236 |
| 2022-07-25 | $28.62 | $29.25 | $28.57 | $29.04 | $29.04 | 986,888 |
| 2022-07-22 | $29.13 | $29.27 | $28.54 | $28.82 | $28.82 | 1,168,805 |
| 2022-07-21 | $29.35 | $29.43 | $28.88 | $29.05 | $29.05 | 1,054,819 |
| 2022-07-20 | $29.70 | $29.88 | $28.36 | $29.35 | $29.35 | 1,519,736 |
| 2022-07-19 | $29.72 | $30.07 | $29.44 | $29.76 | $29.76 | 1,168,659 |
| 2022-07-18 | $30.27 | $30.81 | $29.20 | $29.38 | $29.38 | 1,671,856 |
| 2022-07-15 | $30.23 | $30.43 | $29.53 | $29.93 | $29.93 | 1,237,778 |
| 2022-07-14 | $29.78 | $30.19 | $29.43 | $29.68 | $29.68 | 1,009,773 |
| 2022-07-13 | $30.27 | $31.40 | $30.16 | $30.55 | $30.55 | 975,231 |
| 2022-07-12 | $30.97 | $31.15 | $30.21 | $30.73 | $30.73 | 1,079,084 |
| 2022-07-11 | $31.78 | $32.10 | $30.84 | $30.90 | $30.90 | 1,477,326 |
| 2022-07-08 | $31.29 | $32.02 | $30.52 | $31.85 | $31.85 | 1,307,847 |
| 2022-07-07 | $31.61 | $32.23 | $31.17 | $31.48 | $31.48 | 1,864,285 |
| 2022-07-06 | $31.57 | $32.13 | $30.61 | $31.87 | $31.87 | 2,966,363 |
| 2022-07-05 | $30.17 | $31.54 | $30.04 | $31.43 | $31.43 | 1,369,935 |
| 2022-07-01 | $29.85 | $30.58 | $29.58 | $30.53 | $30.53 | 887,004 |
| 2022-06-30 | $30.11 | $30.52 | $29.64 | $29.79 | $29.79 | 1,165,156 |
| 2022-06-29 | $30.42 | $30.57 | $29.91 | $30.29 | $30.29 | 1,104,416 |
| 2022-06-28 | $29.78 | $30.58 | $29.73 | $30.39 | $30.39 | 1,153,709 |
| 2022-06-27 | $29.89 | $30.14 | $29.57 | $29.77 | $29.77 | 645,893 |
| 2022-06-24 | $29.69 | $30.21 | $29.39 | $29.71 | $29.71 | 2,294,165 |
| 2022-06-23 | $28.19 | $29.70 | $28.15 | $29.56 | $29.56 | 1,305,726 |
| 2022-06-22 | $27.45 | $28.69 | $27.28 | $28.07 | $28.07 | 1,725,114 |
| 2022-06-21 | $28.42 | $28.62 | $27.62 | $27.65 | $27.65 | 1,281,040 |
| 2022-06-17 | $27.31 | $28.86 | $27.31 | $28.03 | $28.03 | 3,246,490 |
| 2022-06-16 | $27.04 | $27.49 | $26.74 | $27.01 | $27.01 | 1,101,716 |
| 2022-06-15 | $27.38 | $27.79 | $26.99 | $27.63 | $27.63 | 753,246 |
| 2022-06-14 | $27.46 | $27.62 | $26.59 | $27.19 | $27.19 | 900,559 |
| 2022-06-13 | $26.82 | $27.36 | $26.60 | $27.34 | $27.34 | 1,155,241 |
| 2022-06-10 | $27.55 | $27.77 | $27.09 | $27.46 | $27.46 | 1,326,968 |
| 2022-06-09 | $29.50 | $29.58 | $28.10 | $28.13 | $28.13 | 757,535 |
| 2022-06-08 | $28.95 | $29.25 | $28.66 | $28.97 | $28.97 | 1,302,922 |
| 2022-06-07 | $28.22 | $29.18 | $27.94 | $28.95 | $28.95 | 2,860,968 |
| 2022-06-06 | $29.64 | $29.64 | $28.10 | $28.34 | $28.34 | 1,757,300 |
| 2022-06-03 | $29.68 | $30.09 | $29.21 | $29.31 | $29.31 | 1,168,189 |
| 2022-06-02 | $30.00 | $30.50 | $28.65 | $29.75 | $29.75 | 1,017,886 |
| 2022-06-01 | $29.73 | $30.27 | $29.34 | $29.97 | $29.97 | 1,206,710 |
| 2022-05-31 | $30.30 | $30.57 | $29.44 | $29.85 | $29.85 | 1,837,770 |
| 2022-05-27 | $29.50 | $30.78 | $29.23 | $30.54 | $30.54 | 1,892,584 |
| 2022-05-26 | $28.88 | $29.54 | $28.32 | $29.36 | $29.36 | 917,279 |
| 2022-05-25 | $28.37 | $29.49 | $28.20 | $28.85 | $28.85 | 1,372,957 |
| 2022-05-24 | $29.00 | $29.21 | $28.24 | $28.35 | $28.35 | 1,283,643 |
| 2022-05-23 | $30.30 | $30.44 | $29.13 | $29.30 | $29.30 | 1,002,700 |
| 2022-05-20 | $29.79 | $30.60 | $29.10 | $30.00 | $30.00 | 1,853,124 |
| 2022-05-19 | $28.61 | $29.70 | $28.61 | $29.48 | $29.48 | 1,080,630 |
| 2022-05-18 | $29.13 | $29.77 | $28.64 | $28.87 | $28.87 | 1,252,809 |
| 2022-05-17 | $29.22 | $29.86 | $28.75 | $29.69 | $29.69 | 1,367,853 |
| 2022-05-16 | $26.76 | $28.96 | $26.68 | $28.93 | $28.93 | 1,750,234 |
| 2022-05-13 | $26.93 | $27.46 | $26.63 | $26.88 | $26.88 | 2,558,293 |
| 2022-05-12 | $26.30 | $27.36 | $26.14 | $26.57 | $26.57 | 1,523,335 |
| 2022-05-11 | $26.84 | $27.54 | $26.26 | $26.40 | $26.40 | 1,681,567 |
| 2022-05-10 | $27.24 | $27.82 | $26.53 | $26.95 | $26.95 | 2,593,447 |
| 2022-05-09 | $27.16 | $27.63 | $26.33 | $26.60 | $26.60 | 1,746,502 |
| 2022-05-06 | $27.66 | $28.32 | $27.33 | $27.63 | $27.63 | 1,906,771 |
| 2022-05-05 | $28.55 | $28.90 | $27.43 | $27.90 | $27.90 | 2,598,646 |
| 2022-05-04 | $29.03 | $29.24 | $27.81 | $28.95 | $28.95 | 1,441,895 |
| 2022-05-03 | $28.88 | $29.28 | $28.42 | $29.00 | $29.00 | 1,597,251 |
| 2022-05-02 | $28.79 | $29.59 | $28.38 | $28.88 | $28.88 | 1,686,543 |
| 2022-04-29 | $28.41 | $30.45 | $28.33 | $28.85 | $28.85 | 2,067,055 |
| 2022-04-28 | $32.23 | $32.79 | $28.67 | $29.79 | $29.79 | 3,519,987 |
| 2022-04-27 | $30.67 | $31.37 | $29.53 | $30.38 | $30.38 | 4,172,765 |
| 2022-04-26 | $28.19 | $28.74 | $27.02 | $27.14 | $27.14 | 1,494,533 |
| 2022-04-25 | $27.84 | $28.48 | $27.49 | $28.47 | $28.47 | 1,093,649 |
| 2022-04-22 | $29.24 | $29.77 | $28.17 | $28.20 | $28.20 | 1,702,973 |
| 2022-04-21 | $29.60 | $29.79 | $29.16 | $29.26 | $29.26 | 1,621,959 |
| 2022-04-20 | $29.13 | $29.85 | $28.65 | $29.45 | $29.45 | 1,856,328 |
| 2022-04-19 | $29.05 | $29.37 | $28.33 | $28.48 | $28.48 | 1,472,235 |
| 2022-04-18 | $29.12 | $29.34 | $28.50 | $28.90 | $28.90 | 1,435,619 |
| 2022-04-14 | $28.86 | $29.42 | $28.63 | $29.36 | $29.36 | 1,380,247 |
| 2022-04-13 | $29.10 | $29.65 | $28.51 | $28.74 | $28.74 | 2,274,965 |
| 2022-04-12 | $28.65 | $29.23 | $28.36 | $28.72 | $28.72 | 1,227,882 |
| 2022-04-11 | $29.43 | $29.78 | $28.62 | $28.69 | $28.69 | 901,923 |
| 2022-04-08 | $29.64 | $30.02 | $29.39 | $29.63 | $29.63 | 1,020,188 |
| 2022-04-07 | $29.50 | $29.90 | $29.11 | $29.61 | $29.61 | 1,154,887 |
| 2022-04-06 | $28.44 | $29.92 | $28.12 | $29.53 | $29.53 | 2,070,918 |
| 2022-04-05 | $28.60 | $29.26 | $28.38 | $28.57 | $28.57 | 848,299 |
| 2022-04-04 | $28.21 | $29.02 | $28.00 | $28.71 | $28.71 | 1,479,156 |
| 2022-04-01 | $26.45 | $28.10 | $26.17 | $28.06 | $28.06 | 1,973,531 |
| 2022-03-31 | $26.68 | $27.02 | $26.16 | $26.31 | $26.31 | 1,606,725 |
| 2022-03-30 | $27.98 | $28.35 | $26.42 | $26.57 | $26.57 | 3,543,153 |
| 2022-03-29 | $27.77 | $28.32 | $27.46 | $27.99 | $27.99 | 1,832,840 |
| 2022-03-28 | $27.25 | $27.63 | $27.25 | $27.48 | $27.48 | 1,007,771 |
| 2022-03-25 | $26.62 | $27.79 | $26.15 | $27.43 | $27.43 | 1,057,923 |
| 2022-03-24 | $26.19 | $26.74 | $25.78 | $26.57 | $26.57 | 770,787 |
| 2022-03-23 | $25.91 | $26.46 | $25.80 | $26.09 | $26.09 | 882,748 |
| 2022-03-22 | $25.84 | $26.38 | $25.37 | $26.10 | $26.10 | 1,054,997 |
| 2022-03-21 | $25.96 | $26.35 | $25.68 | $25.89 | $25.89 | 927,164 |
| 2022-03-18 | $26.17 | $26.52 | $25.68 | $26.12 | $26.12 | 2,546,067 |
| 2022-03-17 | $25.35 | $25.89 | $24.99 | $25.89 | $25.89 | 967,505 |
| 2022-03-16 | $25.25 | $25.42 | $24.46 | $25.39 | $25.39 | 1,238,915 |
| 2022-03-15 | $23.62 | $24.89 | $23.05 | $24.87 | $24.87 | 1,272,523 |
| 2022-03-14 | $23.38 | $24.43 | $23.00 | $23.57 | $23.57 | 1,407,121 |
| 2022-03-11 | $24.93 | $25.33 | $24.09 | $24.38 | $24.38 | 701,245 |
| 2022-03-10 | $24.49 | $25.10 | $24.44 | $24.88 | $24.88 | 714,978 |
| 2022-03-09 | $24.34 | $25.08 | $24.15 | $24.71 | $24.71 | 1,326,504 |
| 2022-03-08 | $23.43 | $24.91 | $23.41 | $23.88 | $23.88 | 1,232,309 |
| 2022-03-07 | $23.12 | $23.75 | $22.90 | $23.56 | $23.56 | 1,266,544 |
| 2022-03-04 | $23.09 | $23.71 | $22.96 | $23.18 | $23.18 | 927,269 |
| 2022-03-03 | $23.51 | $23.75 | $23.33 | $23.49 | $23.49 | 759,572 |
| 2022-03-02 | $24.03 | $24.33 | $23.58 | $23.66 | $23.66 | 650,154 |
| 2022-03-01 | $24.76 | $25.14 | $23.79 | $23.93 | $23.93 | 901,264 |
| 2022-02-28 | $24.70 | $24.98 | $23.95 | $24.86 | $24.86 | 1,827,471 |
| 2022-02-25 | $24.73 | $25.23 | $24.20 | $24.81 | $24.81 | 1,077,338 |
| 2022-02-24 | $23.48 | $25.00 | $23.47 | $24.75 | $24.75 | 1,620,202 |
| 2022-02-23 | $25.00 | $25.15 | $24.06 | $24.13 | $24.13 | 1,349,659 |
| 2022-02-22 | $24.65 | $25.62 | $24.36 | $25.01 | $25.01 | 1,288,811 |
| 2022-02-18 | $25.17 | $26.06 | $25.00 | $25.08 | $25.08 | 2,041,243 |
| 2022-02-17 | $26.47 | $26.77 | $24.68 | $25.35 | $25.35 | 1,782,201 |
| 2022-02-16 | $23.74 | $26.83 | $23.68 | $26.79 | $26.79 | 3,201,841 |
| 2022-02-15 | $23.03 | $23.49 | $22.80 | $23.31 | $23.31 | 2,220,506 |
| 2022-02-14 | $23.46 | $23.59 | $22.93 | $23.07 | $23.07 | 916,082 |
| 2022-02-11 | $23.28 | $23.98 | $23.14 | $23.20 | $23.20 | 680,546 |
| 2022-02-10 | $23.27 | $24.24 | $23.16 | $23.55 | $23.55 | 1,400,567 |
| 2022-02-09 | $23.20 | $23.82 | $23.15 | $23.57 | $23.57 | 1,708,766 |
| 2022-02-08 | $23.50 | $23.82 | $22.72 | $23.15 | $23.15 | 1,239,228 |
| 2022-02-07 | $23.58 | $23.78 | $23.41 | $23.55 | $23.55 | 891,062 |
| 2022-02-04 | $23.81 | $24.56 | $23.69 | $23.71 | $23.71 | 985,371 |
| 2022-02-03 | $24.46 | $24.57 | $23.80 | $23.99 | $23.99 | 1,350,238 |
| 2022-02-02 | $25.09 | $25.24 | $24.46 | $24.59 | $24.59 | 1,080,164 |
| 2022-02-01 | $25.81 | $25.82 | $24.75 | $25.27 | $25.27 | 1,266,628 |
| 2022-01-31 | $25.01 | $25.69 | $24.78 | $25.50 | $25.50 | 1,117,073 |
| 2022-01-28 | $24.55 | $25.13 | $24.31 | $25.08 | $25.08 | 1,168,115 |
| 2022-01-27 | $25.74 | $26.18 | $24.45 | $24.56 | $24.56 | 1,529,797 |
| 2022-01-26 | $25.29 | $25.74 | $24.77 | $25.01 | $25.01 | 1,007,330 |
| 2022-01-25 | $25.37 | $25.65 | $24.36 | $25.19 | $25.19 | 1,128,471 |
| 2022-01-24 | $23.64 | $25.64 | $23.64 | $25.56 | $25.56 | 1,726,630 |
| 2022-01-21 | $24.18 | $24.50 | $23.52 | $24.00 | $24.00 | 1,972,267 |
| 2022-01-20 | $25.05 | $25.31 | $24.26 | $24.32 | $24.32 | 1,062,104 |
| 2022-01-19 | $25.29 | $26.00 | $24.88 | $25.00 | $25.00 | 1,138,214 |
| 2022-01-18 | $25.13 | $25.54 | $24.80 | $25.22 | $25.22 | 1,385,744 |
| 2022-01-14 | $24.70 | $25.26 | $24.26 | $25.25 | $25.25 | 1,057,401 |
| 2022-01-13 | $23.76 | $25.11 | $23.76 | $24.87 | $24.87 | 1,209,181 |
| 2022-01-12 | $24.83 | $25.11 | $24.14 | $24.23 | $24.23 | 1,095,257 |
| 2022-01-11 | $24.32 | $25.39 | $23.32 | $25.02 | $25.02 | 1,454,891 |
| 2022-01-10 | $23.84 | $24.29 | $23.41 | $24.25 | $24.25 | 1,246,357 |
| 2022-01-07 | $24.23 | $24.74 | $23.90 | $24.01 | $24.01 | 1,460,542 |
| 2022-01-06 | $23.42 | $24.30 | $23.30 | $24.19 | $24.19 | 1,066,528 |
| 2022-01-05 | $23.03 | $23.88 | $22.93 | $23.30 | $23.30 | 1,061,050 |
| 2022-01-04 | $24.07 | $24.13 | $23.02 | $23.14 | $23.14 | 1,920,190 |
| 2022-01-03 | $23.19 | $24.21 | $22.94 | $24.15 | $24.15 | 809,669 |
| 2021-12-31 | $23.36 | $24.30 | $23.19 | $23.26 | $23.26 | 490,844 |
| 2021-12-30 | $23.84 | $24.01 | $23.28 | $23.35 | $23.35 | 544,852 |
| 2021-12-29 | $23.44 | $24.05 | $23.29 | $23.89 | $23.89 | 527,796 |
| 2021-12-28 | $23.68 | $24.14 | $23.47 | $23.51 | $23.51 | 411,738 |
| 2021-12-27 | $23.74 | $24.08 | $23.52 | $23.71 | $23.71 | 436,377 |
| 2021-12-23 | $23.70 | $24.21 | $23.66 | $24.09 | $24.09 | 458,342 |
| 2021-12-22 | $23.54 | $23.84 | $23.26 | $23.72 | $23.72 | 572,632 |
| 2021-12-21 | $23.50 | $23.59 | $23.18 | $23.56 | $23.56 | 537,751 |
| 2021-12-20 | $23.28 | $23.81 | $22.77 | $23.46 | $23.46 | 992,850 |
| 2021-12-17 | $22.07 | $23.56 | $21.84 | $23.36 | $23.36 | 2,879,015 |
| 2021-12-16 | $23.10 | $23.23 | $21.99 | $22.02 | $22.02 | 1,019,212 |
| 2021-12-15 | $22.34 | $23.16 | $22.16 | $23.14 | $23.14 | 1,264,810 |
| 2021-12-14 | $22.22 | $22.74 | $21.86 | $22.23 | $22.23 | 977,898 |
| 2021-12-13 | $21.91 | $22.49 | $21.81 | $22.30 | $22.30 | 978,123 |
| 2021-12-10 | $22.27 | $22.93 | $21.80 | $21.83 | $21.83 | 768,607 |
| 2021-12-09 | $22.69 | $22.93 | $22.33 | $22.36 | $22.36 | 859,577 |
| 2021-12-08 | $22.48 | $23.08 | $22.12 | $22.97 | $22.97 | 811,659 |
| 2021-12-07 | $22.37 | $22.86 | $22.30 | $22.43 | $22.43 | 949,254 |
| 2021-12-06 | $22.16 | $22.49 | $21.90 | $22.20 | $22.20 | 827,793 |
| 2021-12-03 | $22.09 | $22.31 | $21.79 | $22.04 | $22.04 | 1,397,741 |
| 2021-12-02 | $21.50 | $22.12 | $21.34 | $22.11 | $22.11 | 1,053,225 |
| 2021-12-01 | $21.40 | $22.32 | $21.24 | $21.47 | $21.47 | 1,001,434 |
| 2021-11-30 | $22.29 | $22.59 | $21.77 | $21.92 | $21.92 | 2,513,958 |
| 2021-11-29 | $22.70 | $23.03 | $22.31 | $22.40 | $22.40 | 883,779 |
| 2021-11-26 | $22.56 | $22.91 | $22.20 | $22.47 | $22.47 | 610,667 |
| 2021-11-24 | $22.68 | $23.16 | $22.59 | $22.88 | $22.88 | 773,913 |
| 2021-11-23 | $22.55 | $22.87 | $22.42 | $22.72 | $22.72 | 1,131,306 |
| 2021-11-22 | $23.18 | $23.25 | $22.52 | $22.61 | $22.61 | 1,415,748 |
| 2021-11-19 | $22.98 | $23.59 | $22.98 | $23.24 | $23.24 | 796,382 |
| 2021-11-18 | $23.21 | $23.60 | $22.75 | $23.34 | $23.34 | 1,097,716 |
| 2021-11-17 | $23.50 | $23.60 | $23.10 | $23.15 | $23.15 | 1,260,480 |
| 2021-11-16 | $23.33 | $23.63 | $22.84 | $23.61 | $23.61 | 1,608,652 |
| 2021-11-15 | $24.01 | $24.10 | $23.11 | $23.16 | $23.16 | 1,360,396 |
| 2021-11-12 | $24.53 | $24.67 | $23.94 | $23.98 | $23.98 | 1,142,705 |
| 2021-11-11 | $24.78 | $25.24 | $24.51 | $24.52 | $24.52 | 1,630,046 |
| 2021-11-10 | $24.92 | $25.77 | $24.54 | $24.69 | $24.69 | 2,097,472 |
| 2021-11-09 | $27.06 | $27.74 | $24.50 | $24.83 | $24.83 | 4,261,223 |
| 2021-11-08 | $30.38 | $30.76 | $28.91 | $29.33 | $29.33 | 845,342 |
| 2021-11-05 | $30.36 | $31.39 | $30.10 | $30.33 | $30.33 | 1,244,707 |
| 2021-11-04 | $30.67 | $31.07 | $30.33 | $30.35 | $30.35 | 775,378 |
| 2021-11-03 | $29.59 | $30.65 | $29.46 | $30.62 | $30.62 | 745,471 |
| 2021-11-02 | $30.09 | $30.23 | $29.44 | $29.70 | $29.70 | 706,770 |
| 2021-11-01 | $30.30 | $30.61 | $29.77 | $29.93 | $29.93 | 1,163,408 |
| 2021-10-29 | $29.01 | $30.41 | $28.70 | $30.29 | $30.29 | 1,643,841 |
| 2021-10-28 | $28.54 | $29.11 | $27.72 | $28.94 | $28.94 | 1,541,388 |
| 2021-10-27 | $30.20 | $30.49 | $28.33 | $28.65 | $28.65 | 2,601,151 |
| 2021-10-26 | $31.92 | $32.21 | $31.25 | $31.51 | $31.51 | 994,055 |
| 2021-10-25 | $31.13 | $31.82 | $30.86 | $31.80 | $31.80 | 994,043 |
| 2021-10-22 | $30.46 | $30.94 | $30.46 | $30.85 | $30.85 | 768,795 |
| 2021-10-21 | $30.83 | $31.01 | $30.43 | $30.66 | $30.66 | 892,383 |
| 2021-10-20 | $31.00 | $31.39 | $30.82 | $30.87 | $30.87 | 979,869 |
| 2021-10-19 | $30.52 | $31.02 | $30.32 | $31.01 | $31.01 | 975,542 |
| 2021-10-18 | $31.68 | $31.68 | $29.83 | $30.30 | $30.30 | 1,469,484 |
| 2021-10-15 | $32.26 | $32.38 | $31.65 | $31.67 | $31.67 | 2,441,914 |
| 2021-10-14 | $31.63 | $32.07 | $31.62 | $31.85 | $31.85 | 697,868 |
| 2021-10-13 | $31.62 | $31.82 | $31.09 | $31.44 | $31.44 | 499,205 |
| 2021-10-12 | $31.25 | $32.00 | $31.21 | $31.58 | $31.58 | 766,803 |
| 2021-10-11 | $31.66 | $31.92 | $31.19 | $31.27 | $31.27 | 881,655 |
| 2021-10-08 | $31.95 | $32.08 | $31.44 | $31.70 | $31.70 | 1,186,498 |
| 2021-10-07 | $31.93 | $33.00 | $31.73 | $32.08 | $32.08 | 2,449,128 |
| 2021-10-06 | $30.64 | $31.22 | $30.63 | $31.19 | $31.19 | 806,690 |
| 2021-10-05 | $30.65 | $31.02 | $30.44 | $30.88 | $30.88 | 638,021 |
| 2021-10-04 | $30.64 | $30.91 | $30.38 | $30.52 | $30.52 | 1,153,115 |
| 2021-10-01 | $30.80 | $31.03 | $30.15 | $30.88 | $30.88 | 648,714 |
| 2021-09-30 | $31.04 | $31.38 | $30.76 | $30.84 | $30.84 | 700,157 |
| 2021-09-29 | $32.22 | $32.33 | $30.87 | $30.91 | $30.91 | 1,315,842 |
| 2021-09-28 | $31.99 | $32.54 | $31.77 | $32.13 | $32.13 | 1,162,087 |
| 2021-09-27 | $32.09 | $32.47 | $31.98 | $32.08 | $32.08 | 730,322 |
| 2021-09-24 | $31.80 | $32.52 | $31.80 | $32.08 | $32.08 | 1,157,593 |
| 2021-09-23 | $30.94 | $31.92 | $30.94 | $31.91 | $31.91 | 638,840 |
| 2021-09-22 | $30.34 | $30.89 | $30.04 | $30.81 | $30.81 | 702,823 |
| 2021-09-21 | $29.73 | $30.39 | $29.61 | $30.29 | $30.29 | 900,598 |
| 2021-09-20 | $29.49 | $29.93 | $29.46 | $29.62 | $29.62 | 1,287,141 |
| 2021-09-17 | $30.04 | $30.26 | $29.32 | $30.11 | $30.11 | 3,276,362 |
| 2021-09-16 | $30.59 | $30.80 | $29.62 | $29.79 | $29.79 | 1,800,170 |
| 2021-09-15 | $30.70 | $30.98 | $30.51 | $30.69 | $30.69 | 1,391,888 |
| 2021-09-14 | $30.98 | $31.02 | $30.57 | $30.60 | $30.60 | 1,196,640 |
| 2021-09-13 | $30.71 | $31.34 | $30.57 | $30.89 | $30.89 | 1,907,205 |
| 2021-09-10 | $30.48 | $30.66 | $30.21 | $30.52 | $30.52 | 1,383,740 |
| 2021-09-09 | $29.98 | $30.51 | $29.89 | $30.17 | $30.17 | 1,780,641 |
| 2021-09-08 | $29.65 | $30.07 | $29.44 | $29.98 | $29.98 | 941,528 |
| 2021-09-07 | $29.72 | $29.85 | $29.26 | $29.67 | $29.67 | 1,398,645 |
| 2021-09-03 | $30.31 | $30.31 | $29.70 | $29.86 | $29.86 | 1,596,049 |
| 2021-09-02 | $30.29 | $30.80 | $29.78 | $30.33 | $30.33 | 1,934,102 |
| 2021-09-01 | $31.35 | $31.45 | $30.96 | $31.25 | $31.25 | 876,333 |
| 2021-08-31 | $31.37 | $31.52 | $30.83 | $31.26 | $31.26 | 1,139,048 |
| 2021-08-30 | $31.23 | $31.49 | $30.96 | $31.41 | $31.41 | 890,372 |
| 2021-08-27 | $30.52 | $31.12 | $30.37 | $31.11 | $31.11 | 1,313,290 |
| 2021-08-26 | $30.70 | $30.77 | $30.45 | $30.53 | $30.53 | 776,011 |
| 2021-08-25 | $30.48 | $30.73 | $30.17 | $30.65 | $30.65 | 1,041,438 |
| 2021-08-24 | $29.68 | $30.37 | $29.68 | $30.37 | $30.37 | 912,358 |
| 2021-08-23 | $30.43 | $30.70 | $29.96 | $30.05 | $30.05 | 1,433,687 |
| 2021-08-20 | $29.70 | $30.32 | $29.60 | $30.25 | $30.25 | 1,121,086 |
| 2021-08-19 | $29.44 | $30.29 | $29.34 | $29.80 | $29.80 | 1,477,129 |
| 2021-08-18 | $29.44 | $29.80 | $29.03 | $29.56 | $29.56 | 1,273,261 |
| 2021-08-17 | $27.95 | $29.11 | $27.78 | $29.09 | $29.09 | 1,273,148 |
| 2021-08-16 | $28.79 | $28.84 | $27.92 | $28.09 | $28.09 | 1,545,747 |
| 2021-08-13 | $28.96 | $29.05 | $28.45 | $28.75 | $28.75 | 3,906,305 |
| 2021-08-12 | $28.62 | $28.96 | $28.28 | $28.96 | $28.96 | 750,902 |
| 2021-08-11 | $28.71 | $28.81 | $28.33 | $28.61 | $28.61 | 1,026,115 |
| 2021-08-10 | $28.50 | $28.71 | $28.28 | $28.65 | $28.65 | 1,726,304 |
| 2021-08-09 | $28.65 | $28.74 | $28.28 | $28.58 | $28.58 | 1,603,290 |
| 2021-08-06 | $27.86 | $28.91 | $27.70 | $28.56 | $28.56 | 2,275,422 |
| 2021-08-05 | $28.31 | $28.42 | $27.49 | $27.98 | $27.98 | 1,667,502 |
| 2021-08-04 | $27.74 | $28.41 | $27.68 | $27.97 | $27.97 | 2,241,634 |
| 2021-08-03 | $26.98 | $27.93 | $26.83 | $27.86 | $27.86 | 3,156,164 |
| 2021-08-02 | $26.20 | $27.01 | $26.11 | $26.94 | $26.94 | 2,166,101 |
| 2021-07-30 | $25.60 | $25.95 | $25.36 | $25.87 | $25.87 | 1,424,576 |
| 2021-07-29 | $26.00 | $26.00 | $25.33 | $25.56 | $25.56 | 1,161,613 |
| 2021-07-28 | $24.45 | $25.91 | $24.14 | $25.77 | $25.77 | 1,621,274 |
| 2021-07-27 | $24.26 | $24.31 | $23.65 | $24.14 | $24.14 | 1,139,248 |
| 2021-07-26 | $24.55 | $24.69 | $24.27 | $24.37 | $24.37 | 1,168,288 |
| 2021-07-23 | $24.26 | $24.53 | $24.08 | $24.48 | $24.48 | 653,336 |
| 2021-07-22 | $23.99 | $24.31 | $23.75 | $24.15 | $24.15 | 849,186 |
| 2021-07-21 | $23.97 | $24.17 | $23.81 | $24.10 | $24.10 | 840,891 |
| 2021-07-20 | $23.46 | $24.02 | $23.27 | $23.98 | $23.98 | 1,486,182 |
| 2021-07-19 | $23.34 | $23.59 | $23.16 | $23.37 | $23.37 | 1,446,664 |
| 2021-07-16 | $23.79 | $23.91 | $23.51 | $23.71 | $23.71 | 1,591,756 |
| 2021-07-15 | $23.86 | $23.86 | $23.11 | $23.65 | $23.65 | 2,089,206 |
| 2021-07-14 | $24.44 | $24.48 | $23.87 | $23.96 | $23.96 | 1,836,765 |
| 2021-07-13 | $24.77 | $25.05 | $24.42 | $24.44 | $24.44 | 1,124,391 |
| 2021-07-12 | $25.27 | $25.42 | $24.73 | $24.91 | $24.91 | 2,198,419 |
| 2021-07-09 | $25.60 | $25.72 | $25.30 | $25.36 | $25.36 | 1,745,527 |
| 2021-07-08 | $25.13 | $25.53 | $25.01 | $25.44 | $25.44 | 1,720,386 |
| 2021-07-07 | $25.61 | $25.74 | $25.44 | $25.49 | $25.49 | 1,134,748 |
| 2021-07-06 | $25.49 | $25.56 | $25.16 | $25.56 | $25.56 | 1,265,054 |
| 2021-07-02 | $25.02 | $25.44 | $24.70 | $25.30 | $25.30 | 1,217,197 |
| 2021-07-01 | $24.57 | $24.99 | $24.48 | $24.90 | $24.90 | 1,498,900 |
| 2021-06-30 | $24.20 | $24.62 | $24.13 | $24.52 | $24.52 | 1,600,292 |
| 2021-06-29 | $24.68 | $24.98 | $24.27 | $24.30 | $24.30 | 1,450,856 |
| 2021-06-28 | $24.15 | $24.64 | $24.15 | $24.62 | $24.62 | 2,214,767 |
| 2021-06-25 | $24.51 | $24.71 | $23.84 | $24.13 | $24.13 | 19,887,556 |
| 2021-06-24 | $24.13 | $24.56 | $24.06 | $24.52 | $24.52 | 2,010,484 |
| 2021-06-23 | $24.30 | $24.47 | $24.09 | $24.17 | $24.17 | 1,856,053 |
| 2021-06-22 | $24.63 | $24.73 | $24.18 | $24.24 | $24.24 | 1,136,498 |
| 2021-06-21 | $24.62 | $24.93 | $24.55 | $24.74 | $24.74 | 904,330 |
| 2021-06-18 | $24.50 | $24.62 | $24.36 | $24.42 | $24.42 | 2,547,234 |
| 2021-06-17 | $25.02 | $25.30 | $24.55 | $24.69 | $24.69 | 1,259,282 |
| 2021-06-16 | $24.59 | $25.12 | $24.52 | $25.09 | $25.09 | 1,492,389 |
| 2021-06-15 | $24.67 | $24.78 | $24.47 | $24.63 | $24.63 | 995,735 |
| 2021-06-14 | $25.47 | $25.47 | $24.43 | $24.72 | $24.72 | 2,587,477 |
| 2021-06-11 | $25.03 | $25.30 | $24.96 | $25.03 | $25.03 | 1,554,368 |
| 2021-06-10 | $24.70 | $25.30 | $24.63 | $25.15 | $25.15 | 2,387,094 |
| 2021-06-09 | $24.60 | $24.86 | $24.40 | $24.70 | $24.70 | 1,194,826 |
| 2021-06-08 | $23.44 | $24.62 | $23.17 | $24.48 | $24.48 | 2,175,557 |
| 2021-06-07 | $23.14 | $24.22 | $23.12 | $23.50 | $23.50 | 2,903,307 |
| 2021-06-04 | $23.23 | $23.33 | $23.02 | $23.08 | $23.08 | 956,793 |
| 2021-06-03 | $23.36 | $23.50 | $23.06 | $23.07 | $23.07 | 1,300,059 |
| 2021-06-02 | $23.22 | $23.44 | $23.11 | $23.30 | $23.30 | 1,563,151 |
| 2021-06-01 | $22.85 | $23.17 | $22.60 | $23.15 | $23.15 | 2,657,456 |
| 2021-05-28 | $22.65 | $22.95 | $22.59 | $22.67 | $22.67 | 1,252,507 |
| 2021-05-27 | $22.31 | $22.66 | $22.26 | $22.56 | $22.56 | 1,333,778 |
| 2021-05-26 | $21.85 | $22.40 | $21.74 | $22.31 | $22.31 | 1,861,088 |
| 2021-05-25 | $22.11 | $22.26 | $21.52 | $21.59 | $21.59 | 3,425,124 |
| 2021-05-24 | $22.35 | $22.46 | $22.13 | $22.14 | $22.14 | 4,597,669 |
| 2021-05-21 | $22.00 | $22.79 | $21.85 | $22.19 | $22.19 | 6,752,137 |
| 2021-05-20 | $21.82 | $21.99 | $21.60 | $21.92 | $21.92 | 2,184,983 |
| 2021-05-19 | $21.77 | $21.95 | $21.50 | $21.81 | $21.81 | 981,989 |
| 2021-05-18 | $22.00 | $22.05 | $21.76 | $21.88 | $21.88 | 1,544,064 |
| 2021-05-17 | $22.26 | $22.44 | $21.96 | $22.08 | $22.08 | 852,308 |
| 2021-05-14 | $22.23 | $22.32 | $21.93 | $22.26 | $22.26 | 1,645,784 |
| 2021-05-13 | $22.47 | $22.66 | $22.11 | $22.24 | $22.24 | 1,081,829 |
| 2021-05-12 | $22.33 | $22.89 | $22.26 | $22.44 | $22.44 | 1,946,034 |
| 2021-05-11 | $21.37 | $22.38 | $21.17 | $22.34 | $22.34 | 1,643,003 |
| 2021-05-10 | $21.89 | $22.20 | $21.64 | $21.65 | $21.65 | 3,055,269 |
| 2021-05-07 | $22.07 | $22.49 | $21.94 | $22.00 | $22.00 | 3,003,267 |
| 2021-05-06 | $21.90 | $22.26 | $21.52 | $22.01 | $22.01 | 1,867,141 |
| 2021-05-05 | $22.20 | $22.47 | $21.98 | $22.05 | $22.05 | 1,548,474 |
| 2021-05-04 | $22.07 | $22.48 | $21.98 | $22.30 | $22.30 | 1,799,236 |
| 2021-05-03 | $22.26 | $22.56 | $22.00 | $22.13 | $22.13 | 1,435,331 |
| 2021-04-30 | $21.67 | $22.11 | $21.61 | $22.01 | $22.01 | 1,585,337 |
| 2021-04-29 | $22.27 | $22.27 | $21.56 | $21.78 | $21.78 | 1,059,138 |
| 2021-04-28 | $22.00 | $22.59 | $21.56 | $21.77 | $21.77 | 1,680,333 |
| 2021-04-27 | $22.40 | $22.98 | $22.32 | $22.50 | $22.50 | 2,470,308 |
| 2021-04-26 | $21.47 | $22.90 | $21.47 | $22.47 | $22.47 | 2,653,747 |
| 2021-04-23 | $21.10 | $21.35 | $20.76 | $21.28 | $21.28 | 1,268,404 |
| 2021-04-22 | $20.41 | $21.10 | $20.27 | $20.92 | $20.92 | 1,574,096 |
| 2021-04-21 | $20.06 | $20.60 | $19.94 | $20.50 | $20.50 | 1,174,607 |
| 2021-04-20 | $19.92 | $20.48 | $19.92 | $20.16 | $20.16 | 1,305,806 |
| 2021-04-19 | $19.79 | $20.21 | $19.76 | $20.06 | $20.06 | 1,468,868 |
| 2021-04-16 | $19.95 | $20.00 | $19.57 | $19.87 | $19.87 | 1,318,729 |
| 2021-04-15 | $19.32 | $19.92 | $19.32 | $19.77 | $19.77 | 1,184,162 |
| 2021-04-14 | $18.85 | $19.86 | $18.85 | $19.23 | $19.23 | 1,668,721 |
| 2021-04-13 | $18.79 | $18.93 | $18.46 | $18.86 | $18.86 | 665,967 |
| 2021-04-12 | $18.97 | $18.98 | $18.43 | $18.78 | $18.78 | 1,154,508 |
| 2021-04-09 | $19.04 | $19.34 | $18.84 | $19.02 | $19.02 | 1,249,796 |
| 2021-04-08 | $19.08 | $19.26 | $18.85 | $19.05 | $19.05 | 1,240,380 |
| 2021-04-07 | $19.22 | $19.22 | $18.92 | $19.07 | $19.07 | 834,924 |
| 2021-04-06 | $19.13 | $19.69 | $19.05 | $19.11 | $19.11 | 562,967 |
| 2021-04-05 | $19.14 | $19.40 | $18.96 | $19.26 | $19.26 | 673,778 |
| 2021-04-01 | $18.81 | $19.32 | $18.49 | $19.15 | $19.15 | 802,281 |
| 2021-03-31 | $18.73 | $19.24 | $18.64 | $18.68 | $18.68 | 1,249,830 |
| 2021-03-30 | $19.04 | $19.35 | $18.67 | $18.72 | $18.72 | 612,895 |
| 2021-03-29 | $19.33 | $19.47 | $18.90 | $19.07 | $19.07 | 858,348 |
| 2021-03-26 | $19.94 | $20.00 | $19.15 | $19.52 | $19.52 | 769,967 |
| 2021-03-25 | $19.24 | $20.09 | $19.06 | $19.80 | $19.80 | 1,202,463 |
| 2021-03-24 | $19.39 | $19.77 | $18.81 | $19.43 | $19.43 | 1,399,875 |
| 2021-03-23 | $20.10 | $20.28 | $19.36 | $19.38 | $19.38 | 824,309 |
| 2021-03-22 | $20.12 | $20.50 | $20.05 | $20.27 | $20.27 | 1,002,686 |
| 2021-03-19 | $19.76 | $20.10 | $19.55 | $20.05 | $20.05 | 2,007,484 |
| 2021-03-18 | $19.97 | $20.20 | $19.60 | $19.62 | $19.62 | 874,687 |
| 2021-03-17 | $19.62 | $20.31 | $19.45 | $20.16 | $20.16 | 1,502,271 |
| 2021-03-16 | $20.00 | $20.09 | $19.53 | $19.75 | $19.75 | 1,040,558 |
| 2021-03-15 | $19.33 | $19.87 | $19.31 | $19.82 | $19.82 | 809,408 |
| 2021-03-12 | $19.29 | $19.47 | $19.02 | $19.42 | $19.42 | 1,099,679 |
| 2021-03-11 | $19.50 | $19.85 | $19.20 | $19.48 | $19.48 | 1,397,335 |
| 2021-03-10 | $19.81 | $20.10 | $19.18 | $19.20 | $19.20 | 1,220,555 |
| 2021-03-09 | $19.29 | $20.04 | $19.28 | $19.65 | $19.65 | 1,300,564 |
| 2021-03-08 | $19.31 | $19.74 | $19.11 | $19.23 | $19.23 | 1,400,787 |
| 2021-03-05 | $18.44 | $19.34 | $18.02 | $19.28 | $19.28 | 1,528,921 |
| 2021-03-04 | $18.65 | $18.91 | $18.14 | $18.21 | $18.21 | 979,816 |
| 2021-03-03 | $19.30 | $19.38 | $18.45 | $18.64 | $18.64 | 1,356,533 |
| 2021-03-02 | $19.06 | $19.36 | $18.92 | $19.19 | $19.19 | 1,176,654 |
| 2021-03-01 | $19.20 | $19.61 | $18.98 | $19.20 | $19.20 | 793,877 |
| 2021-02-26 | $19.46 | $19.91 | $18.52 | $19.04 | $19.04 | 1,719,780 |
| 2021-02-25 | $19.87 | $20.30 | $19.41 | $19.44 | $19.44 | 913,408 |
| 2021-02-24 | $19.59 | $20.20 | $19.51 | $19.88 | $19.88 | 975,575 |
| 2021-02-23 | $19.36 | $19.94 | $19.22 | $19.65 | $19.65 | 1,277,313 |
| 2021-02-22 | $19.44 | $19.90 | $19.26 | $19.73 | $19.73 | 902,928 |
| 2021-02-19 | $19.70 | $20.12 | $19.48 | $19.58 | $19.58 | 1,090,060 |
| 2021-02-18 | $19.67 | $19.87 | $19.31 | $19.66 | $19.66 | 896,408 |
| 2021-02-17 | $19.75 | $20.06 | $19.36 | $19.97 | $19.97 | 1,069,968 |
| 2021-02-16 | $20.25 | $20.35 | $19.61 | $19.79 | $19.79 | 1,251,205 |
| 2021-02-12 | $20.41 | $20.72 | $19.93 | $20.22 | $20.22 | 2,157,646 |
| 2021-02-11 | $22.22 | $22.50 | $20.00 | $20.02 | $20.02 | 3,588,079 |
| 2021-02-10 | $23.39 | $23.92 | $22.55 | $22.93 | $22.93 | 1,690,832 |
| 2021-02-09 | $23.11 | $23.29 | $22.73 | $23.20 | $23.20 | 1,636,034 |
| 2021-02-08 | $22.39 | $23.32 | $22.34 | $23.04 | $23.04 | 2,238,349 |
| 2021-02-05 | $21.84 | $22.36 | $21.79 | $22.33 | $22.33 | 1,326,684 |
| 2021-02-04 | $22.11 | $22.19 | $21.63 | $21.76 | $21.76 | 701,862 |
| 2021-02-03 | $22.21 | $22.63 | $21.72 | $22.01 | $22.01 | 1,025,381 |
| 2021-02-02 | $21.94 | $22.24 | $21.61 | $22.20 | $22.20 | 1,254,413 |
| 2021-02-01 | $21.40 | $21.82 | $20.86 | $21.77 | $21.77 | 823,166 |
| 2021-01-29 | $21.39 | $21.76 | $20.69 | $20.99 | $20.99 | 1,383,741 |
| 2021-01-28 | $21.61 | $21.84 | $20.97 | $21.20 | $21.20 | 877,648 |
| 2021-01-27 | $21.48 | $22.09 | $20.84 | $21.54 | $21.54 | 1,457,184 |
| 2021-01-26 | $22.97 | $22.97 | $21.63 | $21.69 | $21.69 | 930,104 |
| 2021-01-25 | $22.28 | $22.91 | $21.77 | $22.87 | $22.87 | 2,049,476 |
| 2021-01-22 | $21.17 | $22.28 | $21.15 | $22.19 | $22.19 | 1,784,544 |
| 2021-01-21 | $22.22 | $22.27 | $21.16 | $21.47 | $21.47 | 1,234,655 |
| 2021-01-20 | $22.82 | $23.02 | $22.03 | $22.29 | $22.29 | 1,870,670 |
| 2021-01-19 | $22.72 | $23.02 | $22.30 | $22.85 | $22.85 | 1,343,456 |
| 2021-01-15 | $21.90 | $22.46 | $21.46 | $22.37 | $22.37 | 2,026,381 |
| 2021-01-14 | $21.84 | $22.08 | $21.24 | $22.00 | $22.00 | 1,006,631 |
| 2021-01-13 | $22.21 | $22.33 | $21.78 | $21.82 | $21.82 | 891,571 |
| 2021-01-12 | $21.39 | $22.55 | $21.28 | $22.09 | $22.09 | 1,832,635 |
| 2021-01-11 | $20.38 | $21.55 | $20.11 | $21.46 | $21.46 | 1,323,893 |
| 2021-01-08 | $20.46 | $20.90 | $19.78 | $20.38 | $20.38 | 1,584,220 |
| 2021-01-07 | $19.81 | $21.11 | $19.58 | $20.59 | $20.59 | 3,343,462 |
| 2021-01-06 | $19.32 | $19.72 | $19.20 | $19.50 | $19.50 | 1,106,796 |
| 2021-01-05 | $19.62 | $19.88 | $19.29 | $19.50 | $19.50 | 1,083,248 |
| 2021-01-04 | $19.93 | $20.15 | $19.60 | $19.74 | $19.74 | 1,038,745 |
| 2020-12-31 | $20.50 | $20.55 | $19.78 | $19.95 | $19.95 | 1,094,032 |
| 2020-12-30 | $20.67 | $20.97 | $20.19 | $20.45 | $20.45 | 1,054,582 |
| 2020-12-29 | $21.97 | $22.00 | $20.63 | $20.76 | $20.76 | 1,394,898 |
| 2020-12-28 | $21.80 | $22.00 | $21.19 | $21.25 | $21.25 | 929,150 |
| 2020-12-24 | $21.24 | $21.57 | $21.16 | $21.46 | $21.46 | 908,159 |
| 2020-12-23 | $21.63 | $21.63 | $21.13 | $21.26 | $21.26 | 1,139,144 |
| 2020-12-22 | $21.95 | $22.19 | $21.48 | $21.48 | $21.48 | 1,060,613 |
| 2020-12-21 | $21.87 | $22.09 | $21.46 | $21.80 | $21.80 | 1,307,475 |
| 2020-12-18 | $21.66 | $22.00 | $21.52 | $22.00 | $22.00 | 2,216,634 |
| 2020-12-17 | $21.28 | $21.70 | $21.12 | $21.67 | $21.67 | 623,842 |
| 2020-12-16 | $22.22 | $22.22 | $21.40 | $21.50 | $21.50 | 1,252,706 |
| 2020-12-15 | $21.99 | $22.18 | $21.82 | $22.10 | $22.10 | 1,334,299 |
| 2020-12-14 | $21.44 | $22.22 | $21.31 | $21.88 | $21.88 | 1,371,285 |
| 2020-12-11 | $21.17 | $21.88 | $20.97 | $21.30 | $21.30 | 2,706,551 |
| 2020-12-10 | $20.15 | $21.20 | $20.08 | $20.68 | $20.68 | 4,365,210 |
| 2020-12-09 | $18.95 | $18.95 | $18.04 | $18.35 | $18.35 | 829,751 |
| 2020-12-08 | $18.71 | $18.78 | $18.37 | $18.75 | $18.75 | 1,130,389 |
| 2020-12-07 | $19.00 | $19.19 | $18.67 | $18.73 | $18.73 | 625,453 |
| 2020-12-04 | $19.16 | $19.20 | $18.84 | $19.08 | $19.08 | 346,937 |
| 2020-12-03 | $18.86 | $19.23 | $18.65 | $19.00 | $19.00 | 1,142,716 |
| 2020-12-02 | $18.37 | $18.86 | $18.33 | $18.82 | $18.82 | 763,279 |
| 2020-12-01 | $18.40 | $18.71 | $18.15 | $18.46 | $18.46 | 914,544 |
| 2020-11-30 | $18.50 | $18.54 | $18.07 | $18.26 | $18.26 | 861,113 |
| 2020-11-27 | $18.46 | $18.57 | $18.33 | $18.50 | $18.50 | 286,244 |
| 2020-11-25 | $18.36 | $18.48 | $18.16 | $18.43 | $18.43 | 361,139 |
| 2020-11-24 | $18.38 | $18.50 | $18.15 | $18.37 | $18.37 | 675,257 |
| 2020-11-23 | $18.33 | $18.56 | $18.11 | $18.23 | $18.23 | 1,697,965 |
| 2020-11-20 | $18.07 | $18.33 | $17.91 | $18.24 | $18.24 | 777,296 |
| 2020-11-19 | $18.11 | $18.20 | $17.78 | $18.17 | $18.17 | 1,158,465 |
| 2020-11-18 | $18.76 | $18.76 | $17.95 | $18.04 | $18.04 | 1,364,386 |
| 2020-11-17 | $17.99 | $18.39 | $17.57 | $18.30 | $18.30 | 1,748,813 |
| 2020-11-16 | $17.70 | $17.89 | $17.11 | $17.84 | $17.84 | 1,389,039 |
| 2020-11-13 | $17.44 | $18.05 | $17.31 | $17.80 | $17.80 | 1,342,940 |
| 2020-11-12 | $17.50 | $17.83 | $17.20 | $17.32 | $17.32 | 715,649 |
| 2020-11-11 | $18.11 | $18.13 | $17.35 | $17.61 | $17.61 | 1,278,115 |
| 2020-11-10 | $17.99 | $18.32 | $17.49 | $18.08 | $18.08 | 1,736,984 |
| 2020-11-09 | $17.08 | $18.16 | $16.87 | $17.91 | $17.91 | 1,224,008 |
| 2020-11-06 | $17.06 | $17.39 | $16.78 | $17.00 | $17.00 | 946,798 |
| 2020-11-05 | $17.58 | $17.58 | $16.91 | $17.13 | $17.13 | 1,903,519 |
| 2020-11-04 | $16.25 | $17.96 | $16.00 | $17.45 | $17.45 | 1,353,071 |
| 2020-11-03 | $16.48 | $16.70 | $15.86 | $16.30 | $16.30 | 957,293 |
| 2020-11-02 | $16.46 | $16.65 | $15.95 | $16.38 | $16.38 | 865,078 |
| 2020-10-30 | $16.48 | $16.72 | $16.08 | $16.25 | $16.25 | 1,205,795 |
| 2020-10-29 | $16.56 | $16.88 | $15.94 | $16.28 | $16.28 | 1,925,224 |
| 2020-10-28 | $15.73 | $15.74 | $15.35 | $15.39 | $15.39 | 1,089,007 |
| 2020-10-27 | $15.85 | $16.06 | $15.62 | $15.91 | $15.91 | 681,527 |
| 2020-10-26 | $16.23 | $16.37 | $15.65 | $15.91 | $15.91 | 826,939 |
| 2020-10-23 | $16.34 | $16.51 | $16.10 | $16.39 | $16.39 | 701,123 |
| 2020-10-22 | $16.21 | $16.75 | $16.11 | $16.32 | $16.32 | 1,494,018 |
| 2020-10-21 | $16.87 | $17.02 | $16.23 | $16.26 | $16.26 | 1,488,723 |
| 2020-10-20 | $17.05 | $17.05 | $16.66 | $16.92 | $16.92 | 1,273,736 |
| 2020-10-19 | $17.10 | $17.22 | $16.75 | $16.92 | $16.92 | 1,143,519 |
| 2020-10-16 | $17.26 | $17.49 | $17.10 | $17.13 | $17.13 | 950,893 |
| 2020-10-15 | $17.39 | $17.50 | $16.96 | $17.25 | $17.25 | 899,525 |
| 2020-10-14 | $17.32 | $17.45 | $17.00 | $17.04 | $17.04 | 649,294 |
| 2020-10-13 | $17.23 | $17.93 | $17.04 | $17.27 | $17.27 | 1,440,638 |
| 2020-10-12 | $19.00 | $19.11 | $16.96 | $17.53 | $17.53 | 2,875,990 |
| 2020-10-09 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 40,838 |
| 2020-10-08 | $16.99 | $17.18 | $16.65 | $16.86 | $16.86 | 861,568 |
| 2020-10-07 | $16.08 | $17.09 | $15.78 | $16.94 | $16.94 | 1,917,983 |
| 2020-10-06 | $16.24 | $16.54 | $15.69 | $15.98 | $15.98 | 1,297,257 |
| 2020-10-05 | $15.80 | $16.55 | $15.80 | $16.26 | $16.26 | 1,840,961 |
| 2020-10-02 | $15.99 | $16.22 | $15.74 | $15.79 | $15.79 | 1,040,778 |
| 2020-10-01 | $16.61 | $16.87 | $15.97 | $16.24 | $16.24 | 1,000,153 |
| 2020-09-30 | $16.41 | $16.62 | $16.21 | $16.57 | $16.57 | 932,832 |
| 2020-09-29 | $17.02 | $17.29 | $16.50 | $16.53 | $16.53 | 727,728 |
| 2020-09-28 | $16.87 | $16.90 | $16.56 | $16.89 | $16.89 | 908,801 |
| 2020-09-25 | $16.54 | $16.80 | $16.44 | $16.74 | $16.74 | 824,599 |
| 2020-09-24 | $16.72 | $16.89 | $16.30 | $16.53 | $16.53 | 905,691 |
| 2020-09-23 | $17.23 | $17.62 | $16.82 | $16.83 | $16.83 | 3,057,461 |
| 2020-09-22 | $17.35 | $17.36 | $17.06 | $17.16 | $17.16 | 939,269 |
| 2020-09-21 | $17.74 | $18.07 | $17.00 | $17.20 | $17.20 | 1,748,642 |
| 2020-09-18 | $18.72 | $19.04 | $17.45 | $18.03 | $18.03 | 4,053,175 |
| 2020-09-17 | $17.80 | $18.70 | $17.68 | $18.45 | $18.45 | 1,522,483 |
| 2020-09-16 | $18.00 | $18.26 | $17.80 | $17.88 | $17.88 | 1,274,178 |
| 2020-09-15 | $17.78 | $18.17 | $17.65 | $17.88 | $17.88 | 954,497 |
| 2020-09-14 | $17.73 | $17.85 | $17.48 | $17.80 | $17.80 | 1,830,593 |
| 2020-09-11 | $17.18 | $17.90 | $17.05 | $17.40 | $17.40 | 1,617,530 |
| 2020-09-10 | $16.49 | $17.48 | $16.45 | $17.17 | $17.17 | 1,463,653 |
| 2020-09-09 | $16.40 | $16.53 | $16.14 | $16.47 | $16.47 | 1,107,128 |
| 2020-09-08 | $16.18 | $16.54 | $15.94 | $16.21 | $16.21 | 732,407 |
| 2020-09-04 | $16.32 | $16.49 | $15.68 | $16.34 | $16.34 | 898,179 |
| 2020-09-03 | $16.59 | $16.71 | $16.15 | $16.38 | $16.38 | 735,153 |
| 2020-09-02 | $16.34 | $16.64 | $16.22 | $16.59 | $16.59 | 1,005,936 |
| 2020-09-01 | $16.50 | $16.66 | $16.22 | $16.38 | $16.38 | 1,301,793 |
| 2020-08-31 | $16.41 | $16.82 | $16.08 | $16.54 | $16.54 | 1,257,846 |
| 2020-08-28 | $16.36 | $16.39 | $16.10 | $16.35 | $16.35 | 1,051,293 |
| 2020-08-27 | $16.30 | $16.33 | $15.94 | $16.19 | $16.19 | 765,963 |
| 2020-08-26 | $16.43 | $16.44 | $16.09 | $16.16 | $16.16 | 1,059,672 |
| 2020-08-25 | $16.69 | $16.76 | $16.41 | $16.48 | $16.48 | 1,251,920 |
| 2020-08-24 | $17.05 | $17.15 | $16.43 | $16.69 | $16.69 | 1,048,450 |
| 2020-08-21 | $18.10 | $18.18 | $16.72 | $17.07 | $17.07 | 2,493,111 |
| 2020-08-20 | $18.37 | $18.37 | $17.95 | $18.09 | $18.09 | 658,320 |
| 2020-08-19 | $18.55 | $18.59 | $18.27 | $18.37 | $18.37 | 553,386 |
| 2020-08-18 | $18.84 | $18.92 | $18.38 | $18.55 | $18.55 | 822,445 |
| 2020-08-17 | $18.70 | $18.94 | $18.54 | $18.78 | $18.78 | 1,030,439 |
| 2020-08-14 | $18.80 | $18.92 | $18.49 | $18.56 | $18.56 | 483,095 |
| 2020-08-13 | $18.68 | $18.95 | $18.54 | $18.81 | $18.81 | 730,158 |
| 2020-08-12 | $18.41 | $18.63 | $18.29 | $18.61 | $18.61 | 868,740 |
| 2020-08-11 | $18.56 | $18.83 | $18.18 | $18.20 | $18.20 | 842,898 |
| 2020-08-10 | $18.77 | $18.77 | $18.14 | $18.58 | $18.58 | 922,291 |
| 2020-08-07 | $18.61 | $18.80 | $18.49 | $18.70 | $18.70 | 740,254 |
| 2020-08-06 | $18.71 | $18.88 | $18.43 | $18.64 | $18.64 | 935,489 |
| 2020-08-05 | $18.77 | $19.00 | $18.62 | $18.74 | $18.74 | 880,111 |
| 2020-08-04 | $18.54 | $18.82 | $18.41 | $18.70 | $18.70 | 787,458 |
| 2020-08-03 | $18.20 | $18.72 | $17.97 | $18.68 | $18.68 | 1,545,452 |
| 2020-07-31 | $18.50 | $18.56 | $17.69 | $18.01 | $18.01 | 1,738,861 |
| 2020-07-30 | $17.83 | $18.90 | $17.79 | $18.40 | $18.40 | 2,065,618 |
| 2020-07-29 | $19.70 | $20.64 | $18.79 | $18.91 | $18.91 | 2,460,923 |
| 2020-07-28 | $20.62 | $20.85 | $20.16 | $20.18 | $20.18 | 1,312,090 |
| 2020-07-27 | $19.89 | $20.83 | $19.70 | $20.66 | $20.66 | 1,244,456 |
| 2020-07-24 | $19.59 | $19.88 | $19.12 | $19.79 | $19.79 | 1,843,212 |
| 2020-07-23 | $19.90 | $20.30 | $19.61 | $19.65 | $19.65 | 1,037,413 |
| 2020-07-22 | $19.43 | $20.24 | $19.08 | $20.08 | $20.08 | 1,343,844 |
| 2020-07-21 | $19.82 | $19.95 | $19.39 | $19.42 | $19.42 | 1,315,105 |
| 2020-07-20 | $19.55 | $19.74 | $19.27 | $19.73 | $19.73 | 2,078,442 |
| 2020-07-17 | $19.37 | $20.13 | $19.23 | $19.46 | $19.46 | 2,663,000 |
| 2020-07-16 | $18.92 | $19.76 | $18.48 | $19.35 | $19.35 | 1,693,000 |
| 2020-07-15 | $19.10 | $19.38 | $18.88 | $19.03 | $19.03 | 1,571,400 |
| 2020-07-14 | $19.04 | $19.11 | $18.59 | $19.04 | $19.04 | 2,523,100 |
| 2020-07-13 | $19.76 | $20.00 | $18.95 | $19.03 | $19.03 | 1,166,700 |
| 2020-07-10 | $19.98 | $20.25 | $19.47 | $19.69 | $19.69 | 1,084,600 |
| 2020-07-09 | $20.37 | $20.47 | $19.85 | $20.04 | $20.04 | 988,700 |
| 2020-07-08 | $20.11 | $20.64 | $19.76 | $20.41 | $20.41 | 1,863,700 |
| 2020-07-07 | $19.68 | $20.41 | $19.49 | $20.09 | $20.09 | 3,527,400 |
| 2020-07-06 | $19.79 | $19.93 | $19.50 | $19.63 | $19.63 | 718,000 |
| 2020-07-02 | $20.02 | $20.05 | $19.44 | $19.59 | $19.59 | 938,100 |
| 2020-07-01 | $19.45 | $20.04 | $19.29 | $19.76 | $19.76 | 1,453,100 |
| 2020-06-30 | $19.38 | $19.58 | $18.86 | $19.41 | $19.41 | 2,581,400 |
| 2020-06-29 | $19.01 | $19.86 | $18.72 | $19.35 | $19.35 | 1,096,600 |
| 2020-06-26 | $19.26 | $19.28 | $18.61 | $18.80 | $18.80 | 1,784,420 |
| 2020-06-25 | $19.09 | $19.78 | $18.83 | $19.27 | $19.27 | 1,948,510 |
| 2020-06-24 | $19.01 | $19.28 | $18.51 | $19.01 | $19.01 | 1,949,899 |
| 2020-06-23 | $19.02 | $19.68 | $18.91 | $19.19 | $19.19 | 1,568,356 |
| 2020-06-22 | $18.45 | $19.26 | $17.49 | $18.87 | $18.87 | 2,328,445 |
| 2020-06-19 | $17.96 | $18.38 | $17.70 | $18.35 | $18.35 | 1,899,190 |
| 2020-06-18 | $16.19 | $17.81 | $16.19 | $17.75 | $17.75 | 1,690,217 |
| 2020-06-17 | $17.32 | $17.32 | $16.63 | $17.07 | $17.07 | 1,122,726 |
| 2020-06-16 | $16.75 | $17.33 | $16.42 | $17.18 | $17.18 | 1,058,302 |
| 2020-06-15 | $16.11 | $16.53 | $15.58 | $16.32 | $16.32 | 1,006,863 |
| 2020-06-12 | $16.39 | $16.41 | $15.51 | $16.36 | $16.36 | 1,561,701 |
| 2020-06-11 | $16.41 | $16.63 | $15.83 | $15.94 | $15.94 | 1,266,760 |
| 2020-06-10 | $17.35 | $17.38 | $16.72 | $16.79 | $16.79 | 902,854 |
| 2020-06-09 | $17.72 | $17.81 | $17.26 | $17.27 | $17.27 | 936,885 |
| 2020-06-08 | $17.31 | $17.89 | $17.01 | $17.82 | $17.82 | 1,099,620 |
| 2020-06-05 | $17.12 | $17.60 | $16.96 | $17.19 | $17.19 | 1,218,180 |
| 2020-06-04 | $16.66 | $16.98 | $16.41 | $16.83 | $16.83 | 1,121,449 |
| 2020-06-03 | $16.89 | $16.98 | $16.63 | $16.68 | $16.68 | 1,670,396 |
| 2020-06-02 | $16.61 | $16.90 | $16.25 | $16.71 | $16.71 | 1,791,976 |
| 2020-06-01 | $16.34 | $16.80 | $16.15 | $16.63 | $16.63 | 1,102,782 |
| 2020-05-29 | $16.64 | $16.95 | $15.82 | $16.36 | $16.36 | 2,105,110 |
| 2020-05-28 | $16.81 | $17.12 | $16.57 | $16.67 | $16.67 | 1,039,011 |
| 2020-05-27 | $16.27 | $16.80 | $15.70 | $16.75 | $16.75 | 1,497,697 |
| 2020-05-26 | $17.11 | $17.29 | $16.13 | $16.16 | $16.16 | 1,542,591 |
| 2020-05-22 | $16.48 | $16.89 | $16.42 | $16.86 | $16.86 | 775,978 |
| 2020-05-21 | $16.81 | $16.98 | $16.54 | $16.58 | $16.58 | 997,219 |
| 2020-05-20 | $16.55 | $16.87 | $16.35 | $16.85 | $16.85 | 1,046,714 |
| 2020-05-19 | $16.36 | $16.60 | $16.07 | $16.17 | $16.17 | 1,004,778 |
| 2020-05-18 | $15.70 | $16.55 | $15.45 | $16.47 | $16.47 | 1,095,400 |
| 2020-05-15 | $14.57 | $15.36 | $14.52 | $15.27 | $15.27 | 1,282,826 |
| 2020-05-14 | $15.24 | $15.40 | $14.76 | $14.89 | $14.89 | 1,689,187 |
| 2020-05-13 | $15.49 | $15.66 | $14.91 | $15.41 | $15.41 | 2,023,960 |
| 2020-05-12 | $15.76 | $16.22 | $15.54 | $15.61 | $15.61 | 1,463,497 |
| 2020-05-11 | $14.93 | $15.76 | $14.78 | $15.67 | $15.67 | 1,583,158 |
| 2020-05-08 | $14.75 | $15.05 | $14.59 | $14.99 | $14.99 | 1,169,210 |
| 2020-05-07 | $14.50 | $14.86 | $14.34 | $14.67 | $14.67 | 1,202,471 |
| 2020-05-06 | $14.47 | $14.67 | $14.26 | $14.30 | $14.30 | 1,564,667 |
| 2020-05-05 | $14.21 | $14.50 | $13.92 | $14.32 | $14.32 | 1,880,824 |
| 2020-05-04 | $13.29 | $13.76 | $13.12 | $13.74 | $13.74 | 1,399,125 |
| 2020-05-01 | $13.57 | $13.75 | $13.03 | $13.31 | $13.31 | 2,068,764 |
| 2020-04-30 | $14.61 | $14.82 | $13.67 | $13.71 | $13.71 | 3,068,543 |
| 2020-04-29 | $16.41 | $16.85 | $14.26 | $14.40 | $14.40 | 4,583,268 |
| 2020-04-28 | $16.76 | $16.81 | $16.00 | $16.10 | $16.10 | 1,277,240 |
| 2020-04-27 | $16.20 | $16.84 | $16.11 | $16.50 | $16.50 | 1,578,309 |
| 2020-04-24 | $15.65 | $16.17 | $15.45 | $16.07 | $16.07 | 1,977,177 |
| 2020-04-23 | $16.23 | $16.69 | $15.61 | $15.62 | $15.62 | 1,221,883 |
| 2020-04-22 | $16.41 | $16.53 | $15.73 | $16.09 | $16.09 | 2,531,502 |
| 2020-04-21 | $16.56 | $16.66 | $15.98 | $16.23 | $16.23 | 1,649,299 |
| 2020-04-20 | $16.26 | $17.04 | $16.15 | $16.61 | $16.61 | 2,359,317 |
| 2020-04-17 | $15.94 | $16.54 | $15.83 | $16.36 | $16.36 | 2,155,122 |
| 2020-04-16 | $15.51 | $15.84 | $15.23 | $15.55 | $15.55 | 1,667,921 |
| 2020-04-15 | $15.10 | $15.63 | $14.95 | $15.43 | $15.43 | 1,039,478 |
| 2020-04-14 | $15.98 | $15.98 | $15.39 | $15.55 | $15.55 | 986,086 |
| 2020-04-13 | $15.35 | $15.63 | $15.05 | $15.38 | $15.38 | 966,570 |
| 2020-04-09 | $15.94 | $16.33 | $15.09 | $15.43 | $15.43 | 1,457,364 |
| 2020-04-08 | $15.07 | $16.01 | $14.91 | $15.83 | $15.83 | 1,002,439 |
| 2020-04-07 | $15.44 | $15.92 | $14.79 | $14.87 | $14.87 | 2,259,541 |
| 2020-04-06 | $14.58 | $15.17 | $14.26 | $15.15 | $15.15 | 2,247,998 |
| 2020-04-03 | $13.97 | $14.35 | $13.82 | $14.12 | $14.12 | 988,993 |
| 2020-04-02 | $13.73 | $14.18 | $13.35 | $14.02 | $14.02 | 1,980,396 |
| 2020-04-01 | $14.19 | $14.59 | $13.65 | $13.90 | $13.90 | 3,099,039 |
| 2020-03-31 | $14.39 | $14.78 | $14.10 | $14.42 | $14.42 | 2,537,952 |
| 2020-03-30 | $14.52 | $14.55 | $13.86 | $14.40 | $14.40 | 1,146,503 |
| 2020-03-27 | $13.99 | $14.69 | $13.62 | $14.40 | $14.40 | 1,836,663 |
| 2020-03-26 | $14.10 | $14.87 | $13.73 | $14.39 | $14.39 | 1,524,645 |
| 2020-03-25 | $13.99 | $14.91 | $13.72 | $14.14 | $14.14 | 1,547,994 |
| 2020-03-24 | $13.97 | $14.63 | $13.52 | $14.06 | $14.06 | 1,351,535 |
| 2020-03-23 | $13.52 | $13.95 | $12.71 | $13.44 | $13.44 | 2,031,221 |
| 2020-03-20 | $14.33 | $15.05 | $13.23 | $13.38 | $13.38 | 2,820,299 |
| 2020-03-19 | $12.96 | $15.40 | $12.84 | $14.26 | $14.26 | 1,646,948 |
| 2020-03-18 | $12.70 | $14.04 | $11.98 | $13.06 | $13.06 | 1,914,281 |
| 2020-03-17 | $14.27 | $14.37 | $12.72 | $13.33 | $13.33 | 2,631,322 |
| 2020-03-16 | $13.22 | $15.58 | $13.09 | $13.99 | $13.99 | 2,453,980 |
| 2020-03-13 | $15.58 | $16.15 | $14.45 | $16.14 | $16.14 | 2,768,745 |
| 2020-03-12 | $15.24 | $16.10 | $14.23 | $14.84 | $14.84 | 2,446,803 |
| 2020-03-11 | $17.30 | $17.45 | $16.08 | $16.25 | $16.25 | 3,524,342 |
| 2020-03-10 | $17.86 | $18.10 | $16.39 | $17.66 | $17.66 | 2,222,298 |
| 2020-03-09 | $18.32 | $18.32 | $17.24 | $17.44 | $17.44 | 2,598,259 |
| 2020-03-06 | $19.93 | $20.59 | $18.79 | $18.99 | $18.99 | 2,214,164 |
| 2020-03-05 | $19.89 | $20.50 | $19.78 | $20.46 | $20.46 | 1,443,111 |
| 2020-03-04 | $20.35 | $20.48 | $19.67 | $20.34 | $20.34 | 2,130,356 |
| 2020-03-03 | $21.02 | $21.46 | $19.77 | $20.06 | $20.06 | 3,179,171 |
| 2020-03-02 | $20.90 | $21.28 | $20.01 | $21.24 | $21.24 | 3,491,719 |
| 2020-02-28 | $19.01 | $20.89 | $19.01 | $20.84 | $20.84 | 2,944,155 |
| 2020-02-27 | $19.90 | $20.10 | $19.13 | $19.63 | $19.63 | 4,131,695 |
| 2020-02-26 | $20.28 | $21.01 | $19.99 | $20.26 | $20.26 | 2,600,089 |
| 2020-02-25 | $19.87 | $20.09 | $19.38 | $19.93 | $19.93 | 2,722,910 |
| 2020-02-24 | $19.65 | $19.90 | $19.11 | $19.77 | $19.77 | 2,463,451 |
| 2020-02-21 | $20.28 | $20.74 | $20.06 | $20.24 | $20.24 | 1,901,691 |
| 2020-02-20 | $18.70 | $20.70 | $18.64 | $20.43 | $20.43 | 3,153,975 |
| 2020-02-19 | $17.64 | $18.82 | $17.54 | $18.67 | $18.67 | 2,461,303 |
| 2020-02-18 | $17.67 | $17.73 | $17.11 | $17.61 | $17.61 | 1,707,247 |
| 2020-02-14 | $17.31 | $17.83 | $16.65 | $17.77 | $17.77 | 3,336,657 |
| 2020-02-13 | $19.50 | $19.97 | $17.41 | $17.65 | $17.65 | 3,591,196 |
| 2020-02-12 | $19.14 | $19.40 | $18.90 | $19.10 | $19.10 | 1,158,122 |
| 2020-02-11 | $19.14 | $19.32 | $18.80 | $19.10 | $19.10 | 921,043 |
| 2020-02-10 | $18.92 | $19.25 | $18.86 | $19.10 | $19.10 | 837,021 |
| 2020-02-07 | $19.00 | $19.45 | $18.88 | $18.96 | $18.96 | 1,374,458 |
| 2020-02-06 | $19.33 | $19.60 | $18.75 | $19.13 | $19.13 | 2,394,073 |
| 2020-02-05 | $17.73 | $20.15 | $17.70 | $19.40 | $19.40 | 1,975,136 |
| 2020-02-04 | $17.66 | $17.92 | $17.41 | $17.52 | $17.52 | 1,114,385 |
| 2020-02-03 | $17.50 | $17.56 | $16.95 | $17.33 | $17.33 | 2,045,860 |
| 2020-01-31 | $17.50 | $17.61 | $17.08 | $17.41 | $17.41 | 1,090,599 |
| 2020-01-30 | $17.57 | $17.88 | $17.09 | $17.46 | $17.46 | 897,739 |
| 2020-01-29 | $17.85 | $18.15 | $17.65 | $17.81 | $17.81 | 795,736 |
| 2020-01-28 | $17.37 | $17.80 | $17.26 | $17.77 | $17.77 | 1,712,630 |
| 2020-01-27 | $17.17 | $17.56 | $17.07 | $17.15 | $17.15 | 1,458,765 |
| 2020-01-24 | $18.20 | $18.46 | $17.25 | $17.62 | $17.62 | 1,928,235 |
| 2020-01-23 | $18.43 | $18.60 | $18.10 | $18.20 | $18.20 | 1,309,821 |
| 2020-01-22 | $18.50 | $18.83 | $18.38 | $18.58 | $18.58 | 2,242,956 |
| 2020-01-21 | $19.18 | $19.30 | $18.49 | $18.53 | $18.53 | 1,502,233 |
| 2020-01-17 | $20.07 | $20.24 | $19.10 | $19.24 | $19.24 | 2,259,932 |
| 2020-01-16 | $20.05 | $20.40 | $19.80 | $19.99 | $19.99 | 1,113,143 |
| 2020-01-15 | $19.47 | $20.22 | $19.30 | $20.00 | $20.00 | 1,414,389 |
| 2020-01-14 | $18.95 | $19.75 | $18.85 | $19.45 | $19.45 | 1,285,083 |
| 2020-01-13 | $19.44 | $19.63 | $18.78 | $19.02 | $19.02 | 1,380,966 |
| 2020-01-10 | $19.31 | $19.63 | $19.12 | $19.52 | $19.52 | 1,824,278 |
| 2020-01-09 | $19.30 | $19.37 | $18.95 | $19.21 | $19.21 | 1,010,723 |
| 2020-01-08 | $19.14 | $19.35 | $18.96 | $19.29 | $19.29 | 855,654 |
| 2020-01-07 | $19.39 | $19.64 | $19.04 | $19.12 | $19.12 | 1,342,124 |
| 2020-01-06 | $19.09 | $19.52 | $19.09 | $19.45 | $19.45 | 1,820,001 |
| 2020-01-03 | $19.44 | $19.61 | $19.22 | $19.26 | $19.26 | 929,865 |
| 2020-01-02 | $20.49 | $20.63 | $19.62 | $19.76 | $19.76 | 983,854 |
| 2019-12-31 | $20.11 | $20.48 | $20.10 | $20.40 | $20.40 | 757,140 |
| 2019-12-30 | $20.41 | $20.62 | $20.10 | $20.13 | $20.13 | 1,052,474 |
| 2019-12-27 | $20.88 | $20.88 | $20.28 | $20.43 | $20.43 | 993,205 |
| 2019-12-26 | $21.35 | $21.40 | $20.69 | $20.75 | $20.75 | 609,363 |
| 2019-12-24 | $21.15 | $21.57 | $21.12 | $21.31 | $21.31 | 423,072 |
| 2019-12-23 | $21.14 | $21.28 | $20.80 | $21.10 | $21.10 | 870,329 |
| 2019-12-20 | $21.25 | $21.29 | $20.75 | $20.92 | $20.92 | 2,201,929 |
| 2019-12-19 | $20.47 | $21.11 | $20.37 | $21.06 | $21.06 | 1,358,181 |
| 2019-12-18 | $20.61 | $20.63 | $20.22 | $20.40 | $20.40 | 1,413,713 |
| 2019-12-17 | $21.14 | $21.14 | $20.18 | $20.55 | $20.55 | 1,771,411 |
| 2019-12-16 | $21.15 | $21.30 | $20.88 | $21.10 | $21.10 | 938,246 |
| 2019-12-13 | $21.23 | $21.46 | $20.68 | $20.87 | $20.87 | 840,256 |
| 2019-12-12 | $20.92 | $21.38 | $20.81 | $21.25 | $21.25 | 1,143,950 |
| 2019-12-11 | $21.66 | $21.73 | $20.85 | $20.93 | $20.93 | 1,427,626 |
| 2019-12-10 | $21.61 | $21.84 | $21.39 | $21.57 | $21.57 | 1,587,934 |
| 2019-12-09 | $21.14 | $21.86 | $21.01 | $21.74 | $21.74 | 1,727,375 |
| 2019-12-06 | $20.84 | $21.13 | $20.76 | $20.95 | $20.95 | 1,053,859 |
| 2019-12-05 | $21.20 | $21.47 | $20.56 | $20.65 | $20.65 | 1,562,289 |
| 2019-12-04 | $20.42 | $21.28 | $20.28 | $21.23 | $21.23 | 1,211,662 |
| 2019-12-03 | $20.27 | $20.51 | $20.09 | $20.26 | $20.26 | 1,641,521 |
| 2019-12-02 | $20.99 | $21.50 | $20.52 | $20.57 | $20.57 | 1,600,526 |
| 2019-11-29 | $21.01 | $21.18 | $20.77 | $21.02 | $21.02 | 548,233 |
| 2019-11-27 | $21.24 | $21.24 | $20.79 | $21.06 | $21.06 | 1,558,662 |
| 2019-11-26 | $21.38 | $21.43 | $20.82 | $21.15 | $21.15 | 8,394,242 |
| 2019-11-25 | $21.20 | $21.88 | $21.17 | $21.41 | $21.41 | 2,070,760 |
| 2019-11-22 | $20.15 | $21.07 | $19.97 | $21.01 | $21.01 | 2,291,148 |
| 2019-11-21 | $20.20 | $20.37 | $19.86 | $20.08 | $20.08 | 1,723,530 |
| 2019-11-20 | $19.88 | $20.38 | $19.88 | $20.12 | $20.12 | 2,670,121 |
| 2019-11-19 | $20.25 | $20.74 | $19.86 | $19.95 | $19.95 | 1,942,823 |
| 2019-11-18 | $20.90 | $20.95 | $19.78 | $20.16 | $20.16 | 2,366,011 |
| 2019-11-15 | $20.07 | $21.02 | $19.89 | $21.00 | $21.00 | 2,581,473 |
| 2019-11-14 | $19.28 | $19.96 | $19.15 | $19.93 | $19.93 | 1,558,645 |
| 2019-11-13 | $19.72 | $19.96 | $19.33 | $19.39 | $19.39 | 2,471,593 |
| 2019-11-12 | $19.98 | $20.54 | $19.85 | $19.90 | $19.90 | 2,251,423 |
| 2019-11-11 | $19.99 | $20.14 | $19.67 | $19.87 | $19.87 | 1,807,151 |
| 2019-11-08 | $19.88 | $20.21 | $19.25 | $20.11 | $20.11 | 1,980,249 |
| 2019-11-07 | $19.89 | $20.34 | $19.59 | $19.70 | $19.70 | 1,292,892 |
| 2019-11-06 | $20.10 | $20.12 | $19.57 | $19.70 | $19.70 | 1,649,343 |
| 2019-11-05 | $20.42 | $20.63 | $19.96 | $20.15 | $20.15 | 904,855 |
| 2019-11-04 | $19.88 | $20.32 | $19.88 | $20.19 | $20.19 | 1,068,382 |
| 2019-11-01 | $19.59 | $20.02 | $19.42 | $19.69 | $19.69 | 1,385,498 |
| 2019-10-31 | $19.81 | $20.02 | $19.12 | $19.53 | $19.53 | 983,254 |
| 2019-10-30 | $20.63 | $20.65 | $19.59 | $19.97 | $19.97 | 1,665,376 |
| 2019-10-29 | $19.62 | $20.11 | $19.32 | $20.02 | $20.02 | 1,468,579 |
| 2019-10-28 | $19.50 | $20.01 | $19.42 | $19.55 | $19.55 | 1,624,710 |
| 2019-10-25 | $19.40 | $19.62 | $19.02 | $19.48 | $19.48 | 1,326,419 |
| 2019-10-24 | $18.96 | $19.90 | $18.56 | $19.50 | $19.50 | 1,747,813 |
| 2019-10-23 | $19.25 | $20.66 | $18.47 | $18.65 | $18.65 | 4,071,963 |
| 2019-10-22 | $18.62 | $18.89 | $18.14 | $18.45 | $18.45 | 1,488,241 |
| 2019-10-21 | $18.28 | $18.79 | $18.14 | $18.41 | $18.41 | 1,363,314 |
| 2019-10-18 | $17.90 | $18.53 | $17.79 | $18.15 | $18.15 | 1,900,788 |
| 2019-10-17 | $18.23 | $18.46 | $17.61 | $17.73 | $17.73 | 988,590 |
| 2019-10-16 | $18.37 | $18.76 | $18.20 | $18.23 | $18.23 | 845,905 |
| 2019-10-15 | $17.94 | $18.41 | $17.82 | $18.41 | $18.41 | 967,649 |
| 2019-10-14 | $18.01 | $18.04 | $17.26 | $17.88 | $17.88 | 1,363,994 |
| 2019-10-11 | $17.42 | $18.36 | $17.32 | $18.02 | $18.02 | 1,288,566 |
| 2019-10-10 | $18.17 | $18.41 | $17.11 | $17.29 | $17.29 | 962,935 |
| 2019-10-09 | $18.28 | $18.42 | $18.05 | $18.22 | $18.22 | 856,968 |
| 2019-10-08 | $18.14 | $18.43 | $17.66 | $18.06 | $18.06 | 817,209 |
| 2019-10-07 | $18.40 | $18.83 | $18.19 | $18.31 | $18.31 | 1,265,719 |
| 2019-10-04 | $18.86 | $19.29 | $18.03 | $18.49 | $18.49 | 900,598 |
| 2019-10-03 | $18.56 | $19.00 | $18.36 | $18.84 | $18.84 | 693,442 |
| 2019-10-02 | $18.25 | $19.08 | $17.78 | $18.63 | $18.63 | 933,659 |
| 2019-10-01 | $19.62 | $20.17 | $18.25 | $18.42 | $18.42 | 1,368,374 |
| 2019-09-30 | $19.86 | $19.86 | $18.69 | $19.51 | $19.51 | 1,733,052 |
| 2019-09-27 | $19.78 | $20.58 | $19.59 | $19.63 | $19.63 | 1,158,796 |
| 2019-09-26 | $20.02 | $20.25 | $19.61 | $19.84 | $19.84 | 1,211,343 |
| 2019-09-25 | $20.08 | $20.64 | $19.65 | $19.92 | $19.92 | 932,648 |
| 2019-09-24 | $21.30 | $21.39 | $19.95 | $20.28 | $20.28 | 864,859 |
| 2019-09-23 | $21.05 | $21.44 | $20.99 | $21.27 | $21.27 | 930,527 |
| 2019-09-20 | $21.23 | $21.38 | $20.75 | $21.20 | $21.20 | 3,913,196 |
| 2019-09-19 | $21.40 | $21.93 | $21.15 | $21.22 | $21.22 | 1,252,675 |
| 2019-09-18 | $21.36 | $21.74 | $21.03 | $21.48 | $21.48 | 1,025,628 |
| 2019-09-17 | $22.80 | $22.98 | $21.26 | $21.43 | $21.43 | 965,759 |
| 2019-09-16 | $22.01 | $22.98 | $21.91 | $22.83 | $22.83 | 907,911 |
| 2019-09-13 | $22.52 | $22.83 | $21.67 | $22.30 | $22.30 | 1,755,524 |
| 2019-09-12 | $23.04 | $23.22 | $22.43 | $22.62 | $22.62 | 918,380 |
| 2019-09-11 | $22.08 | $23.19 | $21.84 | $23.13 | $23.13 | 944,945 |
| 2019-09-10 | $20.41 | $22.13 | $20.28 | $22.10 | $22.10 | 1,169,671 |
| 2019-09-09 | $20.41 | $20.84 | $20.06 | $20.70 | $20.70 | 750,848 |
| 2019-09-06 | $20.24 | $20.75 | $19.88 | $20.26 | $20.26 | 1,033,364 |
| 2019-09-05 | $20.62 | $20.85 | $19.91 | $20.12 | $20.12 | 983,236 |
| 2019-09-04 | $20.29 | $20.41 | $19.42 | $19.84 | $19.84 | 808,330 |
| 2019-09-03 | $20.74 | $20.89 | $19.69 | $19.99 | $19.99 | 846,847 |
| 2019-08-30 | $21.08 | $21.15 | $20.75 | $20.98 | $20.98 | 632,334 |
| 2019-08-29 | $20.72 | $21.14 | $20.48 | $20.99 | $20.99 | 680,276 |
| 2019-08-28 | $20.04 | $20.99 | $19.82 | $20.55 | $20.55 | 831,971 |
| 2019-08-27 | $19.79 | $20.18 | $19.36 | $20.05 | $20.05 | 1,655,679 |
| 2019-08-26 | $20.36 | $20.47 | $19.38 | $19.59 | $19.59 | 1,154,168 |
| 2019-08-23 | $21.25 | $21.49 | $19.95 | $20.07 | $20.07 | 960,726 |
| 2019-08-22 | $22.32 | $22.38 | $21.34 | $21.37 | $21.37 | 836,813 |
| 2019-08-21 | $22.05 | $22.28 | $21.59 | $22.24 | $22.24 | 620,527 |
| 2019-08-20 | $22.03 | $22.39 | $21.69 | $21.77 | $21.77 | 648,594 |
| 2019-08-19 | $22.04 | $22.41 | $21.76 | $22.08 | $22.08 | 751,372 |
| 2019-08-16 | $21.00 | $21.79 | $20.68 | $21.65 | $21.65 | 944,193 |
| 2019-08-15 | $21.30 | $21.30 | $20.72 | $20.85 | $20.85 | 876,512 |
| 2019-08-14 | $21.53 | $21.71 | $21.10 | $21.17 | $21.17 | 1,120,376 |
| 2019-08-13 | $21.52 | $22.37 | $21.32 | $21.95 | $21.95 | 817,371 |
| 2019-08-12 | $22.02 | $22.31 | $21.36 | $21.56 | $21.56 | 731,378 |
| 2019-08-09 | $22.66 | $22.74 | $21.68 | $22.19 | $22.19 | 949,494 |
| 2019-08-08 | $21.95 | $22.99 | $21.90 | $22.87 | $22.87 | 2,283,100 |
| 2019-08-07 | $21.13 | $21.73 | $20.81 | $21.72 | $21.72 | 986,365 |
| 2019-08-06 | $21.70 | $21.72 | $20.46 | $21.33 | $21.33 | 1,261,211 |
| 2019-08-05 | $21.93 | $21.98 | $20.94 | $21.48 | $21.48 | 2,168,219 |
| 2019-08-02 | $22.82 | $22.91 | $22.08 | $22.30 | $22.30 | 1,083,350 |
| 2019-08-01 | $23.21 | $23.31 | $22.48 | $23.00 | $23.00 | 1,579,546 |
| 2019-07-31 | $23.12 | $23.48 | $22.93 | $23.16 | $23.16 | 1,923,962 |
| 2019-07-30 | $21.78 | $23.50 | $21.78 | $23.17 | $23.17 | 2,829,836 |
| 2019-07-29 | $20.59 | $22.17 | $19.85 | $21.86 | $21.86 | 2,551,870 |
| 2019-07-26 | $20.64 | $20.75 | $20.20 | $20.56 | $20.56 | 1,839,345 |
| 2019-07-25 | $25.18 | $25.35 | $20.73 | $20.89 | $20.89 | 3,169,955 |
| 2019-07-24 | $22.75 | $23.25 | $22.72 | $22.89 | $22.89 | 1,249,355 |
| 2019-07-23 | $22.84 | $23.34 | $22.76 | $22.80 | $22.80 | 1,023,997 |
| 2019-07-22 | $23.49 | $23.62 | $22.76 | $22.83 | $22.83 | 928,429 |
| 2019-07-19 | $24.17 | $24.17 | $22.76 | $23.27 | $23.27 | 3,425,848 |
| 2019-07-18 | $23.06 | $24.49 | $23.03 | $24.28 | $24.28 | 1,530,985 |
| 2019-07-17 | $23.30 | $23.43 | $22.69 | $23.09 | $23.09 | 1,360,668 |
| 2019-07-16 | $23.37 | $23.78 | $23.17 | $23.38 | $23.38 | 1,676,981 |
| 2019-07-15 | $23.42 | $23.71 | $22.95 | $23.34 | $23.34 | 1,737,965 |
| 2019-07-12 | $22.99 | $23.14 | $22.44 | $22.53 | $22.53 | 941,669 |
| 2019-07-11 | $23.10 | $23.16 | $22.53 | $22.94 | $22.94 | 1,304,935 |
| 2019-07-10 | $22.95 | $23.17 | $22.45 | $23.06 | $23.06 | 1,420,956 |
| 2019-07-09 | $22.23 | $22.86 | $22.02 | $22.70 | $22.70 | 1,191,017 |
| 2019-07-08 | $22.64 | $22.64 | $21.72 | $22.38 | $22.38 | 1,732,640 |
| 2019-07-05 | $23.31 | $23.55 | $22.45 | $22.72 | $22.72 | 910,631 |
| 2019-07-03 | $22.90 | $23.45 | $22.74 | $23.41 | $23.41 | 728,186 |
| 2019-07-02 | $22.80 | $23.01 | $22.51 | $22.91 | $22.91 | 1,195,773 |
| 2019-07-01 | $22.87 | $23.19 | $22.54 | $22.85 | $22.85 | 910,128 |
| 2019-06-28 | $22.30 | $22.63 | $22.17 | $22.54 | $22.54 | 4,064,908 |
| 2019-06-27 | $21.53 | $22.20 | $21.53 | $22.15 | $22.15 | 1,547,243 |
| 2019-06-26 | $21.85 | $22.18 | $21.40 | $21.47 | $21.47 | 888,393 |
| 2019-06-25 | $21.71 | $22.05 | $21.50 | $21.78 | $21.78 | 1,096,136 |
| 2019-06-24 | $22.60 | $22.60 | $21.58 | $21.61 | $21.61 | 1,069,475 |
| 2019-06-21 | $22.43 | $23.26 | $21.96 | $22.59 | $22.59 | 3,312,249 |
| 2019-06-20 | $22.70 | $23.02 | $22.32 | $22.41 | $22.41 | 1,014,952 |
| 2019-06-19 | $22.31 | $22.76 | $22.25 | $22.33 | $22.33 | 1,336,986 |
| 2019-06-18 | $22.19 | $22.81 | $22.15 | $22.24 | $22.24 | 2,276,883 |
| 2019-06-17 | $22.13 | $22.40 | $22.01 | $22.18 | $22.18 | 1,673,148 |
| 2019-06-14 | $22.41 | $22.45 | $21.87 | $21.89 | $21.89 | 956,942 |
| 2019-06-13 | $22.71 | $22.95 | $22.27 | $22.41 | $22.41 | 710,830 |
| 2019-06-12 | $22.48 | $22.73 | $22.35 | $22.65 | $22.65 | 682,928 |
| 2019-06-11 | $23.09 | $23.38 | $22.34 | $22.42 | $22.42 | 589,681 |
| 2019-06-10 | $22.91 | $23.34 | $22.75 | $22.77 | $22.77 | 1,302,331 |
| 2019-06-07 | $22.86 | $23.04 | $22.53 | $22.83 | $22.83 | 835,886 |
| 2019-06-06 | $23.40 | $23.63 | $22.58 | $22.67 | $22.67 | 899,656 |
| 2019-06-05 | $23.70 | $23.73 | $23.10 | $23.40 | $23.40 | 1,715,863 |
| 2019-06-04 | $22.71 | $23.62 | $22.71 | $23.60 | $23.60 | 1,454,229 |
| 2019-06-03 | $21.49 | $22.48 | $21.29 | $22.42 | $22.42 | 1,338,593 |
| 2019-05-31 | $21.86 | $22.26 | $21.47 | $21.54 | $21.54 | 2,243,497 |
| 2019-05-30 | $22.67 | $23.08 | $22.02 | $22.03 | $22.03 | 1,647,435 |
| 2019-05-29 | $23.07 | $23.09 | $22.48 | $22.50 | $22.50 | 1,657,939 |
| 2019-05-28 | $23.83 | $23.99 | $22.84 | $23.21 | $23.21 | 1,307,820 |
| 2019-05-24 | $23.68 | $24.53 | $23.36 | $23.95 | $23.95 | 712,199 |
| 2019-05-23 | $24.28 | $24.73 | $23.93 | $24.03 | $24.03 | 897,060 |
| 2019-05-22 | $24.91 | $25.32 | $24.78 | $25.04 | $25.04 | 752,310 |
| 2019-05-21 | $24.66 | $25.74 | $24.66 | $25.05 | $25.05 | 912,197 |
| 2019-05-20 | $24.59 | $24.97 | $24.36 | $24.54 | $24.54 | 982,670 |
| 2019-05-17 | $25.03 | $25.42 | $24.81 | $24.85 | $24.85 | 1,108,657 |
| 2019-05-16 | $25.27 | $25.64 | $25.21 | $25.30 | $25.30 | 1,834,393 |
| 2019-05-15 | $25.40 | $25.88 | $25.09 | $25.43 | $25.43 | 779,240 |
| 2019-05-14 | $25.19 | $25.85 | $24.95 | $25.60 | $25.60 | 1,564,344 |
| 2019-05-13 | $25.65 | $26.18 | $25.04 | $25.15 | $25.15 | 1,246,623 |
| 2019-05-10 | $26.73 | $27.02 | $26.01 | $26.30 | $26.30 | 1,505,080 |
| 2019-05-09 | $27.00 | $27.18 | $26.16 | $26.83 | $26.83 | 1,049,927 |
| 2019-05-08 | $27.62 | $28.09 | $27.09 | $27.31 | $27.31 | 978,968 |
| 2019-05-07 | $28.26 | $28.36 | $27.18 | $27.60 | $27.60 | 1,257,532 |
| 2019-05-06 | $27.78 | $28.82 | $27.63 | $28.55 | $28.55 | 1,310,109 |
| 2019-05-03 | $28.88 | $28.93 | $28.25 | $28.54 | $28.54 | 1,599,347 |
| 2019-05-02 | $28.35 | $28.97 | $28.12 | $28.66 | $28.66 | 920,811 |
| 2019-05-01 | $28.03 | $29.78 | $28.03 | $28.50 | $28.50 | 1,273,547 |
| 2019-04-30 | $29.46 | $30.42 | $29.37 | $30.32 | $30.32 | 1,418,441 |
| 2019-04-29 | $30.59 | $31.00 | $30.21 | $30.28 | $30.28 | 1,132,856 |
| 2019-04-26 | $30.23 | $30.55 | $29.53 | $30.52 | $30.52 | 1,438,423 |
| 2019-04-25 | $32.00 | $33.42 | $29.29 | $30.31 | $30.31 | 3,547,584 |
| 2019-04-24 | $34.39 | $34.97 | $33.98 | $34.75 | $34.75 | 781,543 |
| 2019-04-23 | $33.50 | $34.48 | $33.34 | $34.23 | $34.23 | 932,442 |
| 2019-04-22 | $33.44 | $33.89 | $32.87 | $33.67 | $33.67 | 589,576 |
| 2019-04-18 | $33.38 | $33.60 | $32.18 | $33.58 | $33.58 | 1,034,004 |
| 2019-04-17 | $34.40 | $34.47 | $32.78 | $33.16 | $33.16 | 1,110,194 |
| 2019-04-16 | $33.65 | $34.91 | $33.62 | $34.23 | $34.23 | 1,159,114 |
| 2019-04-15 | $34.00 | $34.00 | $33.18 | $33.43 | $33.43 | 812,151 |
| 2019-04-12 | $35.97 | $36.19 | $34.09 | $34.22 | $34.22 | 1,011,549 |
| 2019-04-11 | $36.14 | $36.56 | $35.77 | $35.91 | $35.91 | 1,200,109 |
| 2019-04-10 | $36.29 | $36.91 | $35.58 | $35.82 | $35.82 | 1,700,719 |
| 2019-04-09 | $37.21 | $37.75 | $35.91 | $36.03 | $36.03 | 1,431,885 |
| 2019-04-08 | $37.15 | $37.64 | $36.83 | $37.33 | $37.33 | 1,258,465 |
| 2019-04-05 | $36.01 | $37.39 | $36.01 | $37.16 | $37.16 | 1,015,088 |
| 2019-04-04 | $35.72 | $36.44 | $35.40 | $35.89 | $35.89 | 885,194 |
| 2019-04-03 | $35.98 | $36.29 | $35.29 | $35.74 | $35.74 | 1,002,449 |
| 2019-04-02 | $36.00 | $36.45 | $35.50 | $35.74 | $35.74 | 1,271,936 |
| 2019-04-01 | $36.64 | $37.05 | $35.77 | $35.95 | $35.95 | 1,124,949 |
| 2019-03-29 | $35.96 | $36.56 | $35.71 | $36.49 | $36.49 | 1,058,366 |
| 2019-03-28 | $33.68 | $35.69 | $33.54 | $35.66 | $35.66 | 1,567,046 |
| 2019-03-27 | $34.35 | $34.45 | $33.32 | $33.57 | $33.57 | 2,190,160 |
| 2019-03-26 | $33.85 | $34.46 | $33.33 | $34.38 | $34.38 | 725,304 |
| 2019-03-25 | $34.04 | $34.16 | $33.04 | $33.38 | $33.38 | 597,799 |
| 2019-03-22 | $34.74 | $34.81 | $33.79 | $33.96 | $33.96 | 925,138 |
| 2019-03-21 | $34.36 | $35.30 | $34.09 | $34.94 | $34.94 | 634,171 |
| 2019-03-20 | $34.92 | $35.31 | $34.44 | $34.55 | $34.55 | 613,167 |
| 2019-03-19 | $35.00 | $35.35 | $34.83 | $35.01 | $35.01 | 783,865 |
| 2019-03-18 | $34.10 | $34.76 | $33.82 | $34.61 | $34.61 | 761,721 |
| 2019-03-15 | $33.15 | $34.16 | $32.80 | $34.02 | $34.02 | 1,054,983 |
| 2019-03-14 | $33.49 | $33.58 | $32.85 | $33.17 | $33.17 | 643,396 |
| 2019-03-13 | $33.45 | $33.64 | $33.07 | $33.53 | $33.53 | 1,128,522 |
| 2019-03-12 | $33.31 | $33.56 | $32.81 | $33.16 | $33.16 | 508,485 |
| 2019-03-11 | $31.92 | $33.18 | $31.61 | $33.16 | $33.16 | 711,781 |
| 2019-03-08 | $32.35 | $32.42 | $31.67 | $31.93 | $31.93 | 627,059 |
| 2019-03-07 | $32.46 | $32.78 | $31.59 | $32.63 | $32.63 | 564,696 |
| 2019-03-06 | $33.34 | $33.69 | $32.45 | $32.47 | $32.47 | 773,238 |
| 2019-03-05 | $33.73 | $34.09 | $33.25 | $33.36 | $33.36 | 811,604 |
| 2019-03-04 | $34.54 | $35.10 | $33.53 | $33.85 | $33.85 | 787,175 |
| 2019-03-01 | $33.48 | $34.54 | $33.45 | $34.44 | $34.44 | 948,941 |
| 2019-02-28 | $33.99 | $34.39 | $33.25 | $33.27 | $33.27 | 983,690 |
| 2019-02-27 | $33.91 | $34.23 | $33.50 | $34.21 | $34.21 | 657,719 |
| 2019-02-26 | $34.07 | $34.68 | $33.71 | $33.92 | $33.92 | 1,251,333 |
| 2019-02-25 | $33.03 | $34.46 | $33.03 | $34.26 | $34.26 | 851,215 |
| 2019-02-22 | $32.11 | $33.51 | $32.07 | $33.43 | $33.43 | 829,898 |
| 2019-02-21 | $33.09 | $33.33 | $32.33 | $32.57 | $32.57 | 602,501 |
| 2019-02-20 | $34.01 | $34.57 | $33.09 | $33.35 | $33.35 | 975,970 |
| 2019-02-19 | $32.37 | $34.35 | $32.35 | $34.09 | $34.09 | 2,017,071 |
| 2019-02-15 | $32.90 | $33.34 | $32.00 | $32.54 | $32.54 | 970,566 |
| 2019-02-14 | $33.27 | $33.75 | $30.99 | $32.50 | $32.50 | 1,164,698 |
| 2019-02-13 | $32.32 | $33.21 | $32.32 | $32.92 | $32.92 | 770,117 |
| 2019-02-12 | $31.51 | $32.49 | $31.51 | $32.29 | $32.29 | 670,569 |
| 2019-02-11 | $31.04 | $31.48 | $30.72 | $31.38 | $31.38 | 1,097,332 |
| 2019-02-08 | $30.93 | $31.23 | $30.65 | $30.85 | $30.85 | 672,327 |
| 2019-02-07 | $32.37 | $32.67 | $30.96 | $31.07 | $31.07 | 1,219,317 |
| 2019-02-06 | $33.66 | $34.07 | $32.47 | $32.49 | $32.49 | 764,484 |
| 2019-02-05 | $33.23 | $33.96 | $33.17 | $33.71 | $33.71 | 634,092 |
| 2019-02-04 | $31.89 | $33.24 | $31.53 | $33.18 | $33.18 | 1,153,054 |
| 2019-02-01 | $32.73 | $33.35 | $32.47 | $33.08 | $33.08 | 767,825 |
| 2019-01-31 | $32.82 | $33.02 | $32.48 | $32.87 | $32.87 | 857,013 |
| 2019-01-30 | $32.66 | $32.97 | $32.07 | $32.80 | $32.80 | 706,595 |
| 2019-01-29 | $32.55 | $33.17 | $32.48 | $32.66 | $32.66 | 478,636 |
| 2019-01-28 | $33.82 | $34.69 | $32.50 | $32.55 | $32.55 | 716,280 |
| 2019-01-25 | $33.24 | $34.23 | $33.18 | $34.07 | $34.07 | 769,905 |
| 2019-01-24 | $32.44 | $33.11 | $32.21 | $33.08 | $33.08 | 548,911 |
| 2019-01-23 | $33.11 | $33.39 | $32.03 | $32.44 | $32.44 | 487,101 |
| 2019-01-22 | $33.85 | $33.90 | $32.82 | $33.05 | $33.05 | 663,180 |
| 2019-01-18 | $33.88 | $34.20 | $33.46 | $34.14 | $34.14 | 1,060,725 |
| 2019-01-17 | $33.51 | $34.34 | $33.07 | $33.82 | $33.82 | 779,917 |
| 2019-01-16 | $33.08 | $34.21 | $33.02 | $33.58 | $33.58 | 833,084 |
| 2019-01-15 | $32.25 | $33.06 | $32.08 | $33.04 | $33.04 | 496,902 |
| 2019-01-14 | $32.20 | $32.83 | $31.97 | $32.26 | $32.26 | 691,819 |
| 2019-01-11 | $32.29 | $32.68 | $31.64 | $32.51 | $32.51 | 785,115 |
| 2019-01-10 | $31.86 | $32.57 | $31.64 | $32.48 | $32.48 | 796,819 |
| 2019-01-09 | $31.58 | $32.42 | $31.38 | $32.21 | $32.21 | 732,617 |
| 2019-01-08 | $30.93 | $31.36 | $30.68 | $31.23 | $31.23 | 1,088,717 |
| 2019-01-07 | $30.26 | $30.96 | $29.75 | $30.60 | $30.60 | 1,078,127 |
| 2019-01-04 | $28.94 | $30.07 | $28.93 | $30.00 | $30.00 | 874,890 |
| 2019-01-03 | $29.11 | $29.56 | $28.19 | $28.40 | $28.40 | 767,738 |
| 2019-01-02 | $28.92 | $29.41 | $28.59 | $29.11 | $29.11 | 741,192 |
| 2018-12-31 | $28.70 | $29.57 | $28.55 | $29.51 | $29.51 | 777,654 |
| 2018-12-28 | $28.90 | $29.45 | $28.17 | $28.49 | $28.49 | 1,196,008 |
| 2018-12-27 | $29.05 | $29.25 | $27.98 | $28.92 | $28.92 | 955,017 |
| 2018-12-26 | $28.16 | $29.51 | $27.54 | $29.50 | $29.50 | 861,504 |
| 2018-12-24 | $28.02 | $28.51 | $27.85 | $27.94 | $27.94 | 479,725 |
| 2018-12-21 | $29.95 | $30.33 | $28.40 | $28.45 | $28.45 | 1,331,022 |
| 2018-12-20 | $29.70 | $30.40 | $29.16 | $29.76 | $29.76 | 1,034,776 |
| 2018-12-19 | $31.31 | $31.94 | $29.64 | $29.89 | $29.89 | 1,311,636 |
| 2018-12-18 | $33.11 | $33.35 | $31.54 | $31.82 | $31.82 | 968,372 |
| 2018-12-17 | $32.54 | $33.78 | $32.46 | $32.95 | $32.95 | 986,327 |
| 2018-12-14 | $33.22 | $33.66 | $32.26 | $32.82 | $32.82 | 1,283,585 |
| 2018-12-13 | $32.37 | $34.07 | $32.37 | $33.77 | $33.77 | 1,170,055 |
| 2018-12-12 | $35.04 | $36.09 | $34.87 | $35.50 | $35.50 | 719,767 |
| 2018-12-11 | $34.57 | $35.57 | $34.47 | $34.47 | $34.47 | 767,462 |
| 2018-12-10 | $34.13 | $34.45 | $33.60 | $34.28 | $34.28 | 763,187 |
| 2018-12-07 | $34.69 | $35.00 | $33.74 | $34.01 | $34.01 | 1,000,988 |
| 2018-12-06 | $34.55 | $34.91 | $34.07 | $34.77 | $34.77 | 1,052,215 |
| 2018-12-04 | $36.43 | $37.31 | $35.03 | $35.11 | $35.11 | 1,471,588 |
| 2018-12-03 | $36.45 | $36.88 | $35.90 | $36.40 | $36.40 | 925,107 |
| 2018-11-30 | $35.79 | $37.36 | $35.79 | $36.44 | $36.44 | 1,435,783 |
| 2018-11-29 | $36.33 | $37.64 | $35.50 | $35.75 | $35.75 | 2,963,424 |
| 2018-11-28 | $35.51 | $37.17 | $34.56 | $36.88 | $36.88 | 792,759 |
| 2018-11-27 | $35.39 | $35.72 | $34.88 | $35.36 | $35.36 | 616,293 |
| 2018-11-26 | $34.74 | $36.00 | $34.33 | $35.74 | $35.74 | 785,030 |
| 2018-11-23 | $34.14 | $34.94 | $33.88 | $34.34 | $34.34 | 277,409 |
| 2018-11-21 | $33.80 | $34.46 | $33.09 | $34.35 | $34.35 | 734,702 |
| 2018-11-20 | $33.47 | $33.89 | $32.82 | $33.42 | $33.42 | 1,006,685 |
| 2018-11-19 | $34.28 | $34.75 | $33.83 | $34.03 | $34.03 | 745,369 |
| 2018-11-16 | $33.84 | $34.98 | $33.46 | $34.49 | $34.49 | 833,442 |
| 2018-11-15 | $32.89 | $34.12 | $32.61 | $34.09 | $34.09 | 976,311 |
| 2018-11-14 | $33.87 | $34.29 | $32.77 | $33.00 | $33.00 | 1,036,042 |
| 2018-11-13 | $35.04 | $35.58 | $33.80 | $33.87 | $33.87 | 1,187,127 |
| 2018-11-12 | $37.57 | $37.98 | $34.56 | $34.70 | $34.70 | 1,247,162 |
| 2018-11-09 | $38.97 | $39.52 | $37.58 | $37.67 | $37.67 | 820,584 |
| 2018-11-08 | $38.97 | $39.68 | $38.37 | $39.00 | $39.00 | 732,327 |
| 2018-11-07 | $39.16 | $40.00 | $38.75 | $39.04 | $39.04 | 1,308,079 |
| 2018-11-06 | $37.63 | $39.05 | $36.81 | $38.92 | $38.92 | 1,120,749 |
| 2018-11-05 | $37.84 | $38.37 | $36.67 | $37.68 | $37.68 | 1,063,757 |
| 2018-11-02 | $37.51 | $40.64 | $37.03 | $37.74 | $37.74 | 1,997,326 |
| 2018-11-01 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 6,900 |
| 2018-10-31 | $40.21 | $42.13 | $40.07 | $40.83 | $40.83 | 1,372,901 |
| 2018-10-30 | $38.59 | $40.16 | $38.11 | $39.80 | $39.80 | 1,875,135 |
| 2018-10-29 | $41.67 | $42.69 | $39.81 | $40.37 | $40.37 | 1,047,284 |
| 2018-10-26 | $40.95 | $41.90 | $40.20 | $41.38 | $41.38 | 804,564 |
| 2018-10-25 | $40.03 | $42.00 | $39.54 | $41.67 | $41.67 | 1,068,430 |
| 2018-10-24 | $40.26 | $42.13 | $39.41 | $40.03 | $40.03 | 1,824,765 |
| 2018-10-23 | $39.40 | $40.52 | $37.01 | $40.19 | $40.19 | 1,627,651 |
| 2018-10-22 | $40.35 | $40.90 | $38.06 | $38.86 | $38.86 | 1,311,624 |
| 2018-10-19 | $40.87 | $41.99 | $39.84 | $40.16 | $40.16 | 634,166 |
| 2018-10-18 | $41.04 | $41.65 | $40.30 | $40.80 | $40.80 | 773,567 |
| 2018-10-17 | $42.13 | $42.13 | $40.49 | $41.33 | $41.33 | 994,032 |
| 2018-10-16 | $41.86 | $42.51 | $41.32 | $42.32 | $42.32 | 1,235,109 |
| 2018-10-15 | $41.48 | $41.96 | $41.00 | $41.52 | $41.52 | 582,670 |
| 2018-10-12 | $42.50 | $43.22 | $41.24 | $41.64 | $41.64 | 659,573 |
| 2018-10-11 | $42.53 | $43.00 | $41.27 | $41.59 | $41.59 | 497,326 |
| 2018-10-10 | $43.06 | $44.01 | $42.48 | $42.53 | $42.53 | 460,390 |
| 2018-10-09 | $43.96 | $44.43 | $42.06 | $43.20 | $43.20 | 780,696 |
| 2018-10-08 | $44.46 | $45.16 | $43.75 | $44.41 | $44.41 | 472,023 |
| 2018-10-05 | $43.40 | $44.86 | $42.95 | $44.61 | $44.61 | 839,187 |
| 2018-10-04 | $43.51 | $43.90 | $42.78 | $43.48 | $43.48 | 543,067 |
| 2018-10-03 | $43.04 | $43.95 | $42.56 | $43.80 | $43.80 | 464,449 |
| 2018-10-02 | $43.00 | $43.51 | $42.36 | $42.91 | $42.91 | 487,724 |
| 2018-10-01 | $42.42 | $43.64 | $41.85 | $42.91 | $42.91 | 513,080 |
| 2018-09-28 | $43.29 | $43.96 | $42.24 | $42.44 | $42.44 | 1,189,444 |
| 2018-09-27 | $42.34 | $43.64 | $41.91 | $43.29 | $43.29 | 625,573 |
| 2018-09-26 | $42.86 | $43.93 | $42.21 | $42.39 | $42.39 | 860,455 |
| 2018-09-25 | $42.22 | $43.08 | $42.22 | $42.69 | $42.69 | 576,167 |
| 2018-09-24 | $41.55 | $42.27 | $41.45 | $42.17 | $42.17 | 485,636 |
| 2018-09-21 | $41.15 | $42.41 | $41.15 | $41.56 | $41.56 | 1,400,743 |
| 2018-09-20 | $39.69 | $41.29 | $39.68 | $41.11 | $41.11 | 661,555 |
| 2018-09-19 | $39.00 | $40.09 | $39.00 | $39.58 | $39.58 | 362,600 |
| 2018-09-18 | $38.90 | $39.14 | $38.74 | $39.03 | $39.03 | 645,514 |
| 2018-09-17 | $39.55 | $39.62 | $38.23 | $38.60 | $38.60 | 585,365 |
| 2018-09-14 | $39.71 | $40.14 | $39.40 | $39.66 | $39.66 | 490,701 |
| 2018-09-13 | $40.00 | $40.04 | $39.67 | $39.70 | $39.70 | 417,314 |
| 2018-09-12 | $39.67 | $40.12 | $39.67 | $39.88 | $39.88 | 671,150 |
| 2018-09-11 | $40.14 | $40.66 | $39.69 | $39.86 | $39.86 | 683,623 |
| 2018-09-10 | $40.79 | $41.43 | $39.93 | $40.09 | $40.09 | 661,266 |
| 2018-09-07 | $42.89 | $42.95 | $40.61 | $40.69 | $40.69 | 795,857 |
| 2018-09-06 | $44.50 | $44.63 | $42.93 | $42.95 | $42.95 | 487,155 |
| 2018-09-05 | $44.56 | $45.29 | $44.40 | $44.51 | $44.51 | 644,741 |
| 2018-09-04 | $44.58 | $44.69 | $44.02 | $44.51 | $44.51 | 409,025 |
| 2018-08-31 | $46.07 | $46.98 | $44.74 | $44.84 | $44.84 | 684,598 |
| 2018-08-30 | $45.55 | $45.96 | $45.40 | $45.85 | $45.85 | 326,857 |
| 2018-08-29 | $46.27 | $46.30 | $45.56 | $45.61 | $45.61 | 464,072 |
| 2018-08-28 | $46.20 | $46.26 | $45.69 | $46.12 | $46.12 | 319,260 |
| 2018-08-27 | $45.15 | $46.43 | $44.73 | $46.03 | $46.03 | 396,712 |
| 2018-08-24 | $45.04 | $45.25 | $44.55 | $44.85 | $44.85 | 339,420 |
| 2018-08-23 | $45.00 | $45.43 | $44.68 | $44.87 | $44.87 | 391,828 |
| 2018-08-22 | $45.50 | $46.00 | $45.10 | $45.46 | $45.46 | 234,616 |
| 2018-08-21 | $44.53 | $45.82 | $44.51 | $45.69 | $45.69 | 504,317 |
| 2018-08-20 | $44.93 | $45.58 | $44.17 | $44.38 | $44.38 | 490,032 |
| 2018-08-17 | $44.09 | $45.03 | $43.83 | $44.53 | $44.53 | 297,134 |
| 2018-08-16 | $43.89 | $44.42 | $43.07 | $44.21 | $44.21 | 466,918 |
| 2018-08-15 | $44.11 | $44.43 | $43.58 | $43.76 | $43.76 | 298,868 |
| 2018-08-14 | $43.93 | $44.86 | $43.61 | $44.45 | $44.45 | 330,937 |
| 2018-08-13 | $43.96 | $44.81 | $43.60 | $43.79 | $43.79 | 528,699 |
| 2018-08-10 | $44.59 | $45.32 | $43.93 | $44.03 | $44.03 | 508,075 |
| 2018-08-09 | $44.94 | $45.65 | $44.30 | $44.79 | $44.79 | 319,166 |
| 2018-08-08 | $44.92 | $45.42 | $44.76 | $44.96 | $44.96 | 285,829 |
| 2018-08-07 | $45.23 | $45.62 | $44.61 | $44.98 | $44.98 | 263,125 |
| 2018-08-06 | $43.80 | $45.22 | $43.30 | $45.03 | $45.03 | 551,458 |
| 2018-08-03 | $44.35 | $44.71 | $43.51 | $43.75 | $43.75 | 576,907 |
| 2018-08-02 | $43.42 | $44.71 | $43.22 | $44.64 | $44.64 | 498,339 |
| 2018-08-01 | $43.68 | $44.80 | $43.07 | $43.48 | $43.48 | 865,985 |
| 2018-07-31 | $44.23 | $44.42 | $43.74 | $43.85 | $43.85 | 879,427 |
| 2018-07-30 | $43.84 | $44.34 | $43.37 | $43.94 | $43.94 | 578,428 |
| 2018-07-27 | $44.68 | $44.78 | $42.41 | $43.91 | $43.91 | 922,077 |
| 2018-07-26 | $46.46 | $46.46 | $42.26 | $44.79 | $44.79 | 992,079 |
| 2018-07-25 | $45.21 | $45.21 | $43.43 | $43.96 | $43.96 | 1,257,236 |
| 2018-07-24 | $45.11 | $46.66 | $44.75 | $45.26 | $45.26 | 833,791 |
| 2018-07-23 | $45.15 | $45.67 | $44.20 | $45.00 | $45.00 | 620,054 |
| 2018-07-20 | $45.53 | $45.64 | $44.83 | $45.04 | $45.04 | 640,467 |
| 2018-07-19 | $45.20 | $45.55 | $43.97 | $45.28 | $45.28 | 396,870 |
| 2018-07-18 | $44.88 | $45.34 | $44.46 | $45.02 | $45.02 | 486,000 |
| 2018-07-17 | $44.37 | $45.76 | $44.37 | $45.12 | $45.12 | 508,063 |
| 2018-07-16 | $43.98 | $45.33 | $43.56 | $44.57 | $44.57 | 1,042,446 |
| 2018-07-13 | $43.68 | $44.73 | $43.68 | $44.27 | $44.27 | 463,559 |
| 2018-07-12 | $43.33 | $43.66 | $42.43 | $43.58 | $43.58 | 614,135 |
| 2018-07-11 | $43.11 | $43.24 | $42.58 | $42.89 | $42.89 | 579,331 |
| 2018-07-10 | $43.53 | $43.65 | $42.86 | $43.28 | $43.28 | 395,732 |
| 2018-07-09 | $42.61 | $43.71 | $42.51 | $43.29 | $43.29 | 651,739 |
| 2018-07-06 | $41.36 | $43.13 | $41.36 | $42.53 | $42.53 | 542,472 |
| 2018-07-05 | $40.87 | $41.56 | $40.77 | $41.21 | $41.21 | 821,347 |
| 2018-07-03 | $41.86 | $41.92 | $40.58 | $40.69 | $40.69 | 493,546 |
| 2018-07-02 | $41.60 | $42.04 | $41.08 | $41.91 | $41.91 | 578,239 |
| 2018-06-29 | $41.27 | $42.14 | $41.14 | $41.16 | $41.16 | 630,535 |
| 2018-06-28 | $40.55 | $41.03 | $39.54 | $40.80 | $40.80 | 818,904 |
| 2018-06-27 | $42.28 | $42.73 | $40.36 | $40.56 | $40.56 | 829,508 |
| 2018-06-26 | $42.39 | $42.58 | $41.02 | $42.34 | $42.34 | 688,979 |
| 2018-06-25 | $43.93 | $44.08 | $41.76 | $42.30 | $42.30 | 914,006 |
| 2018-06-22 | $44.49 | $44.90 | $43.53 | $44.13 | $44.13 | 1,212,743 |
| 2018-06-21 | $48.17 | $48.80 | $43.63 | $43.65 | $43.65 | 2,033,803 |
| 2018-06-20 | $51.48 | $51.58 | $50.63 | $51.36 | $51.36 | 428,937 |
| 2018-06-19 | $50.49 | $51.70 | $50.49 | $50.97 | $50.97 | 741,659 |
| 2018-06-18 | $49.73 | $51.06 | $48.89 | $50.77 | $50.77 | 647,685 |
| 2018-06-15 | $49.71 | $50.64 | $49.60 | $50.30 | $50.30 | 1,214,592 |
| 2018-06-14 | $49.25 | $50.85 | $49.25 | $50.14 | $50.14 | 1,085,335 |
| 2018-06-13 | $50.04 | $50.48 | $48.72 | $48.99 | $48.99 | 450,114 |
| 2018-06-12 | $49.13 | $50.19 | $48.95 | $49.78 | $49.78 | 446,266 |
| 2018-06-11 | $48.70 | $49.73 | $48.41 | $49.03 | $49.03 | 497,329 |
| 2018-06-08 | $48.37 | $48.85 | $47.96 | $48.61 | $48.61 | 465,057 |
| 2018-06-07 | $48.55 | $48.96 | $47.86 | $48.30 | $48.30 | 580,115 |
| 2018-06-06 | $47.10 | $49.10 | $47.10 | $48.31 | $48.31 | 936,991 |
| 2018-06-05 | $45.62 | $46.54 | $45.23 | $46.39 | $46.39 | 632,284 |
| 2018-06-04 | $46.75 | $47.46 | $45.04 | $45.60 | $45.60 | 770,927 |
| 2018-06-01 | $47.34 | $47.71 | $47.12 | $47.59 | $47.59 | 401,682 |
| 2018-05-31 | $47.90 | $47.90 | $47.00 | $47.20 | $47.20 | 652,462 |
| 2018-05-30 | $46.58 | $48.27 | $46.45 | $47.90 | $47.90 | 750,315 |
| 2018-05-29 | $45.62 | $46.95 | $45.27 | $46.51 | $46.51 | 670,372 |
| 2018-05-25 | $45.52 | $46.19 | $45.36 | $45.77 | $45.77 | 419,126 |
| 2018-05-24 | $45.74 | $45.99 | $44.84 | $45.42 | $45.42 | 375,544 |
| 2018-05-23 | $45.49 | $46.38 | $45.35 | $45.64 | $45.64 | 414,633 |
| 2018-05-22 | $45.28 | $46.35 | $44.75 | $45.58 | $45.58 | 861,503 |
| 2018-05-21 | $46.23 | $46.93 | $45.08 | $45.22 | $45.22 | 722,929 |
| 2018-05-18 | $45.85 | $46.56 | $45.69 | $46.27 | $46.27 | 792,749 |
| 2018-05-17 | $47.56 | $47.67 | $45.44 | $46.01 | $46.01 | 822,854 |
| 2018-05-16 | $47.47 | $48.65 | $46.54 | $47.68 | $47.68 | 1,435,084 |
| 2018-05-15 | $46.74 | $47.03 | $46.08 | $46.24 | $46.24 | 627,433 |
| 2018-05-14 | $46.44 | $47.49 | $45.55 | $47.04 | $47.04 | 629,466 |
| 2018-05-11 | $46.30 | $47.04 | $45.41 | $46.71 | $46.71 | 692,499 |
| 2018-05-10 | $45.04 | $47.77 | $44.72 | $45.79 | $45.79 | 1,113,751 |
| 2018-05-09 | $44.20 | $45.06 | $43.63 | $44.70 | $44.70 | 488,672 |
| 2018-05-08 | $43.61 | $44.80 | $43.51 | $44.19 | $44.19 | 991,649 |
| 2018-05-07 | $43.76 | $44.56 | $43.37 | $43.80 | $43.80 | 595,480 |
| 2018-05-04 | $43.04 | $44.23 | $43.00 | $43.43 | $43.43 | 869,234 |
| 2018-05-03 | $43.90 | $44.57 | $43.21 | $43.31 | $43.31 | 493,054 |
| 2018-05-02 | $44.40 | $44.90 | $43.91 | $43.98 | $43.98 | 591,113 |
| 2018-05-01 | $44.32 | $44.80 | $43.49 | $44.67 | $44.67 | 851,792 |
| 2018-04-30 | $44.75 | $45.39 | $44.20 | $44.27 | $44.27 | 811,494 |
| 2018-04-27 | $46.07 | $46.84 | $44.11 | $44.74 | $44.74 | 848,285 |
| 2018-04-26 | $46.91 | $47.61 | $44.33 | $46.05 | $46.05 | 1,270,802 |
| 2018-04-25 | $44.22 | $44.57 | $43.19 | $44.07 | $44.07 | 872,671 |
| 2018-04-24 | $45.48 | $45.92 | $44.08 | $44.37 | $44.37 | 892,604 |
| 2018-04-23 | $46.31 | $46.87 | $44.97 | $45.18 | $45.18 | 987,293 |
| 2018-04-20 | $46.37 | $46.95 | $45.40 | $46.02 | $46.02 | 1,421,693 |
| 2018-04-19 | $46.62 | $47.00 | $46.06 | $46.15 | $46.15 | 1,006,589 |
| 2018-04-18 | $46.60 | $46.89 | $45.59 | $46.85 | $46.85 | 1,942,179 |
| 2018-04-17 | $44.73 | $46.50 | $44.40 | $46.36 | $46.36 | 2,070,532 |
| 2018-04-16 | $47.77 | $48.00 | $43.62 | $44.43 | $44.43 | 6,109,238 |
| 2018-04-13 | $43.04 | $43.68 | $42.29 | $42.53 | $42.53 | 692,340 |
| 2018-04-12 | $42.98 | $43.48 | $42.31 | $42.96 | $42.96 | 954,974 |
| 2018-04-11 | $43.07 | $44.23 | $42.65 | $43.00 | $43.00 | 1,489,482 |
| 2018-04-10 | $42.79 | $43.67 | $42.29 | $43.25 | $43.25 | 1,289,405 |
| 2018-04-09 | $42.57 | $43.30 | $42.19 | $42.43 | $42.43 | 1,098,183 |
| 2018-04-06 | $42.09 | $43.32 | $41.43 | $42.18 | $42.18 | 1,310,585 |
| 2018-04-05 | $44.67 | $45.00 | $42.62 | $42.69 | $42.69 | 939,465 |
| 2018-04-04 | $42.92 | $44.58 | $42.24 | $44.16 | $44.16 | 1,901,820 |
| 2018-04-03 | $45.02 | $45.50 | $41.15 | $43.68 | $43.68 | 3,138,255 |
| 2018-04-02 | $46.75 | $48.60 | $44.07 | $45.23 | $45.23 | 8,053,845 |
| 2018-03-29 | $59.83 | $59.83 | $57.85 | $57.96 | $57.96 | 993,100 |
| 2018-03-28 | $59.21 | $60.30 | $58.29 | $59.23 | $59.23 | 522,501 |
| 2018-03-27 | $61.04 | $61.21 | $58.62 | $59.05 | $59.05 | 449,157 |
| 2018-03-26 | $59.02 | $60.67 | $58.09 | $60.66 | $60.66 | 537,808 |
| 2018-03-23 | $58.94 | $60.25 | $57.70 | $58.28 | $58.28 | 381,000 |
| 2018-03-22 | $59.72 | $60.81 | $59.20 | $59.24 | $59.24 | 376,655 |
| 2018-03-21 | $60.03 | $61.12 | $59.57 | $60.50 | $60.50 | 554,251 |
| 2018-03-20 | $60.50 | $61.19 | $60.11 | $60.32 | $60.32 | 439,605 |
| 2018-03-19 | $61.26 | $61.98 | $59.82 | $60.46 | $60.46 | 561,375 |
| 2018-03-16 | $61.85 | $61.97 | $60.08 | $61.25 | $61.25 | 1,120,167 |
| 2018-03-15 | $61.69 | $62.42 | $60.42 | $61.63 | $61.63 | 512,360 |
| 2018-03-14 | $60.49 | $61.72 | $59.85 | $61.50 | $61.50 | 536,218 |
| 2018-03-13 | $60.60 | $60.76 | $59.30 | $60.35 | $60.35 | 666,620 |
| 2018-03-12 | $58.68 | $60.80 | $58.68 | $60.53 | $60.53 | 731,252 |
| 2018-03-09 | $61.05 | $61.49 | $58.40 | $58.49 | $58.49 | 1,065,828 |
| 2018-03-08 | $58.70 | $61.30 | $58.51 | $60.73 | $60.73 | 856,411 |
| 2018-03-07 | $58.49 | $60.40 | $56.40 | $58.53 | $58.53 | 1,993,360 |
| 2018-03-06 | $60.37 | $60.91 | $58.55 | $58.88 | $58.88 | 1,208,096 |
| 2018-03-05 | $59.43 | $60.85 | $59.43 | $59.91 | $59.91 | 1,195,633 |
| 2018-03-02 | $57.12 | $61.00 | $57.12 | $60.05 | $60.05 | 1,266,090 |
| 2018-03-01 | $57.04 | $59.00 | $56.90 | $57.41 | $57.41 | 897,876 |
| 2018-02-28 | $57.47 | $58.23 | $56.61 | $57.08 | $57.08 | 817,107 |
| 2018-02-27 | $57.88 | $58.27 | $56.12 | $57.43 | $57.43 | 836,550 |
| 2018-02-26 | $58.53 | $59.24 | $57.83 | $58.12 | $58.12 | 629,064 |
| 2018-02-23 | $56.67 | $58.88 | $56.57 | $58.60 | $58.60 | 930,057 |
| 2018-02-22 | $61.50 | $61.67 | $56.00 | $56.55 | $56.55 | 1,873,624 |
| 2018-02-21 | $64.54 | $66.16 | $63.17 | $63.19 | $63.19 | 1,244,341 |
| 2018-02-20 | $65.90 | $66.79 | $61.70 | $64.75 | $64.75 | 1,669,263 |
| 2018-02-16 | $63.75 | $71.22 | $63.66 | $67.26 | $67.26 | 2,683,386 |
| 2018-02-15 | $59.86 | $64.94 | $59.71 | $63.75 | $63.75 | 2,466,022 |
| 2018-02-14 | $54.09 | $60.44 | $54.09 | $59.29 | $59.29 | 1,715,646 |
| 2018-02-13 | $55.00 | $55.11 | $53.53 | $54.69 | $54.69 | 1,061,373 |
| 2018-02-12 | $54.20 | $56.10 | $54.20 | $55.36 | $55.36 | 840,352 |
| 2018-02-09 | $54.42 | $54.96 | $51.68 | $53.89 | $53.89 | 647,592 |
| 2018-02-08 | $56.24 | $56.43 | $53.63 | $53.67 | $53.67 | 520,251 |
| 2018-02-07 | $55.63 | $57.73 | $55.54 | $56.00 | $56.00 | 667,924 |
| 2018-02-06 | $55.49 | $57.03 | $54.07 | $55.66 | $55.66 | 891,520 |
| 2018-02-05 | $62.71 | $62.98 | $55.70 | $55.70 | $55.70 | 2,115,768 |
| 2018-02-02 | $58.00 | $64.04 | $57.94 | $63.42 | $63.42 | 2,900,401 |
| 2018-02-01 | $56.77 | $58.56 | $56.77 | $58.33 | $58.33 | 707,096 |
| 2018-01-31 | $57.53 | $58.13 | $55.97 | $57.17 | $57.17 | 984,845 |
| 2018-01-30 | $58.50 | $59.88 | $57.23 | $57.29 | $57.29 | 769,328 |
| 2018-01-29 | $59.23 | $60.31 | $58.63 | $58.79 | $58.79 | 891,179 |
| 2018-01-26 | $59.87 | $60.14 | $59.02 | $59.23 | $59.23 | 546,492 |
| 2018-01-25 | $59.06 | $59.87 | $58.28 | $59.85 | $59.85 | 336,362 |
| 2018-01-24 | $59.20 | $59.80 | $57.98 | $58.84 | $58.84 | 498,610 |
| 2018-01-23 | $57.72 | $59.75 | $57.60 | $59.19 | $59.19 | 766,310 |
| 2018-01-22 | $57.44 | $58.21 | $56.98 | $57.62 | $57.62 | 714,173 |
| 2018-01-19 | $56.49 | $57.18 | $56.15 | $57.03 | $57.03 | 633,935 |
| 2018-01-18 | $56.73 | $56.73 | $55.93 | $56.12 | $56.12 | 732,287 |
| 2018-01-17 | $56.80 | $57.32 | $55.91 | $56.97 | $56.97 | 974,418 |
| 2018-01-16 | $59.00 | $59.05 | $56.43 | $56.57 | $56.57 | 1,260,608 |
| 2018-01-12 | $58.97 | $59.21 | $58.26 | $58.71 | $58.71 | 706,074 |
| 2018-01-11 | $59.04 | $60.50 | $58.11 | $58.97 | $58.97 | 996,814 |
| 2018-01-10 | $56.51 | $59.15 | $56.11 | $58.71 | $58.71 | 1,582,095 |
| 2018-01-09 | $55.42 | $56.80 | $54.59 | $56.64 | $56.64 | 934,907 |
| 2018-01-08 | $54.15 | $54.38 | $53.15 | $53.61 | $53.61 | 697,686 |
| 2018-01-05 | $54.78 | $54.98 | $53.87 | $54.14 | $54.14 | 461,328 |
| 2018-01-04 | $55.89 | $56.18 | $53.56 | $54.54 | $54.54 | 1,281,895 |
| 2018-01-03 | $55.48 | $56.07 | $54.63 | $55.89 | $55.89 | 498,981 |
| 2018-01-02 | $54.99 | $55.75 | $54.87 | $55.22 | $55.22 | 578,994 |
| 2017-12-29 | $55.20 | $55.28 | $54.54 | $54.73 | $54.73 | 439,801 |
| 2017-12-28 | $54.49 | $55.85 | $54.45 | $55.39 | $55.39 | 775,701 |
| 2017-12-27 | $53.82 | $54.62 | $53.81 | $54.57 | $54.57 | 710,122 |
| 2017-12-26 | $52.99 | $53.86 | $52.93 | $53.71 | $53.71 | 582,158 |
| 2017-12-22 | $52.67 | $53.27 | $52.49 | $53.04 | $53.04 | 607,997 |
| 2017-12-21 | $52.15 | $52.83 | $51.97 | $52.52 | $52.52 | 512,953 |
| 2017-12-20 | $52.01 | $52.53 | $51.71 | $52.12 | $52.12 | 640,261 |
| 2017-12-19 | $52.29 | $52.67 | $51.73 | $51.80 | $51.80 | 637,093 |
| 2017-12-18 | $52.80 | $52.94 | $51.98 | $52.19 | $52.19 | 465,692 |
| 2017-12-15 | $51.51 | $52.89 | $51.15 | $52.62 | $52.62 | 2,574,029 |
| 2017-12-14 | $52.43 | $52.43 | $51.42 | $51.56 | $51.56 | 888,409 |
| 2017-12-13 | $52.06 | $52.46 | $51.09 | $52.25 | $52.25 | 1,131,960 |
| 2017-12-12 | $51.97 | $52.34 | $51.60 | $52.15 | $52.15 | 773,104 |
| 2017-12-11 | $52.73 | $52.77 | $51.95 | $52.16 | $52.16 | 989,673 |
| 2017-12-08 | $53.26 | $53.43 | $52.71 | $52.88 | $52.88 | 843,930 |
| 2017-12-07 | $52.93 | $53.08 | $52.37 | $52.78 | $52.78 | 905,444 |
| 2017-12-06 | $54.56 | $54.72 | $52.30 | $52.76 | $52.76 | 1,160,588 |
| 2017-12-05 | $54.18 | $55.00 | $53.76 | $54.34 | $54.34 | 1,202,223 |
| 2017-12-04 | $54.04 | $55.08 | $53.89 | $54.58 | $54.58 | 1,550,177 |
| 2017-12-01 | $51.98 | $53.85 | $51.84 | $53.70 | $53.70 | 1,686,908 |
| 2017-11-30 | $51.59 | $52.31 | $51.00 | $52.29 | $52.29 | 856,233 |
| 2017-11-29 | $51.25 | $51.73 | $49.93 | $51.45 | $51.45 | 873,874 |
| 2017-11-28 | $50.57 | $51.40 | $49.74 | $51.15 | $51.15 | 995,566 |
| 2017-11-27 | $52.01 | $52.99 | $49.45 | $50.36 | $50.36 | 2,409,050 |
| 2017-11-24 | $50.02 | $51.28 | $50.02 | $51.05 | $51.05 | 547,001 |
| 2017-11-22 | $49.56 | $50.30 | $49.38 | $50.15 | $50.15 | 454,110 |
| 2017-11-21 | $48.10 | $49.58 | $47.73 | $49.36 | $49.36 | 908,015 |
| 2017-11-20 | $48.27 | $48.27 | $47.64 | $47.77 | $47.77 | 426,929 |
| 2017-11-17 | $47.67 | $48.41 | $47.65 | $48.40 | $48.40 | 896,751 |
| 2017-11-16 | $48.06 | $48.95 | $47.70 | $47.75 | $47.75 | 591,495 |
| 2017-11-15 | $47.70 | $49.12 | $46.43 | $48.08 | $48.08 | 953,421 |
| 2017-11-14 | $48.71 | $49.24 | $47.58 | $47.69 | $47.69 | 1,156,971 |
| 2017-11-13 | $47.84 | $49.67 | $47.74 | $49.17 | $49.17 | 908,661 |
| 2017-11-10 | $48.08 | $48.08 | $46.80 | $47.85 | $47.85 | 1,285,195 |
| 2017-11-09 | $47.99 | $48.21 | $47.33 | $48.05 | $48.05 | 475,921 |
| 2017-11-08 | $47.28 | $48.22 | $47.06 | $48.03 | $48.03 | 799,376 |
| 2017-11-07 | $48.65 | $48.78 | $47.34 | $47.70 | $47.70 | 833,514 |
| 2017-11-06 | $51.17 | $51.43 | $48.56 | $48.76 | $48.76 | 1,671,812 |
| 2017-11-03 | $48.65 | $51.04 | $48.60 | $50.99 | $50.99 | 896,105 |
| 2017-11-02 | $48.78 | $49.15 | $48.44 | $48.84 | $48.84 | 809,804 |
| 2017-11-01 | $49.16 | $49.16 | $48.44 | $48.65 | $48.65 | 826,871 |
| 2017-10-31 | $48.77 | $49.37 | $48.35 | $48.76 | $48.76 | 890,221 |
| 2017-10-30 | $49.50 | $50.09 | $48.67 | $48.89 | $48.89 | 1,626,221 |
| 2017-10-27 | $55.00 | $56.58 | $49.52 | $49.85 | $49.85 | 2,157,320 |
| 2017-10-26 | $49.00 | $55.31 | $47.01 | $54.97 | $54.97 | 3,019,441 |
| 2017-10-25 | $50.70 | $51.16 | $49.37 | $49.49 | $49.49 | 1,016,724 |
| 2017-10-24 | $49.68 | $50.52 | $49.13 | $50.38 | $50.38 | 1,304,637 |
| 2017-10-23 | $50.58 | $50.58 | $49.40 | $49.47 | $49.47 | 1,129,614 |
| 2017-10-20 | $50.54 | $50.84 | $50.08 | $50.58 | $50.58 | 808,932 |
| 2017-10-19 | $51.20 | $51.37 | $50.23 | $50.56 | $50.56 | 593,371 |
| 2017-10-18 | $51.75 | $51.99 | $50.81 | $51.09 | $51.09 | 529,133 |
| 2017-10-17 | $50.65 | $51.74 | $50.34 | $51.48 | $51.48 | 517,715 |
| 2017-10-16 | $49.00 | $51.04 | $48.96 | $50.75 | $50.75 | 793,426 |
| 2017-10-13 | $50.15 | $50.56 | $50.01 | $50.29 | $50.29 | 382,821 |
| 2017-10-12 | $51.34 | $51.57 | $49.82 | $50.33 | $50.33 | 907,980 |
| 2017-10-11 | $51.26 | $51.97 | $51.14 | $51.56 | $51.56 | 671,934 |
| 2017-10-10 | $51.28 | $51.34 | $50.85 | $51.17 | $51.17 | 374,340 |
| 2017-10-09 | $51.66 | $51.82 | $51.21 | $51.28 | $51.28 | 345,575 |
| 2017-10-06 | $52.00 | $52.27 | $51.27 | $51.50 | $51.50 | 467,934 |
| 2017-10-05 | $51.70 | $52.30 | $51.09 | $52.26 | $52.26 | 422,790 |
| 2017-10-04 | $51.51 | $52.11 | $51.10 | $51.87 | $51.87 | 346,443 |
| 2017-10-03 | $51.80 | $51.80 | $50.71 | $51.43 | $51.43 | 504,861 |
| 2017-10-02 | $50.64 | $51.86 | $50.31 | $51.73 | $51.73 | 947,492 |
| 2017-09-29 | $51.80 | $52.11 | $50.83 | $50.84 | $50.84 | 659,253 |
| 2017-09-28 | $51.46 | $52.02 | $51.00 | $51.82 | $51.82 | 681,275 |
| 2017-09-27 | $51.66 | $51.97 | $51.18 | $51.32 | $51.32 | 795,497 |
| 2017-09-26 | $52.28 | $52.28 | $51.22 | $51.46 | $51.46 | 686,744 |
| 2017-09-25 | $50.31 | $51.82 | $50.14 | $51.78 | $51.78 | 855,426 |
| 2017-09-22 | $50.42 | $50.64 | $50.04 | $50.37 | $50.37 | 384,102 |
| 2017-09-21 | $50.59 | $50.91 | $50.06 | $50.34 | $50.34 | 360,726 |
| 2017-09-20 | $50.61 | $50.91 | $49.96 | $50.66 | $50.66 | 534,194 |
| 2017-09-19 | $52.18 | $52.18 | $50.46 | $50.54 | $50.54 | 674,134 |
| 2017-09-18 | $51.97 | $52.52 | $51.70 | $52.02 | $52.02 | 560,169 |
| 2017-09-15 | $52.47 | $52.88 | $51.56 | $52.02 | $52.02 | 1,562,169 |
| 2017-09-14 | $52.15 | $52.70 | $50.95 | $52.33 | $52.33 | 717,255 |
| 2017-09-13 | $52.93 | $53.58 | $52.04 | $52.29 | $52.29 | 908,968 |
| 2017-09-12 | $52.65 | $54.40 | $52.50 | $53.39 | $53.39 | 1,288,412 |
| 2017-09-11 | $50.50 | $52.52 | $50.50 | $52.44 | $52.44 | 1,050,312 |
| 2017-09-08 | $50.26 | $50.64 | $49.90 | $50.56 | $50.56 | 627,263 |
| 2017-09-07 | $49.81 | $50.76 | $48.97 | $50.36 | $50.36 | 686,536 |
| 2017-09-06 | $49.67 | $50.15 | $49.65 | $49.81 | $49.81 | 481,086 |
| 2017-09-05 | $49.51 | $49.85 | $48.90 | $49.54 | $49.54 | 957,936 |
| 2017-09-01 | $50.77 | $50.91 | $49.70 | $49.72 | $49.72 | 775,218 |
| 2017-08-31 | $49.49 | $50.87 | $49.43 | $50.78 | $50.78 | 917,168 |
| 2017-08-30 | $49.09 | $49.85 | $49.02 | $49.50 | $49.50 | 379,871 |
| 2017-08-29 | $49.69 | $49.77 | $48.96 | $49.16 | $49.16 | 746,045 |
| 2017-08-28 | $50.62 | $50.62 | $49.96 | $50.12 | $50.12 | 715,283 |
| 2017-08-25 | $50.35 | $50.85 | $49.84 | $50.42 | $50.42 | 589,183 |
| 2017-08-24 | $50.31 | $50.61 | $50.25 | $50.49 | $50.49 | 744,657 |
| 2017-08-23 | $49.87 | $50.73 | $49.48 | $50.21 | $50.21 | 455,184 |
| 2017-08-22 | $50.74 | $50.94 | $50.02 | $50.05 | $50.05 | 632,272 |
| 2017-08-21 | $51.05 | $51.20 | $50.50 | $50.68 | $50.68 | 475,859 |
| 2017-08-18 | $50.88 | $51.32 | $50.42 | $50.90 | $50.90 | 696,175 |
| 2017-08-17 | $51.52 | $51.64 | $50.92 | $50.92 | $50.92 | 440,179 |
| 2017-08-16 | $51.59 | $51.85 | $51.49 | $51.56 | $51.56 | 367,391 |
| 2017-08-15 | $51.65 | $51.86 | $51.48 | $51.60 | $51.60 | 543,578 |
| 2017-08-14 | $52.14 | $52.24 | $51.55 | $51.62 | $51.62 | 660,779 |
| 2017-08-11 | $51.78 | $52.36 | $51.51 | $51.91 | $51.91 | 522,306 |
| 2017-08-10 | $52.32 | $52.75 | $51.21 | $51.66 | $51.66 | 747,292 |
| 2017-08-09 | $52.95 | $53.15 | $52.22 | $52.38 | $52.38 | 463,819 |
| 2017-08-08 | $53.91 | $54.14 | $52.73 | $53.02 | $53.02 | 709,400 |
| 2017-08-07 | $53.78 | $54.21 | $53.60 | $54.13 | $54.13 | 489,394 |
| 2017-08-04 | $54.30 | $54.30 | $53.47 | $53.77 | $53.77 | 407,507 |
| 2017-08-03 | $54.22 | $54.35 | $53.70 | $53.92 | $53.92 | 386,303 |
| 2017-08-02 | $54.27 | $54.67 | $53.42 | $54.04 | $54.04 | 578,078 |
| 2017-08-01 | $54.91 | $55.14 | $54.21 | $54.45 | $54.45 | 961,897 |
| 2017-07-31 | $55.50 | $55.60 | $54.32 | $54.41 | $54.41 | 1,087,500 |
| 2017-07-28 | $54.68 | $55.39 | $54.54 | $55.22 | $55.22 | 1,106,600 |
| 2017-07-27 | $58.43 | $58.43 | $54.50 | $54.90 | $54.90 | 2,409,052 |
| 2017-07-26 | $57.71 | $58.28 | $57.47 | $57.57 | $57.57 | 590,804 |
| 2017-07-25 | $58.82 | $58.91 | $57.43 | $57.99 | $57.99 | 760,643 |
| 2017-07-24 | $57.62 | $58.83 | $57.35 | $58.63 | $58.63 | 816,814 |
| 2017-07-21 | $57.50 | $58.05 | $57.16 | $57.73 | $57.73 | 705,729 |
| 2017-07-20 | $57.90 | $57.95 | $57.27 | $57.53 | $57.53 | 659,446 |
| 2017-07-19 | $58.12 | $58.89 | $57.41 | $57.62 | $57.62 | 903,698 |
| 2017-07-18 | $59.56 | $59.57 | $57.91 | $58.01 | $58.01 | 709,831 |
| 2017-07-17 | $59.02 | $60.86 | $59.02 | $59.66 | $59.66 | 935,806 |
| 2017-07-14 | $58.75 | $59.63 | $58.47 | $58.86 | $58.86 | 543,727 |
| 2017-07-13 | $58.03 | $59.21 | $57.17 | $58.79 | $58.79 | 635,854 |
| 2017-07-12 | $57.69 | $58.32 | $57.47 | $57.87 | $57.87 | 426,919 |
| 2017-07-11 | $58.05 | $58.40 | $57.29 | $57.42 | $57.42 | 625,647 |
| 2017-07-10 | $59.56 | $59.56 | $58.05 | $58.10 | $58.10 | 744,965 |
| 2017-07-07 | $59.85 | $60.15 | $58.87 | $59.53 | $59.53 | 575,312 |
| 2017-07-06 | $60.18 | $60.18 | $59.05 | $59.47 | $59.47 | 1,548,340 |
| 2017-07-05 | $58.55 | $61.31 | $58.37 | $60.45 | $60.45 | 1,109,619 |
| 2017-07-03 | $58.11 | $59.31 | $58.00 | $58.70 | $58.70 | 512,053 |
| 2017-06-30 | $56.34 | $58.57 | $56.34 | $57.97 | $57.97 | 799,131 |
| 2017-06-29 | $57.94 | $58.31 | $57.19 | $57.92 | $57.92 | 656,863 |
| 2017-06-28 | $57.51 | $58.32 | $57.07 | $58.16 | $58.16 | 537,921 |
| 2017-06-27 | $58.34 | $58.84 | $57.05 | $57.12 | $57.12 | 771,441 |
| 2017-06-26 | $58.39 | $58.76 | $57.03 | $58.30 | $58.30 | 781,836 |
| 2017-06-23 | $58.81 | $58.81 | $57.55 | $58.47 | $58.47 | 889,606 |
| 2017-06-22 | $57.85 | $59.28 | $57.45 | $58.68 | $58.68 | 683,944 |
| 2017-06-21 | $57.11 | $58.45 | $56.98 | $57.66 | $57.66 | 796,944 |
| 2017-06-20 | $57.40 | $58.47 | $56.89 | $57.18 | $57.18 | 1,222,196 |
| 2017-06-19 | $57.15 | $57.55 | $56.66 | $57.51 | $57.51 | 1,132,999 |
| 2017-06-16 | $58.45 | $58.45 | $55.62 | $57.15 | $57.15 | 1,449,491 |
| 2017-06-15 | $58.94 | $59.22 | $58.14 | $58.33 | $58.33 | 677,585 |
| 2017-06-14 | $58.89 | $59.77 | $58.20 | $59.47 | $59.47 | 630,761 |
| 2017-06-13 | $58.18 | $58.65 | $57.29 | $58.61 | $58.61 | 1,103,245 |
| 2017-06-12 | $60.59 | $60.87 | $58.65 | $59.47 | $59.47 | 1,045,889 |
| 2017-06-09 | $60.47 | $63.40 | $59.55 | $61.66 | $61.66 | 1,526,722 |
| 2017-06-08 | $59.77 | $60.65 | $59.17 | $60.31 | $60.31 | 703,504 |
| 2017-06-07 | $59.03 | $59.72 | $58.56 | $59.57 | $59.57 | 516,992 |
| 2017-06-06 | $57.96 | $59.55 | $57.60 | $58.99 | $58.99 | 766,863 |
| 2017-06-05 | $59.59 | $59.75 | $57.41 | $58.02 | $58.02 | 1,681,409 |
| 2017-06-02 | $59.79 | $59.98 | $59.20 | $59.38 | $59.38 | 696,738 |
| 2017-06-01 | $57.49 | $59.90 | $56.80 | $59.55 | $59.55 | 726,842 |
| 2017-05-31 | $57.78 | $58.19 | $57.43 | $57.76 | $57.76 | 1,036,351 |
| 2017-05-30 | $57.69 | $58.20 | $57.41 | $57.70 | $57.70 | 674,086 |
| 2017-05-26 | $57.99 | $58.61 | $57.50 | $57.70 | $57.70 | 567,524 |
| 2017-05-25 | $58.68 | $58.68 | $57.69 | $57.94 | $57.94 | 933,427 |
| 2017-05-24 | $57.72 | $58.33 | $57.12 | $58.25 | $58.25 | 866,980 |
| 2017-05-23 | $58.32 | $58.65 | $57.58 | $57.71 | $57.71 | 821,247 |
| 2017-05-22 | $57.95 | $58.37 | $57.62 | $58.32 | $58.32 | 536,929 |
| 2017-05-19 | $57.35 | $58.20 | $57.05 | $57.91 | $57.91 | 724,164 |
| 2017-05-18 | $57.19 | $59.00 | $56.75 | $57.93 | $57.93 | 733,380 |
| 2017-05-17 | $59.74 | $59.74 | $56.85 | $57.22 | $57.22 | 1,001,345 |
| 2017-05-16 | $59.34 | $60.56 | $59.19 | $60.47 | $60.47 | 734,183 |
| 2017-05-15 | $58.20 | $59.28 | $58.03 | $59.09 | $59.09 | 583,158 |
| 2017-05-12 | $57.14 | $58.56 | $56.77 | $58.41 | $58.41 | 426,356 |
| 2017-05-11 | $57.30 | $57.46 | $56.69 | $57.38 | $57.38 | 810,525 |
| 2017-05-10 | $57.14 | $57.81 | $56.54 | $57.72 | $57.72 | 729,311 |
| 2017-05-09 | $57.52 | $57.75 | $56.72 | $57.34 | $57.34 | 805,165 |
| 2017-05-08 | $59.53 | $59.53 | $57.08 | $57.20 | $57.20 | 874,489 |
| 2017-05-05 | $60.37 | $60.79 | $58.76 | $59.69 | $59.69 | 853,617 |
| 2017-05-04 | $59.00 | $60.50 | $58.91 | $60.41 | $60.41 | 837,352 |
| 2017-05-03 | $58.16 | $59.00 | $57.80 | $58.90 | $58.90 | 1,004,378 |
| 2017-05-02 | $59.57 | $60.08 | $58.20 | $58.51 | $58.51 | 799,145 |
| 2017-05-01 | $58.74 | $60.24 | $58.17 | $59.34 | $59.34 | 998,806 |
| 2017-04-28 | $56.55 | $59.09 | $56.11 | $58.25 | $58.25 | 1,264,061 |
| 2017-04-27 | $56.55 | $57.45 | $53.64 | $56.30 | $56.30 | 1,128,661 |
| 2017-04-26 | $57.22 | $57.91 | $56.19 | $57.13 | $57.13 | 544,802 |
| 2017-04-25 | $56.93 | $58.21 | $56.87 | $57.00 | $57.00 | 963,932 |
| 2017-04-24 | $57.33 | $57.33 | $55.98 | $56.73 | $56.73 | 864,520 |
| 2017-04-21 | $56.74 | $57.30 | $56.07 | $56.57 | $56.57 | 738,838 |
| 2017-04-20 | $56.57 | $56.91 | $55.76 | $56.73 | $56.73 | 429,555 |
| 2017-04-19 | $55.99 | $56.87 | $55.54 | $56.45 | $56.45 | 536,718 |
| 2017-04-18 | $56.36 | $56.52 | $55.06 | $55.90 | $55.90 | 805,111 |
| 2017-04-17 | $56.99 | $57.37 | $56.17 | $56.84 | $56.84 | 583,059 |
| 2017-04-13 | $56.74 | $57.79 | $56.69 | $57.16 | $57.16 | 829,611 |
| 2017-04-12 | $56.97 | $57.70 | $56.80 | $56.95 | $56.95 | 481,077 |
| 2017-04-11 | $58.44 | $58.60 | $56.64 | $56.98 | $56.98 | 934,681 |
| 2017-04-10 | $58.70 | $58.70 | $57.76 | $58.17 | $58.17 | 427,995 |
| 2017-04-07 | $57.52 | $58.73 | $57.04 | $58.69 | $58.69 | 598,826 |
| 2017-04-06 | $57.82 | $57.84 | $56.61 | $57.54 | $57.54 | 516,096 |
| 2017-04-05 | $58.92 | $59.90 | $57.45 | $57.72 | $57.72 | 955,594 |
| 2017-04-04 | $57.59 | $58.77 | $57.43 | $58.75 | $58.75 | 1,064,178 |
| 2017-04-03 | $58.31 | $59.39 | $57.04 | $57.42 | $57.42 | 1,062,711 |
| 2017-03-31 | $59.40 | $61.80 | $56.20 | $58.50 | $58.50 | 2,262,220 |
| 2017-03-30 | $59.40 | $59.77 | $58.86 | $58.94 | $58.94 | 343,658 |
| 2017-03-29 | $59.43 | $60.73 | $58.77 | $59.75 | $59.75 | 502,347 |
| 2017-03-28 | $59.45 | $59.67 | $58.43 | $59.38 | $59.38 | 631,575 |
| 2017-03-27 | $58.40 | $59.58 | $57.56 | $59.35 | $59.35 | 804,548 |
| 2017-03-24 | $59.03 | $59.80 | $58.13 | $58.88 | $58.88 | 789,391 |
| 2017-03-23 | $59.06 | $60.10 | $58.50 | $58.68 | $58.68 | 685,601 |
| 2017-03-22 | $57.50 | $59.50 | $57.50 | $59.43 | $59.43 | 656,442 |
| 2017-03-21 | $60.06 | $60.32 | $57.01 | $57.36 | $57.36 | 1,236,116 |
| 2017-03-20 | $59.01 | $60.12 | $59.01 | $59.68 | $59.68 | 624,876 |
| 2017-03-17 | $59.34 | $59.63 | $58.60 | $59.31 | $59.31 | 1,000,372 |
| 2017-03-16 | $57.60 | $59.00 | $57.11 | $58.98 | $58.98 | 836,572 |
| 2017-03-15 | $55.65 | $57.88 | $55.62 | $57.62 | $57.62 | 961,551 |
| 2017-03-14 | $55.48 | $55.91 | $54.30 | $55.66 | $55.66 | 590,368 |
| 2017-03-13 | $57.50 | $57.92 | $55.34 | $55.55 | $55.55 | 816,450 |
| 2017-03-10 | $57.16 | $58.18 | $56.34 | $57.22 | $57.22 | 703,154 |
| 2017-03-09 | $57.15 | $57.68 | $55.99 | $57.08 | $57.08 | 870,141 |
| 2017-03-08 | $59.01 | $59.69 | $57.27 | $57.40 | $57.40 | 1,198,804 |
| 2017-03-07 | $59.40 | $59.97 | $58.39 | $58.80 | $58.80 | 746,194 |
| 2017-03-06 | $60.97 | $61.02 | $59.93 | $60.20 | $60.20 | 568,410 |
| 2017-03-03 | $60.62 | $61.70 | $60.22 | $60.97 | $60.97 | 893,725 |
| 2017-03-02 | $59.46 | $62.50 | $59.08 | $61.16 | $61.16 | 1,586,409 |
| 2017-03-01 | $57.06 | $59.89 | $56.49 | $59.71 | $59.71 | 1,504,522 |
| 2017-02-28 | $55.19 | $57.10 | $53.44 | $56.50 | $56.50 | 1,423,411 |
| 2017-02-27 | $53.06 | $55.47 | $52.54 | $55.40 | $55.40 | 1,352,735 |
| 2017-02-24 | $52.20 | $52.98 | $51.51 | $52.98 | $52.98 | 548,143 |
| 2017-02-23 | $52.91 | $53.20 | $51.84 | $52.57 | $52.57 | 776,962 |
| 2017-02-22 | $54.01 | $54.35 | $53.14 | $53.29 | $53.29 | 772,404 |
| 2017-02-21 | $54.57 | $54.70 | $54.08 | $54.19 | $54.19 | 924,086 |
| 2017-02-17 | $55.03 | $55.64 | $54.01 | $54.57 | $54.57 | 860,925 |
| 2017-02-16 | $56.82 | $57.28 | $55.14 | $55.55 | $55.55 | 985,854 |
| 2017-02-15 | $58.17 | $58.81 | $55.48 | $56.89 | $56.89 | 1,658,912 |
| 2017-02-14 | $54.40 | $57.72 | $53.04 | $57.21 | $57.21 | 1,284,449 |
| 2017-02-13 | $55.21 | $55.74 | $54.49 | $54.80 | $54.80 | 891,832 |
| 2017-02-10 | $54.39 | $55.72 | $54.34 | $55.11 | $55.11 | 1,160,610 |
| 2017-02-09 | $54.43 | $55.40 | $53.98 | $54.47 | $54.47 | 510,153 |
| 2017-02-08 | $54.46 | $55.02 | $53.97 | $54.50 | $54.50 | 523,571 |
| 2017-02-07 | $55.36 | $55.63 | $54.41 | $54.77 | $54.77 | 506,766 |
| 2017-02-06 | $54.84 | $55.46 | $54.72 | $55.35 | $55.35 | 333,803 |
| 2017-02-03 | $55.43 | $55.43 | $53.90 | $54.95 | $54.95 | 630,091 |
| 2017-02-02 | $54.56 | $55.48 | $53.69 | $55.23 | $55.23 | 805,474 |
| 2017-02-01 | $54.45 | $54.96 | $52.79 | $54.70 | $54.70 | 1,268,003 |
| 2017-01-31 | $51.98 | $54.30 | $51.08 | $54.11 | $54.11 | 1,329,144 |
| 2017-01-30 | $54.00 | $54.11 | $51.56 | $52.26 | $52.26 | 1,074,640 |
| 2017-01-27 | $54.95 | $55.02 | $54.12 | $54.34 | $54.34 | 551,185 |
| 2017-01-26 | $55.25 | $56.40 | $54.72 | $54.85 | $54.85 | 612,627 |
| 2017-01-25 | $55.85 | $56.00 | $55.02 | $55.66 | $55.66 | 578,345 |
| 2017-01-24 | $55.70 | $55.74 | $54.37 | $55.71 | $55.71 | 733,181 |
| 2017-01-23 | $55.94 | $56.50 | $55.04 | $55.74 | $55.74 | 465,604 |
| 2017-01-20 | $56.06 | $56.32 | $55.14 | $55.98 | $55.98 | 756,023 |
| 2017-01-19 | $56.04 | $56.43 | $55.65 | $56.08 | $56.08 | 766,084 |
| 2017-01-18 | $54.89 | $56.01 | $54.48 | $55.83 | $55.83 | 661,877 |
| 2017-01-17 | $54.96 | $55.45 | $54.04 | $54.56 | $54.56 | 734,347 |
| 2017-01-13 | $54.76 | $56.39 | $54.76 | $55.46 | $55.46 | 743,069 |
| 2017-01-12 | $54.12 | $55.38 | $53.53 | $54.65 | $54.65 | 816,213 |
| 2017-01-11 | $58.28 | $59.00 | $53.69 | $54.60 | $54.60 | 2,012,388 |
| 2017-01-10 | $60.19 | $60.54 | $58.41 | $58.49 | $58.49 | 793,115 |
| 2017-01-09 | $60.27 | $60.69 | $58.80 | $59.92 | $59.92 | 791,361 |
| 2017-01-06 | $59.34 | $60.47 | $59.27 | $59.64 | $59.64 | 575,144 |
| 2017-01-05 | $59.91 | $60.29 | $58.54 | $59.24 | $59.24 | 690,905 |
| 2017-01-04 | $56.38 | $60.07 | $56.36 | $59.90 | $59.90 | 1,184,157 |
| 2017-01-03 | $55.40 | $56.70 | $54.97 | $56.10 | $56.10 | 705,130 |
| 2016-12-30 | $55.15 | $55.85 | $55.00 | $55.58 | $55.58 | 460,626 |
| 2016-12-29 | $55.41 | $55.76 | $54.85 | $55.30 | $55.30 | 367,424 |
| 2016-12-28 | $56.80 | $56.80 | $55.15 | $55.19 | $55.19 | 421,055 |
| 2016-12-27 | $57.54 | $58.20 | $56.67 | $56.77 | $56.77 | 400,901 |
| 2016-12-23 | $56.09 | $58.10 | $56.01 | $57.99 | $57.99 | 540,226 |
| 2016-12-22 | $56.91 | $57.34 | $56.07 | $56.31 | $56.31 | 383,250 |
| 2016-12-21 | $56.76 | $57.72 | $56.16 | $56.85 | $56.85 | 791,164 |
| 2016-12-20 | $55.90 | $57.00 | $55.86 | $56.75 | $56.75 | 1,061,892 |
| 2016-12-19 | $56.48 | $56.89 | $55.70 | $55.97 | $55.97 | 595,394 |
| 2016-12-16 | $57.82 | $58.31 | $55.88 | $56.51 | $56.51 | 926,400 |
| 2016-12-15 | $55.35 | $57.77 | $55.01 | $57.58 | $57.58 | 841,193 |
| 2016-12-14 | $54.44 | $55.50 | $54.20 | $55.03 | $55.03 | 821,205 |
| 2016-12-13 | $54.79 | $55.71 | $54.28 | $54.44 | $54.44 | 793,467 |
| 2016-12-12 | $55.00 | $55.75 | $54.60 | $55.14 | $55.14 | 701,477 |
| 2016-12-09 | $56.19 | $57.28 | $55.44 | $55.47 | $55.47 | 630,599 |
| 2016-12-08 | $55.50 | $56.09 | $55.01 | $55.75 | $55.75 | 903,393 |
| 2016-12-07 | $57.00 | $57.50 | $54.60 | $55.55 | $55.55 | 1,509,640 |
| 2016-12-06 | $56.28 | $58.34 | $55.92 | $58.27 | $58.27 | 713,611 |
| 2016-12-05 | $56.71 | $56.78 | $55.52 | $56.21 | $56.21 | 1,144,859 |
| 2016-12-02 | $54.87 | $56.73 | $54.37 | $56.25 | $56.25 | 892,820 |
| 2016-12-01 | $56.62 | $57.37 | $54.77 | $54.89 | $54.89 | 1,141,775 |
| 2016-11-30 | $57.93 | $58.75 | $56.57 | $56.83 | $56.83 | 1,390,825 |
| 2016-11-29 | $57.82 | $58.27 | $56.33 | $58.07 | $58.07 | 914,567 |
| 2016-11-28 | $58.50 | $58.65 | $57.61 | $57.77 | $57.77 | 568,568 |
| 2016-11-25 | $59.33 | $59.33 | $58.31 | $58.89 | $58.89 | 308,936 |
| 2016-11-23 | $56.74 | $59.12 | $56.63 | $59.00 | $59.00 | 602,973 |
| 2016-11-22 | $59.20 | $59.86 | $58.08 | $58.34 | $58.34 | 950,789 |
| 2016-11-21 | $58.06 | $59.34 | $57.97 | $59.20 | $59.20 | 943,512 |
| 2016-11-18 | $59.39 | $59.51 | $58.37 | $58.44 | $58.44 | 630,252 |
| 2016-11-17 | $58.94 | $59.78 | $58.26 | $59.50 | $59.50 | 761,593 |
| 2016-11-16 | $59.12 | $59.20 | $57.84 | $58.42 | $58.42 | 850,469 |
| 2016-11-15 | $58.67 | $59.84 | $58.02 | $59.40 | $59.40 | 797,043 |
| 2016-11-14 | $58.48 | $59.10 | $56.54 | $59.02 | $59.02 | 1,476,536 |
| 2016-11-11 | $58.19 | $59.11 | $57.56 | $58.51 | $58.51 | 1,182,253 |
| 2016-11-10 | $59.01 | $60.74 | $58.12 | $59.07 | $59.07 | 1,272,510 |
| 2016-11-09 | $55.00 | $58.59 | $54.64 | $58.01 | $58.01 | 2,694,139 |
| 2016-11-08 | $53.36 | $54.23 | $52.58 | $53.85 | $53.85 | 1,116,849 |
| 2016-11-07 | $52.76 | $54.38 | $52.60 | $53.97 | $53.97 | 1,119,790 |
| 2016-11-04 | $51.26 | $52.45 | $51.04 | $51.96 | $51.96 | 1,080,879 |
| 2016-11-03 | $52.34 | $53.05 | $50.95 | $51.13 | $51.13 | 1,462,046 |
| 2016-11-02 | $50.10 | $54.28 | $50.00 | $52.28 | $52.28 | 1,611,281 |
| 2016-11-01 | $50.31 | $52.57 | $50.23 | $51.88 | $51.88 | 1,558,389 |
| 2016-10-31 | $51.30 | $51.94 | $50.35 | $50.41 | $50.41 | 899,516 |
| 2016-10-28 | $51.21 | $52.57 | $50.47 | $51.01 | $51.01 | 1,080,351 |
| 2016-10-27 | $53.34 | $54.24 | $51.60 | $51.72 | $51.72 | 1,214,377 |
| 2016-10-26 | $54.41 | $55.73 | $52.68 | $53.24 | $53.24 | 1,814,881 |
| 2016-10-25 | $56.49 | $56.71 | $53.63 | $54.46 | $54.46 | 1,935,420 |
| 2016-10-24 | $56.18 | $57.12 | $54.92 | $56.69 | $56.69 | 2,200,736 |
| 2016-10-21 | $57.03 | $59.40 | $54.80 | $55.62 | $55.62 | 14,323,147 |
| 2016-10-20 | $43.01 | $43.60 | $42.75 | $43.51 | $43.51 | 3,093,211 |
| 2016-10-19 | $43.50 | $43.65 | $42.64 | $42.86 | $42.86 | 644,729 |
| 2016-10-18 | $43.16 | $43.99 | $42.82 | $43.50 | $43.50 | 564,627 |
| 2016-10-17 | $42.40 | $43.20 | $41.93 | $42.37 | $42.37 | 477,420 |
| 2016-10-14 | $44.23 | $44.62 | $42.26 | $42.30 | $42.30 | 926,449 |
| 2016-10-13 | $43.35 | $44.55 | $43.06 | $43.87 | $43.87 | 638,224 |
| 2016-10-12 | $45.19 | $46.08 | $43.52 | $43.65 | $43.65 | 751,935 |
| 2016-10-11 | $46.16 | $46.72 | $44.23 | $44.67 | $44.67 | 602,110 |
| 2016-10-10 | $46.23 | $46.87 | $46.09 | $46.49 | $46.49 | 576,671 |
| 2016-10-07 | $45.06 | $45.80 | $44.88 | $45.71 | $45.71 | 696,444 |
| 2016-10-06 | $45.98 | $46.03 | $44.93 | $45.21 | $45.21 | 702,142 |
| 2016-10-05 | $46.04 | $46.77 | $45.72 | $46.43 | $46.43 | 662,838 |
| 2016-10-04 | $47.42 | $47.49 | $45.60 | $46.15 | $46.15 | 624,587 |
| 2016-10-03 | $47.12 | $47.53 | $46.53 | $46.94 | $46.94 | 657,180 |
| 2016-09-30 | $47.16 | $47.22 | $46.11 | $47.03 | $47.03 | 701,140 |
| 2016-09-29 | $48.65 | $48.95 | $46.57 | $46.71 | $46.71 | 766,505 |
| 2016-09-28 | $49.78 | $50.27 | $48.28 | $48.81 | $48.81 | 672,185 |
| 2016-09-27 | $49.41 | $50.08 | $48.60 | $49.79 | $49.79 | 1,042,643 |
| 2016-09-26 | $49.50 | $49.67 | $48.34 | $48.58 | $48.58 | 643,906 |
| 2016-09-23 | $51.21 | $51.39 | $49.51 | $49.58 | $49.58 | 1,053,334 |
| 2016-09-22 | $50.50 | $51.35 | $50.20 | $51.00 | $51.00 | 560,677 |
| 2016-09-21 | $49.94 | $50.88 | $49.13 | $50.48 | $50.48 | 688,151 |
| 2016-09-20 | $50.18 | $50.23 | $49.31 | $49.77 | $49.77 | 1,015,835 |
| 2016-09-19 | $50.24 | $50.73 | $49.11 | $49.69 | $49.69 | 740,325 |
| 2016-09-16 | $47.97 | $50.20 | $47.78 | $49.52 | $49.52 | 2,104,167 |
| 2016-09-15 | $47.67 | $48.45 | $46.86 | $48.34 | $48.34 | 593,712 |
| 2016-09-14 | $47.29 | $48.32 | $46.98 | $47.65 | $47.65 | 1,048,026 |
| 2016-09-13 | $47.29 | $47.47 | $46.08 | $47.16 | $47.16 | 608,148 |
| 2016-09-12 | $44.92 | $47.86 | $44.75 | $47.74 | $47.74 | 710,808 |
| 2016-09-09 | $46.76 | $47.10 | $45.36 | $45.38 | $45.38 | 886,572 |
| 2016-09-08 | $47.55 | $47.93 | $47.17 | $47.42 | $47.42 | 729,980 |
| 2016-09-07 | $46.62 | $47.85 | $46.47 | $47.60 | $47.60 | 856,072 |
| 2016-09-06 | $45.38 | $46.76 | $45.20 | $46.72 | $46.72 | 1,173,606 |
| 2016-09-02 | $45.17 | $45.59 | $44.59 | $45.12 | $45.12 | 976,462 |
| 2016-09-01 | $43.98 | $44.80 | $43.69 | $44.74 | $44.74 | 691,580 |
| 2016-08-31 | $44.00 | $44.31 | $43.69 | $43.77 | $43.77 | 523,678 |
| 2016-08-30 | $44.53 | $44.98 | $43.77 | $43.96 | $43.96 | 779,633 |
| 2016-08-29 | $44.65 | $44.91 | $43.75 | $44.47 | $44.47 | 408,692 |
| 2016-08-26 | $44.21 | $45.02 | $43.72 | $44.50 | $44.50 | 589,058 |
| 2016-08-25 | $44.56 | $44.99 | $43.62 | $44.17 | $44.17 | 1,142,742 |
| 2016-08-24 | $46.48 | $47.60 | $44.41 | $44.45 | $44.45 | 1,065,152 |
| 2016-08-23 | $45.66 | $46.88 | $45.53 | $46.50 | $46.50 | 926,555 |
| 2016-08-22 | $44.73 | $45.36 | $44.20 | $45.35 | $45.35 | 686,309 |
| 2016-08-19 | $45.01 | $45.01 | $43.86 | $44.39 | $44.39 | 662,850 |
| 2016-08-18 | $45.27 | $45.90 | $44.44 | $45.25 | $45.25 | 964,366 |
| 2016-08-17 | $46.75 | $47.13 | $45.06 | $45.19 | $45.19 | 659,969 |
| 2016-08-16 | $47.89 | $48.02 | $46.67 | $46.77 | $46.77 | 519,450 |
| 2016-08-15 | $46.84 | $48.31 | $46.84 | $48.03 | $48.03 | 613,836 |
| 2016-08-12 | $46.83 | $46.83 | $46.17 | $46.67 | $46.67 | 362,023 |
| 2016-08-11 | $46.21 | $47.18 | $45.73 | $46.81 | $46.81 | 604,320 |
| 2016-08-10 | $47.38 | $47.38 | $45.77 | $46.12 | $46.12 | 672,475 |
| 2016-08-09 | $47.33 | $47.89 | $47.01 | $47.36 | $47.36 | 424,155 |
| 2016-08-08 | $48.49 | $48.69 | $47.12 | $47.20 | $47.20 | 640,889 |
| 2016-08-05 | $48.77 | $49.13 | $48.19 | $48.59 | $48.59 | 522,795 |
| 2016-08-04 | $49.70 | $50.09 | $48.84 | $48.91 | $48.91 | 408,379 |
| 2016-08-03 | $48.54 | $49.74 | $48.01 | $49.55 | $49.55 | 638,422 |
| 2016-08-02 | $49.23 | $49.95 | $47.81 | $48.65 | $48.65 | 938,944 |
| 2016-08-01 | $49.92 | $50.78 | $49.17 | $49.56 | $49.56 | 889,052 |
| 2016-07-29 | $49.00 | $50.06 | $48.28 | $49.90 | $49.90 | 1,435,697 |
| 2016-07-28 | $51.07 | $51.50 | $47.23 | $48.13 | $48.13 | 1,712,971 |
| 2016-07-27 | $51.33 | $52.27 | $50.52 | $51.78 | $51.78 | 1,225,698 |
| 2016-07-26 | $51.57 | $51.89 | $49.95 | $51.01 | $51.01 | 838,538 |
| 2016-07-25 | $49.87 | $50.31 | $49.28 | $50.12 | $50.12 | 653,038 |
| 2016-07-22 | $49.02 | $49.89 | $48.56 | $49.80 | $49.80 | 467,779 |
| 2016-07-21 | $48.74 | $49.88 | $48.35 | $48.97 | $48.97 | 810,679 |
| 2016-07-20 | $47.48 | $48.70 | $47.34 | $48.61 | $48.61 | 837,691 |
| 2016-07-19 | $47.56 | $48.19 | $46.72 | $47.27 | $47.27 | 579,339 |
| 2016-07-18 | $47.75 | $47.96 | $46.69 | $47.86 | $47.86 | 651,550 |
| 2016-07-15 | $47.47 | $48.09 | $46.99 | $47.58 | $47.58 | 871,998 |
| 2016-07-14 | $48.16 | $48.58 | $47.52 | $47.58 | $47.58 | 735,383 |
| 2016-07-13 | $49.52 | $50.15 | $47.77 | $47.86 | $47.86 | 819,325 |
| 2016-07-12 | $50.22 | $50.61 | $48.97 | $49.05 | $49.05 | 980,995 |
| 2016-07-11 | $49.07 | $49.98 | $48.91 | $49.19 | $49.19 | 1,166,503 |
| 2016-07-08 | $47.77 | $49.17 | $47.01 | $48.95 | $48.95 | 924,911 |
| 2016-07-07 | $46.06 | $48.35 | $45.99 | $48.04 | $48.04 | 1,260,499 |
| 2016-07-06 | $44.82 | $46.06 | $44.46 | $45.99 | $45.99 | 543,879 |
| 2016-07-05 | $45.81 | $46.23 | $44.36 | $45.11 | $45.11 | 519,135 |
| 2016-07-01 | $43.32 | $45.61 | $43.26 | $45.52 | $45.52 | 788,993 |
| 2016-06-30 | $43.51 | $43.82 | $42.62 | $43.22 | $43.22 | 1,420,350 |
| 2016-06-29 | $43.55 | $43.78 | $42.66 | $43.49 | $43.49 | 1,045,600 |
| 2016-06-28 | $40.79 | $43.22 | $40.63 | $42.60 | $42.60 | 1,078,809 |
| 2016-06-27 | $41.93 | $42.71 | $39.65 | $40.01 | $40.01 | 1,040,588 |
| 2016-06-24 | $41.57 | $43.80 | $41.28 | $42.28 | $42.28 | 1,577,516 |
| 2016-06-23 | $43.45 | $43.84 | $42.92 | $43.75 | $43.75 | 800,737 |
| 2016-06-22 | $41.81 | $44.00 | $41.29 | $43.04 | $43.04 | 795,144 |
| 2016-06-21 | $42.29 | $42.55 | $41.27 | $41.85 | $41.85 | 926,055 |
| 2016-06-20 | $41.93 | $42.74 | $41.43 | $41.89 | $41.89 | 738,806 |
| 2016-06-17 | $42.13 | $42.81 | $41.12 | $41.37 | $41.37 | 872,943 |
| 2016-06-16 | $41.99 | $42.29 | $41.31 | $42.16 | $42.16 | 509,020 |
| 2016-06-15 | $42.44 | $42.93 | $41.78 | $42.24 | $42.24 | 589,867 |
| 2016-06-14 | $42.51 | $43.27 | $41.64 | $41.99 | $41.99 | 597,344 |
| 2016-06-13 | $42.50 | $43.39 | $42.29 | $42.47 | $42.47 | 964,060 |
| 2016-06-10 | $43.69 | $43.98 | $42.08 | $42.65 | $42.65 | 1,177,777 |
| 2016-06-09 | $45.83 | $46.39 | $43.76 | $43.82 | $43.82 | 703,692 |
| 2016-06-08 | $46.01 | $46.63 | $45.07 | $45.60 | $45.60 | 450,711 |
| 2016-06-07 | $45.46 | $46.09 | $44.67 | $45.89 | $45.89 | 694,553 |
| 2016-06-06 | $45.12 | $46.63 | $44.10 | $45.84 | $45.84 | 1,146,532 |
| 2016-06-03 | $46.49 | $46.49 | $44.53 | $45.06 | $45.06 | 1,172,741 |
| 2016-06-02 | $45.68 | $47.01 | $45.56 | $47.00 | $47.00 | 1,319,096 |
| 2016-06-01 | $45.61 | $46.60 | $45.12 | $45.84 | $45.84 | 1,170,684 |
| 2016-05-31 | $46.38 | $47.90 | $45.99 | $46.41 | $46.41 | 1,471,889 |
| 2016-05-27 | $44.28 | $46.21 | $44.17 | $46.13 | $46.13 | 1,285,595 |
| 2016-05-26 | $43.70 | $44.56 | $43.62 | $44.29 | $44.29 | 1,302,313 |
| 2016-05-25 | $43.91 | $44.37 | $43.03 | $43.58 | $43.58 | 913,027 |
| 2016-05-24 | $43.20 | $44.28 | $42.81 | $43.42 | $43.42 | 1,054,454 |
| 2016-05-23 | $42.89 | $43.28 | $42.22 | $42.88 | $42.88 | 939,576 |
| 2016-05-20 | $39.65 | $43.29 | $39.36 | $42.98 | $42.98 | 2,430,777 |
| 2016-05-19 | $39.99 | $40.27 | $38.40 | $39.26 | $39.26 | 687,039 |
| 2016-05-18 | $39.71 | $40.93 | $39.53 | $40.23 | $40.23 | 593,666 |
| 2016-05-17 | $39.77 | $41.13 | $39.60 | $39.98 | $39.98 | 983,085 |
| 2016-05-16 | $37.52 | $40.24 | $36.86 | $40.06 | $40.06 | 1,842,996 |
| 2016-05-13 | $36.85 | $38.31 | $36.83 | $37.45 | $37.45 | 689,481 |
| 2016-05-12 | $38.10 | $39.14 | $36.71 | $37.00 | $37.00 | 953,222 |
| 2016-05-11 | $39.47 | $40.02 | $37.86 | $37.93 | $37.93 | 948,486 |
| 2016-05-10 | $40.00 | $40.47 | $38.69 | $39.61 | $39.61 | 989,337 |
| 2016-05-09 | $38.25 | $40.39 | $38.01 | $39.76 | $39.76 | 851,862 |
| 2016-05-06 | $37.81 | $39.41 | $37.27 | $38.25 | $38.25 | 819,214 |
| 2016-05-05 | $37.63 | $38.43 | $37.11 | $37.99 | $37.99 | 824,480 |
| 2016-05-04 | $38.60 | $38.80 | $37.33 | $37.62 | $37.62 | 1,059,441 |
| 2016-05-03 | $40.15 | $40.57 | $37.89 | $39.20 | $39.20 | 1,768,042 |
| 2016-05-02 | $39.79 | $40.36 | $38.64 | $40.36 | $40.36 | 846,197 |
| 2016-04-29 | $40.97 | $41.40 | $39.40 | $39.75 | $39.75 | 1,091,472 |
| 2016-04-28 | $40.49 | $42.87 | $39.17 | $41.29 | $41.29 | 1,711,121 |
| 2016-04-27 | $41.77 | $42.97 | $39.76 | $40.57 | $40.57 | 2,137,889 |
| 2016-04-26 | $42.90 | $43.00 | $41.46 | $42.09 | $42.09 | 1,300,812 |
| 2016-04-25 | $42.72 | $43.48 | $41.87 | $42.72 | $42.72 | 1,093,381 |
| 2016-04-22 | $43.18 | $43.47 | $41.75 | $42.67 | $42.67 | 1,242,634 |
| 2016-04-21 | $41.95 | $43.23 | $41.66 | $43.18 | $43.18 | 1,568,496 |
| 2016-04-20 | $40.77 | $43.41 | $40.24 | $41.94 | $41.94 | 1,923,965 |
| 2016-04-19 | $40.00 | $40.78 | $39.72 | $40.45 | $40.45 | 1,070,781 |
| 2016-04-18 | $39.58 | $40.68 | $38.95 | $39.72 | $39.72 | 836,107 |
| 2016-04-15 | $39.08 | $39.68 | $38.76 | $39.63 | $39.63 | 1,360,872 |
| 2016-04-14 | $39.06 | $39.90 | $38.63 | $39.43 | $39.43 | 883,911 |
| 2016-04-13 | $38.58 | $38.93 | $37.01 | $38.91 | $38.91 | 1,324,665 |
| 2016-04-12 | $38.20 | $38.61 | $36.95 | $38.05 | $38.05 | 2,025,858 |
| 2016-04-11 | $38.66 | $39.24 | $37.51 | $38.31 | $38.31 | 1,515,652 |
| 2016-04-08 | $38.74 | $38.98 | $37.71 | $38.40 | $38.40 | 1,534,267 |
| 2016-04-07 | $38.11 | $38.84 | $36.58 | $38.03 | $38.03 | 1,997,203 |
| 2016-04-06 | $36.86 | $38.34 | $36.30 | $38.32 | $38.32 | 1,678,307 |
| 2016-04-05 | $35.99 | $36.59 | $35.48 | $36.39 | $36.39 | 1,710,395 |
| 2016-04-04 | $35.65 | $37.36 | $35.58 | $36.35 | $36.35 | 1,359,635 |
| 2016-04-01 | $34.14 | $35.78 | $33.31 | $35.67 | $35.67 | 1,528,749 |
| 2016-03-31 | $32.02 | $34.60 | $32.02 | $34.19 | $34.19 | 1,942,964 |
| 2016-03-30 | $32.57 | $33.53 | $31.95 | $32.21 | $32.21 | 1,240,614 |
| 2016-03-29 | $30.28 | $32.57 | $30.03 | $32.36 | $32.36 | 1,353,343 |
| 2016-03-28 | $31.64 | $31.68 | $30.14 | $30.21 | $30.21 | 1,066,004 |
| 2016-03-24 | $30.61 | $31.84 | $30.00 | $31.54 | $31.54 | 1,328,900 |
| 2016-03-23 | $32.55 | $32.90 | $30.92 | $30.96 | $30.96 | 1,808,310 |
| 2016-03-22 | $30.59 | $32.83 | $30.59 | $32.55 | $32.55 | 1,674,480 |
| 2016-03-21 | $30.12 | $31.74 | $30.09 | $30.71 | $30.71 | 1,575,662 |
| 2016-03-18 | $30.01 | $30.36 | $28.80 | $30.20 | $30.20 | 2,613,579 |
| 2016-03-17 | $28.90 | $30.32 | $27.14 | $29.99 | $29.99 | 2,407,593 |
| 2016-03-16 | $29.98 | $30.16 | $28.25 | $29.05 | $29.05 | 2,365,844 |
| 2016-03-15 | $31.79 | $31.97 | $30.25 | $30.36 | $30.36 | 1,852,389 |
| 2016-03-14 | $32.99 | $33.32 | $32.08 | $32.29 | $32.29 | 1,034,119 |
| 2016-03-11 | $31.79 | $33.26 | $31.74 | $32.91 | $32.91 | 1,120,013 |
| 2016-03-10 | $32.13 | $32.86 | $31.24 | $31.54 | $31.54 | 1,237,263 |
| 2016-03-09 | $32.53 | $32.55 | $31.06 | $31.78 | $31.78 | 1,703,288 |
| 2016-03-08 | $33.94 | $33.94 | $32.25 | $32.41 | $32.41 | 1,668,403 |
| 2016-03-07 | $32.35 | $34.93 | $31.84 | $33.93 | $33.93 | 2,143,237 |
| 2016-03-04 | $32.80 | $33.56 | $31.80 | $32.58 | $32.58 | 1,952,199 |
| 2016-03-03 | $35.16 | $35.35 | $32.68 | $32.91 | $32.91 | 1,578,529 |
| 2016-03-02 | $34.51 | $35.45 | $33.90 | $35.19 | $35.19 | 1,920,871 |
| 2016-03-01 | $32.30 | $34.44 | $31.86 | $34.41 | $34.41 | 1,237,540 |
| 2016-02-29 | $33.36 | $34.06 | $32.24 | $32.27 | $32.27 | 1,537,358 |
| 2016-02-26 | $33.67 | $34.09 | $33.06 | $33.61 | $33.61 | 2,249,707 |
| 2016-02-25 | $35.02 | $36.60 | $33.68 | $33.97 | $33.97 | 2,055,722 |
| 2016-02-24 | $33.84 | $34.62 | $33.16 | $34.07 | $34.07 | 1,565,021 |
| 2016-02-23 | $33.66 | $35.00 | $33.66 | $34.10 | $34.10 | 1,375,126 |
| 2016-02-22 | $33.71 | $34.69 | $33.12 | $34.01 | $34.01 | 1,338,254 |
| 2016-02-19 | $32.48 | $34.44 | $32.04 | $33.57 | $33.57 | 1,157,965 |
| 2016-02-18 | $34.65 | $35.31 | $32.73 | $32.85 | $32.85 | 1,570,540 |
| 2016-02-17 | $33.47 | $35.47 | $33.14 | $34.89 | $34.89 | 1,534,052 |
| 2016-02-16 | $32.91 | $33.74 | $32.55 | $33.31 | $33.31 | 1,391,786 |
| 2016-02-12 | $31.37 | $32.65 | $30.53 | $32.45 | $32.45 | 2,303,294 |
| 2016-02-11 | $30.04 | $31.91 | $29.29 | $31.19 | $31.19 | 2,575,306 |
| 2016-02-10 | $29.94 | $32.57 | $29.55 | $29.83 | $29.83 | 1,670,433 |
| 2016-02-09 | $28.88 | $29.69 | $27.78 | $29.06 | $29.06 | 1,783,375 |
| 2016-02-08 | $31.34 | $31.41 | $28.73 | $29.45 | $29.45 | 1,593,894 |
| 2016-02-05 | $33.14 | $33.36 | $31.14 | $32.17 | $32.17 | 3,070,819 |
| 2016-02-04 | $32.81 | $34.50 | $32.38 | $33.31 | $33.31 | 1,491,950 |
| 2016-02-03 | $33.22 | $33.71 | $31.40 | $33.36 | $33.36 | 2,089,493 |
| 2016-02-02 | $31.88 | $33.31 | $31.54 | $33.08 | $33.08 | 2,541,027 |
| 2016-02-01 | $32.00 | $33.09 | $31.57 | $32.75 | $32.75 | 2,378,611 |
| 2016-01-29 | $30.45 | $32.01 | $29.67 | $32.01 | $32.01 | 2,950,042 |
| 2016-01-28 | $32.50 | $32.53 | $30.49 | $30.64 | $30.64 | 1,353,185 |
| 2016-01-27 | $34.49 | $35.21 | $32.18 | $32.37 | $32.37 | 1,764,335 |
| 2016-01-26 | $36.42 | $36.42 | $34.11 | $34.76 | $34.76 | 1,306,665 |
| 2016-01-25 | $35.45 | $37.71 | $35.14 | $35.94 | $35.94 | 2,492,753 |
| 2016-01-22 | $33.66 | $36.22 | $32.41 | $36.16 | $36.16 | 5,519,656 |
| 2016-01-21 | $39.31 | $40.28 | $33.66 | $33.69 | $33.69 | 12,467,289 |
| 2016-01-20 | $58.57 | $61.56 | $55.89 | $60.42 | $60.42 | 1,400,003 |
| 2016-01-19 | $63.46 | $63.69 | $58.83 | $59.53 | $59.53 | 1,122,321 |
| 2016-01-15 | $62.59 | $63.32 | $60.45 | $62.36 | $62.36 | 2,338,750 |
| 2016-01-14 | $64.49 | $65.55 | $61.35 | $64.66 | $64.66 | 949,839 |
| 2016-01-13 | $68.66 | $69.65 | $63.60 | $63.85 | $63.85 | 1,134,163 |
| 2016-01-12 | $69.80 | $73.24 | $65.83 | $68.00 | $68.00 | 1,724,073 |
| 2016-01-11 | $71.45 | $71.46 | $66.79 | $68.65 | $68.65 | 1,845,652 |
| 2016-01-08 | $72.92 | $73.66 | $70.43 | $71.24 | $71.24 | 715,463 |
| 2016-01-07 | $74.15 | $74.25 | $70.76 | $72.04 | $72.04 | 1,407,011 |
| 2016-01-06 | $74.61 | $76.76 | $73.51 | $75.05 | $75.05 | 2,182,490 |
| 2016-01-05 | $75.34 | $76.45 | $74.46 | $75.27 | $75.27 | 1,121,249 |
| 2016-01-04 | $77.33 | $78.88 | $72.17 | $74.83 | $74.83 | 1,910,014 |
| 2015-12-31 | $78.18 | $80.34 | $77.96 | $79.38 | $79.38 | 733,924 |
| 2015-12-30 | $78.24 | $79.51 | $77.49 | $78.72 | $78.72 | 512,602 |
| 2015-12-29 | $79.00 | $80.71 | $77.73 | $78.80 | $78.80 | 910,831 |
| 2015-12-28 | $79.01 | $80.69 | $78.81 | $80.14 | $80.14 | 694,235 |
| 2015-12-24 | $78.69 | $79.49 | $78.58 | $79.11 | $79.11 | 261,814 |
| 2015-12-23 | $76.88 | $78.98 | $76.09 | $78.63 | $78.63 | 511,426 |
| 2015-12-22 | $77.42 | $78.45 | $75.85 | $76.30 | $76.30 | 675,662 |
| 2015-12-21 | $76.34 | $78.57 | $76.28 | $77.48 | $77.48 | 686,939 |
| 2015-12-18 | $77.64 | $79.06 | $76.31 | $76.50 | $76.50 | 1,671,939 |
| 2015-12-17 | $79.43 | $79.98 | $77.33 | $77.69 | $77.69 | 1,223,804 |
| 2015-12-16 | $73.78 | $79.00 | $73.02 | $78.65 | $78.65 | 1,415,662 |
| 2015-12-15 | $72.30 | $73.68 | $72.28 | $72.74 | $72.74 | 849,421 |
| 2015-12-14 | $71.50 | $72.88 | $69.81 | $71.63 | $71.63 | 705,965 |
| 2015-12-11 | $72.00 | $72.95 | $71.25 | $71.40 | $71.40 | 627,819 |
| 2015-12-10 | $73.19 | $73.78 | $72.12 | $72.71 | $72.71 | 444,043 |
| 2015-12-09 | $73.32 | $74.86 | $73.01 | $73.33 | $73.33 | 862,500 |
| 2015-12-08 | $71.25 | $73.84 | $70.82 | $73.58 | $73.58 | 739,052 |
| 2015-12-07 | $73.71 | $73.82 | $71.20 | $71.73 | $71.73 | 577,916 |
| 2015-12-04 | $71.48 | $74.11 | $70.55 | $73.70 | $73.70 | 641,680 |
| 2015-12-03 | $75.00 | $75.00 | $70.72 | $71.24 | $71.24 | 588,175 |
| 2015-12-02 | $72.91 | $75.62 | $72.10 | $74.32 | $74.32 | 747,232 |
| 2015-12-01 | $73.46 | $74.31 | $71.29 | $72.88 | $72.88 | 692,624 |
| 2015-11-30 | $75.61 | $75.99 | $72.35 | $73.36 | $73.36 | 829,456 |
| 2015-11-27 | $74.34 | $75.95 | $74.34 | $75.60 | $75.60 | 270,729 |
| 2015-11-25 | $74.55 | $75.28 | $73.37 | $74.06 | $74.06 | 557,912 |
| 2015-11-24 | $72.27 | $74.31 | $72.19 | $74.26 | $74.26 | 673,467 |
| 2015-11-23 | $72.00 | $74.00 | $71.97 | $72.53 | $72.53 | 862,817 |
| 2015-11-20 | $73.37 | $74.47 | $71.87 | $72.30 | $72.30 | 807,300 |
| 2015-11-19 | $74.52 | $74.99 | $72.53 | $73.07 | $73.07 | 816,575 |
| 2015-11-18 | $74.50 | $74.96 | $73.12 | $74.29 | $74.29 | 1,334,641 |
| 2015-11-17 | $73.91 | $75.66 | $73.56 | $74.28 | $74.28 | 710,184 |
| 2015-11-16 | $72.05 | $73.24 | $70.40 | $73.20 | $73.20 | 596,340 |
| 2015-11-13 | $71.42 | $73.20 | $70.29 | $72.07 | $72.07 | 640,418 |
| 2015-11-12 | $73.40 | $74.18 | $71.24 | $71.42 | $71.42 | 634,875 |
| 2015-11-11 | $74.01 | $74.33 | $73.01 | $73.74 | $73.74 | 672,329 |
| 2015-11-10 | $72.00 | $74.11 | $71.61 | $73.87 | $73.87 | 699,466 |
| 2015-11-09 | $71.11 | $72.50 | $70.50 | $72.12 | $72.12 | 704,295 |
| 2015-11-06 | $70.86 | $72.19 | $69.75 | $71.99 | $71.99 | 591,362 |
| 2015-11-05 | $71.62 | $72.13 | $70.02 | $71.22 | $71.22 | 685,861 |
| 2015-11-04 | $72.07 | $72.58 | $70.69 | $72.01 | $72.01 | 956,070 |
| 2015-11-03 | $73.00 | $73.30 | $71.04 | $71.77 | $71.77 | 1,212,389 |
| 2015-11-02 | $71.80 | $74.00 | $71.36 | $73.96 | $73.96 | 1,282,439 |
| 2015-10-30 | $70.49 | $72.48 | $70.02 | $71.92 | $71.92 | 1,171,837 |
| 2015-10-29 | $66.89 | $73.31 | $64.85 | $70.99 | $70.99 | 1,832,203 |
| 2015-10-28 | $64.45 | $67.04 | $62.52 | $66.81 | $66.81 | 1,158,467 |
| 2015-10-27 | $62.42 | $64.05 | $61.84 | $64.04 | $64.04 | 612,883 |
| 2015-10-26 | $61.20 | $62.97 | $60.44 | $62.47 | $62.47 | 802,108 |
| 2015-10-23 | $61.69 | $62.98 | $60.79 | $61.46 | $61.46 | 1,151,022 |
| 2015-10-22 | $60.15 | $61.98 | $58.56 | $60.69 | $60.69 | 827,086 |
| 2015-10-21 | $61.20 | $61.88 | $56.33 | $60.10 | $60.10 | 1,174,218 |
| 2015-10-20 | $62.23 | $63.62 | $60.09 | $60.61 | $60.61 | 655,536 |
| 2015-10-19 | $61.24 | $63.54 | $60.55 | $62.38 | $62.38 | 766,289 |
| 2015-10-16 | $62.14 | $62.99 | $60.20 | $61.33 | $61.33 | 1,098,982 |
| 2015-10-15 | $58.80 | $62.12 | $58.60 | $61.77 | $61.77 | 1,079,570 |
| 2015-10-14 | $58.38 | $60.26 | $57.80 | $59.28 | $59.28 | 1,001,260 |
| 2015-10-13 | $59.00 | $60.97 | $57.79 | $57.89 | $57.89 | 885,099 |
| 2015-10-12 | $61.23 | $61.33 | $58.68 | $59.07 | $59.07 | 793,906 |
| 2015-10-09 | $59.62 | $61.11 | $58.20 | $60.82 | $60.82 | 1,250,905 |
| 2015-10-08 | $59.98 | $60.71 | $57.63 | $59.90 | $59.90 | 1,128,244 |
| 2015-10-07 | $59.17 | $60.87 | $56.53 | $59.98 | $59.98 | 1,276,493 |
| 2015-10-06 | $60.84 | $61.59 | $54.36 | $58.50 | $58.50 | 1,914,299 |
| 2015-10-05 | $61.17 | $62.50 | $59.41 | $59.77 | $59.77 | 994,933 |
| 2015-10-02 | $58.12 | $60.50 | $57.02 | $60.48 | $60.48 | 1,306,043 |
| 2015-10-01 | $58.08 | $60.00 | $57.02 | $59.51 | $59.51 | 999,307 |
| 2015-09-30 | $55.74 | $59.68 | $55.73 | $58.67 | $58.67 | 1,452,653 |
| 2015-09-29 | $57.02 | $58.70 | $54.39 | $55.08 | $55.08 | 1,683,102 |
| 2015-09-28 | $61.00 | $61.50 | $55.35 | $56.91 | $56.91 | 2,119,451 |
| 2015-09-25 | $65.32 | $66.53 | $60.33 | $61.60 | $61.60 | 1,009,670 |
| 2015-09-24 | $66.53 | $66.53 | $62.18 | $64.41 | $64.41 | 1,349,057 |
| 2015-09-23 | $66.86 | $68.08 | $65.84 | $66.39 | $66.39 | 834,350 |
| 2015-09-22 | $66.50 | $67.56 | $65.44 | $66.65 | $66.65 | 1,219,714 |
| 2015-09-21 | $72.53 | $72.67 | $67.13 | $68.11 | $68.11 | 1,875,699 |
| 2015-09-18 | $72.06 | $73.08 | $70.57 | $72.10 | $72.10 | 2,117,167 |
| 2015-09-17 | $70.83 | $73.33 | $70.22 | $72.79 | $72.79 | 1,251,374 |
| 2015-09-16 | $71.50 | $71.76 | $69.97 | $71.12 | $71.12 | 690,031 |
| 2015-09-15 | $71.51 | $71.83 | $70.08 | $71.44 | $71.44 | 1,119,196 |
| 2015-09-14 | $71.17 | $71.48 | $69.74 | $71.41 | $71.41 | 1,187,310 |
| 2015-09-11 | $69.37 | $70.99 | $68.66 | $70.95 | $70.95 | 1,078,171 |
| 2015-09-10 | $68.36 | $69.96 | $66.67 | $69.67 | $69.67 | 991,552 |
| 2015-09-09 | $69.73 | $70.50 | $67.94 | $68.27 | $68.27 | 1,141,166 |
| 2015-09-08 | $65.54 | $68.91 | $65.09 | $68.79 | $68.79 | 1,139,570 |
| 2015-09-04 | $62.05 | $64.91 | $62.05 | $64.58 | $64.58 | 928,918 |
Alkermes plc (ALKS) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Micron, Honeywell, Boeing, Snowflake, Zoom, Best Buy & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com March 19, 2024Recent Alkermes plc (ALKS) News
Similar Companies to Alkermes plc (ALKS) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |