Editas Medicine Inc (EDIT) Exchange: NASDAQ
Data as of April 25, 2024
$5.60 ($0.11) 2.00%
Editas Medicine Inc - Daily Information
Click for more stock information on Editas Medicine Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.59 |
| Previous Close | $5.60 |
| High | $5.79 |
| Low | $5.38 |
| Adjusted Open | $5.59 |
| Previous Adjusted Close | $5.60 |
| Adjusted High | $5.79 |
| Adjusted Low | $5.38 |
About Editas Medicine Inc (EDIT)
As a leading genome editing company, Editas Medicine is focused on translating the power and potential of the CRISPR/Cas9 and CRISPR/Cas12a (also known as Cpf1) genome editing systems into a robust pipeline of treatments for people living with serious diseases around the world. Editas Medicine aims to discover, develop, manufacture, and commercialize transformative, durable, precision genomic medicines for a broad class of diseases.
Invest in Editas Medicine Inc (EDIT)
Historical Stock Data for Editas Medicine Inc (EDIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $5.59 | $5.79 | $5.38 | $5.60 | $5.60 | 1,741,278 |
| 2024-04-19 | $5.52 | $5.68 | $5.29 | $5.49 | $5.49 | 2,264,535 |
| 2024-04-18 | $5.60 | $5.68 | $5.51 | $5.55 | $5.55 | 1,715,551 |
| 2024-04-17 | $5.89 | $5.93 | $5.60 | $5.61 | $5.61 | 1,910,234 |
| 2024-04-16 | $5.98 | $6.03 | $5.85 | $5.85 | $5.85 | 1,338,818 |
| 2024-04-15 | $6.25 | $6.29 | $5.98 | $6.08 | $6.08 | 1,771,828 |
| 2024-04-12 | $6.53 | $6.53 | $6.13 | $6.21 | $6.21 | 2,024,621 |
| 2024-04-11 | $6.65 | $6.77 | $6.44 | $6.58 | $6.58 | 1,476,420 |
| 2024-04-10 | $6.80 | $6.80 | $6.54 | $6.63 | $6.63 | 2,134,892 |
| 2024-04-09 | $6.74 | $7.03 | $6.67 | $7.01 | $7.01 | 1,567,430 |
| 2024-04-08 | $6.74 | $6.87 | $6.68 | $6.72 | $6.72 | 1,040,058 |
| 2024-04-05 | $6.77 | $6.85 | $6.62 | $6.72 | $6.72 | 1,253,982 |
| 2024-04-04 | $7.00 | $7.09 | $6.77 | $6.81 | $6.81 | 1,874,893 |
| 2024-04-03 | $6.82 | $7.02 | $6.65 | $6.86 | $6.86 | 1,806,623 |
| 2024-04-02 | $7.12 | $7.13 | $6.86 | $6.87 | $6.87 | 2,215,617 |
| 2024-04-01 | $7.41 | $7.41 | $7.15 | $7.28 | $7.28 | 1,246,457 |
| 2024-03-28 | $7.46 | $7.52 | $7.37 | $7.42 | $7.42 | 1,561,233 |
| 2024-03-27 | $7.31 | $7.53 | $7.19 | $7.44 | $7.44 | 1,281,507 |
| 2024-03-26 | $7.46 | $7.59 | $7.20 | $7.22 | $7.22 | 1,850,850 |
| 2024-03-25 | $7.46 | $7.60 | $7.32 | $7.36 | $7.36 | 1,171,132 |
| 2024-03-22 | $7.76 | $7.78 | $7.44 | $7.47 | $7.47 | 1,266,844 |
| 2024-03-21 | $8.00 | $8.44 | $7.81 | $7.83 | $7.83 | 1,985,821 |
| 2024-03-20 | $7.67 | $8.12 | $7.59 | $7.92 | $7.92 | 2,354,479 |
| 2024-03-19 | $7.68 | $7.98 | $7.60 | $7.75 | $7.75 | 1,993,573 |
| 2024-03-18 | $8.10 | $8.15 | $7.70 | $7.72 | $7.72 | 2,658,315 |
| 2024-03-15 | $8.15 | $8.31 | $8.05 | $8.13 | $8.13 | 6,638,645 |
| 2024-03-14 | $8.50 | $8.59 | $8.07 | $8.15 | $8.15 | 1,470,961 |
| 2024-03-13 | $8.56 | $8.86 | $8.49 | $8.59 | $8.59 | 1,329,260 |
| 2024-03-12 | $9.02 | $9.08 | $8.58 | $8.61 | $8.61 | 1,459,057 |
| 2024-03-11 | $9.16 | $9.60 | $8.91 | $9.00 | $9.00 | 1,572,678 |
| 2024-03-08 | $9.00 | $9.33 | $8.79 | $9.16 | $9.16 | 1,690,956 |
| 2024-03-07 | $9.16 | $9.34 | $8.69 | $8.85 | $8.85 | 2,198,492 |
| 2024-03-06 | $9.21 | $9.41 | $8.95 | $9.08 | $9.08 | 1,868,210 |
| 2024-03-05 | $9.77 | $9.95 | $9.05 | $9.14 | $9.14 | 2,416,997 |
| 2024-03-04 | $10.57 | $10.73 | $9.77 | $9.92 | $9.92 | 1,964,849 |
| 2024-03-01 | $10.08 | $11.06 | $9.97 | $10.53 | $10.53 | 2,700,209 |
| 2024-02-29 | $11.29 | $11.38 | $10.02 | $10.06 | $10.06 | 3,864,020 |
| 2024-02-28 | $10.24 | $11.58 | $9.58 | $11.07 | $11.07 | 7,179,821 |
| 2024-02-27 | $8.30 | $9.02 | $8.15 | $8.86 | $8.86 | 3,199,636 |
| 2024-02-26 | $7.67 | $8.17 | $7.67 | $8.06 | $8.06 | 1,499,062 |
| 2024-02-23 | $7.89 | $7.92 | $7.68 | $7.81 | $7.81 | 1,047,016 |
| 2024-02-22 | $8.00 | $8.13 | $7.78 | $7.93 | $7.93 | 1,568,663 |
| 2024-02-21 | $7.95 | $8.10 | $7.62 | $8.01 | $8.01 | 1,199,413 |
| 2024-02-20 | $8.00 | $8.23 | $7.82 | $7.95 | $7.95 | 1,288,390 |
| 2024-02-16 | $8.18 | $8.24 | $8.04 | $8.15 | $8.15 | 1,270,985 |
| 2024-02-15 | $8.02 | $8.48 | $7.99 | $8.31 | $8.31 | 2,005,203 |
| 2024-02-14 | $7.60 | $7.94 | $7.54 | $7.92 | $7.92 | 2,001,798 |
| 2024-02-13 | $7.75 | $7.76 | $7.33 | $7.40 | $7.40 | 2,427,390 |
| 2024-02-12 | $7.45 | $8.15 | $7.38 | $8.13 | $8.13 | 2,007,953 |
| 2024-02-09 | $7.25 | $7.48 | $7.12 | $7.45 | $7.45 | 1,410,141 |
| 2024-02-08 | $7.15 | $7.29 | $7.01 | $7.17 | $7.17 | 1,683,668 |
| 2024-02-07 | $7.16 | $7.19 | $6.96 | $7.11 | $7.11 | 1,611,043 |
| 2024-02-06 | $7.04 | $7.28 | $6.92 | $7.21 | $7.21 | 1,813,351 |
| 2024-02-05 | $6.98 | $7.13 | $6.91 | $7.08 | $7.08 | 1,191,803 |
| 2024-02-02 | $7.09 | $7.17 | $6.88 | $7.11 | $7.11 | 1,200,531 |
| 2024-02-01 | $7.07 | $7.28 | $6.97 | $7.22 | $7.22 | 1,352,517 |
| 2024-01-31 | $7.23 | $7.45 | $7.02 | $7.03 | $7.03 | 1,298,178 |
| 2024-01-30 | $7.52 | $7.52 | $7.17 | $7.21 | $7.21 | 1,399,114 |
| 2024-01-29 | $7.29 | $7.65 | $6.95 | $7.63 | $7.63 | 1,680,395 |
| 2024-01-26 | $7.86 | $7.93 | $7.26 | $7.29 | $7.29 | 2,169,458 |
| 2024-01-25 | $8.07 | $8.18 | $7.74 | $7.78 | $7.78 | 1,572,533 |
| 2024-01-24 | $8.43 | $8.51 | $8.00 | $8.04 | $8.04 | 1,191,548 |
| 2024-01-23 | $8.40 | $8.53 | $8.17 | $8.34 | $8.34 | 1,396,584 |
| 2024-01-22 | $8.17 | $8.49 | $8.14 | $8.33 | $8.33 | 1,863,267 |
| 2024-01-19 | $8.29 | $8.29 | $7.97 | $8.09 | $8.09 | 1,143,637 |
| 2024-01-18 | $8.48 | $8.51 | $8.10 | $8.17 | $8.17 | 1,075,607 |
| 2024-01-17 | $8.60 | $8.68 | $8.31 | $8.41 | $8.41 | 1,157,781 |
| 2024-01-16 | $8.95 | $8.95 | $8.72 | $8.83 | $8.83 | 1,032,156 |
| 2024-01-12 | $9.25 | $9.45 | $8.92 | $9.07 | $9.07 | 1,260,007 |
| 2024-01-11 | $9.30 | $9.36 | $9.05 | $9.16 | $9.16 | 1,316,726 |
| 2024-01-10 | $9.19 | $9.47 | $9.00 | $9.46 | $9.46 | 1,932,368 |
| 2024-01-09 | $9.27 | $9.46 | $9.03 | $9.22 | $9.22 | 1,249,817 |
| 2024-01-08 | $9.03 | $9.45 | $8.79 | $9.41 | $9.41 | 1,484,322 |
| 2024-01-05 | $9.38 | $9.39 | $9.04 | $9.09 | $9.09 | 1,630,097 |
| 2024-01-04 | $9.55 | $9.69 | $9.36 | $9.54 | $9.54 | 1,767,902 |
| 2024-01-03 | $9.78 | $9.94 | $9.40 | $9.47 | $9.47 | 1,380,842 |
| 2024-01-02 | $10.00 | $10.36 | $9.81 | $9.98 | $9.98 | 1,613,845 |
| 2023-12-29 | $10.32 | $10.35 | $10.11 | $10.13 | $10.13 | 1,499,138 |
| 2023-12-28 | $10.38 | $10.52 | $10.04 | $10.35 | $10.35 | 1,721,552 |
| 2023-12-27 | $10.70 | $10.78 | $10.26 | $10.38 | $10.38 | 1,682,792 |
| 2023-12-26 | $10.88 | $10.96 | $10.64 | $10.66 | $10.66 | 1,652,687 |
| 2023-12-22 | $10.44 | $11.10 | $10.40 | $10.83 | $10.83 | 2,068,291 |
| 2023-12-21 | $10.46 | $10.65 | $10.14 | $10.34 | $10.34 | 1,774,591 |
| 2023-12-20 | $11.01 | $11.01 | $10.17 | $10.21 | $10.21 | 2,062,300 |
| 2023-12-19 | $10.45 | $11.09 | $10.45 | $11.01 | $11.01 | 2,271,977 |
| 2023-12-18 | $11.07 | $11.07 | $10.21 | $10.49 | $10.49 | 1,817,802 |
| 2023-12-15 | $10.88 | $11.14 | $10.57 | $10.93 | $10.93 | 4,533,272 |
| 2023-12-14 | $10.65 | $11.43 | $10.56 | $10.84 | $10.84 | 3,860,378 |
| 2023-12-13 | $10.38 | $10.60 | $9.70 | $10.40 | $10.40 | 4,040,540 |
| 2023-12-12 | $10.00 | $10.02 | $9.76 | $9.84 | $9.84 | 1,940,705 |
| 2023-12-11 | $10.45 | $10.45 | $9.78 | $9.91 | $9.91 | 2,284,002 |
| 2023-12-08 | $10.81 | $11.18 | $10.41 | $10.51 | $10.51 | 2,625,910 |
| 2023-12-07 | $11.11 | $11.20 | $10.77 | $10.90 | $10.90 | 1,654,742 |
| 2023-12-06 | $11.14 | $11.69 | $10.87 | $11.11 | $11.11 | 2,274,505 |
| 2023-12-05 | $10.90 | $11.17 | $10.56 | $10.98 | $10.98 | 1,552,608 |
| 2023-12-04 | $10.75 | $11.25 | $10.54 | $11.05 | $11.05 | 1,558,799 |
| 2023-12-01 | $10.61 | $10.85 | $10.31 | $10.77 | $10.77 | 1,899,860 |
| 2023-11-30 | $10.91 | $11.01 | $10.44 | $10.53 | $10.53 | 1,825,817 |
| 2023-11-29 | $10.87 | $11.21 | $10.59 | $10.61 | $10.61 | 1,799,156 |
| 2023-11-28 | $10.60 | $10.80 | $10.38 | $10.74 | $10.74 | 1,495,572 |
| 2023-11-27 | $10.51 | $10.80 | $10.22 | $10.66 | $10.66 | 1,411,708 |
| 2023-11-24 | $10.53 | $10.89 | $10.50 | $10.58 | $10.58 | 874,922 |
| 2023-11-22 | $10.29 | $10.72 | $10.16 | $10.49 | $10.49 | 1,796,677 |
| 2023-11-21 | $10.72 | $10.72 | $10.09 | $10.12 | $10.12 | 1,944,806 |
| 2023-11-20 | $9.85 | $11.14 | $9.81 | $10.84 | $10.84 | 3,552,637 |
| 2023-11-17 | $8.88 | $9.83 | $8.87 | $9.78 | $9.78 | 2,647,780 |
| 2023-11-16 | $8.88 | $8.97 | $8.53 | $8.78 | $8.78 | 1,333,063 |
| 2023-11-15 | $8.51 | $9.15 | $8.50 | $8.84 | $8.84 | 1,735,370 |
| 2023-11-14 | $8.05 | $8.57 | $7.66 | $8.52 | $8.52 | 2,082,615 |
| 2023-11-13 | $7.52 | $7.66 | $7.15 | $7.65 | $7.65 | 1,343,194 |
| 2023-11-10 | $7.88 | $7.88 | $7.45 | $7.67 | $7.67 | 1,259,058 |
| 2023-11-09 | $8.48 | $8.48 | $7.86 | $7.87 | $7.87 | 1,757,019 |
| 2023-11-08 | $9.03 | $9.03 | $8.29 | $8.40 | $8.40 | 1,866,360 |
| 2023-11-07 | $8.40 | $9.06 | $8.20 | $8.96 | $8.96 | 3,243,876 |
| 2023-11-06 | $8.47 | $8.62 | $8.17 | $8.31 | $8.31 | 1,950,193 |
| 2023-11-03 | $7.25 | $8.75 | $7.21 | $8.31 | $8.31 | 4,107,251 |
| 2023-11-02 | $6.98 | $7.13 | $6.84 | $7.03 | $7.03 | 1,463,810 |
| 2023-11-01 | $6.69 | $6.91 | $6.66 | $6.90 | $6.90 | 1,828,432 |
| 2023-10-31 | $6.26 | $6.83 | $6.14 | $6.68 | $6.68 | 1,589,675 |
| 2023-10-30 | $6.26 | $6.53 | $6.23 | $6.33 | $6.33 | 1,119,795 |
| 2023-10-27 | $6.63 | $6.63 | $6.24 | $6.26 | $6.26 | 1,635,099 |
| 2023-10-26 | $6.65 | $6.84 | $6.47 | $6.51 | $6.51 | 1,283,769 |
| 2023-10-25 | $6.50 | $6.76 | $6.43 | $6.62 | $6.62 | 1,263,729 |
| 2023-10-24 | $6.64 | $6.97 | $6.52 | $6.57 | $6.57 | 1,961,953 |
| 2023-10-23 | $6.20 | $6.37 | $6.08 | $6.25 | $6.25 | 1,258,554 |
| 2023-10-20 | $6.43 | $6.53 | $6.28 | $6.29 | $6.29 | 1,006,951 |
| 2023-10-19 | $6.61 | $6.62 | $6.39 | $6.43 | $6.43 | 1,127,741 |
| 2023-10-18 | $6.86 | $6.93 | $6.56 | $6.60 | $6.60 | 1,484,565 |
| 2023-10-17 | $6.97 | $7.20 | $6.80 | $6.81 | $6.81 | 1,408,373 |
| 2023-10-16 | $7.03 | $7.34 | $6.82 | $7.26 | $7.26 | 1,558,218 |
| 2023-10-13 | $6.83 | $7.16 | $6.79 | $7.05 | $7.05 | 1,881,279 |
| 2023-10-12 | $7.13 | $7.18 | $6.78 | $6.84 | $6.84 | 1,282,655 |
| 2023-10-11 | $7.21 | $7.39 | $7.14 | $7.18 | $7.18 | 954,981 |
| 2023-10-10 | $7.02 | $7.44 | $7.01 | $7.25 | $7.25 | 1,350,808 |
| 2023-10-09 | $7.04 | $7.10 | $6.85 | $7.01 | $7.01 | 1,079,832 |
| 2023-10-06 | $7.02 | $7.27 | $6.89 | $7.15 | $7.15 | 1,295,202 |
| 2023-10-05 | $7.06 | $7.24 | $6.91 | $7.17 | $7.17 | 1,551,901 |
| 2023-10-04 | $7.32 | $7.32 | $6.99 | $7.05 | $7.05 | 1,431,314 |
| 2023-10-03 | $7.17 | $7.46 | $7.06 | $7.33 | $7.33 | 1,761,628 |
| 2023-10-02 | $7.78 | $7.79 | $7.06 | $7.14 | $7.14 | 2,170,632 |
| 2023-09-29 | $7.83 | $8.58 | $7.45 | $7.80 | $7.80 | 6,862,496 |
| 2023-09-28 | $7.04 | $7.11 | $6.84 | $6.92 | $6.92 | 1,224,367 |
| 2023-09-27 | $7.08 | $7.16 | $6.92 | $7.11 | $7.11 | 1,742,451 |
| 2023-09-26 | $7.10 | $7.43 | $6.98 | $7.06 | $7.06 | 1,693,665 |
| 2023-09-25 | $7.75 | $7.75 | $6.97 | $7.11 | $7.11 | 2,624,998 |
| 2023-09-22 | $8.00 | $8.12 | $7.74 | $7.85 | $7.85 | 1,283,010 |
| 2023-09-21 | $7.85 | $8.05 | $7.71 | $8.00 | $8.00 | 1,118,679 |
| 2023-09-20 | $8.00 | $8.11 | $7.91 | $7.95 | $7.95 | 974,684 |
| 2023-09-19 | $8.01 | $8.10 | $7.95 | $7.99 | $7.99 | 1,290,995 |
| 2023-09-18 | $8.39 | $8.51 | $7.99 | $8.01 | $8.01 | 1,725,467 |
| 2023-09-15 | $8.41 | $8.49 | $8.29 | $8.39 | $8.39 | 3,588,928 |
| 2023-09-14 | $8.50 | $8.53 | $8.32 | $8.40 | $8.40 | 1,007,833 |
| 2023-09-13 | $9.06 | $9.10 | $8.45 | $8.47 | $8.47 | 1,501,172 |
| 2023-09-12 | $9.17 | $9.44 | $8.98 | $9.00 | $9.00 | 922,891 |
| 2023-09-11 | $9.05 | $9.22 | $8.84 | $9.17 | $9.17 | 1,034,709 |
| 2023-09-08 | $8.91 | $9.14 | $8.89 | $9.02 | $9.02 | 818,745 |
| 2023-09-07 | $9.00 | $9.04 | $8.88 | $8.91 | $8.91 | 905,069 |
| 2023-09-06 | $8.82 | $9.14 | $8.77 | $9.12 | $9.12 | 1,075,715 |
| 2023-09-05 | $9.03 | $9.24 | $8.78 | $8.83 | $8.83 | 1,443,873 |
| 2023-09-01 | $8.98 | $9.25 | $8.96 | $9.08 | $9.08 | 1,032,862 |
| 2023-08-31 | $9.05 | $9.14 | $8.88 | $8.91 | $8.91 | 913,725 |
| 2023-08-30 | $9.11 | $9.22 | $8.94 | $9.04 | $9.04 | 954,092 |
| 2023-08-29 | $8.99 | $9.13 | $8.89 | $9.06 | $9.06 | 688,271 |
| 2023-08-28 | $8.79 | $9.02 | $8.79 | $9.02 | $9.02 | 860,970 |
| 2023-08-25 | $8.82 | $8.93 | $8.55 | $8.77 | $8.77 | 1,051,267 |
| 2023-08-24 | $8.76 | $8.93 | $8.64 | $8.81 | $8.81 | 1,176,964 |
| 2023-08-23 | $8.81 | $9.01 | $8.73 | $8.75 | $8.75 | 931,865 |
| 2023-08-22 | $8.65 | $8.81 | $8.45 | $8.79 | $8.79 | 876,080 |
| 2023-08-21 | $8.64 | $8.70 | $8.35 | $8.62 | $8.62 | 1,101,609 |
| 2023-08-18 | $8.35 | $8.75 | $8.33 | $8.66 | $8.66 | 1,147,392 |
| 2023-08-17 | $8.51 | $8.64 | $8.41 | $8.48 | $8.48 | 1,354,777 |
| 2023-08-16 | $8.66 | $8.73 | $8.44 | $8.50 | $8.50 | 1,455,904 |
| 2023-08-15 | $8.63 | $8.83 | $8.45 | $8.76 | $8.76 | 886,329 |
| 2023-08-14 | $8.54 | $8.68 | $8.26 | $8.67 | $8.67 | 1,083,032 |
| 2023-08-11 | $8.56 | $8.73 | $8.46 | $8.68 | $8.68 | 893,703 |
| 2023-08-10 | $8.82 | $8.97 | $8.62 | $8.66 | $8.66 | 1,821,374 |
| 2023-08-09 | $8.89 | $9.09 | $8.70 | $8.84 | $8.84 | 989,324 |
| 2023-08-08 | $8.39 | $8.97 | $8.25 | $8.90 | $8.90 | 1,638,364 |
| 2023-08-07 | $9.04 | $9.04 | $8.39 | $8.43 | $8.43 | 1,982,237 |
| 2023-08-04 | $9.38 | $9.50 | $9.03 | $9.05 | $9.05 | 1,312,313 |
| 2023-08-03 | $9.14 | $9.52 | $9.00 | $9.31 | $9.31 | 2,174,099 |
| 2023-08-02 | $8.50 | $9.52 | $8.40 | $9.14 | $9.14 | 2,852,837 |
| 2023-08-01 | $8.70 | $8.73 | $8.51 | $8.65 | $8.65 | 1,536,262 |
| 2023-07-31 | $8.75 | $8.92 | $8.60 | $8.78 | $8.78 | 1,265,168 |
| 2023-07-28 | $8.68 | $8.76 | $8.56 | $8.67 | $8.67 | 1,282,959 |
| 2023-07-27 | $8.90 | $8.94 | $8.47 | $8.50 | $8.50 | 1,759,177 |
| 2023-07-26 | $8.63 | $8.95 | $8.62 | $8.78 | $8.78 | 1,301,475 |
| 2023-07-25 | $8.72 | $8.79 | $8.55 | $8.66 | $8.66 | 894,166 |
| 2023-07-24 | $8.78 | $8.96 | $8.46 | $8.66 | $8.66 | 1,477,270 |
| 2023-07-21 | $8.86 | $9.10 | $8.64 | $8.94 | $8.94 | 1,243,035 |
| 2023-07-20 | $8.98 | $8.98 | $8.64 | $8.77 | $8.77 | 1,410,351 |
| 2023-07-19 | $8.80 | $9.10 | $8.75 | $8.82 | $8.82 | 1,434,581 |
| 2023-07-18 | $8.60 | $8.93 | $8.54 | $8.72 | $8.72 | 1,165,957 |
| 2023-07-17 | $8.58 | $8.88 | $8.48 | $8.59 | $8.59 | 1,260,356 |
| 2023-07-14 | $8.95 | $9.00 | $8.50 | $8.61 | $8.61 | 1,143,479 |
| 2023-07-13 | $9.12 | $9.19 | $8.94 | $8.95 | $8.95 | 1,167,668 |
| 2023-07-12 | $9.09 | $9.14 | $8.88 | $9.07 | $9.07 | 1,227,286 |
| 2023-07-11 | $8.84 | $9.04 | $8.69 | $8.95 | $8.95 | 1,150,396 |
| 2023-07-10 | $8.43 | $8.87 | $8.40 | $8.82 | $8.82 | 2,388,769 |
| 2023-07-07 | $8.38 | $8.68 | $8.33 | $8.41 | $8.41 | 1,266,118 |
| 2023-07-06 | $8.13 | $8.36 | $8.00 | $8.33 | $8.33 | 1,882,593 |
| 2023-07-05 | $8.19 | $8.37 | $8.02 | $8.28 | $8.28 | 2,321,137 |
| 2023-07-03 | $8.26 | $8.38 | $8.17 | $8.24 | $8.24 | 702,005 |
| 2023-06-30 | $8.28 | $8.33 | $8.07 | $8.23 | $8.23 | 1,412,300 |
| 2023-06-29 | $8.40 | $8.42 | $8.11 | $8.15 | $8.15 | 1,390,149 |
| 2023-06-28 | $8.09 | $8.43 | $7.95 | $8.40 | $8.40 | 2,480,521 |
| 2023-06-27 | $8.04 | $8.23 | $7.91 | $8.06 | $8.06 | 1,983,060 |
| 2023-06-26 | $8.06 | $8.12 | $7.86 | $8.00 | $8.00 | 2,017,384 |
| 2023-06-23 | $8.00 | $8.14 | $7.93 | $8.07 | $8.07 | 2,159,628 |
| 2023-06-22 | $7.94 | $8.14 | $7.86 | $8.02 | $8.02 | 2,541,916 |
| 2023-06-21 | $8.26 | $8.34 | $7.71 | $8.02 | $8.02 | 4,076,589 |
| 2023-06-20 | $8.80 | $8.82 | $7.99 | $8.36 | $8.36 | 4,781,450 |
| 2023-06-16 | $9.36 | $9.54 | $8.78 | $8.82 | $8.82 | 7,719,848 |
| 2023-06-15 | $10.16 | $10.19 | $9.22 | $9.28 | $9.28 | 8,009,332 |
| 2023-06-14 | $11.54 | $11.91 | $10.82 | $11.09 | $11.09 | 2,557,157 |
| 2023-06-13 | $9.60 | $11.68 | $9.60 | $11.47 | $11.47 | 4,741,233 |
| 2023-06-12 | $9.70 | $10.06 | $9.35 | $9.93 | $9.93 | 4,322,914 |
| 2023-06-09 | $9.96 | $10.13 | $9.38 | $9.67 | $9.67 | 1,621,755 |
| 2023-06-08 | $10.51 | $10.53 | $9.34 | $9.60 | $9.60 | 2,427,845 |
| 2023-06-07 | $10.38 | $10.69 | $10.00 | $10.52 | $10.52 | 1,858,994 |
| 2023-06-06 | $9.45 | $10.57 | $9.36 | $10.25 | $10.25 | 1,995,564 |
| 2023-06-05 | $9.60 | $9.63 | $9.31 | $9.44 | $9.44 | 1,943,456 |
| 2023-06-02 | $9.69 | $9.93 | $9.42 | $9.67 | $9.67 | 1,283,209 |
| 2023-06-01 | $9.17 | $9.62 | $9.00 | $9.55 | $9.55 | 1,186,637 |
| 2023-05-31 | $8.96 | $9.32 | $8.80 | $9.18 | $9.18 | 1,723,193 |
| 2023-05-30 | $9.20 | $9.41 | $8.78 | $8.96 | $8.96 | 1,626,652 |
| 2023-05-26 | $9.08 | $9.21 | $8.94 | $9.10 | $9.10 | 1,061,595 |
| 2023-05-25 | $9.43 | $9.43 | $8.92 | $9.08 | $9.08 | 1,523,239 |
| 2023-05-24 | $9.43 | $9.56 | $9.22 | $9.45 | $9.45 | 1,469,801 |
| 2023-05-23 | $9.52 | $10.28 | $9.52 | $9.58 | $9.58 | 1,836,891 |
| 2023-05-22 | $9.23 | $9.69 | $9.23 | $9.64 | $9.64 | 1,585,191 |
| 2023-05-19 | $9.55 | $10.00 | $9.25 | $9.32 | $9.32 | 1,509,967 |
| 2023-05-18 | $9.56 | $9.57 | $9.14 | $9.42 | $9.42 | 1,538,970 |
| 2023-05-17 | $9.63 | $9.69 | $9.18 | $9.61 | $9.61 | 1,731,732 |
| 2023-05-16 | $9.77 | $9.81 | $9.31 | $9.55 | $9.55 | 1,845,836 |
| 2023-05-15 | $9.63 | $10.51 | $9.58 | $10.01 | $10.01 | 2,216,027 |
| 2023-05-12 | $9.55 | $9.74 | $9.14 | $9.58 | $9.58 | 1,801,998 |
| 2023-05-11 | $9.99 | $9.99 | $9.49 | $9.56 | $9.56 | 1,796,695 |
| 2023-05-10 | $10.48 | $10.71 | $9.85 | $9.99 | $9.99 | 2,817,453 |
| 2023-05-09 | $9.51 | $10.47 | $9.42 | $10.28 | $10.28 | 2,945,084 |
| 2023-05-08 | $9.76 | $9.81 | $9.21 | $9.62 | $9.62 | 1,855,536 |
| 2023-05-05 | $8.94 | $10.52 | $8.89 | $9.77 | $9.77 | 4,439,630 |
| 2023-05-04 | $8.36 | $8.82 | $8.14 | $8.72 | $8.72 | 2,167,578 |
| 2023-05-03 | $7.92 | $8.48 | $7.81 | $8.36 | $8.36 | 2,378,594 |
| 2023-05-02 | $8.33 | $8.34 | $7.69 | $7.87 | $7.87 | 1,962,771 |
| 2023-05-01 | $8.08 | $8.48 | $8.01 | $8.30 | $8.30 | 1,520,809 |
| 2023-04-28 | $8.04 | $8.36 | $7.77 | $8.16 | $8.16 | 1,087,249 |
| 2023-04-27 | $7.97 | $8.44 | $7.80 | $8.02 | $8.02 | 1,711,912 |
| 2023-04-26 | $7.78 | $8.00 | $7.65 | $7.90 | $7.90 | 1,158,944 |
| 2023-04-25 | $7.83 | $8.09 | $7.67 | $7.70 | $7.70 | 1,135,236 |
| 2023-04-24 | $8.14 | $8.18 | $7.67 | $7.87 | $7.87 | 1,870,046 |
| 2023-04-21 | $7.68 | $8.25 | $7.66 | $8.18 | $8.18 | 1,602,724 |
| 2023-04-20 | $7.93 | $8.03 | $7.56 | $7.65 | $7.65 | 2,098,729 |
| 2023-04-19 | $7.94 | $8.26 | $7.90 | $8.09 | $8.09 | 1,302,913 |
| 2023-04-18 | $8.33 | $8.40 | $7.93 | $8.06 | $8.06 | 1,829,782 |
| 2023-04-17 | $7.63 | $8.66 | $7.63 | $8.18 | $8.18 | 3,370,249 |
| 2023-04-14 | $7.70 | $7.84 | $7.31 | $7.59 | $7.59 | 2,708,564 |
| 2023-04-13 | $6.36 | $7.76 | $6.36 | $7.65 | $7.65 | 5,464,141 |
| 2023-04-12 | $6.89 | $6.89 | $6.33 | $6.36 | $6.36 | 1,538,641 |
| 2023-04-11 | $6.64 | $6.78 | $6.53 | $6.71 | $6.71 | 1,287,297 |
| 2023-04-10 | $6.85 | $6.87 | $6.45 | $6.63 | $6.63 | 1,631,363 |
| 2023-04-06 | $6.81 | $7.12 | $6.70 | $6.92 | $6.92 | 1,847,056 |
| 2023-04-05 | $6.88 | $6.97 | $6.78 | $6.85 | $6.85 | 2,124,706 |
| 2023-04-04 | $7.14 | $7.16 | $6.79 | $6.97 | $6.97 | 1,833,309 |
| 2023-04-03 | $7.21 | $7.21 | $6.92 | $7.08 | $7.08 | 2,133,069 |
| 2023-03-31 | $7.10 | $7.38 | $7.05 | $7.25 | $7.25 | 1,608,339 |
| 2023-03-30 | $7.48 | $7.52 | $7.00 | $7.03 | $7.03 | 2,001,446 |
| 2023-03-29 | $7.28 | $7.43 | $7.13 | $7.41 | $7.41 | 1,414,697 |
| 2023-03-28 | $7.37 | $7.49 | $7.00 | $7.11 | $7.11 | 2,952,564 |
| 2023-03-27 | $7.52 | $7.68 | $7.45 | $7.45 | $7.45 | 1,067,032 |
| 2023-03-24 | $7.32 | $7.52 | $7.29 | $7.46 | $7.46 | 1,111,247 |
| 2023-03-23 | $7.40 | $7.55 | $7.31 | $7.42 | $7.42 | 1,460,886 |
| 2023-03-22 | $8.03 | $8.03 | $7.27 | $7.30 | $7.30 | 1,917,523 |
| 2023-03-21 | $8.28 | $8.34 | $7.95 | $8.05 | $8.05 | 1,141,518 |
| 2023-03-20 | $8.37 | $8.37 | $8.09 | $8.20 | $8.20 | 943,183 |
| 2023-03-17 | $8.45 | $8.45 | $8.11 | $8.37 | $8.37 | 1,901,829 |
| 2023-03-16 | $8.40 | $8.65 | $8.05 | $8.49 | $8.49 | 1,216,558 |
| 2023-03-15 | $8.57 | $8.70 | $8.26 | $8.43 | $8.43 | 1,144,032 |
| 2023-03-14 | $8.58 | $8.74 | $8.21 | $8.43 | $8.43 | 1,513,698 |
| 2023-03-13 | $7.69 | $8.51 | $7.62 | $8.43 | $8.43 | 1,644,262 |
| 2023-03-10 | $8.15 | $8.15 | $7.48 | $7.83 | $7.83 | 3,328,999 |
| 2023-03-09 | $8.86 | $8.91 | $8.10 | $8.20 | $8.20 | 1,650,181 |
| 2023-03-08 | $8.64 | $8.84 | $8.54 | $8.79 | $8.79 | 1,248,287 |
| 2023-03-07 | $8.56 | $8.92 | $8.44 | $8.62 | $8.62 | 1,120,657 |
| 2023-03-06 | $9.05 | $9.05 | $8.45 | $8.57 | $8.57 | 1,149,349 |
| 2023-03-03 | $8.89 | $9.18 | $8.74 | $8.96 | $8.96 | 1,394,180 |
| 2023-03-02 | $8.60 | $8.80 | $8.57 | $8.72 | $8.72 | 1,227,060 |
| 2023-03-01 | $8.98 | $9.15 | $8.65 | $8.72 | $8.72 | 1,417,095 |
| 2023-02-28 | $9.07 | $9.24 | $9.03 | $9.04 | $9.04 | 1,384,822 |
| 2023-02-27 | $9.25 | $9.29 | $8.99 | $9.04 | $9.04 | 1,419,304 |
| 2023-02-24 | $9.23 | $9.28 | $9.00 | $9.06 | $9.06 | 1,529,154 |
| 2023-02-23 | $9.81 | $9.88 | $9.13 | $9.39 | $9.39 | 1,415,926 |
| 2023-02-22 | $9.46 | $9.95 | $9.21 | $9.75 | $9.75 | 2,069,495 |
| 2023-02-21 | $9.84 | $9.89 | $9.17 | $9.18 | $9.18 | 2,508,259 |
| 2023-02-17 | $10.00 | $10.16 | $9.56 | $10.15 | $10.15 | 1,355,671 |
| 2023-02-16 | $10.15 | $10.35 | $9.92 | $9.96 | $9.96 | 1,502,535 |
| 2023-02-15 | $10.10 | $10.37 | $9.94 | $10.36 | $10.36 | 1,029,415 |
| 2023-02-14 | $9.92 | $10.26 | $9.65 | $10.13 | $10.13 | 988,029 |
| 2023-02-13 | $9.75 | $10.08 | $9.52 | $9.99 | $9.99 | 1,102,224 |
| 2023-02-10 | $9.91 | $9.96 | $9.62 | $9.76 | $9.76 | 1,678,478 |
| 2023-02-09 | $10.52 | $10.66 | $9.93 | $10.03 | $10.03 | 1,522,856 |
| 2023-02-08 | $11.16 | $11.25 | $10.33 | $10.34 | $10.34 | 1,598,490 |
| 2023-02-07 | $11.10 | $11.33 | $10.82 | $11.22 | $11.22 | 1,778,292 |
| 2023-02-06 | $11.15 | $11.48 | $11.01 | $11.12 | $11.12 | 1,625,349 |
| 2023-02-03 | $11.09 | $11.93 | $10.89 | $11.26 | $11.26 | 2,590,189 |
| 2023-02-02 | $10.82 | $11.88 | $10.80 | $11.53 | $11.53 | 3,522,798 |
| 2023-02-01 | $10.30 | $10.62 | $9.78 | $10.41 | $10.41 | 2,436,236 |
| 2023-01-31 | $9.48 | $10.32 | $9.46 | $9.89 | $9.89 | 2,463,091 |
| 2023-01-30 | $9.43 | $9.53 | $9.02 | $9.35 | $9.35 | 1,931,705 |
| 2023-01-27 | $8.99 | $9.77 | $8.99 | $9.57 | $9.57 | 1,446,046 |
| 2023-01-26 | $9.25 | $9.30 | $8.74 | $9.07 | $9.07 | 1,733,970 |
| 2023-01-25 | $8.63 | $9.12 | $8.40 | $9.09 | $9.09 | 1,586,548 |
| 2023-01-24 | $8.08 | $8.87 | $8.00 | $8.83 | $8.83 | 2,824,111 |
| 2023-01-23 | $8.10 | $8.30 | $7.86 | $8.18 | $8.18 | 2,402,992 |
| 2023-01-20 | $7.93 | $8.10 | $7.80 | $8.05 | $8.05 | 1,629,121 |
| 2023-01-19 | $8.04 | $8.09 | $7.77 | $7.81 | $7.81 | 1,439,444 |
| 2023-01-18 | $8.44 | $8.62 | $8.09 | $8.11 | $8.11 | 1,568,234 |
| 2023-01-17 | $8.53 | $8.73 | $8.13 | $8.33 | $8.33 | 1,769,292 |
| 2023-01-13 | $8.70 | $8.93 | $8.28 | $8.43 | $8.43 | 1,698,526 |
| 2023-01-12 | $8.57 | $8.89 | $8.13 | $8.88 | $8.88 | 1,750,627 |
| 2023-01-11 | $8.28 | $8.58 | $8.01 | $8.54 | $8.54 | 2,248,866 |
| 2023-01-10 | $8.15 | $8.46 | $8.04 | $8.29 | $8.29 | 1,817,492 |
| 2023-01-09 | $8.74 | $8.77 | $7.71 | $8.22 | $8.22 | 3,545,178 |
| 2023-01-06 | $9.06 | $9.17 | $8.66 | $9.00 | $9.00 | 1,771,738 |
| 2023-01-05 | $9.07 | $9.10 | $8.66 | $8.95 | $8.95 | 1,852,611 |
| 2023-01-04 | $8.55 | $9.25 | $8.45 | $9.24 | $9.24 | 2,395,179 |
| 2023-01-03 | $9.09 | $9.25 | $8.42 | $8.44 | $8.44 | 1,887,737 |
| 2022-12-30 | $8.81 | $8.95 | $8.54 | $8.87 | $8.87 | 1,723,739 |
| 2022-12-29 | $8.45 | $9.09 | $8.34 | $8.98 | $8.98 | 2,477,381 |
| 2022-12-28 | $8.36 | $8.59 | $8.23 | $8.32 | $8.32 | 1,337,845 |
| 2022-12-27 | $8.79 | $8.87 | $8.21 | $8.35 | $8.35 | 1,789,920 |
| 2022-12-23 | $9.08 | $9.22 | $8.73 | $8.84 | $8.84 | 1,353,716 |
| 2022-12-22 | $9.02 | $9.12 | $8.69 | $9.11 | $9.11 | 1,615,697 |
| 2022-12-21 | $9.26 | $9.50 | $9.08 | $9.20 | $9.20 | 1,505,981 |
| 2022-12-20 | $9.10 | $9.27 | $9.01 | $9.16 | $9.16 | 1,651,978 |
| 2022-12-19 | $10.20 | $10.21 | $9.08 | $9.17 | $9.17 | 2,187,283 |
| 2022-12-16 | $9.86 | $10.33 | $9.78 | $10.27 | $10.27 | 5,500,865 |
| 2022-12-15 | $10.13 | $10.57 | $9.99 | $10.01 | $10.01 | 2,695,607 |
| 2022-12-14 | $9.92 | $10.55 | $9.80 | $10.36 | $10.36 | 1,766,077 |
| 2022-12-13 | $9.96 | $10.12 | $9.38 | $9.96 | $9.96 | 1,842,495 |
| 2022-12-12 | $9.50 | $9.60 | $9.29 | $9.48 | $9.48 | 1,414,440 |
| 2022-12-09 | $9.91 | $10.05 | $9.45 | $9.45 | $9.45 | 1,307,408 |
| 2022-12-08 | $10.04 | $10.26 | $9.78 | $9.98 | $9.98 | 1,446,577 |
| 2022-12-07 | $9.52 | $10.03 | $9.23 | $9.90 | $9.90 | 3,127,902 |
| 2022-12-06 | $9.98 | $10.47 | $9.50 | $9.61 | $9.61 | 2,966,755 |
| 2022-12-05 | $10.23 | $10.28 | $9.80 | $9.83 | $9.83 | 3,455,662 |
| 2022-12-02 | $9.76 | $10.34 | $9.70 | $10.25 | $10.25 | 2,374,136 |
| 2022-12-01 | $10.55 | $10.68 | $9.94 | $10.06 | $10.06 | 1,074,773 |
| 2022-11-30 | $9.90 | $10.61 | $9.64 | $10.60 | $10.60 | 2,624,147 |
| 2022-11-29 | $9.97 | $10.06 | $9.74 | $9.93 | $9.93 | 1,246,225 |
| 2022-11-28 | $9.96 | $10.08 | $9.75 | $9.87 | $9.87 | 1,606,870 |
| 2022-11-25 | $10.24 | $10.27 | $9.97 | $10.03 | $10.03 | 628,460 |
| 2022-11-23 | $10.47 | $10.71 | $10.31 | $10.37 | $10.37 | 1,169,942 |
| 2022-11-22 | $10.35 | $10.49 | $10.00 | $10.46 | $10.46 | 1,168,990 |
| 2022-11-21 | $10.78 | $10.78 | $10.09 | $10.28 | $10.28 | 1,420,002 |
| 2022-11-18 | $10.75 | $10.96 | $10.46 | $10.95 | $10.95 | 2,136,909 |
| 2022-11-17 | $9.90 | $11.02 | $9.61 | $11.01 | $11.01 | 7,263,852 |
| 2022-11-16 | $12.88 | $12.97 | $12.22 | $12.25 | $12.25 | 1,042,489 |
| 2022-11-15 | $13.53 | $13.94 | $12.78 | $13.05 | $13.05 | 1,222,527 |
| 2022-11-14 | $13.14 | $13.32 | $12.83 | $12.93 | $12.93 | 1,294,603 |
| 2022-11-11 | $12.16 | $13.49 | $12.15 | $13.21 | $13.21 | 1,687,500 |
| 2022-11-10 | $11.36 | $12.47 | $11.27 | $12.40 | $12.40 | 2,258,998 |
| 2022-11-09 | $11.05 | $11.10 | $10.72 | $10.72 | $10.72 | 994,690 |
| 2022-11-08 | $11.02 | $11.62 | $10.86 | $11.22 | $11.22 | 1,103,467 |
| 2022-11-07 | $11.50 | $11.74 | $10.89 | $11.04 | $11.04 | 1,278,694 |
| 2022-11-04 | $11.98 | $12.04 | $11.17 | $11.50 | $11.50 | 1,742,554 |
| 2022-11-03 | $12.54 | $12.62 | $11.56 | $11.67 | $11.67 | 1,580,771 |
| 2022-11-02 | $12.95 | $14.23 | $12.52 | $12.89 | $12.89 | 2,286,010 |
| 2022-11-01 | $13.00 | $13.13 | $12.61 | $12.75 | $12.75 | 1,202,540 |
| 2022-10-31 | $12.62 | $12.75 | $12.27 | $12.55 | $12.55 | 1,235,611 |
| 2022-10-28 | $12.05 | $12.79 | $11.82 | $12.74 | $12.74 | 1,512,477 |
| 2022-10-27 | $12.33 | $12.50 | $11.90 | $11.98 | $11.98 | 1,068,474 |
| 2022-10-26 | $11.56 | $12.55 | $11.47 | $12.12 | $12.12 | 1,350,469 |
| 2022-10-25 | $11.51 | $11.98 | $11.50 | $11.64 | $11.64 | 1,307,755 |
| 2022-10-24 | $11.75 | $11.75 | $11.02 | $11.38 | $11.38 | 896,201 |
| 2022-10-21 | $11.45 | $11.79 | $11.22 | $11.74 | $11.74 | 1,035,324 |
| 2022-10-20 | $11.48 | $12.06 | $11.38 | $11.43 | $11.43 | 948,682 |
| 2022-10-19 | $12.20 | $12.30 | $11.39 | $11.53 | $11.53 | 1,951,242 |
| 2022-10-18 | $12.31 | $13.20 | $12.02 | $12.46 | $12.46 | 2,461,459 |
| 2022-10-17 | $11.81 | $12.12 | $11.58 | $11.94 | $11.94 | 1,487,960 |
| 2022-10-14 | $12.28 | $12.50 | $11.35 | $11.38 | $11.38 | 1,069,696 |
| 2022-10-13 | $11.52 | $12.23 | $11.42 | $12.15 | $12.15 | 952,331 |
| 2022-10-12 | $11.88 | $12.06 | $11.55 | $11.96 | $11.96 | 856,344 |
| 2022-10-11 | $11.80 | $12.34 | $11.55 | $11.92 | $11.92 | 1,166,234 |
| 2022-10-10 | $12.00 | $12.03 | $11.50 | $11.80 | $11.80 | 1,201,860 |
| 2022-10-07 | $12.30 | $12.44 | $11.98 | $12.00 | $12.00 | 1,743,737 |
| 2022-10-06 | $12.67 | $12.95 | $12.33 | $12.75 | $12.75 | 1,153,818 |
| 2022-10-05 | $12.61 | $12.72 | $11.72 | $12.53 | $12.53 | 1,505,922 |
| 2022-10-04 | $12.73 | $12.95 | $12.38 | $12.95 | $12.95 | 1,583,809 |
| 2022-10-03 | $12.49 | $12.84 | $12.12 | $12.33 | $12.33 | 1,633,969 |
| 2022-09-30 | $12.09 | $12.76 | $12.06 | $12.24 | $12.24 | 1,464,474 |
| 2022-09-29 | $13.02 | $13.05 | $12.05 | $12.16 | $12.16 | 1,787,237 |
| 2022-09-28 | $12.95 | $13.54 | $12.82 | $13.40 | $13.40 | 1,404,585 |
| 2022-09-27 | $12.64 | $12.85 | $12.42 | $12.70 | $12.70 | 1,532,794 |
| 2022-09-26 | $12.67 | $13.31 | $12.19 | $12.21 | $12.21 | 1,487,169 |
| 2022-09-23 | $13.04 | $13.28 | $12.26 | $12.72 | $12.72 | 1,928,446 |
| 2022-09-22 | $13.76 | $13.80 | $12.91 | $13.28 | $13.28 | 1,551,497 |
| 2022-09-21 | $14.70 | $14.93 | $13.90 | $13.91 | $13.91 | 1,426,627 |
| 2022-09-20 | $14.30 | $14.81 | $14.30 | $14.61 | $14.61 | 1,044,872 |
| 2022-09-19 | $14.30 | $14.75 | $13.93 | $14.58 | $14.58 | 1,505,556 |
| 2022-09-16 | $15.65 | $15.70 | $14.25 | $14.44 | $14.44 | 4,057,269 |
| 2022-09-15 | $14.55 | $16.16 | $14.53 | $16.11 | $16.11 | 2,309,008 |
| 2022-09-14 | $14.85 | $14.85 | $14.19 | $14.68 | $14.68 | 2,111,673 |
| 2022-09-13 | $15.25 | $15.35 | $14.34 | $14.82 | $14.82 | 2,275,689 |
| 2022-09-12 | $15.87 | $16.04 | $15.31 | $15.99 | $15.99 | 1,348,326 |
| 2022-09-09 | $16.22 | $16.30 | $15.48 | $15.83 | $15.83 | 1,072,168 |
| 2022-09-08 | $15.61 | $16.39 | $15.48 | $16.20 | $16.20 | 1,377,315 |
| 2022-09-07 | $14.32 | $15.86 | $14.32 | $15.85 | $15.85 | 1,560,613 |
| 2022-09-06 | $15.01 | $15.06 | $14.14 | $14.30 | $14.30 | 1,241,764 |
| 2022-09-02 | $15.61 | $15.84 | $14.61 | $14.83 | $14.83 | 1,355,102 |
| 2022-09-01 | $14.52 | $15.43 | $14.10 | $15.42 | $15.42 | 1,322,365 |
| 2022-08-31 | $15.39 | $15.49 | $14.68 | $14.70 | $14.70 | 1,357,999 |
| 2022-08-30 | $15.25 | $15.38 | $14.61 | $15.12 | $15.12 | 1,075,183 |
| 2022-08-29 | $14.58 | $15.23 | $14.48 | $14.88 | $14.88 | 1,332,876 |
| 2022-08-26 | $16.29 | $16.29 | $14.68 | $14.83 | $14.83 | 1,780,603 |
| 2022-08-25 | $16.33 | $16.61 | $16.10 | $16.27 | $16.27 | 1,014,380 |
| 2022-08-24 | $15.20 | $16.24 | $14.77 | $16.07 | $16.07 | 1,479,346 |
| 2022-08-23 | $14.98 | $15.80 | $14.74 | $15.16 | $15.16 | 1,513,167 |
| 2022-08-22 | $14.36 | $15.32 | $14.28 | $14.76 | $14.76 | 1,938,629 |
| 2022-08-19 | $15.46 | $15.70 | $14.66 | $14.72 | $14.72 | 1,652,473 |
| 2022-08-18 | $16.22 | $16.27 | $15.31 | $15.94 | $15.94 | 1,695,525 |
| 2022-08-17 | $16.97 | $17.20 | $16.15 | $16.32 | $16.32 | 1,776,284 |
| 2022-08-16 | $18.35 | $18.35 | $16.92 | $17.34 | $17.34 | 1,942,857 |
| 2022-08-15 | $18.59 | $18.88 | $17.90 | $18.46 | $18.46 | 1,467,406 |
| 2022-08-12 | $18.41 | $19.03 | $17.83 | $18.77 | $18.77 | 1,486,359 |
| 2022-08-11 | $18.88 | $19.50 | $17.92 | $18.09 | $18.09 | 1,832,535 |
| 2022-08-10 | $18.90 | $18.94 | $18.10 | $18.55 | $18.55 | 1,700,346 |
| 2022-08-09 | $18.61 | $18.76 | $17.15 | $17.99 | $17.99 | 1,986,541 |
| 2022-08-08 | $19.53 | $19.97 | $18.73 | $19.13 | $19.13 | 1,346,544 |
| 2022-08-05 | $18.61 | $19.43 | $18.01 | $19.42 | $19.42 | 1,506,893 |
| 2022-08-04 | $18.53 | $19.19 | $18.05 | $19.15 | $19.15 | 1,853,231 |
| 2022-08-03 | $17.54 | $19.40 | $17.49 | $18.69 | $18.69 | 3,093,361 |
| 2022-08-02 | $15.70 | $16.73 | $15.67 | $16.48 | $16.48 | 1,447,118 |
| 2022-08-01 | $15.77 | $16.73 | $15.67 | $15.84 | $15.84 | 1,538,278 |
| 2022-07-29 | $16.27 | $16.45 | $15.54 | $15.91 | $15.91 | 1,204,437 |
| 2022-07-28 | $17.03 | $17.19 | $16.17 | $16.40 | $16.40 | 1,251,823 |
| 2022-07-27 | $16.59 | $16.91 | $15.77 | $16.84 | $16.84 | 1,663,800 |
| 2022-07-26 | $16.15 | $16.98 | $15.58 | $16.24 | $16.24 | 1,689,318 |
| 2022-07-25 | $16.04 | $16.42 | $15.30 | $16.35 | $16.35 | 1,340,525 |
| 2022-07-22 | $17.31 | $17.40 | $15.90 | $15.95 | $15.95 | 1,678,906 |
| 2022-07-21 | $17.30 | $17.60 | $16.77 | $17.05 | $17.05 | 1,008,566 |
| 2022-07-20 | $17.05 | $18.21 | $16.76 | $17.41 | $17.41 | 2,763,004 |
| 2022-07-19 | $15.32 | $17.24 | $14.89 | $17.03 | $17.03 | 2,657,626 |
| 2022-07-18 | $15.43 | $16.07 | $14.86 | $14.99 | $14.99 | 1,523,139 |
| 2022-07-15 | $15.44 | $15.44 | $14.46 | $14.99 | $14.99 | 1,279,926 |
| 2022-07-14 | $16.03 | $16.14 | $15.02 | $15.07 | $15.07 | 1,946,689 |
| 2022-07-13 | $13.89 | $16.26 | $13.87 | $16.14 | $16.14 | 2,535,587 |
| 2022-07-12 | $13.87 | $14.58 | $13.11 | $14.39 | $14.39 | 1,513,723 |
| 2022-07-11 | $14.76 | $14.98 | $13.78 | $13.82 | $13.82 | 1,328,304 |
| 2022-07-08 | $14.93 | $15.37 | $14.66 | $15.00 | $15.00 | 948,843 |
| 2022-07-07 | $14.31 | $15.43 | $14.20 | $15.20 | $15.20 | 1,939,757 |
| 2022-07-06 | $14.42 | $15.07 | $13.95 | $14.34 | $14.34 | 1,921,307 |
| 2022-07-05 | $12.47 | $14.56 | $12.26 | $14.55 | $14.55 | 2,669,429 |
| 2022-07-01 | $11.82 | $12.68 | $11.79 | $12.59 | $12.59 | 1,440,321 |
| 2022-06-30 | $11.93 | $12.16 | $11.58 | $11.83 | $11.83 | 1,222,018 |
| 2022-06-29 | $12.31 | $12.59 | $11.97 | $12.23 | $12.23 | 1,359,059 |
| 2022-06-28 | $13.12 | $13.25 | $12.23 | $12.45 | $12.45 | 1,512,269 |
| 2022-06-27 | $13.30 | $13.42 | $12.19 | $13.04 | $13.04 | 1,702,525 |
| 2022-06-24 | $13.77 | $13.94 | $12.44 | $13.47 | $13.47 | 4,185,978 |
| 2022-06-23 | $12.20 | $13.54 | $12.05 | $13.50 | $13.50 | 2,109,638 |
| 2022-06-22 | $11.48 | $12.41 | $10.93 | $12.09 | $12.09 | 1,990,073 |
| 2022-06-21 | $11.53 | $12.50 | $11.53 | $11.87 | $11.87 | 3,117,574 |
| 2022-06-17 | $10.32 | $11.67 | $10.32 | $11.29 | $11.29 | 4,929,218 |
| 2022-06-16 | $10.06 | $10.31 | $9.77 | $10.17 | $10.17 | 1,967,421 |
| 2022-06-15 | $10.08 | $10.70 | $9.85 | $10.53 | $10.53 | 1,757,344 |
| 2022-06-14 | $10.17 | $10.25 | $9.59 | $10.00 | $10.00 | 1,288,018 |
| 2022-06-13 | $10.51 | $10.62 | $9.79 | $10.00 | $10.00 | 1,947,092 |
| 2022-06-10 | $11.90 | $12.11 | $11.00 | $11.13 | $11.13 | 1,209,022 |
| 2022-06-09 | $12.62 | $12.76 | $12.26 | $12.31 | $12.31 | 1,006,998 |
| 2022-06-08 | $12.47 | $13.38 | $12.34 | $12.87 | $12.87 | 1,754,556 |
| 2022-06-07 | $11.38 | $12.50 | $11.33 | $12.49 | $12.49 | 1,167,514 |
| 2022-06-06 | $12.27 | $12.42 | $11.03 | $11.59 | $11.59 | 1,303,197 |
| 2022-06-03 | $11.31 | $11.92 | $11.25 | $11.91 | $11.91 | 1,140,685 |
| 2022-06-02 | $10.84 | $11.64 | $10.76 | $11.54 | $11.54 | 869,202 |
| 2022-06-01 | $11.55 | $11.73 | $10.73 | $10.97 | $10.97 | 994,366 |
| 2022-05-31 | $11.60 | $11.89 | $11.02 | $11.39 | $11.39 | 1,844,405 |
| 2022-05-27 | $11.01 | $11.75 | $10.70 | $11.68 | $11.68 | 1,574,516 |
| 2022-05-26 | $10.17 | $11.13 | $10.10 | $10.86 | $10.86 | 1,269,397 |
| 2022-05-25 | $10.05 | $10.46 | $9.73 | $10.16 | $10.16 | 1,437,014 |
| 2022-05-24 | $10.54 | $10.60 | $9.78 | $9.99 | $9.99 | 1,311,042 |
| 2022-05-23 | $11.08 | $11.43 | $10.74 | $10.89 | $10.89 | 1,334,269 |
| 2022-05-20 | $11.12 | $11.24 | $10.12 | $11.02 | $11.02 | 1,328,673 |
| 2022-05-19 | $10.70 | $11.20 | $10.38 | $10.94 | $10.94 | 1,743,466 |
| 2022-05-18 | $11.25 | $11.48 | $10.52 | $10.72 | $10.72 | 1,442,133 |
| 2022-05-17 | $11.60 | $11.81 | $11.16 | $11.63 | $11.63 | 1,135,686 |
| 2022-05-16 | $11.80 | $12.04 | $11.08 | $11.14 | $11.14 | 1,040,738 |
| 2022-05-13 | $11.23 | $12.16 | $11.00 | $11.87 | $11.87 | 2,232,240 |
| 2022-05-12 | $9.78 | $11.04 | $9.71 | $10.81 | $10.81 | 2,207,997 |
| 2022-05-11 | $11.02 | $11.35 | $9.97 | $10.03 | $10.03 | 1,932,190 |
| 2022-05-10 | $11.74 | $11.98 | $10.37 | $11.26 | $11.26 | 2,656,578 |
| 2022-05-09 | $13.12 | $13.36 | $11.10 | $11.11 | $11.11 | 3,460,294 |
| 2022-05-06 | $14.65 | $14.74 | $13.33 | $13.66 | $13.66 | 1,697,210 |
| 2022-05-05 | $15.16 | $15.42 | $13.97 | $14.56 | $14.56 | 1,965,188 |
| 2022-05-04 | $14.35 | $15.94 | $13.72 | $15.81 | $15.81 | 1,686,678 |
| 2022-05-03 | $14.24 | $14.65 | $13.83 | $14.18 | $14.18 | 959,209 |
| 2022-05-02 | $13.25 | $14.29 | $13.03 | $14.27 | $14.27 | 1,698,910 |
| 2022-04-29 | $13.89 | $14.42 | $13.19 | $13.24 | $13.24 | 1,228,812 |
| 2022-04-28 | $13.76 | $14.08 | $12.90 | $13.93 | $13.93 | 1,984,725 |
| 2022-04-27 | $14.00 | $14.20 | $13.51 | $13.56 | $13.56 | 1,793,137 |
| 2022-04-26 | $14.99 | $15.46 | $13.93 | $13.96 | $13.96 | 1,989,199 |
| 2022-04-25 | $14.54 | $15.01 | $14.32 | $14.99 | $14.99 | 1,547,062 |
| 2022-04-22 | $14.40 | $14.92 | $14.36 | $14.59 | $14.59 | 1,693,776 |
| 2022-04-21 | $15.70 | $16.09 | $14.26 | $14.37 | $14.37 | 1,793,874 |
| 2022-04-20 | $15.97 | $15.97 | $15.11 | $15.37 | $15.37 | 858,982 |
| 2022-04-19 | $15.63 | $16.22 | $15.26 | $15.78 | $15.78 | 1,374,758 |
| 2022-04-18 | $16.55 | $16.61 | $15.26 | $15.71 | $15.71 | 2,414,919 |
| 2022-04-14 | $18.60 | $18.76 | $16.64 | $16.67 | $16.67 | 1,499,131 |
| 2022-04-13 | $18.01 | $18.97 | $17.83 | $18.77 | $18.77 | 974,015 |
| 2022-04-12 | $18.18 | $18.92 | $17.59 | $17.90 | $17.90 | 1,171,223 |
| 2022-04-11 | $18.10 | $18.21 | $17.19 | $17.57 | $17.57 | 1,476,674 |
| 2022-04-08 | $19.18 | $19.47 | $17.93 | $18.35 | $18.35 | 1,017,476 |
| 2022-04-07 | $19.71 | $20.04 | $18.58 | $19.08 | $19.08 | 1,090,773 |
| 2022-04-06 | $20.05 | $20.32 | $19.33 | $19.75 | $19.75 | 1,375,697 |
| 2022-04-05 | $21.14 | $21.60 | $20.29 | $20.33 | $20.33 | 1,585,916 |
| 2022-04-04 | $20.39 | $21.49 | $20.39 | $21.35 | $21.35 | 1,333,114 |
| 2022-04-01 | $19.27 | $20.68 | $19.12 | $20.22 | $20.22 | 1,512,781 |
| 2022-03-31 | $19.66 | $19.95 | $18.95 | $19.02 | $19.02 | 823,377 |
| 2022-03-30 | $20.38 | $20.59 | $19.47 | $19.52 | $19.52 | 1,724,455 |
| 2022-03-29 | $19.11 | $20.58 | $19.08 | $20.44 | $20.44 | 1,892,275 |
| 2022-03-28 | $18.84 | $19.47 | $18.25 | $18.76 | $18.76 | 1,238,808 |
| 2022-03-25 | $19.00 | $19.21 | $18.31 | $18.76 | $18.76 | 1,637,147 |
| 2022-03-24 | $18.43 | $18.98 | $17.81 | $18.95 | $18.95 | 1,088,979 |
| 2022-03-23 | $18.25 | $19.27 | $17.99 | $18.21 | $18.21 | 1,293,553 |
| 2022-03-22 | $17.50 | $18.65 | $17.45 | $18.48 | $18.48 | 1,286,553 |
| 2022-03-21 | $18.42 | $18.48 | $17.26 | $17.41 | $17.41 | 1,310,343 |
| 2022-03-18 | $16.91 | $18.55 | $16.90 | $18.36 | $18.36 | 5,868,050 |
| 2022-03-17 | $16.03 | $17.35 | $15.80 | $17.27 | $17.27 | 1,431,808 |
| 2022-03-16 | $15.27 | $16.19 | $15.11 | $16.16 | $16.16 | 2,009,922 |
| 2022-03-15 | $14.12 | $14.96 | $13.95 | $14.91 | $14.91 | 1,274,032 |
| 2022-03-14 | $15.01 | $15.46 | $13.87 | $14.08 | $14.08 | 2,112,959 |
| 2022-03-11 | $16.38 | $16.56 | $15.01 | $15.06 | $15.06 | 988,199 |
| 2022-03-10 | $16.33 | $16.49 | $15.51 | $16.23 | $16.23 | 1,038,410 |
| 2022-03-09 | $16.42 | $16.87 | $16.15 | $16.63 | $16.63 | 1,545,130 |
| 2022-03-08 | $15.88 | $16.69 | $15.55 | $15.93 | $15.93 | 1,964,435 |
| 2022-03-07 | $15.98 | $16.50 | $15.35 | $16.00 | $16.00 | 1,675,578 |
| 2022-03-04 | $16.57 | $16.99 | $15.90 | $16.06 | $16.06 | 1,470,596 |
| 2022-03-03 | $17.77 | $17.99 | $16.48 | $16.74 | $16.74 | 1,847,155 |
| 2022-03-02 | $17.73 | $17.97 | $16.75 | $17.15 | $17.15 | 2,343,362 |
| 2022-03-01 | $19.04 | $19.30 | $17.02 | $17.49 | $17.49 | 3,320,074 |
| 2022-02-28 | $16.79 | $17.55 | $16.51 | $17.12 | $17.12 | 1,812,755 |
| 2022-02-25 | $15.94 | $16.90 | $15.38 | $16.90 | $16.90 | 1,849,246 |
| 2022-02-24 | $13.27 | $16.01 | $13.25 | $15.86 | $15.86 | 2,723,367 |
| 2022-02-23 | $15.31 | $15.31 | $14.36 | $14.41 | $14.41 | 1,361,730 |
| 2022-02-22 | $15.00 | $15.57 | $14.80 | $15.01 | $15.01 | 1,410,202 |
| 2022-02-18 | $15.61 | $15.89 | $15.03 | $15.20 | $15.20 | 1,267,405 |
| 2022-02-17 | $16.48 | $16.71 | $15.43 | $15.61 | $15.61 | 1,334,881 |
| 2022-02-16 | $16.35 | $16.76 | $16.01 | $16.64 | $16.64 | 1,896,803 |
| 2022-02-15 | $16.35 | $16.83 | $16.27 | $16.65 | $16.65 | 1,423,485 |
| 2022-02-14 | $16.28 | $16.62 | $15.62 | $15.79 | $15.79 | 2,040,247 |
| 2022-02-11 | $17.31 | $17.85 | $15.97 | $16.13 | $16.13 | 1,909,948 |
| 2022-02-10 | $18.12 | $19.04 | $16.95 | $17.29 | $17.29 | 2,015,703 |
| 2022-02-09 | $17.85 | $18.78 | $17.83 | $18.50 | $18.50 | 1,834,489 |
| 2022-02-08 | $17.68 | $18.68 | $17.28 | $17.44 | $17.44 | 3,115,049 |
| 2022-02-07 | $18.71 | $19.93 | $18.56 | $19.32 | $19.32 | 1,312,366 |
| 2022-02-04 | $18.07 | $18.90 | $17.55 | $18.73 | $18.73 | 1,452,902 |
| 2022-02-03 | $17.88 | $18.39 | $17.33 | $17.97 | $17.97 | 2,498,628 |
| 2022-02-02 | $19.64 | $19.87 | $17.91 | $18.22 | $18.22 | 2,616,850 |
| 2022-02-01 | $19.23 | $20.16 | $18.61 | $19.69 | $19.69 | 1,923,766 |
| 2022-01-31 | $17.51 | $19.08 | $17.50 | $19.04 | $19.04 | 1,682,184 |
| 2022-01-28 | $17.24 | $17.78 | $16.50 | $17.43 | $17.43 | 1,994,050 |
| 2022-01-27 | $18.19 | $19.09 | $17.35 | $17.42 | $17.42 | 3,040,316 |
| 2022-01-26 | $18.86 | $19.84 | $17.62 | $17.81 | $17.81 | 3,844,323 |
| 2022-01-25 | $18.07 | $18.93 | $17.53 | $18.23 | $18.23 | 1,835,825 |
| 2022-01-24 | $17.57 | $18.63 | $16.37 | $18.48 | $18.48 | 2,652,309 |
| 2022-01-21 | $18.48 | $19.66 | $18.11 | $18.15 | $18.15 | 2,845,658 |
| 2022-01-20 | $20.25 | $21.10 | $18.65 | $18.79 | $18.79 | 2,173,798 |
| 2022-01-19 | $20.14 | $20.54 | $19.62 | $19.93 | $19.93 | 2,102,997 |
| 2022-01-18 | $21.69 | $21.69 | $19.89 | $19.96 | $19.96 | 2,362,896 |
| 2022-01-14 | $21.49 | $22.46 | $20.90 | $22.10 | $22.10 | 1,987,672 |
| 2022-01-13 | $23.59 | $23.59 | $21.73 | $21.87 | $21.87 | 3,454,554 |
| 2022-01-12 | $25.98 | $26.30 | $23.40 | $23.50 | $23.50 | 2,039,479 |
| 2022-01-11 | $25.70 | $26.49 | $25.12 | $25.77 | $25.77 | 1,146,078 |
| 2022-01-10 | $24.74 | $25.74 | $23.67 | $25.70 | $25.70 | 1,799,193 |
| 2022-01-07 | $24.41 | $26.00 | $24.15 | $25.14 | $25.14 | 1,602,518 |
| 2022-01-06 | $24.36 | $25.15 | $23.33 | $24.41 | $24.41 | 1,623,365 |
| 2022-01-05 | $25.82 | $26.54 | $24.53 | $24.60 | $24.60 | 1,946,692 |
| 2022-01-04 | $27.54 | $27.58 | $25.55 | $26.40 | $26.40 | 1,313,986 |
| 2022-01-03 | $26.73 | $27.99 | $25.91 | $27.63 | $27.63 | 1,222,957 |
| 2021-12-31 | $27.71 | $28.74 | $26.51 | $26.55 | $26.55 | 1,124,097 |
| 2021-12-30 | $27.05 | $28.79 | $26.90 | $27.79 | $27.79 | 1,215,296 |
| 2021-12-29 | $27.73 | $27.97 | $26.69 | $27.08 | $27.08 | 1,436,212 |
| 2021-12-28 | $27.94 | $29.21 | $27.70 | $27.90 | $27.90 | 1,251,507 |
| 2021-12-27 | $29.85 | $29.85 | $27.84 | $28.15 | $28.15 | 1,411,309 |
| 2021-12-23 | $29.54 | $30.44 | $28.90 | $29.94 | $29.94 | 1,041,176 |
| 2021-12-22 | $29.69 | $30.36 | $29.05 | $29.54 | $29.54 | 970,766 |
| 2021-12-21 | $30.37 | $30.48 | $29.18 | $29.82 | $29.82 | 1,238,211 |
| 2021-12-20 | $28.98 | $30.88 | $27.90 | $30.20 | $30.20 | 1,401,383 |
| 2021-12-17 | $27.52 | $29.99 | $26.82 | $29.88 | $29.88 | 4,730,279 |
| 2021-12-16 | $30.33 | $30.50 | $27.42 | $27.83 | $27.83 | 1,558,006 |
| 2021-12-15 | $28.75 | $30.23 | $28.16 | $29.94 | $29.94 | 1,872,367 |
| 2021-12-14 | $28.44 | $30.03 | $28.17 | $28.62 | $28.62 | 1,907,406 |
| 2021-12-13 | $30.13 | $30.94 | $28.01 | $29.26 | $29.26 | 2,005,559 |
| 2021-12-10 | $30.73 | $31.84 | $28.82 | $29.01 | $29.01 | 984,574 |
| 2021-12-09 | $31.84 | $31.95 | $30.41 | $30.53 | $30.53 | 847,705 |
| 2021-12-08 | $31.28 | $32.37 | $29.76 | $31.90 | $31.90 | 962,999 |
| 2021-12-07 | $29.05 | $31.95 | $29.05 | $30.97 | $30.97 | 2,025,079 |
| 2021-12-06 | $28.35 | $28.43 | $26.95 | $28.07 | $28.07 | 2,173,932 |
| 2021-12-03 | $30.00 | $30.13 | $27.22 | $27.72 | $27.72 | 2,395,966 |
| 2021-12-02 | $30.29 | $31.64 | $28.70 | $30.03 | $30.03 | 1,558,903 |
| 2021-12-01 | $32.85 | $33.70 | $30.36 | $30.41 | $30.41 | 1,115,196 |
| 2021-11-30 | $31.00 | $33.22 | $31.00 | $32.66 | $32.66 | 1,442,994 |
| 2021-11-29 | $33.70 | $33.86 | $31.07 | $31.26 | $31.26 | 1,193,722 |
| 2021-11-26 | $32.50 | $33.59 | $31.92 | $32.37 | $32.37 | 830,601 |
| 2021-11-24 | $33.58 | $34.01 | $32.53 | $33.30 | $33.30 | 1,137,735 |
| 2021-11-23 | $33.63 | $34.27 | $32.10 | $34.01 | $34.01 | 1,463,932 |
| 2021-11-22 | $35.40 | $35.54 | $33.79 | $33.86 | $33.86 | 1,143,693 |
| 2021-11-19 | $36.11 | $36.53 | $35.06 | $35.35 | $35.35 | 977,593 |
| 2021-11-18 | $37.00 | $37.50 | $35.80 | $36.27 | $36.27 | 719,563 |
| 2021-11-17 | $36.95 | $37.38 | $35.82 | $36.80 | $36.80 | 673,224 |
| 2021-11-16 | $36.24 | $37.37 | $35.58 | $37.18 | $37.18 | 816,264 |
| 2021-11-15 | $38.07 | $38.07 | $35.92 | $35.99 | $35.99 | 1,180,866 |
| 2021-11-12 | $38.33 | $38.57 | $37.05 | $37.90 | $37.90 | 615,645 |
| 2021-11-11 | $38.29 | $39.19 | $38.16 | $38.20 | $38.20 | 562,534 |
| 2021-11-10 | $40.06 | $41.36 | $37.67 | $37.89 | $37.89 | 1,085,746 |
| 2021-11-09 | $40.61 | $42.11 | $40.05 | $40.56 | $40.56 | 1,392,158 |
| 2021-11-08 | $37.75 | $42.08 | $37.30 | $40.57 | $40.57 | 2,667,811 |
| 2021-11-05 | $37.64 | $38.30 | $36.36 | $37.50 | $37.50 | 1,034,420 |
| 2021-11-04 | $38.94 | $38.94 | $37.48 | $37.84 | $37.84 | 895,773 |
| 2021-11-03 | $38.04 | $38.80 | $37.21 | $38.69 | $38.69 | 825,624 |
| 2021-11-02 | $38.47 | $38.47 | $37.37 | $38.22 | $38.22 | 765,283 |
| 2021-11-01 | $36.78 | $38.83 | $36.50 | $38.61 | $38.61 | 1,082,208 |
| 2021-10-29 | $38.05 | $38.12 | $36.47 | $36.72 | $36.72 | 858,941 |
| 2021-10-28 | $36.92 | $38.19 | $36.55 | $38.15 | $38.15 | 751,904 |
| 2021-10-27 | $38.00 | $38.50 | $36.78 | $36.80 | $36.80 | 654,699 |
| 2021-10-26 | $38.56 | $38.66 | $37.15 | $37.90 | $37.90 | 820,765 |
| 2021-10-25 | $37.82 | $38.35 | $36.75 | $38.21 | $38.21 | 1,036,552 |
| 2021-10-22 | $38.40 | $38.40 | $36.86 | $37.82 | $37.82 | 866,823 |
| 2021-10-21 | $38.49 | $39.70 | $38.40 | $38.47 | $38.47 | 843,420 |
| 2021-10-20 | $39.50 | $39.78 | $38.28 | $38.41 | $38.41 | 983,030 |
| 2021-10-19 | $38.80 | $40.25 | $38.35 | $39.25 | $39.25 | 1,066,443 |
| 2021-10-18 | $38.06 | $38.61 | $37.40 | $38.28 | $38.28 | 999,150 |
| 2021-10-15 | $39.39 | $39.48 | $37.86 | $38.02 | $38.02 | 955,910 |
| 2021-10-14 | $38.49 | $39.70 | $38.07 | $38.95 | $38.95 | 1,469,184 |
| 2021-10-13 | $37.01 | $38.49 | $36.74 | $37.87 | $37.87 | 1,071,961 |
| 2021-10-12 | $37.06 | $39.30 | $37.06 | $37.53 | $37.53 | 1,865,680 |
| 2021-10-11 | $35.75 | $37.28 | $35.50 | $36.64 | $36.64 | 1,503,176 |
| 2021-10-08 | $38.63 | $38.69 | $34.38 | $35.61 | $35.61 | 3,653,519 |
| 2021-10-07 | $37.91 | $40.18 | $37.48 | $39.03 | $39.03 | 1,792,273 |
| 2021-10-06 | $37.50 | $39.14 | $36.90 | $37.54 | $37.54 | 1,408,546 |
| 2021-10-05 | $37.63 | $38.92 | $37.33 | $38.23 | $38.23 | 1,435,419 |
| 2021-10-04 | $39.45 | $39.64 | $37.11 | $37.29 | $37.29 | 2,003,731 |
| 2021-10-01 | $41.06 | $41.12 | $38.78 | $39.91 | $39.91 | 2,201,489 |
| 2021-09-30 | $42.15 | $42.17 | $39.61 | $41.08 | $41.08 | 4,729,560 |
| 2021-09-29 | $49.00 | $50.20 | $41.02 | $42.50 | $42.50 | 9,850,078 |
| 2021-09-28 | $55.31 | $55.75 | $52.01 | $52.45 | $52.45 | 2,813,404 |
| 2021-09-27 | $58.69 | $59.43 | $56.60 | $57.84 | $57.84 | 1,671,161 |
| 2021-09-24 | $61.31 | $61.54 | $58.69 | $58.71 | $58.71 | 1,171,605 |
| 2021-09-23 | $59.68 | $62.40 | $59.32 | $62.07 | $62.07 | 1,050,017 |
| 2021-09-22 | $59.00 | $60.37 | $58.36 | $59.11 | $59.11 | 1,021,951 |
| 2021-09-21 | $58.93 | $60.49 | $57.92 | $58.68 | $58.68 | 812,977 |
| 2021-09-20 | $60.26 | $61.86 | $57.25 | $58.20 | $58.20 | 1,483,390 |
| 2021-09-17 | $61.00 | $63.54 | $59.23 | $63.20 | $63.20 | 2,165,844 |
| 2021-09-16 | $60.76 | $61.92 | $58.61 | $61.00 | $61.00 | 908,247 |
| 2021-09-15 | $60.68 | $61.27 | $58.90 | $60.30 | $60.30 | 1,319,506 |
| 2021-09-14 | $63.10 | $64.03 | $60.18 | $60.79 | $60.79 | 1,593,144 |
| 2021-09-13 | $66.43 | $67.36 | $62.60 | $62.96 | $62.96 | 1,602,134 |
| 2021-09-10 | $67.77 | $67.77 | $65.01 | $66.10 | $66.10 | 1,194,162 |
| 2021-09-09 | $64.26 | $67.61 | $64.08 | $64.45 | $64.45 | 859,789 |
| 2021-09-08 | $66.73 | $68.05 | $63.63 | $64.32 | $64.32 | 1,581,347 |
| 2021-09-07 | $68.06 | $72.50 | $66.69 | $66.73 | $66.73 | 1,857,688 |
| 2021-09-03 | $71.50 | $71.88 | $67.33 | $68.25 | $68.25 | 1,651,051 |
| 2021-09-02 | $67.07 | $73.03 | $65.95 | $72.94 | $72.94 | 2,565,142 |
| 2021-09-01 | $63.75 | $68.25 | $63.13 | $66.66 | $66.66 | 1,670,862 |
| 2021-08-31 | $62.01 | $63.80 | $61.56 | $63.59 | $63.59 | 1,292,446 |
| 2021-08-30 | $66.41 | $68.17 | $60.80 | $61.80 | $61.80 | 2,038,708 |
| 2021-08-27 | $64.70 | $66.55 | $62.66 | $65.53 | $65.53 | 1,046,621 |
| 2021-08-26 | $65.61 | $67.43 | $62.82 | $63.87 | $63.87 | 1,205,832 |
| 2021-08-25 | $64.10 | $66.08 | $63.15 | $65.59 | $65.59 | 889,005 |
| 2021-08-24 | $65.39 | $65.84 | $62.64 | $64.72 | $64.72 | 1,315,255 |
| 2021-08-23 | $65.04 | $68.36 | $62.91 | $65.36 | $65.36 | 2,612,678 |
| 2021-08-20 | $58.05 | $61.78 | $57.97 | $60.38 | $60.38 | 899,458 |
| 2021-08-19 | $59.12 | $60.00 | $57.90 | $58.10 | $58.10 | 904,610 |
| 2021-08-18 | $61.20 | $64.98 | $58.92 | $59.98 | $59.98 | 1,281,634 |
| 2021-08-17 | $58.73 | $61.97 | $57.60 | $61.10 | $61.10 | 1,159,783 |
| 2021-08-16 | $61.91 | $61.91 | $57.61 | $60.00 | $60.00 | 1,883,583 |
| 2021-08-13 | $63.80 | $66.25 | $61.27 | $62.66 | $62.66 | 2,266,921 |
| 2021-08-12 | $64.14 | $68.79 | $64.00 | $65.35 | $65.35 | 3,026,355 |
| 2021-08-11 | $61.04 | $66.39 | $60.00 | $64.39 | $64.39 | 2,937,155 |
| 2021-08-10 | $58.57 | $62.65 | $58.36 | $61.09 | $61.09 | 2,405,643 |
| 2021-08-09 | $57.17 | $61.98 | $56.58 | $58.06 | $58.06 | 3,493,274 |
| 2021-08-06 | $54.62 | $56.88 | $53.12 | $55.59 | $55.59 | 2,456,239 |
| 2021-08-05 | $47.55 | $55.00 | $47.49 | $54.51 | $54.51 | 4,882,717 |
| 2021-08-04 | $41.34 | $46.18 | $41.25 | $46.05 | $46.05 | 2,073,595 |
| 2021-08-03 | $41.53 | $42.24 | $40.39 | $42.11 | $42.11 | 781,091 |
| 2021-08-02 | $42.22 | $42.60 | $41.16 | $41.54 | $41.54 | 685,027 |
| 2021-07-30 | $41.27 | $43.36 | $41.27 | $41.86 | $41.86 | 638,892 |
| 2021-07-29 | $42.30 | $43.00 | $41.28 | $41.90 | $41.90 | 766,069 |
| 2021-07-28 | $39.37 | $42.16 | $39.37 | $41.78 | $41.78 | 826,905 |
| 2021-07-27 | $39.95 | $40.26 | $37.63 | $39.27 | $39.27 | 1,085,860 |
| 2021-07-26 | $40.64 | $41.95 | $39.50 | $39.85 | $39.85 | 1,018,123 |
| 2021-07-23 | $42.54 | $42.63 | $40.18 | $40.84 | $40.84 | 1,021,329 |
| 2021-07-22 | $44.11 | $44.45 | $42.63 | $43.01 | $43.01 | 798,211 |
| 2021-07-21 | $43.50 | $45.12 | $42.38 | $44.09 | $44.09 | 1,115,128 |
| 2021-07-20 | $43.67 | $43.67 | $41.36 | $43.45 | $43.45 | 1,497,998 |
| 2021-07-19 | $41.41 | $44.70 | $41.00 | $43.60 | $43.60 | 1,506,639 |
| 2021-07-16 | $42.41 | $43.58 | $41.43 | $42.39 | $42.39 | 1,078,473 |
| 2021-07-15 | $42.18 | $43.25 | $40.15 | $41.99 | $41.99 | 1,351,421 |
| 2021-07-14 | $43.96 | $45.23 | $42.60 | $43.08 | $43.08 | 1,344,275 |
| 2021-07-13 | $46.00 | $46.55 | $43.64 | $43.80 | $43.80 | 1,059,253 |
| 2021-07-12 | $48.58 | $49.24 | $45.40 | $46.07 | $46.07 | 1,346,917 |
| 2021-07-09 | $46.42 | $48.60 | $44.63 | $48.57 | $48.57 | 1,581,771 |
| 2021-07-08 | $43.89 | $47.41 | $43.19 | $46.22 | $46.22 | 1,747,343 |
| 2021-07-07 | $49.15 | $50.50 | $45.33 | $45.70 | $45.70 | 2,024,061 |
| 2021-07-06 | $53.72 | $55.00 | $47.51 | $48.14 | $48.14 | 3,860,582 |
| 2021-07-02 | $56.09 | $56.89 | $53.30 | $54.90 | $54.90 | 2,593,069 |
| 2021-07-01 | $57.17 | $60.00 | $51.73 | $56.52 | $56.52 | 6,545,070 |
| 2021-06-30 | $45.40 | $58.47 | $44.30 | $56.64 | $56.64 | 15,576,249 |
| 2021-06-29 | $44.90 | $46.69 | $44.40 | $46.10 | $46.10 | 2,720,015 |
| 2021-06-28 | $49.34 | $50.33 | $43.42 | $43.99 | $43.99 | 7,542,949 |
| 2021-06-25 | $41.22 | $41.93 | $40.26 | $41.88 | $41.88 | 1,907,659 |
| 2021-06-24 | $38.18 | $40.92 | $38.00 | $40.87 | $40.87 | 2,045,201 |
| 2021-06-23 | $36.41 | $38.24 | $36.36 | $37.82 | $37.82 | 1,179,168 |
| 2021-06-22 | $36.86 | $36.89 | $35.71 | $36.41 | $36.41 | 757,695 |
| 2021-06-21 | $35.72 | $37.24 | $34.75 | $36.86 | $36.86 | 849,306 |
| 2021-06-18 | $35.70 | $36.17 | $34.68 | $35.88 | $35.88 | 1,345,048 |
| 2021-06-17 | $34.15 | $36.72 | $34.02 | $36.16 | $36.16 | 1,031,963 |
| 2021-06-16 | $35.01 | $35.24 | $33.15 | $35.00 | $35.00 | 1,028,903 |
| 2021-06-15 | $38.35 | $38.35 | $34.90 | $35.10 | $35.10 | 1,757,089 |
| 2021-06-14 | $37.83 | $38.88 | $37.33 | $38.53 | $38.53 | 1,146,073 |
| 2021-06-11 | $37.54 | $38.25 | $36.61 | $37.42 | $37.42 | 1,028,090 |
| 2021-06-10 | $36.06 | $37.27 | $35.17 | $36.90 | $36.90 | 1,214,369 |
| 2021-06-09 | $36.36 | $38.59 | $36.36 | $36.40 | $36.40 | 1,702,825 |
| 2021-06-08 | $36.03 | $36.61 | $34.08 | $35.99 | $35.99 | 894,673 |
| 2021-06-07 | $33.98 | $36.34 | $33.32 | $35.51 | $35.51 | 1,192,743 |
| 2021-06-04 | $34.00 | $34.76 | $33.45 | $33.67 | $33.67 | 817,021 |
| 2021-06-03 | $34.48 | $34.87 | $32.69 | $33.36 | $33.36 | 1,253,678 |
| 2021-06-02 | $34.00 | $35.08 | $33.76 | $35.04 | $35.04 | 870,091 |
| 2021-06-01 | $34.05 | $34.47 | $33.40 | $34.22 | $34.22 | 831,696 |
| 2021-05-28 | $34.75 | $36.57 | $33.72 | $33.95 | $33.95 | 877,384 |
| 2021-05-27 | $34.90 | $35.13 | $33.70 | $34.59 | $34.59 | 758,315 |
| 2021-05-26 | $32.95 | $35.38 | $32.95 | $35.06 | $35.06 | 1,051,947 |
| 2021-05-25 | $33.45 | $34.07 | $32.38 | $32.94 | $32.94 | 678,056 |
| 2021-05-24 | $33.55 | $33.81 | $32.39 | $33.19 | $33.19 | 757,727 |
| 2021-05-21 | $34.72 | $34.99 | $33.18 | $33.21 | $33.21 | 691,511 |
| 2021-05-20 | $33.53 | $34.90 | $32.91 | $34.18 | $34.18 | 761,982 |
| 2021-05-19 | $32.00 | $33.42 | $31.85 | $33.11 | $33.11 | 1,030,704 |
| 2021-05-18 | $33.37 | $35.07 | $32.57 | $33.57 | $33.57 | 1,323,951 |
| 2021-05-17 | $33.51 | $33.79 | $32.06 | $33.11 | $33.11 | 1,028,939 |
| 2021-05-14 | $31.75 | $33.42 | $31.58 | $33.22 | $33.22 | 1,428,153 |
| 2021-05-13 | $31.72 | $33.24 | $29.78 | $31.40 | $31.40 | 1,524,378 |
| 2021-05-12 | $31.72 | $32.91 | $31.53 | $31.72 | $31.72 | 999,157 |
| 2021-05-11 | $29.70 | $33.35 | $29.35 | $32.80 | $32.80 | 1,783,836 |
| 2021-05-10 | $33.48 | $33.63 | $31.26 | $31.29 | $31.29 | 1,354,815 |
| 2021-05-07 | $35.32 | $36.77 | $34.05 | $34.11 | $34.11 | 1,300,626 |
| 2021-05-06 | $34.00 | $35.09 | $33.02 | $34.34 | $34.34 | 1,360,527 |
| 2021-05-05 | $35.00 | $36.87 | $34.28 | $34.72 | $34.72 | 1,387,139 |
| 2021-05-04 | $35.00 | $35.00 | $32.63 | $34.66 | $34.66 | 1,364,115 |
| 2021-05-03 | $37.80 | $37.99 | $35.06 | $35.59 | $35.59 | 991,182 |
| 2021-04-30 | $36.91 | $38.31 | $36.27 | $37.01 | $37.01 | 734,196 |
| 2021-04-29 | $39.24 | $39.24 | $37.02 | $37.37 | $37.37 | 1,004,916 |
| 2021-04-28 | $38.63 | $39.36 | $38.00 | $38.92 | $38.92 | 649,911 |
| 2021-04-27 | $39.17 | $39.37 | $37.62 | $39.15 | $39.15 | 941,251 |
| 2021-04-26 | $36.98 | $39.52 | $36.21 | $39.08 | $39.08 | 1,222,402 |
| 2021-04-23 | $35.86 | $37.44 | $35.69 | $36.91 | $36.91 | 859,447 |
| 2021-04-22 | $36.18 | $37.22 | $34.74 | $36.29 | $36.29 | 1,084,686 |
| 2021-04-21 | $33.99 | $35.87 | $33.27 | $35.86 | $35.86 | 1,376,661 |
| 2021-04-20 | $33.68 | $35.18 | $32.83 | $34.47 | $34.47 | 1,332,249 |
| 2021-04-19 | $33.71 | $35.48 | $33.00 | $34.17 | $34.17 | 1,871,201 |
| 2021-04-16 | $38.27 | $39.22 | $33.58 | $34.67 | $34.67 | 6,787,338 |
| 2021-04-15 | $42.04 | $43.43 | $40.73 | $40.98 | $40.98 | 903,523 |
| 2021-04-14 | $41.98 | $43.41 | $41.21 | $41.53 | $41.53 | 1,374,659 |
| 2021-04-13 | $39.13 | $42.05 | $39.12 | $41.66 | $41.66 | 1,465,372 |
| 2021-04-12 | $40.69 | $40.69 | $38.25 | $39.51 | $39.51 | 1,095,744 |
| 2021-04-09 | $40.11 | $40.35 | $38.76 | $39.46 | $39.46 | 1,006,355 |
| 2021-04-08 | $41.43 | $42.40 | $40.59 | $40.76 | $40.76 | 1,030,382 |
| 2021-04-07 | $42.17 | $42.28 | $40.21 | $40.40 | $40.40 | 1,032,087 |
| 2021-04-06 | $42.39 | $44.14 | $41.50 | $42.64 | $42.64 | 1,357,907 |
| 2021-04-05 | $44.51 | $45.43 | $42.58 | $42.86 | $42.86 | 933,371 |
| 2021-04-01 | $43.08 | $45.59 | $42.62 | $42.83 | $42.83 | 1,742,587 |
| 2021-03-31 | $41.39 | $43.16 | $41.05 | $42.00 | $42.00 | 2,040,721 |
| 2021-03-30 | $39.16 | $41.39 | $37.14 | $40.50 | $40.50 | 1,447,560 |
| 2021-03-29 | $40.28 | $41.46 | $38.87 | $39.71 | $39.71 | 1,324,857 |
| 2021-03-26 | $42.12 | $42.40 | $38.12 | $40.48 | $40.48 | 1,816,359 |
| 2021-03-25 | $39.31 | $42.39 | $37.38 | $42.18 | $42.18 | 2,255,516 |
| 2021-03-24 | $46.17 | $46.70 | $40.80 | $40.99 | $40.99 | 1,991,429 |
| 2021-03-23 | $47.81 | $48.43 | $45.53 | $46.08 | $46.08 | 1,810,505 |
| 2021-03-22 | $45.91 | $49.17 | $45.33 | $48.48 | $48.48 | 1,820,737 |
| 2021-03-19 | $43.50 | $45.25 | $43.28 | $45.00 | $45.00 | 2,186,846 |
| 2021-03-18 | $45.67 | $45.89 | $43.15 | $43.25 | $43.25 | 1,366,094 |
| 2021-03-17 | $44.20 | $47.88 | $43.27 | $46.57 | $46.57 | 1,247,377 |
| 2021-03-16 | $48.60 | $48.65 | $43.94 | $45.67 | $45.67 | 1,697,739 |
| 2021-03-15 | $46.31 | $48.54 | $45.81 | $47.97 | $47.97 | 1,250,449 |
| 2021-03-12 | $46.13 | $46.70 | $44.34 | $46.28 | $46.28 | 1,467,108 |
| 2021-03-11 | $48.15 | $48.82 | $46.75 | $47.32 | $47.32 | 2,051,458 |
| 2021-03-10 | $46.50 | $48.40 | $45.54 | $46.66 | $46.66 | 2,580,659 |
| 2021-03-09 | $42.95 | $46.42 | $42.50 | $45.33 | $45.33 | 2,961,543 |
| 2021-03-08 | $42.39 | $45.10 | $40.07 | $40.54 | $40.54 | 2,888,514 |
| 2021-03-05 | $42.41 | $42.94 | $36.10 | $41.63 | $41.63 | 3,833,133 |
| 2021-03-04 | $42.67 | $43.38 | $37.63 | $40.36 | $40.36 | 4,305,788 |
| 2021-03-03 | $45.40 | $45.60 | $42.00 | $43.13 | $43.13 | 2,711,372 |
| 2021-03-02 | $46.94 | $48.24 | $45.46 | $45.69 | $45.69 | 1,498,949 |
| 2021-03-01 | $44.22 | $47.94 | $44.07 | $46.89 | $46.89 | 2,311,786 |
| 2021-02-26 | $45.09 | $46.24 | $42.33 | $43.86 | $43.86 | 3,037,880 |
| 2021-02-25 | $49.34 | $50.90 | $44.30 | $44.76 | $44.76 | 3,539,122 |
| 2021-02-24 | $50.23 | $50.89 | $47.33 | $49.70 | $49.70 | 2,314,678 |
| 2021-02-23 | $49.90 | $50.16 | $44.17 | $49.14 | $49.14 | 3,911,708 |
| 2021-02-22 | $56.00 | $56.25 | $51.34 | $52.42 | $52.42 | 2,044,895 |
| 2021-02-19 | $56.65 | $58.27 | $55.70 | $56.49 | $56.49 | 1,964,619 |
| 2021-02-18 | $54.50 | $56.24 | $53.83 | $55.36 | $55.36 | 2,078,923 |
| 2021-02-17 | $55.94 | $56.51 | $52.75 | $56.51 | $56.51 | 2,733,335 |
| 2021-02-16 | $59.25 | $59.43 | $55.80 | $56.45 | $56.45 | 2,083,799 |
| 2021-02-12 | $57.17 | $59.30 | $54.70 | $57.94 | $57.94 | 2,463,285 |
| 2021-02-11 | $60.31 | $60.92 | $56.28 | $57.17 | $57.17 | 3,236,383 |
| 2021-02-10 | $67.76 | $68.90 | $58.90 | $59.11 | $59.11 | 4,419,444 |
| 2021-02-09 | $69.81 | $70.06 | $64.26 | $66.73 | $66.73 | 3,041,050 |
| 2021-02-08 | $65.00 | $70.40 | $63.51 | $69.75 | $69.75 | 3,301,299 |
| 2021-02-05 | $63.77 | $64.82 | $62.50 | $64.06 | $64.06 | 1,263,569 |
| 2021-02-04 | $63.50 | $64.00 | $60.75 | $63.18 | $63.18 | 1,502,981 |
| 2021-02-03 | $66.17 | $68.57 | $61.82 | $62.16 | $62.16 | 2,375,935 |
| 2021-02-02 | $64.38 | $67.61 | $63.95 | $65.67 | $65.67 | 2,894,030 |
| 2021-02-01 | $62.57 | $63.47 | $60.10 | $62.89 | $62.89 | 1,932,218 |
| 2021-01-29 | $61.64 | $63.70 | $59.10 | $61.35 | $61.35 | 1,776,366 |
| 2021-01-28 | $61.70 | $64.45 | $59.04 | $61.13 | $61.13 | 2,643,833 |
| 2021-01-27 | $58.88 | $62.50 | $54.01 | $60.50 | $60.50 | 4,379,868 |
| 2021-01-26 | $65.31 | $66.41 | $60.33 | $60.68 | $60.68 | 2,581,410 |
| 2021-01-25 | $66.51 | $67.66 | $61.34 | $65.47 | $65.47 | 2,938,679 |
| 2021-01-22 | $64.21 | $66.64 | $63.44 | $65.76 | $65.76 | 3,276,441 |
| 2021-01-21 | $67.91 | $70.00 | $62.50 | $63.79 | $63.79 | 8,313,406 |
| 2021-01-20 | $73.53 | $74.55 | $70.47 | $71.76 | $71.76 | 2,560,205 |
| 2021-01-19 | $74.00 | $76.90 | $69.67 | $72.11 | $72.11 | 3,744,945 |
| 2021-01-15 | $76.49 | $83.95 | $76.04 | $76.14 | $76.14 | 4,305,580 |
| 2021-01-14 | $73.63 | $76.95 | $72.97 | $75.92 | $75.92 | 2,509,183 |
| 2021-01-13 | $75.25 | $76.95 | $72.69 | $73.30 | $73.30 | 2,417,640 |
| 2021-01-12 | $78.27 | $81.78 | $74.50 | $75.00 | $75.00 | 2,614,222 |
| 2021-01-11 | $87.01 | $88.00 | $75.05 | $76.94 | $76.94 | 5,062,918 |
| 2021-01-08 | $90.59 | $99.95 | $86.19 | $90.58 | $90.58 | 4,016,486 |
| 2021-01-07 | $81.96 | $90.63 | $81.25 | $89.66 | $89.66 | 2,743,289 |
| 2021-01-06 | $75.00 | $86.34 | $74.42 | $80.54 | $80.54 | 2,783,609 |
| 2021-01-05 | $71.04 | $76.89 | $70.60 | $76.84 | $76.84 | 1,523,563 |
| 2021-01-04 | $71.30 | $73.50 | $68.58 | $71.59 | $71.59 | 2,138,088 |
| 2020-12-31 | $76.77 | $77.84 | $69.20 | $70.11 | $70.11 | 2,384,700 |
| 2020-12-30 | $76.00 | $79.36 | $74.32 | $76.50 | $76.50 | 1,625,803 |
| 2020-12-29 | $84.13 | $85.00 | $68.00 | $74.87 | $74.87 | 4,400,844 |
| 2020-12-28 | $85.45 | $92.59 | $83.65 | $84.35 | $84.35 | 3,791,288 |
| 2020-12-24 | $82.12 | $87.89 | $80.59 | $83.53 | $83.53 | 1,487,199 |
| 2020-12-23 | $80.80 | $84.39 | $75.10 | $81.60 | $81.60 | 2,954,401 |
| 2020-12-22 | $89.80 | $89.89 | $79.00 | $81.06 | $81.06 | 5,664,734 |
| 2020-12-21 | $63.80 | $96.45 | $62.32 | $83.66 | $83.66 | 10,628,922 |
| 2020-12-18 | $63.00 | $64.66 | $62.26 | $64.41 | $64.41 | 2,930,872 |
| 2020-12-17 | $64.00 | $65.25 | $60.90 | $62.71 | $62.71 | 1,920,707 |
| 2020-12-16 | $64.98 | $66.00 | $63.25 | $63.99 | $63.99 | 1,589,548 |
| 2020-12-15 | $63.01 | $65.22 | $62.06 | $64.93 | $64.93 | 2,143,349 |
| 2020-12-14 | $60.15 | $67.68 | $59.80 | $61.49 | $61.49 | 4,182,045 |
| 2020-12-11 | $65.17 | $65.41 | $57.21 | $61.92 | $61.92 | 5,581,091 |
| 2020-12-10 | $58.24 | $67.27 | $56.52 | $66.84 | $66.84 | 9,689,976 |
| 2020-12-09 | $43.50 | $55.05 | $43.38 | $50.58 | $50.58 | 6,644,586 |
| 2020-12-08 | $40.36 | $43.65 | $38.72 | $43.18 | $43.18 | 3,101,583 |
| 2020-12-07 | $35.24 | $41.50 | $34.92 | $39.05 | $39.05 | 3,500,307 |
| 2020-12-04 | $33.53 | $35.02 | $32.51 | $34.49 | $34.49 | 1,731,762 |
| 2020-12-03 | $31.77 | $34.29 | $31.42 | $33.23 | $33.23 | 1,380,837 |
| 2020-12-02 | $31.43 | $32.10 | $30.74 | $31.56 | $31.56 | 1,167,685 |
| 2020-12-01 | $30.66 | $32.66 | $30.66 | $31.90 | $31.90 | 1,815,953 |
| 2020-11-30 | $32.00 | $32.22 | $29.84 | $30.59 | $30.59 | 1,139,456 |
| 2020-11-27 | $29.80 | $31.47 | $29.45 | $31.34 | $31.34 | 700,933 |
| 2020-11-25 | $28.88 | $29.76 | $28.88 | $29.45 | $29.45 | 503,712 |
| 2020-11-24 | $29.42 | $29.82 | $28.71 | $29.02 | $29.02 | 679,977 |
| 2020-11-23 | $28.54 | $29.92 | $28.50 | $29.33 | $29.33 | 911,420 |
| 2020-11-20 | $27.88 | $28.61 | $27.33 | $28.42 | $28.42 | 620,370 |
| 2020-11-19 | $28.17 | $28.69 | $27.55 | $28.03 | $28.03 | 608,123 |
| 2020-11-18 | $28.94 | $28.98 | $27.65 | $27.69 | $27.69 | 914,394 |
| 2020-11-17 | $29.30 | $29.32 | $28.13 | $28.75 | $28.75 | 1,013,403 |
| 2020-11-16 | $29.85 | $30.14 | $28.83 | $29.06 | $29.06 | 696,682 |
| 2020-11-13 | $28.21 | $29.55 | $27.90 | $29.23 | $29.23 | 726,060 |
| 2020-11-12 | $28.86 | $29.31 | $27.68 | $27.80 | $27.80 | 1,183,133 |
| 2020-11-11 | $30.01 | $30.22 | $28.66 | $29.10 | $29.10 | 777,226 |
| 2020-11-10 | $30.41 | $30.58 | $28.48 | $29.88 | $29.88 | 824,587 |
| 2020-11-09 | $31.46 | $32.88 | $30.37 | $30.41 | $30.41 | 1,170,193 |
| 2020-11-06 | $32.28 | $32.49 | $30.14 | $30.49 | $30.49 | 699,833 |
| 2020-11-05 | $31.04 | $32.40 | $30.08 | $31.55 | $31.55 | 1,173,869 |
| 2020-11-04 | $28.95 | $31.17 | $28.59 | $30.45 | $30.45 | 1,115,870 |
| 2020-11-03 | $30.00 | $30.71 | $27.12 | $28.31 | $28.31 | 1,782,287 |
| 2020-11-02 | $31.40 | $32.00 | $30.26 | $31.30 | $31.30 | 592,040 |
| 2020-10-30 | $32.55 | $32.55 | $30.37 | $30.94 | $30.94 | 616,814 |
| 2020-10-29 | $31.65 | $33.39 | $30.85 | $32.80 | $32.80 | 712,088 |
| 2020-10-28 | $31.74 | $32.16 | $30.64 | $31.61 | $31.61 | 481,438 |
| 2020-10-27 | $32.40 | $32.81 | $31.72 | $32.51 | $32.51 | 528,114 |
| 2020-10-26 | $32.31 | $33.44 | $31.40 | $32.13 | $32.13 | 755,602 |
| 2020-10-23 | $32.46 | $32.84 | $31.85 | $32.76 | $32.76 | 509,804 |
| 2020-10-22 | $30.40 | $32.33 | $30.40 | $32.26 | $32.26 | 775,407 |
| 2020-10-21 | $31.84 | $32.35 | $29.85 | $30.27 | $30.27 | 1,220,242 |
| 2020-10-20 | $33.56 | $34.20 | $32.82 | $33.18 | $33.18 | 544,865 |
| 2020-10-19 | $34.01 | $34.56 | $33.32 | $33.46 | $33.46 | 706,559 |
| 2020-10-16 | $32.50 | $34.23 | $32.45 | $33.66 | $33.66 | 1,046,456 |
| 2020-10-15 | $31.39 | $32.52 | $30.80 | $32.25 | $32.25 | 781,772 |
| 2020-10-14 | $33.27 | $35.06 | $32.10 | $32.16 | $32.16 | 1,600,731 |
| 2020-10-13 | $31.83 | $33.19 | $31.44 | $32.77 | $32.77 | 1,180,559 |
| 2020-10-12 | $33.60 | $33.96 | $31.61 | $32.22 | $32.22 | 953,223 |
| 2020-10-09 | $30.97 | $33.30 | $30.64 | $33.09 | $33.09 | 1,107,160 |
| 2020-10-08 | $32.28 | $32.34 | $30.42 | $30.71 | $30.71 | 993,684 |
| 2020-10-07 | $29.49 | $32.28 | $29.22 | $31.04 | $31.04 | 1,711,559 |
| 2020-10-06 | $29.18 | $29.76 | $28.55 | $28.76 | $28.76 | 633,877 |
| 2020-10-05 | $27.26 | $29.50 | $27.26 | $29.14 | $29.14 | 732,617 |
| 2020-10-02 | $27.20 | $28.05 | $27.01 | $27.07 | $27.07 | 732,442 |
| 2020-10-01 | $28.13 | $28.69 | $27.57 | $28.17 | $28.17 | 862,989 |
| 2020-09-30 | $29.16 | $29.37 | $27.69 | $28.06 | $28.06 | 1,111,013 |
| 2020-09-29 | $29.04 | $29.73 | $28.81 | $29.04 | $29.04 | 669,560 |
| 2020-09-28 | $30.30 | $30.51 | $28.72 | $29.14 | $29.14 | 855,831 |
| 2020-09-25 | $28.81 | $29.64 | $28.31 | $29.41 | $29.41 | 880,188 |
| 2020-09-24 | $30.85 | $31.04 | $28.65 | $29.08 | $29.08 | 1,271,229 |
| 2020-09-23 | $32.68 | $33.14 | $31.38 | $31.45 | $31.45 | 601,184 |
| 2020-09-22 | $32.61 | $32.88 | $31.33 | $32.76 | $32.76 | 614,464 |
| 2020-09-21 | $33.25 | $33.28 | $31.53 | $32.34 | $32.34 | 903,077 |
| 2020-09-18 | $33.03 | $34.08 | $32.58 | $33.90 | $33.90 | 1,702,888 |
| 2020-09-17 | $32.65 | $33.10 | $31.83 | $32.70 | $32.70 | 531,899 |
| 2020-09-16 | $32.24 | $33.92 | $32.17 | $33.22 | $33.22 | 811,052 |
| 2020-09-15 | $31.33 | $32.62 | $31.33 | $31.90 | $31.90 | 637,418 |
| 2020-09-14 | $30.47 | $31.56 | $30.37 | $31.33 | $31.33 | 706,094 |
| 2020-09-11 | $30.34 | $31.44 | $29.73 | $29.99 | $29.99 | 675,291 |
| 2020-09-10 | $31.18 | $32.50 | $30.14 | $30.40 | $30.40 | 909,554 |
| 2020-09-09 | $29.69 | $31.46 | $29.65 | $30.95 | $30.95 | 781,116 |
| 2020-09-08 | $29.43 | $30.33 | $28.85 | $29.25 | $29.25 | 764,845 |
| 2020-09-04 | $32.31 | $32.44 | $28.51 | $30.47 | $30.47 | 1,571,934 |
| 2020-09-03 | $35.23 | $35.77 | $31.26 | $31.94 | $31.94 | 1,401,139 |
| 2020-09-02 | $35.25 | $36.39 | $34.78 | $36.16 | $36.16 | 695,218 |
| 2020-09-01 | $35.06 | $36.31 | $34.69 | $35.03 | $35.03 | 859,086 |
| 2020-08-31 | $35.34 | $36.55 | $35.03 | $35.23 | $35.23 | 1,040,727 |
| 2020-08-28 | $34.40 | $35.14 | $34.12 | $34.96 | $34.96 | 366,588 |
| 2020-08-27 | $34.63 | $35.06 | $33.87 | $34.42 | $34.42 | 376,753 |
| 2020-08-26 | $34.95 | $35.14 | $34.43 | $34.63 | $34.63 | 541,960 |
| 2020-08-25 | $34.58 | $35.29 | $33.68 | $35.02 | $35.02 | 553,790 |
| 2020-08-24 | $36.91 | $36.91 | $34.12 | $34.23 | $34.23 | 1,028,392 |
| 2020-08-21 | $36.38 | $36.89 | $35.72 | $36.08 | $36.08 | 512,236 |
| 2020-08-20 | $36.66 | $37.20 | $36.15 | $36.76 | $36.76 | 556,945 |
| 2020-08-19 | $37.25 | $38.22 | $36.57 | $36.97 | $36.97 | 738,411 |
| 2020-08-18 | $36.85 | $37.40 | $35.81 | $37.16 | $37.16 | 638,397 |
| 2020-08-17 | $34.97 | $36.93 | $34.80 | $36.65 | $36.65 | 667,083 |
| 2020-08-14 | $35.26 | $35.65 | $34.29 | $34.92 | $34.92 | 441,326 |
| 2020-08-13 | $34.60 | $35.57 | $34.52 | $35.32 | $35.32 | 447,710 |
| 2020-08-12 | $34.76 | $35.06 | $34.16 | $34.75 | $34.75 | 557,019 |
| 2020-08-11 | $35.41 | $35.96 | $33.98 | $34.19 | $34.19 | 792,040 |
| 2020-08-10 | $35.90 | $36.88 | $34.82 | $35.51 | $35.51 | 1,043,994 |
| 2020-08-07 | $35.00 | $36.24 | $33.41 | $34.71 | $34.71 | 2,141,412 |
| 2020-08-06 | $37.44 | $39.96 | $36.03 | $36.84 | $36.84 | 3,890,677 |
| 2020-08-05 | $32.35 | $32.62 | $31.31 | $32.49 | $32.49 | 855,912 |
| 2020-08-04 | $31.78 | $31.99 | $30.91 | $31.88 | $31.88 | 706,059 |
| 2020-08-03 | $29.91 | $31.98 | $29.50 | $31.57 | $31.57 | 1,115,946 |
| 2020-07-31 | $30.78 | $30.85 | $29.20 | $29.36 | $29.36 | 847,819 |
| 2020-07-30 | $29.82 | $30.82 | $29.70 | $30.63 | $30.63 | 460,528 |
| 2020-07-29 | $30.50 | $30.76 | $29.85 | $30.04 | $30.04 | 500,101 |
| 2020-07-28 | $31.46 | $31.64 | $30.18 | $30.20 | $30.20 | 697,539 |
| 2020-07-27 | $30.35 | $31.93 | $30.10 | $31.70 | $31.70 | 757,091 |
| 2020-07-24 | $29.79 | $30.33 | $28.87 | $29.88 | $29.88 | 780,972 |
| 2020-07-23 | $30.22 | $31.10 | $29.72 | $30.33 | $30.33 | 810,469 |
| 2020-07-22 | $30.50 | $30.79 | $29.79 | $30.20 | $30.20 | 638,696 |
| 2020-07-21 | $32.64 | $32.96 | $30.26 | $30.32 | $30.32 | 1,138,539 |
| 2020-07-20 | $32.28 | $32.82 | $31.88 | $32.56 | $32.56 | 777,824 |
| 2020-07-17 | $32.33 | $32.62 | $31.65 | $32.23 | $32.23 | 639,400 |
| 2020-07-16 | $32.16 | $32.64 | $31.15 | $32.21 | $32.21 | 702,400 |
| 2020-07-15 | $32.22 | $32.91 | $31.46 | $32.62 | $32.62 | 857,300 |
| 2020-07-14 | $31.01 | $32.06 | $30.30 | $31.62 | $31.62 | 1,039,100 |
| 2020-07-13 | $33.11 | $34.01 | $31.35 | $31.48 | $31.48 | 1,093,200 |
| 2020-07-10 | $34.33 | $34.93 | $32.59 | $32.88 | $32.88 | 771,600 |
| 2020-07-09 | $34.70 | $35.52 | $33.33 | $34.49 | $34.49 | 859,200 |
| 2020-07-08 | $32.64 | $34.73 | $32.26 | $34.63 | $34.63 | 1,183,100 |
| 2020-07-07 | $30.68 | $33.09 | $30.40 | $32.17 | $32.17 | 1,053,100 |
| 2020-07-06 | $31.27 | $31.54 | $30.49 | $30.68 | $30.68 | 817,900 |
| 2020-07-02 | $31.63 | $31.73 | $30.09 | $30.53 | $30.53 | 956,200 |
| 2020-07-01 | $29.68 | $31.27 | $29.66 | $30.85 | $30.85 | 1,839,600 |
| 2020-06-30 | $29.13 | $29.80 | $28.68 | $29.58 | $29.58 | 910,600 |
| 2020-06-29 | $29.48 | $30.63 | $28.40 | $29.34 | $29.34 | 1,021,800 |
| 2020-06-26 | $31.09 | $31.34 | $28.87 | $28.92 | $28.92 | 2,285,420 |
| 2020-06-25 | $31.02 | $32.13 | $30.38 | $31.41 | $31.41 | 2,574,039 |
| 2020-06-24 | $32.80 | $33.84 | $30.73 | $30.73 | $30.73 | 4,501,149 |
| 2020-06-23 | $33.69 | $36.78 | $33.57 | $34.34 | $34.34 | 2,214,380 |
| 2020-06-22 | $32.25 | $33.33 | $31.27 | $33.19 | $33.19 | 1,285,543 |
| 2020-06-19 | $32.87 | $33.45 | $32.14 | $32.16 | $32.16 | 2,621,150 |
| 2020-06-18 | $31.00 | $33.55 | $30.33 | $32.45 | $32.45 | 1,855,932 |
| 2020-06-17 | $30.84 | $31.73 | $29.63 | $29.89 | $29.89 | 1,339,709 |
| 2020-06-16 | $30.00 | $31.12 | $29.35 | $30.88 | $30.88 | 1,330,948 |
| 2020-06-15 | $26.50 | $29.02 | $26.50 | $28.94 | $28.94 | 928,159 |
| 2020-06-12 | $27.10 | $27.49 | $25.50 | $26.99 | $26.99 | 769,741 |
| 2020-06-11 | $26.60 | $27.20 | $24.98 | $25.01 | $25.01 | 926,120 |
| 2020-06-10 | $26.92 | $27.85 | $26.70 | $27.49 | $27.49 | 683,470 |
| 2020-06-09 | $26.74 | $27.61 | $26.73 | $26.81 | $26.81 | 770,692 |
| 2020-06-08 | $26.90 | $27.20 | $26.34 | $27.12 | $27.12 | 744,171 |
| 2020-06-05 | $27.10 | $28.00 | $26.53 | $26.66 | $26.66 | 733,298 |
| 2020-06-04 | $27.33 | $28.50 | $26.91 | $27.04 | $27.04 | 644,297 |
| 2020-06-03 | $28.22 | $28.95 | $27.41 | $27.46 | $27.46 | 678,801 |
| 2020-06-02 | $27.42 | $28.47 | $26.72 | $28.22 | $28.22 | 881,085 |
| 2020-06-01 | $27.87 | $28.02 | $26.61 | $27.42 | $27.42 | 858,292 |
| 2020-05-29 | $27.29 | $27.84 | $26.21 | $27.07 | $27.07 | 1,041,386 |
| 2020-05-28 | $27.84 | $28.40 | $27.09 | $27.29 | $27.29 | 623,380 |
| 2020-05-27 | $27.50 | $28.05 | $25.82 | $27.86 | $27.86 | 1,056,550 |
| 2020-05-26 | $31.00 | $31.28 | $27.30 | $27.41 | $27.41 | 1,620,426 |
| 2020-05-22 | $29.37 | $30.19 | $28.69 | $30.10 | $30.10 | 693,040 |
| 2020-05-21 | $28.61 | $29.70 | $27.76 | $29.28 | $29.28 | 799,865 |
| 2020-05-20 | $27.63 | $28.79 | $27.40 | $28.56 | $28.56 | 910,211 |
| 2020-05-19 | $26.87 | $28.00 | $26.87 | $27.07 | $27.07 | 792,779 |
| 2020-05-18 | $27.26 | $27.81 | $26.44 | $27.06 | $27.06 | 1,378,225 |
| 2020-05-15 | $24.55 | $26.43 | $24.47 | $26.28 | $26.28 | 780,912 |
| 2020-05-14 | $24.44 | $24.88 | $23.60 | $24.33 | $24.33 | 787,787 |
| 2020-05-13 | $26.00 | $26.68 | $23.51 | $24.51 | $24.51 | 938,749 |
| 2020-05-12 | $27.50 | $27.90 | $25.47 | $25.48 | $25.48 | 1,121,398 |
| 2020-05-11 | $24.83 | $27.82 | $24.41 | $27.43 | $27.43 | 1,919,270 |
| 2020-05-08 | $24.36 | $25.18 | $23.78 | $24.71 | $24.71 | 723,404 |
| 2020-05-07 | $25.28 | $25.48 | $23.82 | $24.10 | $24.10 | 1,089,196 |
| 2020-05-06 | $25.34 | $25.66 | $24.51 | $25.01 | $25.01 | 701,628 |
| 2020-05-05 | $25.22 | $26.11 | $25.08 | $25.60 | $25.60 | 813,268 |
| 2020-05-04 | $22.45 | $25.00 | $21.95 | $24.94 | $24.94 | 819,612 |
| 2020-05-01 | $22.68 | $22.93 | $21.41 | $22.20 | $22.20 | 898,401 |
| 2020-04-30 | $24.00 | $24.79 | $23.01 | $23.12 | $23.12 | 847,538 |
| 2020-04-29 | $25.20 | $25.25 | $24.15 | $24.30 | $24.30 | 745,916 |
| 2020-04-28 | $25.70 | $25.75 | $24.21 | $24.57 | $24.57 | 587,318 |
| 2020-04-27 | $25.39 | $26.51 | $25.14 | $25.40 | $25.40 | 835,295 |
| 2020-04-24 | $24.05 | $25.19 | $23.72 | $25.01 | $25.01 | 524,951 |
| 2020-04-23 | $24.28 | $25.55 | $24.02 | $24.05 | $24.05 | 553,271 |
| 2020-04-22 | $24.11 | $24.74 | $23.75 | $24.32 | $24.32 | 474,648 |
| 2020-04-21 | $24.50 | $24.91 | $23.18 | $23.64 | $23.64 | 667,171 |
| 2020-04-20 | $23.95 | $26.50 | $23.57 | $24.82 | $24.82 | 1,136,707 |
| 2020-04-17 | $23.95 | $24.18 | $23.33 | $24.00 | $24.00 | 590,724 |
| 2020-04-16 | $22.62 | $23.36 | $22.22 | $23.25 | $23.25 | 484,446 |
| 2020-04-15 | $22.60 | $23.16 | $21.87 | $22.53 | $22.53 | 606,534 |
| 2020-04-14 | $22.50 | $23.58 | $22.50 | $23.31 | $23.31 | 630,673 |
| 2020-04-13 | $22.06 | $22.57 | $21.52 | $22.35 | $22.35 | 484,040 |
| 2020-04-09 | $21.25 | $22.24 | $20.98 | $22.13 | $22.13 | 783,258 |
| 2020-04-08 | $21.52 | $21.55 | $20.15 | $20.61 | $20.61 | 893,795 |
| 2020-04-07 | $21.95 | $22.25 | $20.88 | $21.12 | $21.12 | 1,422,692 |
| 2020-04-06 | $20.20 | $21.44 | $20.20 | $21.35 | $21.35 | 836,608 |
| 2020-04-03 | $20.17 | $20.33 | $18.95 | $19.56 | $19.56 | 537,698 |
| 2020-04-02 | $18.50 | $20.00 | $18.20 | $19.98 | $19.98 | 701,321 |
| 2020-04-01 | $19.64 | $20.49 | $18.30 | $18.50 | $18.50 | 993,530 |
| 2020-03-31 | $20.17 | $20.30 | $19.23 | $19.83 | $19.83 | 707,326 |
| 2020-03-30 | $20.13 | $20.81 | $19.43 | $20.25 | $20.25 | 722,602 |
| 2020-03-27 | $20.48 | $20.86 | $19.70 | $19.96 | $19.96 | 919,143 |
| 2020-03-26 | $21.20 | $22.34 | $20.27 | $21.00 | $21.00 | 775,397 |
| 2020-03-25 | $21.91 | $23.26 | $20.54 | $20.84 | $20.84 | 1,528,793 |
| 2020-03-24 | $20.48 | $21.87 | $19.97 | $21.70 | $21.70 | 1,166,134 |
| 2020-03-23 | $19.00 | $20.42 | $18.80 | $19.58 | $19.58 | 1,348,771 |
| 2020-03-20 | $20.50 | $20.94 | $18.52 | $19.08 | $19.08 | 1,421,572 |
| 2020-03-19 | $18.18 | $20.96 | $17.74 | $20.00 | $20.00 | 1,674,048 |
| 2020-03-18 | $16.06 | $18.82 | $15.37 | $18.29 | $18.29 | 1,915,829 |
| 2020-03-17 | $15.49 | $17.23 | $14.10 | $16.78 | $16.78 | 1,642,534 |
| 2020-03-16 | $14.83 | $17.05 | $14.01 | $14.88 | $14.88 | 1,518,511 |
| 2020-03-13 | $19.43 | $19.46 | $16.76 | $19.35 | $19.35 | 1,615,553 |
| 2020-03-12 | $19.01 | $19.18 | $16.94 | $17.76 | $17.76 | 1,757,514 |
| 2020-03-11 | $20.96 | $21.71 | $20.14 | $20.27 | $20.27 | 959,025 |
| 2020-03-10 | $22.13 | $22.75 | $20.23 | $21.71 | $21.71 | 1,060,210 |
| 2020-03-09 | $21.95 | $22.78 | $21.15 | $21.28 | $21.28 | 1,166,924 |
| 2020-03-06 | $24.71 | $25.39 | $23.65 | $23.97 | $23.97 | 1,248,117 |
| 2020-03-05 | $22.49 | $25.44 | $22.16 | $25.15 | $25.15 | 2,274,404 |
| 2020-03-04 | $23.55 | $23.72 | $22.39 | $23.01 | $23.01 | 828,172 |
| 2020-03-03 | $22.58 | $23.44 | $21.43 | $21.96 | $21.96 | 686,508 |
| 2020-03-02 | $22.40 | $22.85 | $21.58 | $22.72 | $22.72 | 1,062,329 |
| 2020-02-28 | $20.25 | $22.25 | $20.11 | $22.18 | $22.18 | 1,568,427 |
| 2020-02-27 | $21.79 | $21.85 | $20.05 | $20.98 | $20.98 | 1,880,925 |
| 2020-02-26 | $22.47 | $23.35 | $22.09 | $22.41 | $22.41 | 1,075,917 |
| 2020-02-25 | $24.00 | $24.29 | $22.43 | $22.48 | $22.48 | 929,765 |
| 2020-02-24 | $24.10 | $24.20 | $23.02 | $23.69 | $23.69 | 832,390 |
| 2020-02-21 | $26.11 | $26.26 | $24.65 | $24.73 | $24.73 | 1,005,502 |
| 2020-02-20 | $26.50 | $27.19 | $25.80 | $26.30 | $26.30 | 671,962 |
| 2020-02-19 | $27.01 | $27.25 | $26.44 | $26.54 | $26.54 | 603,980 |
| 2020-02-18 | $26.82 | $27.08 | $26.31 | $26.91 | $26.91 | 510,113 |
| 2020-02-14 | $26.86 | $27.06 | $26.37 | $26.82 | $26.82 | 493,578 |
| 2020-02-13 | $27.03 | $27.32 | $26.32 | $26.84 | $26.84 | 777,779 |
| 2020-02-12 | $27.36 | $27.60 | $26.59 | $26.86 | $26.86 | 671,825 |
| 2020-02-11 | $28.06 | $28.20 | $26.75 | $26.99 | $26.99 | 706,144 |
| 2020-02-10 | $26.51 | $28.23 | $26.50 | $27.91 | $27.91 | 940,497 |
| 2020-02-07 | $28.36 | $28.40 | $26.24 | $26.35 | $26.35 | 830,124 |
| 2020-02-06 | $28.92 | $28.98 | $27.90 | $28.05 | $28.05 | 868,418 |
| 2020-02-05 | $28.64 | $29.17 | $28.20 | $28.64 | $28.64 | 653,600 |
| 2020-02-04 | $27.68 | $28.44 | $27.68 | $28.37 | $28.37 | 739,483 |
| 2020-02-03 | $26.69 | $27.37 | $25.91 | $27.14 | $27.14 | 870,675 |
| 2020-01-31 | $26.77 | $26.94 | $26.05 | $26.43 | $26.43 | 784,068 |
| 2020-01-30 | $27.51 | $27.64 | $26.70 | $26.84 | $26.84 | 610,024 |
| 2020-01-29 | $28.25 | $28.67 | $27.76 | $27.80 | $27.80 | 379,138 |
| 2020-01-28 | $28.20 | $29.01 | $27.83 | $28.24 | $28.24 | 483,440 |
| 2020-01-27 | $27.31 | $28.26 | $27.03 | $27.97 | $27.97 | 584,019 |
| 2020-01-24 | $29.31 | $29.35 | $27.90 | $28.35 | $28.35 | 706,291 |
| 2020-01-23 | $29.94 | $29.94 | $28.88 | $28.97 | $28.97 | 618,778 |
| 2020-01-22 | $29.93 | $30.53 | $29.60 | $30.04 | $30.04 | 421,728 |
| 2020-01-21 | $30.64 | $30.87 | $29.70 | $29.93 | $29.93 | 623,063 |
| 2020-01-17 | $32.20 | $32.20 | $30.42 | $30.64 | $30.64 | 1,008,068 |
| 2020-01-16 | $33.01 | $33.21 | $31.36 | $32.02 | $32.02 | 951,793 |
| 2020-01-15 | $32.81 | $34.37 | $32.50 | $32.78 | $32.78 | 1,282,183 |
| 2020-01-14 | $31.24 | $33.01 | $30.74 | $32.51 | $32.51 | 916,099 |
| 2020-01-13 | $31.38 | $31.91 | $30.21 | $31.16 | $31.16 | 879,661 |
| 2020-01-10 | $30.89 | $31.50 | $30.62 | $30.68 | $30.68 | 632,221 |
| 2020-01-09 | $31.53 | $31.91 | $30.44 | $30.65 | $30.65 | 565,423 |
| 2020-01-08 | $29.78 | $31.08 | $29.46 | $30.99 | $30.99 | 703,728 |
| 2020-01-07 | $30.00 | $30.72 | $29.75 | $29.96 | $29.96 | 787,329 |
| 2020-01-06 | $28.82 | $29.86 | $28.11 | $29.73 | $29.73 | 594,118 |
| 2020-01-03 | $28.83 | $29.72 | $28.75 | $29.00 | $29.00 | 551,074 |
| 2020-01-02 | $29.86 | $29.90 | $28.75 | $29.44 | $29.44 | 604,294 |
| 2019-12-31 | $29.35 | $29.85 | $29.11 | $29.61 | $29.61 | 795,616 |
| 2019-12-30 | $30.51 | $30.79 | $29.05 | $29.50 | $29.50 | 783,349 |
| 2019-12-27 | $32.11 | $32.25 | $30.26 | $30.46 | $30.46 | 1,003,410 |
| 2019-12-26 | $32.74 | $32.82 | $32.01 | $32.05 | $32.05 | 341,025 |
| 2019-12-24 | $32.14 | $32.69 | $31.92 | $32.63 | $32.63 | 215,855 |
| 2019-12-23 | $32.36 | $32.39 | $31.52 | $32.24 | $32.24 | 810,258 |
| 2019-12-20 | $32.24 | $32.50 | $31.31 | $31.89 | $31.89 | 1,224,235 |
| 2019-12-19 | $32.19 | $32.43 | $31.63 | $32.17 | $32.17 | 659,442 |
| 2019-12-18 | $31.05 | $32.75 | $31.05 | $32.07 | $32.07 | 1,174,180 |
| 2019-12-17 | $31.37 | $31.47 | $30.92 | $31.34 | $31.34 | 557,444 |
| 2019-12-16 | $30.54 | $31.54 | $30.14 | $31.13 | $31.13 | 1,466,339 |
| 2019-12-13 | $30.33 | $30.57 | $29.58 | $29.90 | $29.90 | 702,872 |
| 2019-12-12 | $29.51 | $30.37 | $29.27 | $30.13 | $30.13 | 747,361 |
| 2019-12-11 | $30.67 | $31.10 | $29.37 | $29.58 | $29.58 | 849,451 |
| 2019-12-10 | $30.49 | $31.32 | $30.36 | $30.69 | $30.69 | 1,042,020 |
| 2019-12-09 | $30.97 | $31.60 | $30.31 | $30.32 | $30.32 | 888,097 |
| 2019-12-06 | $30.60 | $31.13 | $30.11 | $30.92 | $30.92 | 1,144,492 |
| 2019-12-05 | $30.99 | $31.13 | $29.96 | $30.39 | $30.39 | 1,382,998 |
| 2019-12-04 | $30.72 | $31.52 | $30.20 | $30.77 | $30.77 | 1,411,865 |
| 2019-12-03 | $29.99 | $30.83 | $29.60 | $30.29 | $30.29 | 1,252,113 |
| 2019-12-02 | $31.00 | $31.78 | $29.59 | $29.90 | $29.90 | 1,846,054 |
| 2019-11-29 | $29.82 | $30.56 | $29.50 | $30.28 | $30.28 | 1,703,196 |
| 2019-11-27 | $29.31 | $29.93 | $28.62 | $29.23 | $29.23 | 1,857,115 |
| 2019-11-26 | $29.23 | $29.25 | $27.65 | $28.38 | $28.38 | 2,595,163 |
| 2019-11-25 | $25.22 | $27.47 | $24.83 | $27.18 | $27.18 | 3,100,619 |
| 2019-11-22 | $24.47 | $24.95 | $24.23 | $24.36 | $24.36 | 827,197 |
| 2019-11-21 | $24.05 | $24.45 | $23.93 | $24.41 | $24.41 | 598,796 |
| 2019-11-20 | $24.87 | $25.17 | $23.55 | $24.19 | $24.19 | 917,807 |
| 2019-11-19 | $23.34 | $27.06 | $23.34 | $24.96 | $24.96 | 2,718,792 |
| 2019-11-18 | $22.78 | $23.50 | $22.51 | $23.15 | $23.15 | 533,587 |
| 2019-11-15 | $22.82 | $23.30 | $22.64 | $22.86 | $22.86 | 503,737 |
| 2019-11-14 | $23.06 | $23.26 | $22.24 | $22.66 | $22.66 | 540,290 |
| 2019-11-13 | $22.32 | $23.52 | $21.92 | $22.99 | $22.99 | 921,905 |
| 2019-11-12 | $20.80 | $22.45 | $19.61 | $22.32 | $22.32 | 1,028,218 |
| 2019-11-11 | $20.49 | $20.53 | $19.90 | $20.39 | $20.39 | 513,064 |
| 2019-11-08 | $20.83 | $21.23 | $20.27 | $20.49 | $20.49 | 647,855 |
| 2019-11-07 | $20.62 | $21.31 | $20.57 | $20.91 | $20.91 | 617,874 |
| 2019-11-06 | $21.19 | $21.22 | $20.36 | $20.43 | $20.43 | 488,719 |
| 2019-11-05 | $21.13 | $21.66 | $20.86 | $21.23 | $21.23 | 462,862 |
| 2019-11-04 | $21.81 | $21.92 | $21.00 | $21.03 | $21.03 | 609,945 |
| 2019-11-01 | $21.10 | $21.81 | $20.86 | $21.53 | $21.53 | 817,164 |
| 2019-10-31 | $21.40 | $21.81 | $20.69 | $20.84 | $20.84 | 646,546 |
| 2019-10-30 | $21.54 | $21.64 | $21.19 | $21.40 | $21.40 | 382,107 |
| 2019-10-29 | $21.61 | $21.70 | $20.94 | $21.54 | $21.54 | 457,578 |
| 2019-10-28 | $20.98 | $21.65 | $20.95 | $21.61 | $21.61 | 441,112 |
| 2019-10-25 | $20.41 | $21.09 | $20.32 | $20.96 | $20.96 | 299,047 |
| 2019-10-24 | $20.90 | $21.04 | $20.38 | $20.68 | $20.68 | 296,730 |
| 2019-10-23 | $20.56 | $21.15 | $20.40 | $20.84 | $20.84 | 344,845 |
| 2019-10-22 | $20.68 | $21.00 | $20.20 | $20.30 | $20.30 | 353,585 |
| 2019-10-21 | $19.87 | $20.56 | $19.81 | $20.46 | $20.46 | 427,897 |
| 2019-10-18 | $20.21 | $20.50 | $19.61 | $19.73 | $19.73 | 387,651 |
| 2019-10-17 | $20.47 | $20.56 | $20.14 | $20.35 | $20.35 | 430,803 |
| 2019-10-16 | $20.25 | $20.76 | $20.20 | $20.40 | $20.40 | 544,930 |
| 2019-10-15 | $19.86 | $20.44 | $19.83 | $20.28 | $20.28 | 360,172 |
| 2019-10-14 | $20.06 | $20.50 | $19.49 | $19.83 | $19.83 | 444,520 |
| 2019-10-11 | $19.62 | $20.48 | $19.50 | $20.19 | $20.19 | 589,266 |
| 2019-10-10 | $19.87 | $20.09 | $19.29 | $19.49 | $19.49 | 592,903 |
| 2019-10-09 | $20.32 | $20.45 | $19.64 | $19.90 | $19.90 | 800,110 |
| 2019-10-08 | $21.15 | $21.31 | $20.05 | $20.07 | $20.07 | 917,670 |
| 2019-10-07 | $21.85 | $22.12 | $21.33 | $21.34 | $21.34 | 677,761 |
| 2019-10-04 | $21.63 | $21.98 | $21.24 | $21.78 | $21.78 | 541,138 |
| 2019-10-03 | $21.76 | $22.00 | $21.25 | $21.64 | $21.64 | 525,864 |
| 2019-10-02 | $21.66 | $21.91 | $21.25 | $21.76 | $21.76 | 605,060 |
| 2019-10-01 | $22.82 | $23.49 | $21.95 | $22.04 | $22.04 | 524,821 |
| 2019-09-30 | $22.45 | $23.00 | $22.33 | $22.74 | $22.74 | 314,957 |
| 2019-09-27 | $22.71 | $23.31 | $22.20 | $22.49 | $22.49 | 459,153 |
| 2019-09-26 | $23.74 | $23.85 | $22.60 | $22.71 | $22.71 | 566,045 |
| 2019-09-25 | $23.76 | $24.24 | $23.25 | $23.74 | $23.74 | 458,209 |
| 2019-09-24 | $24.39 | $24.50 | $23.49 | $23.97 | $23.97 | 538,090 |
| 2019-09-23 | $24.87 | $25.42 | $24.30 | $24.35 | $24.35 | 327,739 |
| 2019-09-20 | $25.16 | $25.48 | $24.79 | $24.99 | $24.99 | 1,862,934 |
| 2019-09-19 | $25.24 | $25.50 | $24.92 | $25.18 | $25.18 | 407,345 |
| 2019-09-18 | $26.00 | $26.06 | $24.94 | $25.29 | $25.29 | 458,069 |
| 2019-09-17 | $25.78 | $26.13 | $25.52 | $25.76 | $25.76 | 348,428 |
| 2019-09-16 | $25.31 | $26.06 | $25.30 | $25.75 | $25.75 | 494,606 |
| 2019-09-13 | $26.21 | $26.62 | $25.42 | $25.50 | $25.50 | 624,725 |
| 2019-09-12 | $26.63 | $27.00 | $25.93 | $26.09 | $26.09 | 685,486 |
| 2019-09-11 | $25.67 | $26.88 | $25.50 | $26.57 | $26.57 | 850,990 |
| 2019-09-10 | $24.20 | $25.55 | $24.02 | $25.53 | $25.53 | 588,730 |
| 2019-09-09 | $24.67 | $25.15 | $24.13 | $24.28 | $24.28 | 425,446 |
| 2019-09-06 | $24.34 | $25.16 | $24.02 | $24.46 | $24.46 | 620,641 |
| 2019-09-05 | $23.48 | $24.43 | $23.00 | $24.19 | $24.19 | 685,848 |
| 2019-09-04 | $24.19 | $24.43 | $22.80 | $23.16 | $23.16 | 789,617 |
| 2019-09-03 | $24.81 | $25.09 | $23.52 | $23.85 | $23.85 | 548,960 |
| 2019-08-30 | $25.18 | $25.45 | $24.63 | $24.83 | $24.83 | 349,635 |
| 2019-08-29 | $24.51 | $25.09 | $24.40 | $25.08 | $25.08 | 715,644 |
| 2019-08-28 | $23.75 | $24.46 | $23.52 | $24.30 | $24.30 | 412,899 |
| 2019-08-27 | $24.50 | $25.00 | $23.57 | $23.72 | $23.72 | 509,143 |
| 2019-08-26 | $24.49 | $24.72 | $23.74 | $24.34 | $24.34 | 684,196 |
| 2019-08-23 | $25.16 | $25.64 | $23.94 | $24.06 | $24.06 | 585,640 |
| 2019-08-22 | $25.77 | $26.00 | $24.92 | $25.29 | $25.29 | 568,762 |
| 2019-08-21 | $25.95 | $26.17 | $25.50 | $25.87 | $25.87 | 384,641 |
| 2019-08-20 | $25.73 | $26.11 | $25.33 | $25.59 | $25.59 | 432,578 |
| 2019-08-19 | $25.98 | $26.07 | $25.55 | $25.78 | $25.78 | 549,893 |
| 2019-08-16 | $25.59 | $26.06 | $25.44 | $25.64 | $25.64 | 690,856 |
| 2019-08-15 | $25.16 | $25.86 | $24.93 | $25.36 | $25.36 | 608,223 |
| 2019-08-14 | $24.76 | $25.47 | $24.67 | $25.09 | $25.09 | 852,222 |
| 2019-08-13 | $23.86 | $24.79 | $23.67 | $24.59 | $24.59 | 1,241,621 |
| 2019-08-12 | $24.66 | $24.98 | $23.90 | $24.04 | $24.04 | 647,361 |
| 2019-08-09 | $24.62 | $25.06 | $24.38 | $24.84 | $24.84 | 742,038 |
| 2019-08-08 | $24.59 | $25.27 | $24.55 | $24.78 | $24.78 | 542,642 |
| 2019-08-07 | $23.49 | $24.78 | $22.54 | $24.50 | $24.50 | 835,691 |
| 2019-08-06 | $23.96 | $24.68 | $23.39 | $24.63 | $24.63 | 812,867 |
| 2019-08-05 | $24.32 | $24.75 | $23.51 | $23.93 | $23.93 | 1,030,140 |
| 2019-08-02 | $25.49 | $25.77 | $24.75 | $24.97 | $24.97 | 668,597 |
| 2019-08-01 | $25.25 | $26.09 | $24.95 | $25.78 | $25.78 | 647,273 |
| 2019-07-31 | $26.89 | $27.00 | $24.81 | $25.25 | $25.25 | 764,343 |
| 2019-07-30 | $26.01 | $26.81 | $25.61 | $26.81 | $26.81 | 526,065 |
| 2019-07-29 | $26.50 | $26.59 | $25.56 | $26.27 | $26.27 | 426,659 |
| 2019-07-26 | $25.08 | $26.24 | $25.08 | $26.18 | $26.18 | 619,367 |
| 2019-07-25 | $26.11 | $26.11 | $24.90 | $24.92 | $24.92 | 509,328 |
| 2019-07-24 | $25.29 | $26.07 | $25.02 | $26.00 | $26.00 | 589,518 |
| 2019-07-23 | $25.01 | $25.62 | $24.71 | $25.39 | $25.39 | 611,978 |
| 2019-07-22 | $23.92 | $24.92 | $23.80 | $24.79 | $24.79 | 572,943 |
| 2019-07-19 | $24.75 | $25.01 | $23.67 | $23.85 | $23.85 | 617,822 |
| 2019-07-18 | $23.88 | $24.68 | $23.85 | $24.67 | $24.67 | 638,521 |
| 2019-07-17 | $24.31 | $24.67 | $23.80 | $24.06 | $24.06 | 641,745 |
| 2019-07-16 | $25.25 | $25.25 | $24.26 | $24.33 | $24.33 | 541,658 |
| 2019-07-15 | $24.98 | $25.59 | $24.77 | $25.30 | $25.30 | 496,036 |
| 2019-07-12 | $24.60 | $24.97 | $24.34 | $24.85 | $24.85 | 453,875 |
| 2019-07-11 | $24.90 | $25.19 | $24.33 | $24.78 | $24.78 | 424,380 |
| 2019-07-10 | $24.57 | $24.97 | $24.39 | $24.94 | $24.94 | 475,607 |
| 2019-07-09 | $23.50 | $24.49 | $23.33 | $24.48 | $24.48 | 481,891 |
| 2019-07-08 | $24.06 | $24.30 | $23.52 | $23.97 | $23.97 | 392,023 |
| 2019-07-05 | $24.36 | $24.45 | $23.80 | $24.06 | $24.06 | 451,101 |
| 2019-07-03 | $24.06 | $24.60 | $23.78 | $24.58 | $24.58 | 285,761 |
| 2019-07-02 | $24.32 | $24.34 | $23.65 | $23.93 | $23.93 | 377,248 |
| 2019-07-01 | $25.41 | $25.41 | $24.08 | $24.24 | $24.24 | 730,884 |
| 2019-06-28 | $23.74 | $24.75 | $23.51 | $24.74 | $24.74 | 3,207,059 |
| 2019-06-27 | $22.54 | $23.43 | $22.51 | $23.41 | $23.41 | 590,540 |
| 2019-06-26 | $23.00 | $23.13 | $22.15 | $22.31 | $22.31 | 602,002 |
| 2019-06-25 | $21.90 | $22.93 | $21.79 | $22.83 | $22.83 | 810,011 |
| 2019-06-24 | $22.77 | $22.92 | $21.77 | $21.79 | $21.79 | 719,156 |
| 2019-06-21 | $22.38 | $22.92 | $21.78 | $22.83 | $22.83 | 985,177 |
| 2019-06-20 | $23.06 | $23.25 | $22.31 | $22.41 | $22.41 | 646,015 |
| 2019-06-19 | $23.09 | $23.31 | $22.65 | $22.70 | $22.70 | 432,793 |
| 2019-06-18 | $22.82 | $23.56 | $22.57 | $22.99 | $22.99 | 776,138 |
| 2019-06-17 | $22.00 | $22.66 | $21.80 | $22.61 | $22.61 | 788,511 |
| 2019-06-14 | $22.50 | $22.76 | $21.70 | $21.73 | $21.73 | 531,952 |
| 2019-06-13 | $21.97 | $22.54 | $21.56 | $22.51 | $22.51 | 565,908 |
| 2019-06-12 | $21.53 | $21.74 | $21.07 | $21.74 | $21.74 | 484,383 |
| 2019-06-11 | $22.59 | $22.69 | $21.12 | $21.55 | $21.55 | 643,205 |
| 2019-06-10 | $22.55 | $22.95 | $22.04 | $22.05 | $22.05 | 669,310 |
| 2019-06-07 | $20.98 | $22.53 | $20.95 | $22.41 | $22.41 | 1,066,883 |
| 2019-06-06 | $20.52 | $20.91 | $20.31 | $20.58 | $20.58 | 769,360 |
| 2019-06-05 | $21.03 | $21.19 | $20.40 | $20.48 | $20.48 | 838,501 |
| 2019-06-04 | $21.01 | $21.18 | $20.21 | $20.83 | $20.83 | 1,110,069 |
| 2019-06-03 | $20.52 | $21.12 | $20.44 | $20.76 | $20.76 | 597,274 |
| 2019-05-31 | $20.76 | $21.05 | $20.52 | $20.55 | $20.55 | 543,016 |
| 2019-05-30 | $21.23 | $21.44 | $20.97 | $21.23 | $21.23 | 485,146 |
| 2019-05-29 | $21.13 | $21.55 | $20.80 | $21.15 | $21.15 | 548,787 |
| 2019-05-28 | $21.82 | $21.82 | $21.09 | $21.43 | $21.43 | 648,108 |
| 2019-05-24 | $21.30 | $21.82 | $21.25 | $21.72 | $21.72 | 455,332 |
| 2019-05-23 | $21.65 | $21.91 | $20.77 | $21.18 | $21.18 | 852,700 |
| 2019-05-22 | $22.75 | $23.10 | $21.89 | $22.00 | $22.00 | 616,551 |
| 2019-05-21 | $21.69 | $23.01 | $21.53 | $22.99 | $22.99 | 767,562 |
| 2019-05-20 | $22.17 | $22.19 | $21.35 | $21.45 | $21.45 | 776,733 |
| 2019-05-17 | $22.81 | $23.10 | $22.30 | $22.50 | $22.50 | 582,702 |
| 2019-05-16 | $22.81 | $23.25 | $22.77 | $23.19 | $23.19 | 631,492 |
| 2019-05-15 | $22.47 | $22.70 | $21.81 | $22.64 | $22.64 | 984,201 |
| 2019-05-14 | $22.34 | $22.88 | $21.71 | $22.49 | $22.49 | 1,037,104 |
| 2019-05-13 | $23.64 | $23.97 | $22.26 | $22.27 | $22.27 | 1,034,094 |
| 2019-05-10 | $24.45 | $24.85 | $23.75 | $24.45 | $24.45 | 588,124 |
| 2019-05-09 | $24.64 | $24.97 | $23.80 | $24.56 | $24.56 | 522,078 |
| 2019-05-08 | $23.75 | $25.99 | $23.75 | $25.13 | $25.13 | 822,801 |
| 2019-05-07 | $25.55 | $25.61 | $24.37 | $24.68 | $24.68 | 794,302 |
| 2019-05-06 | $24.58 | $25.90 | $24.41 | $25.86 | $25.86 | 641,479 |
| 2019-05-03 | $24.20 | $25.12 | $24.07 | $25.08 | $25.08 | 802,900 |
| 2019-05-02 | $23.31 | $24.13 | $23.23 | $24.00 | $24.00 | 1,112,052 |
| 2019-05-01 | $25.00 | $25.05 | $23.16 | $23.22 | $23.22 | 1,343,521 |
| 2019-04-30 | $26.05 | $26.36 | $24.60 | $24.75 | $24.75 | 1,033,720 |
| 2019-04-29 | $27.83 | $28.08 | $26.20 | $26.27 | $26.27 | 1,015,010 |
| 2019-04-26 | $27.25 | $27.81 | $26.68 | $27.76 | $27.76 | 465,728 |
| 2019-04-25 | $26.92 | $27.52 | $26.56 | $27.16 | $27.16 | 455,917 |
| 2019-04-24 | $27.52 | $27.60 | $26.47 | $27.01 | $27.01 | 527,834 |
| 2019-04-23 | $26.43 | $27.60 | $26.23 | $27.44 | $27.44 | 626,055 |
| 2019-04-22 | $25.68 | $26.43 | $25.50 | $26.32 | $26.32 | 595,939 |
| 2019-04-18 | $25.61 | $25.95 | $24.67 | $25.80 | $25.80 | 866,073 |
| 2019-04-17 | $27.34 | $27.41 | $25.44 | $25.72 | $25.72 | 1,097,059 |
| 2019-04-16 | $26.93 | $27.49 | $26.58 | $27.22 | $27.22 | 726,760 |
| 2019-04-15 | $26.17 | $26.57 | $25.62 | $26.54 | $26.54 | 525,283 |
| 2019-04-12 | $26.00 | $26.44 | $25.73 | $26.09 | $26.09 | 791,208 |
| 2019-04-11 | $27.67 | $27.90 | $25.25 | $25.49 | $25.49 | 1,197,196 |
| 2019-04-10 | $26.69 | $27.68 | $26.62 | $27.67 | $27.67 | 547,670 |
| 2019-04-09 | $27.21 | $27.50 | $26.59 | $26.67 | $26.67 | 578,642 |
| 2019-04-08 | $27.38 | $27.86 | $26.82 | $27.25 | $27.25 | 743,354 |
| 2019-04-05 | $26.72 | $27.58 | $26.09 | $27.48 | $27.48 | 775,187 |
| 2019-04-04 | $26.76 | $26.89 | $26.01 | $26.67 | $26.67 | 772,360 |
| 2019-04-03 | $26.34 | $26.90 | $26.00 | $26.75 | $26.75 | 816,312 |
| 2019-04-02 | $24.83 | $26.13 | $24.73 | $26.02 | $26.02 | 987,149 |
| 2019-04-01 | $24.73 | $25.13 | $24.39 | $24.71 | $24.71 | 639,883 |
| 2019-03-29 | $23.86 | $24.51 | $23.65 | $24.45 | $24.45 | 631,166 |
| 2019-03-28 | $22.96 | $23.66 | $22.86 | $23.63 | $23.63 | 365,801 |
| 2019-03-27 | $23.07 | $23.34 | $22.50 | $22.95 | $22.95 | 507,866 |
| 2019-03-26 | $23.25 | $23.36 | $22.62 | $23.19 | $23.19 | 523,988 |
| 2019-03-25 | $22.58 | $23.04 | $21.86 | $22.80 | $22.80 | 619,978 |
| 2019-03-22 | $24.63 | $24.68 | $22.53 | $22.61 | $22.61 | 1,125,797 |
| 2019-03-21 | $23.80 | $24.80 | $23.70 | $24.74 | $24.74 | 965,134 |
| 2019-03-20 | $24.11 | $24.91 | $24.00 | $24.12 | $24.12 | 1,121,290 |
| 2019-03-19 | $24.12 | $24.60 | $23.74 | $24.11 | $24.11 | 800,221 |
| 2019-03-18 | $24.50 | $24.80 | $23.63 | $23.97 | $23.97 | 779,114 |
| 2019-03-15 | $24.03 | $24.70 | $23.96 | $24.29 | $24.29 | 1,974,268 |
| 2019-03-14 | $24.22 | $24.46 | $23.54 | $23.94 | $23.94 | 511,893 |
| 2019-03-13 | $24.40 | $24.60 | $23.76 | $24.22 | $24.22 | 703,959 |
| 2019-03-12 | $23.84 | $24.64 | $23.82 | $24.27 | $24.27 | 730,457 |
| 2019-03-11 | $22.62 | $23.87 | $22.35 | $23.84 | $23.84 | 822,136 |
| 2019-03-08 | $22.87 | $23.29 | $22.47 | $22.60 | $22.60 | 900,930 |
| 2019-03-07 | $22.57 | $23.29 | $21.90 | $22.86 | $22.86 | 662,707 |
| 2019-03-06 | $23.57 | $23.99 | $22.16 | $22.63 | $22.63 | 1,175,121 |
| 2019-03-05 | $23.81 | $24.79 | $23.42 | $23.64 | $23.64 | 1,268,077 |
| 2019-03-04 | $24.80 | $24.80 | $22.75 | $23.82 | $23.82 | 1,497,678 |
| 2019-03-01 | $21.02 | $23.96 | $20.82 | $23.64 | $23.64 | 2,537,131 |
| 2019-02-28 | $21.05 | $21.27 | $20.13 | $20.63 | $20.63 | 1,181,547 |
| 2019-02-27 | $20.72 | $21.29 | $20.64 | $20.95 | $20.95 | 827,759 |
| 2019-02-26 | $20.81 | $21.60 | $20.70 | $20.72 | $20.72 | 784,087 |
| 2019-02-25 | $21.22 | $22.21 | $20.68 | $20.93 | $20.93 | 1,915,459 |
| 2019-02-22 | $19.78 | $20.13 | $19.50 | $19.87 | $19.87 | 657,672 |
| 2019-02-21 | $20.50 | $20.77 | $19.70 | $19.73 | $19.73 | 792,466 |
| 2019-02-20 | $20.31 | $20.99 | $20.31 | $20.55 | $20.55 | 645,678 |
| 2019-02-19 | $20.04 | $20.44 | $20.00 | $20.22 | $20.22 | 674,941 |
| 2019-02-15 | $19.99 | $20.40 | $19.85 | $20.08 | $20.08 | 665,848 |
| 2019-02-14 | $19.90 | $20.30 | $19.64 | $19.86 | $19.86 | 619,848 |
| 2019-02-13 | $20.36 | $20.61 | $19.84 | $19.95 | $19.95 | 507,235 |
| 2019-02-12 | $20.11 | $20.52 | $19.96 | $20.29 | $20.29 | 786,871 |
| 2019-02-11 | $19.85 | $20.50 | $19.75 | $19.97 | $19.97 | 531,365 |
| 2019-02-08 | $19.50 | $19.99 | $19.09 | $19.75 | $19.75 | 1,365,576 |
| 2019-02-07 | $20.95 | $21.18 | $19.00 | $19.43 | $19.43 | 1,746,513 |
| 2019-02-06 | $21.14 | $21.53 | $20.64 | $21.10 | $21.10 | 636,257 |
| 2019-02-05 | $21.94 | $22.58 | $21.08 | $21.14 | $21.14 | 697,068 |
| 2019-02-04 | $21.66 | $22.05 | $21.10 | $21.91 | $21.91 | 599,777 |
| 2019-02-01 | $21.79 | $21.98 | $21.26 | $21.60 | $21.60 | 523,444 |
| 2019-01-31 | $21.17 | $22.00 | $20.96 | $21.73 | $21.73 | 840,204 |
| 2019-01-30 | $20.45 | $21.48 | $20.30 | $21.28 | $21.28 | 960,327 |
| 2019-01-29 | $20.65 | $20.99 | $19.93 | $20.29 | $20.29 | 993,109 |
| 2019-01-28 | $21.11 | $21.22 | $20.25 | $20.66 | $20.66 | 946,020 |
| 2019-01-25 | $21.39 | $21.54 | $20.50 | $21.46 | $21.46 | 1,102,897 |
| 2019-01-24 | $20.20 | $21.54 | $19.98 | $21.33 | $21.33 | 1,763,964 |
| 2019-01-23 | $20.62 | $21.26 | $19.33 | $20.10 | $20.10 | 2,963,713 |
| 2019-01-22 | $23.51 | $23.72 | $20.30 | $20.95 | $20.95 | 5,641,215 |
| 2019-01-18 | $26.32 | $26.86 | $25.90 | $26.14 | $26.14 | 648,314 |
| 2019-01-17 | $26.16 | $26.61 | $25.85 | $26.21 | $26.21 | 409,361 |
| 2019-01-16 | $26.55 | $28.15 | $26.08 | $26.26 | $26.26 | 909,684 |
| 2019-01-15 | $25.18 | $26.66 | $25.13 | $26.40 | $26.40 | 882,167 |
| 2019-01-14 | $25.99 | $26.26 | $24.92 | $24.99 | $24.99 | 732,030 |
| 2019-01-11 | $26.23 | $26.66 | $25.66 | $26.20 | $26.20 | 448,089 |
| 2019-01-10 | $26.12 | $26.50 | $25.20 | $26.41 | $26.41 | 990,855 |
| 2019-01-09 | $25.62 | $26.83 | $25.46 | $26.40 | $26.40 | 878,049 |
| 2019-01-08 | $25.33 | $25.91 | $24.12 | $25.45 | $25.45 | 1,193,480 |
| 2019-01-07 | $23.78 | $24.99 | $23.20 | $24.93 | $24.93 | 882,801 |
| 2019-01-04 | $22.42 | $23.49 | $22.03 | $23.20 | $23.20 | 985,204 |
| 2019-01-03 | $23.08 | $23.80 | $21.68 | $21.96 | $21.96 | 920,184 |
| 2019-01-02 | $22.03 | $23.39 | $21.67 | $23.34 | $23.34 | 959,448 |
| 2018-12-31 | $20.87 | $22.95 | $20.85 | $22.75 | $22.75 | 1,045,487 |
| 2018-12-28 | $20.65 | $21.39 | $20.31 | $20.72 | $20.72 | 678,961 |
| 2018-12-27 | $20.15 | $20.51 | $19.07 | $20.32 | $20.32 | 815,659 |
| 2018-12-26 | $19.68 | $20.77 | $19.53 | $20.59 | $20.59 | 1,013,069 |
| 2018-12-24 | $18.00 | $20.20 | $17.80 | $19.53 | $19.53 | 1,128,623 |
| 2018-12-21 | $22.85 | $22.90 | $18.18 | $18.19 | $18.19 | 3,595,198 |
| 2018-12-20 | $24.74 | $25.33 | $22.66 | $22.96 | $22.96 | 1,127,190 |
| 2018-12-19 | $26.19 | $27.39 | $24.35 | $24.95 | $24.95 | 995,917 |
| 2018-12-18 | $27.96 | $27.96 | $25.51 | $26.31 | $26.31 | 927,622 |
| 2018-12-17 | $28.43 | $28.85 | $27.09 | $27.64 | $27.64 | 727,170 |
| 2018-12-14 | $28.59 | $29.35 | $28.25 | $28.45 | $28.45 | 367,237 |
| 2018-12-13 | $30.41 | $30.50 | $28.60 | $28.94 | $28.94 | 597,180 |
| 2018-12-12 | $30.16 | $31.10 | $30.01 | $30.31 | $30.31 | 509,869 |
| 2018-12-11 | $29.53 | $30.25 | $28.97 | $29.60 | $29.60 | 497,230 |
| 2018-12-10 | $28.53 | $29.21 | $27.66 | $28.99 | $28.99 | 574,633 |
| 2018-12-07 | $29.48 | $30.26 | $28.27 | $28.39 | $28.39 | 749,319 |
| 2018-12-06 | $29.90 | $30.38 | $28.85 | $29.69 | $29.69 | 720,201 |
| 2018-12-04 | $31.76 | $32.40 | $30.42 | $30.49 | $30.49 | 1,072,938 |
| 2018-12-03 | $32.22 | $32.46 | $31.30 | $31.79 | $31.79 | 952,452 |
| 2018-11-30 | $30.40 | $31.21 | $30.16 | $31.16 | $31.16 | 696,448 |
| 2018-11-29 | $29.08 | $30.54 | $29.00 | $30.11 | $30.11 | 741,693 |
| 2018-11-28 | $27.60 | $29.45 | $27.09 | $29.37 | $29.37 | 637,412 |
| 2018-11-27 | $28.42 | $28.57 | $27.34 | $27.42 | $27.42 | 485,663 |
| 2018-11-26 | $28.60 | $29.41 | $28.20 | $28.76 | $28.76 | 620,809 |
| 2018-11-23 | $27.48 | $28.63 | $27.48 | $28.03 | $28.03 | 359,254 |
| 2018-11-21 | $25.99 | $28.42 | $25.57 | $27.97 | $27.97 | 1,774,670 |
| 2018-11-20 | $26.64 | $27.01 | $25.06 | $25.56 | $25.56 | 640,380 |
| 2018-11-19 | $28.82 | $28.95 | $26.77 | $27.15 | $27.15 | 564,007 |
| 2018-11-16 | $27.64 | $29.03 | $27.07 | $28.96 | $28.96 | 652,544 |
| 2018-11-15 | $26.84 | $28.33 | $26.74 | $28.08 | $28.08 | 754,278 |
| 2018-11-14 | $29.32 | $29.48 | $26.85 | $26.90 | $26.90 | 702,237 |
| 2018-11-13 | $28.49 | $29.70 | $28.24 | $28.98 | $28.98 | 394,900 |
| 2018-11-12 | $28.91 | $29.19 | $27.99 | $28.19 | $28.19 | 491,876 |
| 2018-11-09 | $29.65 | $30.04 | $28.42 | $28.95 | $28.95 | 706,287 |
| 2018-11-08 | $29.85 | $30.99 | $29.05 | $29.98 | $29.98 | 1,310,214 |
| 2018-11-07 | $27.24 | $28.72 | $27.00 | $28.62 | $28.62 | 678,254 |
| 2018-11-06 | $27.82 | $28.22 | $26.63 | $27.08 | $27.08 | 704,783 |
| 2018-11-05 | $28.14 | $28.25 | $26.76 | $27.80 | $27.80 | 342,658 |
| 2018-11-02 | $27.53 | $28.49 | $27.03 | $28.00 | $28.00 | 544,522 |
| 2018-11-01 | $25.49 | $27.58 | $25.45 | $27.46 | $27.46 | 785,594 |
| 2018-10-31 | $25.03 | $26.19 | $25.03 | $25.33 | $25.33 | 638,514 |
| 2018-10-30 | $24.90 | $25.93 | $24.21 | $24.70 | $24.70 | 583,128 |
| 2018-10-29 | $26.50 | $26.83 | $24.40 | $25.05 | $25.05 | 468,384 |
| 2018-10-26 | $25.66 | $26.26 | $24.91 | $25.98 | $25.98 | 611,003 |
| 2018-10-25 | $24.71 | $26.83 | $24.59 | $26.23 | $26.23 | 781,252 |
| 2018-10-24 | $26.89 | $27.76 | $24.35 | $24.39 | $24.39 | 1,145,249 |
| 2018-10-23 | $26.05 | $27.32 | $25.80 | $26.83 | $26.83 | 841,468 |
| 2018-10-22 | $27.57 | $27.86 | $26.35 | $26.81 | $26.81 | 564,329 |
| 2018-10-19 | $28.47 | $29.18 | $27.34 | $27.49 | $27.49 | 573,922 |
| 2018-10-18 | $29.45 | $29.85 | $27.87 | $28.35 | $28.35 | 406,580 |
| 2018-10-17 | $28.96 | $29.63 | $28.13 | $29.56 | $29.56 | 448,458 |
| 2018-10-16 | $27.30 | $29.16 | $26.70 | $29.06 | $29.06 | 676,586 |
| 2018-10-15 | $27.32 | $27.50 | $26.18 | $27.10 | $27.10 | 465,427 |
| 2018-10-12 | $26.82 | $28.02 | $26.65 | $27.32 | $27.32 | 640,748 |
| 2018-10-11 | $26.52 | $27.10 | $25.66 | $26.55 | $26.55 | 1,279,071 |
| 2018-10-10 | $27.64 | $27.95 | $25.90 | $25.99 | $25.99 | 846,471 |
| 2018-10-09 | $27.69 | $28.64 | $27.44 | $27.76 | $27.76 | 458,434 |
| 2018-10-08 | $28.31 | $28.55 | $27.15 | $27.86 | $27.86 | 865,887 |
| 2018-10-05 | $28.74 | $29.41 | $27.75 | $28.57 | $28.57 | 693,170 |
| 2018-10-04 | $29.99 | $30.00 | $28.11 | $28.61 | $28.61 | 804,895 |
| 2018-10-03 | $29.25 | $30.27 | $28.50 | $30.21 | $30.21 | 850,575 |
| 2018-10-02 | $30.45 | $30.81 | $28.86 | $29.11 | $29.11 | 1,171,887 |
| 2018-10-01 | $31.98 | $32.00 | $30.20 | $30.47 | $30.47 | 600,328 |
| 2018-09-28 | $32.17 | $32.88 | $31.68 | $31.82 | $31.82 | 548,045 |
| 2018-09-27 | $32.34 | $33.54 | $32.10 | $32.41 | $32.41 | 431,655 |
| 2018-09-26 | $32.70 | $32.90 | $32.24 | $32.46 | $32.46 | 363,375 |
| 2018-09-25 | $30.57 | $32.82 | $30.26 | $32.57 | $32.57 | 825,633 |
| 2018-09-24 | $30.23 | $30.85 | $30.05 | $30.55 | $30.55 | 615,530 |
| 2018-09-21 | $33.01 | $33.01 | $29.88 | $30.10 | $30.10 | 1,806,821 |
| 2018-09-20 | $33.29 | $33.75 | $31.67 | $32.57 | $32.57 | 675,352 |
| 2018-09-19 | $32.65 | $33.80 | $32.65 | $33.19 | $33.19 | 718,779 |
| 2018-09-18 | $31.79 | $33.10 | $31.50 | $32.82 | $32.82 | 549,349 |
| 2018-09-17 | $32.33 | $32.79 | $31.31 | $31.87 | $31.87 | 623,025 |
| 2018-09-14 | $32.26 | $33.20 | $32.24 | $32.41 | $32.41 | 668,736 |
| 2018-09-13 | $32.66 | $32.93 | $31.68 | $32.22 | $32.22 | 555,757 |
| 2018-09-12 | $32.18 | $32.90 | $31.62 | $32.49 | $32.49 | 501,308 |
| 2018-09-11 | $31.30 | $32.30 | $30.83 | $32.24 | $32.24 | 656,980 |
| 2018-09-10 | $30.34 | $32.31 | $29.85 | $31.07 | $31.07 | 1,507,628 |
| 2018-09-07 | $29.93 | $30.80 | $29.62 | $30.25 | $30.25 | 462,121 |
| 2018-09-06 | $32.00 | $32.44 | $29.92 | $30.01 | $30.01 | 612,730 |
| 2018-09-05 | $32.44 | $32.44 | $30.74 | $32.00 | $32.00 | 842,009 |
| 2018-09-04 | $33.18 | $33.34 | $31.73 | $32.80 | $32.80 | 701,864 |
| 2018-08-31 | $32.00 | $33.13 | $31.83 | $32.83 | $32.83 | 769,498 |
| 2018-08-30 | $31.69 | $32.47 | $31.67 | $32.07 | $32.07 | 469,109 |
| 2018-08-29 | $31.08 | $32.05 | $30.51 | $31.73 | $31.73 | 567,398 |
| 2018-08-28 | $30.52 | $31.19 | $30.24 | $30.97 | $30.97 | 528,486 |
| 2018-08-27 | $30.88 | $31.52 | $30.32 | $30.76 | $30.76 | 554,148 |
| 2018-08-24 | $30.40 | $30.92 | $30.31 | $30.66 | $30.66 | 483,962 |
| 2018-08-23 | $30.82 | $31.60 | $29.94 | $30.43 | $30.43 | 552,909 |
| 2018-08-22 | $31.23 | $32.07 | $30.98 | $31.36 | $31.36 | 434,134 |
| 2018-08-21 | $30.69 | $32.07 | $30.45 | $31.32 | $31.32 | 712,208 |
| 2018-08-20 | $30.00 | $30.57 | $29.28 | $30.41 | $30.41 | 491,276 |
| 2018-08-17 | $29.97 | $30.14 | $29.25 | $29.86 | $29.86 | 380,593 |
| 2018-08-16 | $29.26 | $30.11 | $28.99 | $29.94 | $29.94 | 543,553 |
| 2018-08-15 | $29.47 | $29.97 | $28.22 | $29.07 | $29.07 | 551,588 |
| 2018-08-14 | $29.41 | $30.42 | $29.05 | $29.60 | $29.60 | 606,538 |
| 2018-08-13 | $29.70 | $30.08 | $29.01 | $29.36 | $29.36 | 670,089 |
| 2018-08-10 | $28.50 | $29.88 | $28.50 | $29.64 | $29.64 | 618,271 |
| 2018-08-09 | $27.70 | $30.60 | $27.63 | $28.66 | $28.66 | 1,584,381 |
| 2018-08-08 | $28.72 | $28.72 | $27.59 | $27.65 | $27.65 | 734,697 |
| 2018-08-07 | $28.01 | $29.00 | $26.00 | $28.83 | $28.83 | 1,897,700 |
| 2018-08-06 | $29.01 | $29.55 | $28.22 | $29.09 | $29.09 | 909,522 |
| 2018-08-03 | $29.55 | $29.82 | $28.42 | $28.68 | $28.68 | 637,499 |
| 2018-08-02 | $29.17 | $29.80 | $28.98 | $29.49 | $29.49 | 464,860 |
| 2018-08-01 | $29.67 | $30.51 | $28.82 | $29.42 | $29.42 | 701,854 |
| 2018-07-31 | $29.37 | $30.66 | $29.30 | $29.74 | $29.74 | 693,507 |
| 2018-07-30 | $29.49 | $30.17 | $28.41 | $29.41 | $29.41 | 1,091,502 |
| 2018-07-27 | $31.46 | $31.50 | $29.01 | $29.70 | $29.70 | 1,479,397 |
| 2018-07-26 | $31.65 | $32.15 | $30.57 | $31.54 | $31.54 | 814,973 |
| 2018-07-25 | $32.41 | $33.54 | $31.62 | $31.82 | $31.82 | 1,071,200 |
| 2018-07-24 | $35.66 | $35.66 | $31.50 | $32.46 | $32.46 | 1,925,779 |
| 2018-07-23 | $36.10 | $36.30 | $35.20 | $35.37 | $35.37 | 435,887 |
| 2018-07-20 | $36.00 | $36.70 | $35.79 | $36.25 | $36.25 | 420,750 |
| 2018-07-19 | $35.20 | $36.35 | $34.38 | $36.13 | $36.13 | 704,532 |
| 2018-07-18 | $36.45 | $36.45 | $35.05 | $35.38 | $35.38 | 708,496 |
| 2018-07-17 | $34.66 | $36.68 | $34.65 | $36.46 | $36.46 | 643,135 |
| 2018-07-16 | $37.96 | $38.20 | $34.53 | $35.20 | $35.20 | 1,525,895 |
| 2018-07-13 | $37.90 | $38.30 | $37.00 | $37.90 | $37.90 | 622,449 |
| 2018-07-12 | $38.24 | $38.49 | $37.55 | $37.85 | $37.85 | 609,585 |
| 2018-07-11 | $37.56 | $38.24 | $37.20 | $38.00 | $38.00 | 491,751 |
| 2018-07-10 | $38.59 | $38.77 | $37.80 | $37.97 | $37.97 | 559,904 |
| 2018-07-09 | $38.02 | $38.66 | $37.33 | $38.39 | $38.39 | 792,463 |
| 2018-07-06 | $36.90 | $38.34 | $36.88 | $37.94 | $37.94 | 654,074 |
| 2018-07-05 | $37.03 | $37.55 | $36.08 | $36.83 | $36.83 | 734,564 |
| 2018-07-03 | $37.25 | $37.47 | $36.59 | $36.82 | $36.82 | 441,962 |
| 2018-07-02 | $35.50 | $37.02 | $35.30 | $36.99 | $36.99 | 564,733 |
| 2018-06-29 | $36.22 | $36.72 | $35.58 | $35.83 | $35.83 | 623,904 |
| 2018-06-28 | $35.60 | $36.04 | $34.02 | $35.85 | $35.85 | 745,659 |
| 2018-06-27 | $37.46 | $37.65 | $35.00 | $35.68 | $35.68 | 899,031 |
| 2018-06-26 | $37.50 | $38.14 | $37.06 | $37.51 | $37.51 | 615,875 |
| 2018-06-25 | $39.06 | $39.31 | $37.22 | $37.47 | $37.47 | 837,606 |
| 2018-06-22 | $39.80 | $40.11 | $39.05 | $39.37 | $39.37 | 2,336,618 |
| 2018-06-21 | $41.01 | $41.43 | $38.70 | $39.78 | $39.78 | 939,586 |
| 2018-06-20 | $39.61 | $41.41 | $39.60 | $41.01 | $41.01 | 1,464,359 |
| 2018-06-19 | $38.25 | $39.42 | $37.68 | $39.39 | $39.39 | 1,009,003 |
| 2018-06-18 | $37.34 | $39.79 | $37.33 | $39.23 | $39.23 | 988,086 |
| 2018-06-15 | $36.97 | $38.00 | $36.66 | $37.50 | $37.50 | 1,103,439 |
| 2018-06-14 | $36.25 | $37.28 | $35.87 | $37.25 | $37.25 | 819,157 |
| 2018-06-13 | $36.10 | $37.36 | $35.56 | $36.21 | $36.21 | 1,320,441 |
| 2018-06-12 | $36.16 | $37.77 | $35.68 | $36.01 | $36.01 | 1,241,966 |
| 2018-06-11 | $39.33 | $40.23 | $35.00 | $36.15 | $36.15 | 4,483,674 |
| 2018-06-08 | $37.67 | $39.44 | $37.55 | $39.21 | $39.21 | 689,928 |
| 2018-06-07 | $38.41 | $38.93 | $37.64 | $37.81 | $37.81 | 744,374 |
| 2018-06-06 | $38.50 | $39.09 | $37.62 | $38.23 | $38.23 | 798,497 |
| 2018-06-05 | $36.58 | $38.54 | $36.52 | $38.33 | $38.33 | 1,026,420 |
| 2018-06-04 | $37.10 | $37.47 | $35.36 | $36.60 | $36.60 | 1,121,173 |
| 2018-06-01 | $38.75 | $40.43 | $36.65 | $37.01 | $37.01 | 1,682,945 |
| 2018-05-31 | $36.93 | $38.53 | $35.82 | $38.32 | $38.32 | 1,299,846 |
| 2018-05-30 | $35.74 | $38.34 | $35.73 | $37.93 | $37.93 | 1,051,527 |
| 2018-05-29 | $36.36 | $36.36 | $34.71 | $35.65 | $35.65 | 763,685 |
| 2018-05-25 | $36.56 | $37.12 | $35.54 | $36.53 | $36.53 | 587,467 |
| 2018-05-24 | $35.98 | $37.44 | $35.47 | $36.63 | $36.63 | 1,000,322 |
| 2018-05-23 | $34.13 | $36.45 | $34.09 | $36.06 | $36.06 | 1,217,510 |
| 2018-05-22 | $33.78 | $34.75 | $33.24 | $34.16 | $34.16 | 863,041 |
| 2018-05-21 | $35.23 | $35.59 | $33.09 | $33.38 | $33.38 | 1,439,323 |
| 2018-05-18 | $38.06 | $38.49 | $34.29 | $34.85 | $34.85 | 2,144,039 |
| 2018-05-17 | $37.00 | $38.67 | $36.62 | $37.98 | $37.98 | 1,323,082 |
| 2018-05-16 | $36.50 | $37.60 | $36.00 | $37.06 | $37.06 | 978,235 |
| 2018-05-15 | $36.04 | $37.56 | $35.17 | $36.44 | $36.44 | 1,174,335 |
| 2018-05-14 | $35.25 | $37.20 | $35.25 | $36.00 | $36.00 | 1,258,958 |
| 2018-05-11 | $33.50 | $35.35 | $33.50 | $35.18 | $35.18 | 874,815 |
| 2018-05-10 | $34.46 | $34.62 | $33.41 | $33.56 | $33.56 | 720,769 |
| 2018-05-09 | $33.45 | $34.57 | $33.17 | $34.46 | $34.46 | 544,970 |
| 2018-05-08 | $34.00 | $34.03 | $32.20 | $33.46 | $33.46 | 724,991 |
| 2018-05-07 | $33.43 | $34.66 | $32.61 | $33.56 | $33.56 | 1,044,437 |
| 2018-05-04 | $32.04 | $35.55 | $31.62 | $33.00 | $33.00 | 1,701,159 |
| 2018-05-03 | $32.42 | $32.84 | $31.15 | $31.60 | $31.60 | 907,924 |
| 2018-05-02 | $32.40 | $33.25 | $32.02 | $32.68 | $32.68 | 672,130 |
| 2018-05-01 | $31.45 | $32.56 | $31.45 | $32.49 | $32.49 | 588,459 |
| 2018-04-30 | $33.31 | $33.78 | $31.12 | $31.40 | $31.40 | 1,039,916 |
| 2018-04-27 | $32.97 | $33.19 | $32.11 | $32.98 | $32.98 | 583,223 |
| 2018-04-26 | $31.88 | $33.23 | $31.73 | $32.95 | $32.95 | 835,566 |
| 2018-04-25 | $32.45 | $33.06 | $31.44 | $31.78 | $31.78 | 816,562 |
| 2018-04-24 | $33.48 | $35.10 | $32.07 | $32.42 | $32.42 | 1,002,959 |
| 2018-04-23 | $34.35 | $34.77 | $32.41 | $33.44 | $33.44 | 855,980 |
| 2018-04-20 | $34.87 | $35.36 | $34.20 | $34.46 | $34.46 | 595,198 |
| 2018-04-19 | $35.10 | $35.97 | $34.68 | $34.81 | $34.81 | 784,746 |
| 2018-04-18 | $35.73 | $36.13 | $35.29 | $35.35 | $35.35 | 579,527 |
| 2018-04-17 | $34.56 | $36.37 | $34.50 | $35.68 | $35.68 | 948,240 |
| 2018-04-16 | $34.93 | $35.04 | $33.90 | $34.46 | $34.46 | 647,979 |
| 2018-04-13 | $35.96 | $36.10 | $33.85 | $34.69 | $34.69 | 990,744 |
| 2018-04-12 | $34.89 | $36.06 | $34.61 | $35.56 | $35.56 | 676,785 |
| 2018-04-11 | $33.93 | $36.65 | $33.84 | $34.52 | $34.52 | 1,259,755 |
| 2018-04-10 | $33.00 | $34.25 | $32.88 | $34.15 | $34.15 | 886,890 |
| 2018-04-09 | $33.18 | $34.98 | $32.34 | $32.41 | $32.41 | 1,338,512 |
| 2018-04-06 | $32.85 | $34.57 | $31.65 | $31.94 | $31.94 | 1,045,414 |
| 2018-04-05 | $34.00 | $34.32 | $32.50 | $32.91 | $32.91 | 873,647 |
| 2018-04-04 | $31.49 | $33.91 | $31.17 | $33.78 | $33.78 | 1,064,101 |
| 2018-04-03 | $32.04 | $32.84 | $31.32 | $32.20 | $32.20 | 916,474 |
| 2018-04-02 | $32.91 | $33.46 | $31.25 | $31.77 | $31.77 | 1,279,179 |
| 2018-03-29 | $33.10 | $34.19 | $32.10 | $33.15 | $33.15 | 1,592,496 |
| 2018-03-28 | $33.05 | $33.92 | $30.56 | $32.63 | $32.63 | 2,486,185 |
| 2018-03-27 | $36.69 | $36.80 | $33.05 | $33.18 | $33.18 | 1,551,529 |
| 2018-03-26 | $38.96 | $38.96 | $34.28 | $36.42 | $36.42 | 2,457,199 |
| 2018-03-23 | $37.75 | $39.39 | $37.65 | $37.90 | $37.90 | 838,620 |
| 2018-03-22 | $39.00 | $40.07 | $37.88 | $38.00 | $38.00 | 1,156,928 |
| 2018-03-21 | $38.31 | $39.49 | $38.04 | $39.24 | $39.24 | 854,799 |
| 2018-03-20 | $37.58 | $38.99 | $37.10 | $38.14 | $38.14 | 1,075,969 |
| 2018-03-19 | $37.64 | $38.25 | $36.08 | $37.30 | $37.30 | 1,344,005 |
| 2018-03-16 | $39.81 | $40.66 | $37.65 | $38.02 | $38.02 | 1,911,578 |
| 2018-03-15 | $41.87 | $41.97 | $36.50 | $39.34 | $39.34 | 2,328,712 |
| 2018-03-14 | $41.29 | $41.99 | $40.45 | $41.51 | $41.51 | 872,342 |
| 2018-03-13 | $40.25 | $42.90 | $40.05 | $41.42 | $41.42 | 1,704,202 |
| 2018-03-12 | $44.95 | $44.99 | $41.15 | $41.77 | $41.77 | 2,352,326 |
| 2018-03-09 | $43.02 | $45.02 | $42.57 | $44.08 | $44.08 | 2,336,553 |
| 2018-03-08 | $42.31 | $43.63 | $41.61 | $42.81 | $42.81 | 2,243,037 |
| 2018-03-07 | $37.42 | $43.25 | $37.10 | $42.28 | $42.28 | 4,423,126 |
| 2018-03-06 | $39.00 | $39.35 | $37.62 | $38.44 | $38.44 | 1,550,632 |
| 2018-03-05 | $37.79 | $39.08 | $37.07 | $38.48 | $38.48 | 1,433,323 |
| 2018-03-02 | $34.53 | $38.50 | $34.15 | $37.96 | $37.96 | 1,802,498 |
| 2018-03-01 | $36.33 | $37.00 | $34.00 | $35.30 | $35.30 | 1,295,163 |
| 2018-02-28 | $37.00 | $38.12 | $36.63 | $36.64 | $36.64 | 867,252 |
| 2018-02-27 | $38.10 | $38.50 | $36.72 | $36.81 | $36.81 | 1,516,671 |
| 2018-02-26 | $36.20 | $38.20 | $36.05 | $37.92 | $37.92 | 2,223,675 |
| 2018-02-23 | $35.50 | $36.33 | $34.20 | $35.89 | $35.89 | 1,106,805 |
| 2018-02-22 | $35.06 | $36.70 | $34.77 | $35.11 | $35.11 | 1,293,343 |
| 2018-02-21 | $33.50 | $37.21 | $33.36 | $34.49 | $34.49 | 2,039,379 |
| 2018-02-20 | $33.80 | $34.97 | $33.02 | $33.28 | $33.28 | 873,090 |
| 2018-02-16 | $34.84 | $35.92 | $33.78 | $33.82 | $33.82 | 1,192,473 |
| 2018-02-15 | $34.88 | $35.41 | $33.90 | $34.79 | $34.79 | 850,991 |
| 2018-02-14 | $32.67 | $34.88 | $32.27 | $34.59 | $34.59 | 1,066,909 |
| 2018-02-13 | $31.79 | $33.67 | $31.70 | $33.10 | $33.10 | 1,284,965 |
| 2018-02-12 | $34.25 | $34.67 | $31.80 | $32.85 | $32.85 | 1,326,210 |
| 2018-02-09 | $33.84 | $34.57 | $29.92 | $33.69 | $33.69 | 2,118,932 |
| 2018-02-08 | $36.84 | $37.00 | $33.28 | $33.28 | $33.28 | 1,293,596 |
| 2018-02-07 | $35.25 | $37.70 | $35.24 | $36.67 | $36.67 | 2,172,843 |
| 2018-02-06 | $33.00 | $35.37 | $31.31 | $35.07 | $35.07 | 1,520,599 |
| 2018-02-05 | $34.00 | $35.63 | $32.60 | $33.98 | $33.98 | 1,538,718 |
| 2018-02-02 | $36.01 | $36.50 | $34.61 | $34.75 | $34.75 | 989,157 |
| 2018-02-01 | $36.14 | $37.95 | $35.12 | $36.57 | $36.57 | 1,359,715 |
| 2018-01-31 | $39.58 | $39.68 | $35.56 | $36.51 | $36.51 | 2,340,309 |
| 2018-01-30 | $38.95 | $40.81 | $37.92 | $39.26 | $39.26 | 2,497,921 |
| 2018-01-29 | $35.81 | $41.60 | $35.51 | $40.70 | $40.70 | 3,406,724 |
| 2018-01-26 | $34.67 | $37.36 | $34.26 | $35.96 | $35.96 | 2,993,660 |
| 2018-01-25 | $34.01 | $34.75 | $33.00 | $34.23 | $34.23 | 1,400,920 |
| 2018-01-24 | $35.00 | $36.35 | $33.00 | $33.88 | $33.88 | 2,138,300 |
| 2018-01-23 | $35.21 | $36.20 | $33.49 | $34.80 | $34.80 | 2,522,971 |
| 2018-01-22 | $30.88 | $34.75 | $30.72 | $34.62 | $34.62 | 3,218,733 |
| 2018-01-19 | $29.95 | $30.70 | $29.25 | $30.40 | $30.40 | 817,403 |
| 2018-01-18 | $30.22 | $30.35 | $29.16 | $29.84 | $29.84 | 1,147,367 |
| 2018-01-17 | $30.48 | $31.79 | $29.84 | $30.38 | $30.38 | 1,278,323 |
| 2018-01-16 | $32.14 | $33.00 | $29.02 | $30.02 | $30.02 | 1,718,081 |
| 2018-01-12 | $32.42 | $33.14 | $31.99 | $32.00 | $32.00 | 930,429 |
| 2018-01-11 | $31.83 | $32.80 | $31.20 | $32.35 | $32.35 | 1,258,282 |
| 2018-01-10 | $30.92 | $31.79 | $30.05 | $31.62 | $31.62 | 980,931 |
| 2018-01-09 | $30.25 | $32.01 | $30.15 | $31.17 | $31.17 | 1,530,690 |
| 2018-01-08 | $29.47 | $30.44 | $27.00 | $30.02 | $30.02 | 6,031,242 |
| 2018-01-05 | $34.20 | $34.60 | $33.10 | $33.59 | $33.59 | 1,117,124 |
| 2018-01-04 | $33.42 | $34.75 | $32.81 | $33.92 | $33.92 | 1,224,336 |
| 2018-01-03 | $35.00 | $36.00 | $32.41 | $33.33 | $33.33 | 1,597,007 |
| 2018-01-02 | $30.88 | $34.81 | $30.75 | $34.32 | $34.32 | 2,149,367 |
| 2017-12-29 | $31.45 | $32.85 | $30.73 | $30.73 | $30.73 | 1,092,826 |
| 2017-12-28 | $30.50 | $31.79 | $29.83 | $31.34 | $31.34 | 1,259,246 |
| 2017-12-27 | $29.45 | $31.00 | $29.38 | $29.90 | $29.90 | 1,234,207 |
| 2017-12-26 | $28.02 | $30.37 | $28.00 | $29.26 | $29.26 | 1,104,573 |
| 2017-12-22 | $27.00 | $28.69 | $26.92 | $28.43 | $28.43 | 1,338,533 |
| 2017-12-21 | $25.50 | $27.43 | $25.34 | $26.71 | $26.71 | 1,948,604 |
| 2017-12-20 | $24.61 | $25.35 | $24.55 | $24.89 | $24.89 | 624,006 |
| 2017-12-19 | $25.16 | $25.85 | $24.22 | $24.58 | $24.58 | 715,452 |
| 2017-12-18 | $25.22 | $25.25 | $24.07 | $25.12 | $25.12 | 799,975 |
| 2017-12-15 | $24.49 | $25.25 | $23.83 | $25.00 | $25.00 | 1,907,268 |
| 2017-12-14 | $24.60 | $25.05 | $24.11 | $24.42 | $24.42 | 952,572 |
| 2017-12-13 | $23.32 | $24.55 | $23.07 | $24.37 | $24.37 | 960,204 |
| 2017-12-12 | $23.93 | $24.29 | $22.50 | $23.58 | $23.58 | 1,721,249 |
| 2017-12-11 | $25.25 | $25.58 | $23.20 | $23.60 | $23.60 | 1,606,064 |
| 2017-12-08 | $26.00 | $26.19 | $24.50 | $24.96 | $24.96 | 1,248,863 |
| 2017-12-07 | $25.50 | $26.00 | $24.90 | $25.78 | $25.78 | 1,286,256 |
| 2017-12-06 | $25.67 | $25.80 | $24.50 | $25.18 | $25.18 | 3,714,847 |
| 2017-12-05 | $27.82 | $28.78 | $27.10 | $27.29 | $27.29 | 931,909 |
| 2017-12-04 | $30.39 | $31.81 | $27.68 | $27.76 | $27.76 | 1,316,330 |
| 2017-12-01 | $28.87 | $30.40 | $28.37 | $29.87 | $29.87 | 1,021,339 |
| 2017-11-30 | $28.08 | $30.00 | $28.05 | $28.87 | $28.87 | 1,764,501 |
| 2017-11-29 | $27.25 | $28.69 | $27.25 | $28.05 | $28.05 | 1,191,902 |
| 2017-11-28 | $27.24 | $27.39 | $26.10 | $27.13 | $27.13 | 1,129,629 |
| 2017-11-27 | $26.04 | $27.97 | $26.00 | $26.97 | $26.97 | 1,190,732 |
| 2017-11-24 | $28.35 | $28.35 | $25.26 | $25.80 | $25.80 | 1,008,147 |
| 2017-11-22 | $25.94 | $28.45 | $25.92 | $28.25 | $28.25 | 1,502,315 |
| 2017-11-21 | $25.63 | $26.58 | $25.60 | $25.95 | $25.95 | 787,827 |
| 2017-11-20 | $25.04 | $25.90 | $25.01 | $25.46 | $25.46 | 572,821 |
| 2017-11-17 | $24.93 | $25.61 | $24.35 | $25.05 | $25.05 | 576,613 |
| 2017-11-16 | $24.39 | $25.90 | $24.32 | $25.03 | $25.03 | 1,181,373 |
| 2017-11-15 | $23.09 | $24.47 | $23.05 | $24.34 | $24.34 | 568,571 |
| 2017-11-14 | $24.54 | $24.75 | $22.54 | $23.55 | $23.55 | 917,908 |
| 2017-11-13 | $24.15 | $24.93 | $23.73 | $24.68 | $24.68 | 734,291 |
| 2017-11-10 | $22.65 | $24.47 | $22.55 | $24.38 | $24.38 | 761,914 |
| 2017-11-09 | $22.15 | $22.92 | $21.70 | $22.68 | $22.68 | 595,173 |
| 2017-11-08 | $22.75 | $23.11 | $20.29 | $22.37 | $22.37 | 1,635,090 |
| 2017-11-07 | $24.10 | $24.35 | $23.04 | $23.07 | $23.07 | 729,157 |
| 2017-11-06 | $25.68 | $25.70 | $23.65 | $24.02 | $24.02 | 865,941 |
| 2017-11-03 | $24.50 | $25.20 | $23.94 | $24.93 | $24.93 | 998,668 |
| 2017-11-02 | $23.41 | $23.94 | $23.04 | $23.93 | $23.93 | 506,569 |
| 2017-11-01 | $24.97 | $25.19 | $22.85 | $23.37 | $23.37 | 959,987 |
| 2017-10-31 | $24.25 | $25.15 | $23.89 | $24.80 | $24.80 | 831,906 |
| 2017-10-30 | $22.26 | $24.69 | $22.20 | $23.90 | $23.90 | 1,033,299 |
| 2017-10-27 | $21.88 | $22.49 | $21.36 | $22.28 | $22.28 | 977,825 |
| 2017-10-26 | $22.76 | $22.80 | $21.26 | $21.89 | $21.89 | 931,428 |
| 2017-10-25 | $22.75 | $23.11 | $22.55 | $22.81 | $22.81 | 767,652 |
| 2017-10-24 | $23.84 | $24.33 | $22.70 | $22.75 | $22.75 | 979,069 |
| 2017-10-23 | $24.34 | $24.99 | $23.75 | $23.87 | $23.87 | 839,848 |
| 2017-10-20 | $24.01 | $24.64 | $23.42 | $24.01 | $24.01 | 632,608 |
| 2017-10-19 | $23.25 | $24.00 | $22.87 | $23.95 | $23.95 | 855,324 |
| 2017-10-18 | $23.40 | $23.71 | $22.54 | $23.33 | $23.33 | 623,569 |
| 2017-10-17 | $22.75 | $23.93 | $22.70 | $23.20 | $23.20 | 658,205 |
| 2017-10-16 | $23.46 | $24.19 | $22.55 | $22.79 | $22.79 | 1,111,995 |
| 2017-10-13 | $24.81 | $24.90 | $23.02 | $23.37 | $23.37 | 1,479,491 |
| 2017-10-12 | $24.27 | $25.35 | $24.27 | $24.89 | $24.89 | 1,253,753 |
| 2017-10-11 | $25.00 | $25.02 | $23.65 | $24.11 | $24.11 | 1,179,640 |
| 2017-10-10 | $25.09 | $25.47 | $24.15 | $25.21 | $25.21 | 830,505 |
| 2017-10-09 | $25.13 | $25.93 | $24.84 | $25.02 | $25.02 | 734,662 |
| 2017-10-06 | $24.83 | $26.00 | $24.50 | $25.01 | $25.01 | 1,236,690 |
| 2017-10-05 | $23.80 | $25.02 | $22.75 | $25.00 | $25.00 | 1,374,702 |
| 2017-10-04 | $25.57 | $26.75 | $23.01 | $23.50 | $23.50 | 2,261,838 |
| 2017-10-03 | $24.73 | $25.56 | $24.34 | $25.54 | $25.54 | 1,327,879 |
| 2017-10-02 | $24.39 | $25.37 | $24.05 | $24.56 | $24.56 | 1,607,340 |
| 2017-09-29 | $23.30 | $24.38 | $23.12 | $24.01 | $24.01 | 1,816,767 |
| 2017-09-28 | $20.68 | $23.94 | $20.14 | $23.14 | $23.14 | 2,716,795 |
| 2017-09-27 | $21.00 | $21.39 | $19.06 | $19.93 | $19.93 | 1,826,918 |
| 2017-09-26 | $21.10 | $21.25 | $20.16 | $20.30 | $20.30 | 1,110,442 |
| 2017-09-25 | $22.85 | $23.21 | $21.02 | $21.13 | $21.13 | 1,204,901 |
| 2017-09-22 | $23.14 | $23.39 | $22.55 | $22.85 | $22.85 | 618,397 |
| 2017-09-21 | $22.54 | $24.50 | $22.45 | $23.16 | $23.16 | 1,548,345 |
| 2017-09-20 | $22.10 | $22.67 | $21.72 | $22.54 | $22.54 | 831,910 |
| 2017-09-19 | $21.50 | $22.09 | $21.37 | $22.03 | $22.03 | 1,283,398 |
| 2017-09-18 | $20.79 | $21.99 | $20.76 | $21.37 | $21.37 | 852,615 |
| 2017-09-15 | $21.01 | $21.38 | $20.69 | $20.94 | $20.94 | 3,311,339 |
| 2017-09-14 | $21.10 | $21.54 | $20.63 | $21.10 | $21.10 | 813,667 |
| 2017-09-13 | $19.87 | $21.22 | $19.87 | $21.08 | $21.08 | 1,186,005 |
| 2017-09-12 | $19.83 | $20.14 | $19.55 | $19.93 | $19.93 | 864,046 |
| 2017-09-11 | $20.29 | $20.54 | $19.91 | $19.98 | $19.98 | 716,997 |
| 2017-09-08 | $20.18 | $20.45 | $19.88 | $20.09 | $20.09 | 973,796 |
| 2017-09-07 | $19.88 | $20.54 | $19.33 | $20.20 | $20.20 | 942,781 |
| 2017-09-06 | $20.15 | $20.33 | $19.50 | $19.69 | $19.69 | 794,113 |
| 2017-09-05 | $20.52 | $20.92 | $19.05 | $20.04 | $20.04 | 1,275,857 |
| 2017-09-01 | $21.12 | $21.42 | $20.04 | $20.59 | $20.59 | 861,824 |
| 2017-08-31 | $21.36 | $21.83 | $20.92 | $21.11 | $21.11 | 1,054,152 |
| 2017-08-30 | $20.89 | $21.49 | $20.89 | $21.26 | $21.26 | 911,673 |
| 2017-08-29 | $20.27 | $21.45 | $19.90 | $20.88 | $20.88 | 1,618,166 |
| 2017-08-28 | $20.25 | $20.80 | $19.75 | $20.73 | $20.73 | 1,866,978 |
| 2017-08-25 | $19.56 | $20.40 | $19.00 | $19.10 | $19.10 | 1,459,137 |
| 2017-08-24 | $18.50 | $19.55 | $18.28 | $19.51 | $19.51 | 774,368 |
| 2017-08-23 | $18.27 | $18.81 | $18.00 | $18.45 | $18.45 | 717,980 |
| 2017-08-22 | $17.88 | $19.01 | $17.88 | $18.41 | $18.41 | 941,361 |
| 2017-08-21 | $17.92 | $18.35 | $17.35 | $17.82 | $17.82 | 1,022,223 |
| 2017-08-18 | $18.66 | $18.80 | $17.80 | $17.83 | $17.83 | 1,305,164 |
| 2017-08-17 | $20.44 | $20.48 | $18.70 | $18.80 | $18.80 | 1,855,064 |
| 2017-08-16 | $20.62 | $21.89 | $20.50 | $20.74 | $20.74 | 780,223 |
| 2017-08-15 | $23.13 | $23.13 | $20.37 | $20.65 | $20.65 | 1,944,497 |
| 2017-08-14 | $22.19 | $23.80 | $22.10 | $23.16 | $23.16 | 1,722,799 |
| 2017-08-11 | $19.95 | $22.06 | $19.89 | $21.95 | $21.95 | 1,767,150 |
| 2017-08-10 | $19.18 | $20.39 | $18.31 | $19.72 | $19.72 | 1,856,932 |
| 2017-08-09 | $18.85 | $19.00 | $17.80 | $17.98 | $17.98 | 860,729 |
| 2017-08-08 | $19.50 | $19.65 | $18.55 | $18.86 | $18.86 | 1,311,929 |
| 2017-08-07 | $17.75 | $19.77 | $17.65 | $18.61 | $18.61 | 2,562,837 |
| 2017-08-04 | $17.60 | $17.60 | $16.82 | $17.06 | $17.06 | 600,770 |
| 2017-08-03 | $16.25 | $17.47 | $16.05 | $17.24 | $17.24 | 1,248,491 |
| 2017-08-02 | $16.43 | $16.77 | $15.69 | $15.81 | $15.81 | 643,318 |
| 2017-08-01 | $17.14 | $17.28 | $16.08 | $16.39 | $16.39 | 501,864 |
| 2017-07-31 | $17.77 | $18.15 | $16.90 | $16.92 | $16.92 | 1,098,952 |
| 2017-07-28 | $16.00 | $17.55 | $16.00 | $17.14 | $17.14 | 1,092,032 |
| 2017-07-27 | $16.00 | $16.47 | $15.28 | $15.90 | $15.90 | 706,431 |
| 2017-07-26 | $16.27 | $16.55 | $15.84 | $15.88 | $15.88 | 392,856 |
| 2017-07-25 | $16.43 | $16.65 | $16.01 | $16.31 | $16.31 | 328,001 |
| 2017-07-24 | $15.83 | $16.34 | $15.56 | $16.32 | $16.32 | 269,426 |
| 2017-07-21 | $15.81 | $16.29 | $15.60 | $15.82 | $15.82 | 421,075 |
| 2017-07-20 | $15.89 | $16.04 | $15.50 | $15.74 | $15.74 | 344,241 |
| 2017-07-19 | $15.58 | $15.89 | $15.50 | $15.87 | $15.87 | 508,781 |
| 2017-07-18 | $16.63 | $16.63 | $15.42 | $15.45 | $15.45 | 802,651 |
| 2017-07-17 | $17.30 | $17.52 | $15.56 | $16.28 | $16.28 | 1,204,043 |
| 2017-07-14 | $17.17 | $17.61 | $16.98 | $17.30 | $17.30 | 777,033 |
| 2017-07-13 | $17.28 | $17.89 | $17.08 | $17.71 | $17.71 | 436,950 |
| 2017-07-12 | $17.13 | $17.38 | $17.02 | $17.28 | $17.28 | 296,404 |
| 2017-07-11 | $16.80 | $17.18 | $16.80 | $17.04 | $17.04 | 400,482 |
| 2017-07-10 | $17.12 | $17.37 | $16.80 | $16.89 | $16.89 | 329,227 |
| 2017-07-07 | $17.04 | $17.42 | $17.01 | $17.18 | $17.18 | 274,886 |
| 2017-07-06 | $17.57 | $17.60 | $16.90 | $17.02 | $17.02 | 334,459 |
| 2017-07-05 | $17.35 | $17.93 | $17.07 | $17.51 | $17.51 | 428,950 |
| 2017-07-03 | $16.78 | $17.50 | $16.78 | $17.43 | $17.43 | 173,287 |
| 2017-06-30 | $17.18 | $17.20 | $16.53 | $16.78 | $16.78 | 594,072 |
| 2017-06-29 | $18.00 | $18.00 | $16.75 | $17.12 | $17.12 | 462,881 |
| 2017-06-28 | $17.61 | $18.09 | $17.50 | $17.99 | $17.99 | 370,975 |
| 2017-06-27 | $17.91 | $18.23 | $17.42 | $17.44 | $17.44 | 517,620 |
| 2017-06-26 | $18.00 | $18.25 | $17.56 | $17.96 | $17.96 | 673,470 |
| 2017-06-23 | $17.77 | $17.96 | $17.20 | $17.95 | $17.95 | 3,686,587 |
| 2017-06-22 | $16.94 | $17.87 | $16.94 | $17.54 | $17.54 | 1,097,498 |
| 2017-06-21 | $16.55 | $16.95 | $16.55 | $16.91 | $16.91 | 721,674 |
| 2017-06-20 | $16.91 | $17.34 | $16.32 | $16.60 | $16.60 | 718,738 |
| 2017-06-19 | $16.24 | $17.28 | $16.21 | $16.82 | $16.82 | 826,381 |
| 2017-06-16 | $15.54 | $16.31 | $15.50 | $16.28 | $16.28 | 739,587 |
| 2017-06-15 | $15.83 | $16.70 | $15.57 | $15.63 | $15.63 | 595,909 |
| 2017-06-14 | $16.04 | $16.26 | $15.75 | $16.00 | $16.00 | 559,304 |
| 2017-06-13 | $16.00 | $16.35 | $15.70 | $16.04 | $16.04 | 515,868 |
| 2017-06-12 | $15.81 | $16.13 | $14.04 | $16.07 | $16.07 | 815,566 |
| 2017-06-09 | $16.08 | $16.28 | $15.26 | $15.72 | $15.72 | 999,035 |
| 2017-06-08 | $15.80 | $16.28 | $15.17 | $16.21 | $16.21 | 999,248 |
| 2017-06-07 | $14.56 | $15.70 | $14.55 | $15.64 | $15.64 | 1,364,356 |
| 2017-06-06 | $13.65 | $14.29 | $13.20 | $14.19 | $14.19 | 796,810 |
| 2017-06-05 | $14.30 | $14.40 | $13.53 | $13.69 | $13.69 | 503,578 |
| 2017-06-02 | $13.95 | $14.36 | $13.90 | $14.21 | $14.21 | 893,270 |
| 2017-06-01 | $13.90 | $14.14 | $13.52 | $13.95 | $13.95 | 832,720 |
| 2017-05-31 | $13.78 | $14.35 | $13.12 | $13.66 | $13.66 | 1,469,040 |
| 2017-05-30 | $15.57 | $15.63 | $13.16 | $13.75 | $13.75 | 2,513,985 |
| 2017-05-26 | $16.31 | $16.43 | $15.57 | $15.62 | $15.62 | 600,210 |
| 2017-05-25 | $17.26 | $17.26 | $16.26 | $16.31 | $16.31 | 651,420 |
| 2017-05-24 | $17.28 | $17.49 | $17.12 | $17.22 | $17.22 | 355,742 |
| 2017-05-23 | $17.56 | $17.80 | $17.04 | $17.30 | $17.30 | 442,492 |
| 2017-05-22 | $17.51 | $17.60 | $16.86 | $17.45 | $17.45 | 1,108,540 |
| 2017-05-19 | $18.39 | $18.76 | $17.84 | $17.91 | $17.91 | 514,687 |
| 2017-05-18 | $17.75 | $18.78 | $17.71 | $18.73 | $18.73 | 524,767 |
| 2017-05-17 | $18.18 | $18.56 | $17.60 | $17.74 | $17.74 | 982,097 |
| 2017-05-16 | $19.15 | $19.95 | $17.90 | $18.30 | $18.30 | 1,661,905 |
| 2017-05-15 | $20.02 | $20.44 | $19.74 | $20.01 | $20.01 | 912,410 |
| 2017-05-12 | $18.48 | $19.47 | $18.45 | $19.29 | $19.29 | 357,051 |
| 2017-05-11 | $19.03 | $19.35 | $18.37 | $18.51 | $18.51 | 454,946 |
| 2017-05-10 | $18.75 | $19.46 | $18.59 | $19.14 | $19.14 | 419,685 |
| 2017-05-09 | $18.00 | $18.93 | $18.00 | $18.83 | $18.83 | 465,511 |
| 2017-05-08 | $18.63 | $18.83 | $17.55 | $17.99 | $17.99 | 657,485 |
| 2017-05-05 | $18.98 | $19.35 | $18.40 | $18.63 | $18.63 | 559,116 |
| 2017-05-04 | $19.68 | $19.88 | $18.57 | $18.97 | $18.97 | 707,488 |
| 2017-05-03 | $20.35 | $20.40 | $19.53 | $19.57 | $19.57 | 292,456 |
| 2017-05-02 | $20.41 | $20.73 | $20.01 | $20.43 | $20.43 | 382,781 |
| 2017-05-01 | $18.95 | $20.50 | $18.74 | $20.27 | $20.27 | 555,750 |
| 2017-04-28 | $19.42 | $19.56 | $18.52 | $18.85 | $18.85 | 525,218 |
| 2017-04-27 | $19.68 | $19.80 | $19.39 | $19.43 | $19.43 | 341,538 |
| 2017-04-26 | $19.80 | $19.87 | $19.42 | $19.60 | $19.60 | 338,322 |
| 2017-04-25 | $19.58 | $19.95 | $19.27 | $19.73 | $19.73 | 402,120 |
| 2017-04-24 | $19.26 | $19.70 | $18.64 | $19.41 | $19.41 | 596,005 |
| 2017-04-21 | $19.22 | $19.42 | $18.75 | $18.99 | $18.99 | 395,243 |
| 2017-04-20 | $19.45 | $19.71 | $19.15 | $19.20 | $19.20 | 348,463 |
| 2017-04-19 | $19.49 | $19.92 | $19.12 | $19.25 | $19.25 | 570,934 |
| 2017-04-18 | $20.78 | $20.78 | $19.20 | $19.42 | $19.42 | 681,164 |
| 2017-04-17 | $20.48 | $20.85 | $19.93 | $20.79 | $20.79 | 588,450 |
| 2017-04-13 | $19.58 | $20.61 | $19.12 | $20.48 | $20.48 | 847,397 |
| 2017-04-12 | $20.67 | $20.74 | $19.58 | $19.63 | $19.63 | 625,741 |
| 2017-04-11 | $21.02 | $21.42 | $20.01 | $20.51 | $20.51 | 601,753 |
| 2017-04-10 | $20.90 | $21.75 | $20.90 | $20.97 | $20.97 | 372,864 |
| 2017-04-07 | $21.19 | $21.35 | $20.70 | $20.90 | $20.90 | 420,944 |
| 2017-04-06 | $20.52 | $21.26 | $20.32 | $21.19 | $21.19 | 483,961 |
| 2017-04-05 | $21.97 | $22.08 | $20.38 | $20.47 | $20.47 | 636,457 |
| 2017-04-04 | $22.23 | $22.39 | $21.71 | $21.94 | $21.94 | 425,490 |
| 2017-04-03 | $22.48 | $22.74 | $21.81 | $22.25 | $22.25 | 758,270 |
| 2017-03-31 | $22.16 | $22.69 | $21.79 | $22.32 | $22.32 | 965,554 |
| 2017-03-30 | $22.24 | $22.55 | $21.01 | $22.13 | $22.13 | 979,558 |
| 2017-03-29 | $21.89 | $22.50 | $21.72 | $22.22 | $22.22 | 1,079,806 |
| 2017-03-28 | $22.00 | $22.82 | $21.02 | $21.88 | $21.88 | 2,256,561 |
| 2017-03-27 | $19.04 | $20.78 | $18.85 | $20.69 | $20.69 | 1,288,286 |
| 2017-03-24 | $19.61 | $20.34 | $18.70 | $19.26 | $19.26 | 1,241,558 |
| 2017-03-23 | $20.79 | $21.08 | $19.19 | $19.27 | $19.27 | 1,828,526 |
| 2017-03-22 | $20.72 | $21.18 | $20.60 | $20.87 | $20.87 | 872,408 |
| 2017-03-21 | $22.45 | $22.63 | $20.09 | $20.86 | $20.86 | 2,347,783 |
| 2017-03-20 | $22.65 | $22.81 | $22.18 | $22.41 | $22.41 | 1,435,176 |
| 2017-03-17 | $22.80 | $23.83 | $22.21 | $22.30 | $22.30 | 6,602,348 |
| 2017-03-16 | $24.64 | $26.46 | $24.63 | $24.91 | $24.91 | 1,219,113 |
| 2017-03-15 | $26.41 | $27.00 | $23.86 | $24.64 | $24.64 | 1,266,400 |
| 2017-03-14 | $26.73 | $29.20 | $25.88 | $26.04 | $26.04 | 2,347,804 |
| 2017-03-13 | $25.20 | $25.20 | $24.03 | $24.91 | $24.91 | 424,081 |
| 2017-03-10 | $23.54 | $25.14 | $23.34 | $25.06 | $25.06 | 655,778 |
| 2017-03-09 | $22.07 | $24.29 | $22.07 | $23.70 | $23.70 | 975,708 |
| 2017-03-08 | $20.50 | $22.50 | $20.26 | $21.94 | $21.94 | 921,611 |
| 2017-03-07 | $21.00 | $21.60 | $20.61 | $21.28 | $21.28 | 546,296 |
| 2017-03-06 | $21.75 | $22.38 | $20.60 | $21.02 | $21.02 | 862,940 |
| 2017-03-03 | $23.54 | $23.96 | $21.72 | $22.02 | $22.02 | 790,474 |
| 2017-03-02 | $24.59 | $25.79 | $23.53 | $23.63 | $23.63 | 575,064 |
| 2017-03-01 | $25.00 | $25.80 | $24.32 | $24.60 | $24.60 | 545,815 |
| 2017-02-28 | $22.80 | $25.55 | $22.35 | $24.93 | $24.93 | 865,185 |
| 2017-02-27 | $23.37 | $23.59 | $22.87 | $23.00 | $23.00 | 689,022 |
| 2017-02-24 | $23.20 | $24.15 | $22.90 | $23.54 | $23.54 | 515,233 |
| 2017-02-23 | $24.41 | $24.96 | $22.81 | $23.59 | $23.59 | 861,268 |
| 2017-02-22 | $27.49 | $28.09 | $23.46 | $23.60 | $23.60 | 2,246,516 |
| 2017-02-21 | $26.58 | $28.50 | $26.13 | $27.27 | $27.27 | 1,755,070 |
| 2017-02-17 | $24.54 | $26.44 | $23.76 | $26.02 | $26.02 | 1,676,259 |
| 2017-02-16 | $24.32 | $26.98 | $23.50 | $24.75 | $24.75 | 3,259,868 |
| 2017-02-15 | $18.71 | $25.00 | $18.61 | $24.30 | $24.30 | 5,629,083 |
| 2017-02-14 | $18.50 | $18.95 | $18.11 | $18.86 | $18.86 | 213,283 |
| 2017-02-13 | $18.68 | $18.89 | $18.47 | $18.60 | $18.60 | 147,308 |
| 2017-02-10 | $18.66 | $18.90 | $18.45 | $18.57 | $18.57 | 153,689 |
| 2017-02-09 | $17.86 | $18.78 | $17.79 | $18.58 | $18.58 | 318,964 |
| 2017-02-08 | $18.58 | $18.63 | $17.70 | $17.87 | $17.87 | 225,933 |
| 2017-02-07 | $18.90 | $18.93 | $18.23 | $18.56 | $18.56 | 192,480 |
| 2017-02-06 | $18.48 | $19.00 | $18.46 | $18.74 | $18.74 | 160,975 |
| 2017-02-03 | $18.15 | $18.51 | $18.07 | $18.44 | $18.44 | 221,582 |
| 2017-02-02 | $18.23 | $18.28 | $17.83 | $17.97 | $17.97 | 134,823 |
| 2017-02-01 | $17.55 | $18.32 | $17.50 | $18.24 | $18.24 | 348,175 |
| 2017-01-31 | $17.07 | $17.86 | $17.01 | $17.42 | $17.42 | 319,405 |
| 2017-01-30 | $18.02 | $18.14 | $17.03 | $17.07 | $17.07 | 356,529 |
| 2017-01-27 | $18.01 | $18.48 | $17.89 | $18.32 | $18.32 | 182,809 |
| 2017-01-26 | $18.29 | $18.72 | $17.96 | $18.07 | $18.07 | 226,930 |
| 2017-01-25 | $18.19 | $18.48 | $17.77 | $18.15 | $18.15 | 174,298 |
| 2017-01-24 | $18.64 | $18.82 | $17.55 | $18.06 | $18.06 | 405,557 |
| 2017-01-23 | $18.40 | $19.23 | $17.86 | $18.54 | $18.54 | 243,188 |
| 2017-01-20 | $18.10 | $18.86 | $17.96 | $18.32 | $18.32 | 330,399 |
| 2017-01-19 | $18.17 | $18.22 | $17.55 | $18.15 | $18.15 | 195,860 |
| 2017-01-18 | $18.05 | $18.15 | $17.54 | $18.13 | $18.13 | 266,822 |
| 2017-01-17 | $18.76 | $18.81 | $17.32 | $17.88 | $17.88 | 447,236 |
| 2017-01-13 | $18.50 | $19.37 | $18.31 | $18.76 | $18.76 | 485,149 |
| 2017-01-12 | $18.60 | $19.00 | $18.27 | $18.53 | $18.53 | 192,124 |
| 2017-01-11 | $18.94 | $19.72 | $17.53 | $18.49 | $18.49 | 618,339 |
| 2017-01-10 | $18.66 | $18.87 | $17.82 | $18.60 | $18.60 | 474,020 |
| 2017-01-09 | $18.05 | $18.75 | $17.58 | $18.39 | $18.39 | 447,871 |
| 2017-01-06 | $17.61 | $18.24 | $17.38 | $17.51 | $17.51 | 195,302 |
| 2017-01-05 | $18.25 | $18.99 | $17.38 | $17.53 | $17.53 | 467,495 |
| 2017-01-04 | $17.17 | $18.75 | $17.06 | $18.50 | $18.50 | 445,933 |
| 2017-01-03 | $16.49 | $17.11 | $16.30 | $17.04 | $17.04 | 237,987 |
| 2016-12-30 | $16.04 | $16.47 | $16.04 | $16.23 | $16.23 | 175,621 |
| 2016-12-29 | $17.00 | $17.08 | $16.03 | $16.10 | $16.10 | 363,392 |
| 2016-12-28 | $17.68 | $17.88 | $16.76 | $17.06 | $17.06 | 216,747 |
| 2016-12-27 | $17.21 | $18.25 | $17.19 | $17.56 | $17.56 | 221,134 |
| 2016-12-23 | $16.95 | $17.55 | $16.78 | $17.08 | $17.08 | 268,844 |
| 2016-12-22 | $18.90 | $18.94 | $16.41 | $16.86 | $16.86 | 613,576 |
| 2016-12-21 | $18.00 | $18.94 | $18.00 | $18.69 | $18.69 | 514,653 |
| 2016-12-20 | $17.06 | $18.38 | $16.82 | $17.84 | $17.84 | 530,604 |
| 2016-12-19 | $16.95 | $17.66 | $16.43 | $16.78 | $16.78 | 444,553 |
| 2016-12-16 | $17.00 | $18.90 | $16.96 | $17.01 | $17.01 | 1,981,359 |
| 2016-12-15 | $16.76 | $16.95 | $16.07 | $16.94 | $16.94 | 437,699 |
| 2016-12-14 | $15.94 | $16.99 | $15.59 | $16.76 | $16.76 | 324,660 |
| 2016-12-13 | $15.54 | $16.00 | $15.31 | $15.88 | $15.88 | 328,648 |
| 2016-12-12 | $16.00 | $16.44 | $15.29 | $15.57 | $15.57 | 291,712 |
| 2016-12-09 | $16.88 | $17.05 | $15.68 | $15.96 | $15.96 | 330,390 |
| 2016-12-08 | $15.82 | $16.76 | $15.41 | $16.70 | $16.70 | 402,300 |
| 2016-12-07 | $16.00 | $16.00 | $15.36 | $15.80 | $15.80 | 378,294 |
| 2016-12-06 | $15.80 | $16.00 | $15.15 | $15.98 | $15.98 | 386,636 |
| 2016-12-05 | $15.43 | $15.96 | $15.10 | $15.76 | $15.76 | 431,410 |
| 2016-12-02 | $13.85 | $15.60 | $13.75 | $15.54 | $15.54 | 313,103 |
| 2016-12-01 | $14.41 | $14.71 | $13.87 | $13.99 | $13.99 | 356,511 |
| 2016-11-30 | $14.06 | $14.49 | $13.79 | $14.27 | $14.27 | 408,383 |
| 2016-11-29 | $15.00 | $15.17 | $14.01 | $14.02 | $14.02 | 330,176 |
| 2016-11-28 | $15.25 | $15.50 | $14.64 | $15.03 | $15.03 | 274,006 |
| 2016-11-25 | $15.65 | $15.65 | $15.07 | $15.29 | $15.29 | 93,284 |
| 2016-11-23 | $15.44 | $15.86 | $14.90 | $15.68 | $15.68 | 191,625 |
| 2016-11-22 | $15.89 | $15.94 | $15.08 | $15.73 | $15.73 | 180,075 |
| 2016-11-21 | $15.13 | $15.76 | $14.59 | $15.66 | $15.66 | 231,842 |
| 2016-11-18 | $15.71 | $15.82 | $15.05 | $15.21 | $15.21 | 158,580 |
| 2016-11-17 | $15.51 | $16.04 | $15.51 | $15.66 | $15.66 | 205,009 |
| 2016-11-16 | $16.62 | $16.63 | $15.57 | $15.60 | $15.60 | 301,496 |
| 2016-11-15 | $17.17 | $17.92 | $15.72 | $16.49 | $16.49 | 621,053 |
| 2016-11-14 | $16.40 | $17.79 | $16.37 | $17.00 | $17.00 | 539,675 |
| 2016-11-11 | $15.01 | $16.50 | $14.97 | $16.35 | $16.35 | 427,588 |
| 2016-11-10 | $14.50 | $15.58 | $14.49 | $15.11 | $15.11 | 544,515 |
| 2016-11-09 | $13.80 | $14.49 | $13.61 | $14.46 | $14.46 | 403,947 |
| 2016-11-08 | $13.50 | $14.18 | $12.75 | $13.90 | $13.90 | 438,625 |
| 2016-11-07 | $13.50 | $13.98 | $13.31 | $13.46 | $13.46 | 301,738 |
| 2016-11-04 | $12.50 | $13.50 | $12.46 | $13.23 | $13.23 | 239,860 |
| 2016-11-03 | $13.19 | $13.55 | $12.43 | $12.46 | $12.46 | 400,546 |
| 2016-11-02 | $14.02 | $14.12 | $13.03 | $13.10 | $13.10 | 240,131 |
| 2016-11-01 | $14.20 | $14.52 | $13.68 | $13.99 | $13.99 | 194,869 |
| 2016-10-31 | $13.10 | $14.23 | $13.00 | $14.14 | $14.14 | 268,996 |
| 2016-10-28 | $13.08 | $13.26 | $12.89 | $13.10 | $13.10 | 274,456 |
| 2016-10-27 | $14.10 | $14.85 | $12.99 | $13.22 | $13.22 | 391,284 |
| 2016-10-26 | $14.55 | $14.86 | $13.93 | $14.00 | $14.00 | 259,565 |
| 2016-10-25 | $16.50 | $16.50 | $14.50 | $14.64 | $14.64 | 462,727 |
| 2016-10-24 | $15.55 | $16.33 | $15.14 | $16.28 | $16.28 | 642,974 |
| 2016-10-21 | $14.70 | $15.42 | $14.48 | $15.32 | $15.32 | 542,107 |
| 2016-10-20 | $13.92 | $14.79 | $13.92 | $14.70 | $14.70 | 183,671 |
| 2016-10-19 | $13.85 | $14.02 | $13.50 | $13.91 | $13.91 | 123,614 |
| 2016-10-18 | $13.50 | $13.99 | $13.40 | $13.81 | $13.81 | 149,615 |
| 2016-10-17 | $13.47 | $13.66 | $13.03 | $13.26 | $13.26 | 180,480 |
| 2016-10-14 | $13.94 | $14.32 | $13.38 | $13.44 | $13.44 | 194,948 |
| 2016-10-13 | $13.15 | $13.90 | $13.15 | $13.77 | $13.77 | 338,966 |
| 2016-10-12 | $14.00 | $14.00 | $13.05 | $13.14 | $13.14 | 316,122 |
| 2016-10-11 | $14.39 | $14.50 | $13.88 | $14.05 | $14.05 | 182,000 |
| 2016-10-10 | $13.90 | $14.63 | $13.85 | $14.51 | $14.51 | 188,826 |
| 2016-10-07 | $15.00 | $15.10 | $14.00 | $14.06 | $14.06 | 459,910 |
| 2016-10-06 | $15.53 | $15.53 | $14.33 | $15.01 | $15.01 | 581,406 |
| 2016-10-05 | $14.92 | $16.43 | $14.60 | $15.48 | $15.48 | 772,590 |
| 2016-10-04 | $13.84 | $15.40 | $13.55 | $14.92 | $14.92 | 721,746 |
| 2016-10-03 | $13.50 | $13.95 | $13.12 | $13.49 | $13.49 | 205,199 |
| 2016-09-30 | $13.53 | $13.66 | $13.10 | $13.48 | $13.48 | 173,549 |
| 2016-09-29 | $13.84 | $13.86 | $13.48 | $13.54 | $13.54 | 234,299 |
| 2016-09-28 | $14.20 | $14.25 | $13.55 | $13.92 | $13.92 | 226,907 |
| 2016-09-27 | $13.87 | $14.43 | $13.87 | $14.12 | $14.12 | 226,135 |
| 2016-09-26 | $14.42 | $14.44 | $13.68 | $14.12 | $14.12 | 337,480 |
| 2016-09-23 | $14.71 | $15.05 | $14.25 | $14.46 | $14.46 | 289,989 |
| 2016-09-22 | $15.00 | $15.12 | $14.70 | $14.80 | $14.80 | 223,887 |
| 2016-09-21 | $15.16 | $15.46 | $14.36 | $14.94 | $14.94 | 263,846 |
| 2016-09-20 | $14.87 | $15.74 | $14.80 | $14.90 | $14.90 | 338,380 |
| 2016-09-19 | $14.51 | $15.25 | $14.29 | $14.75 | $14.75 | 525,546 |
| 2016-09-16 | $14.94 | $15.15 | $14.25 | $14.49 | $14.49 | 1,068,335 |
| 2016-09-15 | $15.00 | $15.30 | $14.92 | $15.06 | $15.06 | 239,350 |
| 2016-09-14 | $15.44 | $15.83 | $14.90 | $14.97 | $14.97 | 362,300 |
| 2016-09-13 | $16.39 | $16.42 | $15.37 | $15.54 | $15.54 | 342,876 |
| 2016-09-12 | $16.34 | $16.67 | $16.21 | $16.57 | $16.57 | 241,800 |
| 2016-09-09 | $17.28 | $17.36 | $16.40 | $16.51 | $16.51 | 426,520 |
| 2016-09-08 | $16.45 | $17.65 | $16.37 | $17.21 | $17.21 | 380,919 |
| 2016-09-07 | $16.17 | $16.97 | $15.93 | $16.61 | $16.61 | 217,540 |
| 2016-09-06 | $16.07 | $16.16 | $15.07 | $16.02 | $16.02 | 772,709 |
| 2016-09-02 | $16.70 | $16.70 | $15.90 | $16.11 | $16.11 | 287,203 |
| 2016-09-01 | $16.80 | $17.06 | $16.50 | $16.74 | $16.74 | 176,369 |
| 2016-08-31 | $17.63 | $17.75 | $16.67 | $16.82 | $16.82 | 286,125 |
| 2016-08-30 | $17.42 | $18.45 | $17.06 | $17.71 | $17.71 | 457,926 |
| 2016-08-29 | $18.16 | $18.23 | $16.56 | $17.42 | $17.42 | 398,607 |
| 2016-08-26 | $18.29 | $18.39 | $17.71 | $18.33 | $18.33 | 248,066 |
| 2016-08-25 | $18.40 | $19.43 | $18.13 | $18.35 | $18.35 | 235,688 |
| 2016-08-24 | $20.25 | $20.65 | $18.22 | $18.35 | $18.35 | 437,683 |
| 2016-08-23 | $19.75 | $20.71 | $19.64 | $20.13 | $20.13 | 427,471 |
| 2016-08-22 | $18.93 | $19.64 | $18.77 | $19.42 | $19.42 | 367,558 |
| 2016-08-19 | $17.57 | $18.79 | $17.52 | $18.67 | $18.67 | 403,671 |
| 2016-08-18 | $19.05 | $19.36 | $17.50 | $17.76 | $17.76 | 539,695 |
| 2016-08-17 | $19.95 | $19.95 | $18.87 | $19.06 | $19.06 | 352,752 |
| 2016-08-16 | $20.10 | $20.30 | $19.64 | $19.94 | $19.94 | 251,829 |
| 2016-08-15 | $20.11 | $20.54 | $20.10 | $20.36 | $20.36 | 208,206 |
| 2016-08-12 | $20.50 | $20.50 | $19.75 | $20.11 | $20.11 | 324,867 |
| 2016-08-11 | $21.55 | $21.64 | $20.25 | $20.74 | $20.74 | 448,143 |
| 2016-08-10 | $24.90 | $24.95 | $21.50 | $21.50 | $21.50 | 469,524 |
| 2016-08-09 | $23.60 | $24.10 | $22.80 | $23.28 | $23.28 | 214,162 |
| 2016-08-08 | $25.01 | $25.20 | $22.90 | $23.70 | $23.70 | 412,025 |
| 2016-08-05 | $25.15 | $25.47 | $24.69 | $24.87 | $24.87 | 160,101 |
| 2016-08-04 | $25.23 | $25.54 | $24.55 | $24.99 | $24.99 | 83,308 |
| 2016-08-03 | $25.55 | $25.73 | $24.64 | $25.06 | $25.06 | 70,518 |
| 2016-08-02 | $25.70 | $25.83 | $24.33 | $24.97 | $24.97 | 141,968 |
| 2016-08-01 | $25.75 | $26.05 | $25.51 | $25.70 | $25.70 | 123,637 |
| 2016-07-29 | $27.40 | $27.57 | $25.59 | $25.72 | $25.72 | 183,866 |
| 2016-07-28 | $28.49 | $28.63 | $27.11 | $27.28 | $27.28 | 66,130 |
| 2016-07-27 | $27.33 | $28.26 | $26.81 | $28.20 | $28.20 | 87,923 |
| 2016-07-26 | $26.52 | $27.30 | $26.05 | $27.08 | $27.08 | 58,845 |
| 2016-07-25 | $28.22 | $28.22 | $26.20 | $26.45 | $26.45 | 107,532 |
| 2016-07-22 | $26.01 | $28.31 | $25.86 | $27.11 | $27.11 | 214,385 |
| 2016-07-21 | $25.60 | $26.44 | $25.51 | $25.84 | $25.84 | 162,937 |
| 2016-07-20 | $24.80 | $25.54 | $24.58 | $25.48 | $25.48 | 85,305 |
| 2016-07-19 | $24.44 | $25.50 | $24.26 | $24.58 | $24.58 | 54,657 |
| 2016-07-18 | $24.74 | $25.60 | $24.43 | $24.56 | $24.56 | 69,211 |
| 2016-07-15 | $24.85 | $24.98 | $24.32 | $24.73 | $24.73 | 60,434 |
| 2016-07-14 | $25.64 | $25.80 | $24.68 | $24.77 | $24.77 | 88,411 |
| 2016-07-13 | $25.84 | $26.67 | $25.17 | $25.37 | $25.37 | 104,346 |
| 2016-07-12 | $25.40 | $25.69 | $24.82 | $25.64 | $25.64 | 118,370 |
| 2016-07-11 | $25.50 | $26.14 | $25.00 | $25.24 | $25.24 | 78,650 |
| 2016-07-08 | $25.00 | $25.61 | $24.64 | $25.32 | $25.32 | 146,952 |
| 2016-07-07 | $25.69 | $26.40 | $25.11 | $25.62 | $25.62 | 64,666 |
| 2016-07-06 | $24.85 | $25.50 | $24.54 | $25.50 | $25.50 | 141,190 |
| 2016-07-05 | $25.70 | $26.99 | $24.40 | $25.20 | $25.20 | 110,926 |
| 2016-07-01 | $24.45 | $25.83 | $24.45 | $25.45 | $25.45 | 129,722 |
| 2016-06-30 | $25.22 | $25.46 | $23.60 | $24.40 | $24.40 | 189,597 |
| 2016-06-29 | $25.25 | $25.54 | $24.52 | $25.18 | $25.18 | 123,326 |
| 2016-06-28 | $24.30 | $25.76 | $24.30 | $24.81 | $24.81 | 170,550 |
| 2016-06-27 | $25.25 | $27.39 | $22.50 | $23.86 | $23.86 | 374,864 |
| 2016-06-24 | $26.56 | $27.31 | $25.45 | $26.07 | $26.07 | 328,625 |
| 2016-06-23 | $28.15 | $28.65 | $27.50 | $28.35 | $28.35 | 133,195 |
| 2016-06-22 | $27.88 | $29.44 | $26.80 | $28.08 | $28.08 | 153,722 |
| 2016-06-21 | $29.70 | $30.19 | $26.80 | $27.59 | $27.59 | 361,463 |
| 2016-06-20 | $30.01 | $31.25 | $29.07 | $29.68 | $29.68 | 185,483 |
| 2016-06-17 | $31.41 | $31.55 | $29.69 | $29.69 | $29.69 | 647,610 |
| 2016-06-16 | $32.22 | $32.55 | $30.51 | $31.30 | $31.30 | 287,017 |
| 2016-06-15 | $30.92 | $32.67 | $30.92 | $32.53 | $32.53 | 141,165 |
| 2016-06-14 | $30.25 | $31.01 | $29.70 | $30.87 | $30.87 | 179,184 |
| 2016-06-13 | $30.10 | $30.95 | $29.71 | $30.03 | $30.03 | 243,780 |
| 2016-06-10 | $32.00 | $32.02 | $30.40 | $30.54 | $30.54 | 189,167 |
| 2016-06-09 | $34.00 | $34.92 | $32.29 | $32.39 | $32.39 | 142,222 |
| 2016-06-08 | $33.69 | $35.00 | $33.08 | $34.47 | $34.47 | 217,930 |
| 2016-06-07 | $32.68 | $35.08 | $32.52 | $33.57 | $33.57 | 193,552 |
| 2016-06-06 | $33.75 | $33.82 | $32.05 | $32.89 | $32.89 | 216,376 |
| 2016-06-03 | $34.21 | $35.48 | $33.02 | $33.71 | $33.71 | 182,468 |
| 2016-06-02 | $36.08 | $37.95 | $34.02 | $34.84 | $34.84 | 167,822 |
| 2016-06-01 | $37.11 | $38.25 | $36.52 | $36.79 | $36.79 | 154,880 |
| 2016-05-31 | $35.22 | $37.24 | $35.02 | $37.09 | $37.09 | 227,516 |
| 2016-05-27 | $36.00 | $36.25 | $34.40 | $35.22 | $35.22 | 162,779 |
| 2016-05-26 | $36.00 | $36.59 | $35.19 | $35.39 | $35.39 | 77,806 |
| 2016-05-25 | $36.00 | $37.00 | $35.15 | $36.02 | $36.02 | 254,537 |
| 2016-05-24 | $33.86 | $36.10 | $33.86 | $35.75 | $35.75 | 201,832 |
| 2016-05-23 | $33.14 | $34.56 | $33.07 | $33.78 | $33.78 | 203,135 |
| 2016-05-20 | $32.93 | $33.74 | $32.67 | $33.25 | $33.25 | 131,391 |
| 2016-05-19 | $33.49 | $34.43 | $32.48 | $32.85 | $32.85 | 160,657 |
| 2016-05-18 | $31.95 | $33.52 | $31.88 | $33.34 | $33.34 | 106,247 |
| 2016-05-17 | $35.10 | $35.60 | $32.20 | $32.20 | $32.20 | 185,871 |
| 2016-05-16 | $31.00 | $36.24 | $30.89 | $34.00 | $34.00 | 574,028 |
| 2016-05-13 | $28.64 | $30.35 | $28.62 | $30.09 | $30.09 | 114,607 |
| 2016-05-12 | $30.41 | $30.41 | $27.98 | $28.54 | $28.54 | 251,063 |
| 2016-05-11 | $30.44 | $30.94 | $30.30 | $30.39 | $30.39 | 106,264 |
| 2016-05-10 | $30.30 | $30.89 | $30.20 | $30.61 | $30.61 | 79,077 |
| 2016-05-09 | $30.04 | $30.97 | $30.04 | $30.30 | $30.30 | 76,038 |
| 2016-05-06 | $31.90 | $32.56 | $29.43 | $30.13 | $30.13 | 170,173 |
| 2016-05-05 | $31.00 | $32.50 | $30.29 | $31.99 | $31.99 | 199,695 |
| 2016-05-04 | $32.05 | $32.18 | $30.00 | $30.20 | $30.20 | 170,165 |
| 2016-05-03 | $33.47 | $33.52 | $30.99 | $30.99 | $30.99 | 182,017 |
| 2016-05-02 | $33.07 | $34.31 | $33.07 | $33.51 | $33.51 | 91,167 |
| 2016-04-29 | $34.00 | $34.55 | $32.03 | $33.05 | $33.05 | 215,066 |
| 2016-04-28 | $36.98 | $38.03 | $34.04 | $34.14 | $34.14 | 152,310 |
| 2016-04-27 | $36.86 | $36.98 | $36.02 | $36.37 | $36.37 | 141,621 |
| 2016-04-26 | $39.28 | $39.41 | $36.50 | $37.00 | $37.00 | 141,595 |
| 2016-04-25 | $38.09 | $39.50 | $38.09 | $38.71 | $38.71 | 121,932 |
| 2016-04-22 | $40.48 | $40.76 | $37.76 | $38.10 | $38.10 | 210,577 |
| 2016-04-21 | $41.04 | $41.24 | $39.52 | $40.23 | $40.23 | 91,305 |
| 2016-04-20 | $39.74 | $40.97 | $39.10 | $40.64 | $40.64 | 67,684 |
| 2016-04-19 | $40.76 | $41.10 | $38.75 | $39.59 | $39.59 | 145,117 |
| 2016-04-18 | $40.50 | $41.26 | $40.00 | $40.36 | $40.36 | 57,108 |
| 2016-04-15 | $39.67 | $41.40 | $39.67 | $39.87 | $39.87 | 161,220 |
| 2016-04-14 | $38.10 | $40.76 | $38.10 | $39.73 | $39.73 | 159,244 |
| 2016-04-13 | $38.61 | $38.61 | $37.15 | $38.19 | $38.19 | 107,929 |
| 2016-04-12 | $37.48 | $37.91 | $35.42 | $37.11 | $37.11 | 275,069 |
| 2016-04-11 | $41.05 | $41.19 | $37.26 | $37.87 | $37.87 | 241,949 |
| 2016-04-08 | $40.41 | $41.13 | $40.00 | $40.45 | $40.45 | 237,138 |
| 2016-04-07 | $41.50 | $41.56 | $38.60 | $39.86 | $39.86 | 372,407 |
| 2016-04-06 | $41.98 | $43.50 | $41.61 | $41.83 | $41.83 | 272,527 |
| 2016-04-05 | $39.45 | $42.85 | $38.60 | $42.04 | $42.04 | 404,222 |
| 2016-04-04 | $37.29 | $40.50 | $37.00 | $39.58 | $39.58 | 333,872 |
| 2016-04-01 | $35.00 | $37.41 | $33.17 | $36.90 | $36.90 | 230,259 |
| 2016-03-31 | $32.00 | $35.00 | $31.50 | $34.54 | $34.54 | 977,020 |
| 2016-03-30 | $33.00 | $34.33 | $31.02 | $31.19 | $31.19 | 122,510 |
| 2016-03-29 | $30.13 | $33.24 | $30.13 | $32.61 | $32.61 | 158,526 |
| 2016-03-28 | $31.78 | $31.99 | $30.05 | $30.53 | $30.53 | 104,145 |
| 2016-03-24 | $30.44 | $31.57 | $30.05 | $31.31 | $31.31 | 185,444 |
| 2016-03-23 | $30.00 | $30.88 | $29.11 | $30.45 | $30.45 | 294,269 |
| 2016-03-22 | $29.95 | $30.38 | $29.20 | $29.88 | $29.88 | 100,086 |
| 2016-03-21 | $30.24 | $30.50 | $29.00 | $29.96 | $29.96 | 229,868 |
| 2016-03-18 | $31.57 | $31.57 | $28.02 | $29.36 | $29.36 | 1,080,674 |
| 2016-03-17 | $31.17 | $32.54 | $30.31 | $30.43 | $30.43 | 290,382 |
| 2016-03-16 | $32.08 | $35.20 | $31.01 | $31.02 | $31.02 | 278,460 |
| 2016-03-15 | $29.85 | $33.35 | $29.40 | $32.34 | $32.34 | 198,029 |
| 2016-03-14 | $31.25 | $34.30 | $30.51 | $30.77 | $30.77 | 305,507 |
| 2016-03-11 | $27.98 | $32.00 | $27.25 | $31.25 | $31.25 | 467,890 |
| 2016-03-10 | $32.50 | $32.50 | $25.64 | $26.74 | $26.74 | 816,860 |
| 2016-03-09 | $42.70 | $43.41 | $30.00 | $31.10 | $31.10 | 1,444,684 |
| 2016-03-08 | $41.99 | $43.99 | $40.13 | $41.99 | $41.99 | 603,925 |
| 2016-03-07 | $35.89 | $41.60 | $35.89 | $39.11 | $39.11 | 421,597 |
| 2016-03-04 | $39.00 | $39.13 | $34.25 | $35.56 | $35.56 | 577,298 |
| 2016-03-03 | $32.92 | $39.08 | $31.51 | $37.49 | $37.49 | 590,035 |
| 2016-03-02 | $29.00 | $31.90 | $28.05 | $31.90 | $31.90 | 394,342 |
| 2016-03-01 | $29.47 | $29.80 | $26.69 | $28.96 | $28.96 | 532,765 |
| 2016-02-29 | $28.00 | $30.12 | $27.44 | $28.95 | $28.95 | 618,699 |
| 2016-02-26 | $25.36 | $29.40 | $24.32 | $27.49 | $27.49 | 583,111 |
| 2016-02-25 | $22.84 | $24.28 | $22.80 | $23.95 | $23.95 | 325,894 |
| 2016-02-24 | $22.90 | $24.56 | $22.00 | $23.22 | $23.22 | 498,975 |
| 2016-02-23 | $21.30 | $23.48 | $21.26 | $22.62 | $22.62 | 411,844 |
| 2016-02-22 | $19.60 | $21.90 | $19.10 | $21.62 | $21.62 | 416,964 |
| 2016-02-19 | $16.86 | $19.98 | $16.66 | $18.48 | $18.48 | 345,704 |
| 2016-02-18 | $17.15 | $17.39 | $16.20 | $16.75 | $16.75 | 129,909 |
| 2016-02-17 | $16.74 | $17.16 | $15.96 | $16.70 | $16.70 | 245,695 |
| 2016-02-16 | $15.85 | $16.20 | $15.73 | $15.94 | $15.94 | 142,544 |
| 2016-02-12 | $16.00 | $17.44 | $15.05 | $15.40 | $15.40 | 216,331 |
| 2016-02-11 | $12.97 | $16.90 | $12.57 | $15.77 | $15.77 | 258,889 |
| 2016-02-10 | $13.01 | $14.00 | $12.79 | $13.09 | $13.09 | 260,763 |
| 2016-02-09 | $15.50 | $15.50 | $12.75 | $12.81 | $12.81 | 744,115 |
| 2016-02-08 | $17.52 | $18.00 | $15.72 | $15.85 | $15.85 | 372,112 |
| 2016-02-05 | $18.84 | $18.88 | $17.52 | $17.60 | $17.60 | 220,160 |
| 2016-02-04 | $18.26 | $19.42 | $17.57 | $18.50 | $18.50 | 469,941 |
| 2016-02-03 | $18.00 | $18.88 | $16.00 | $18.20 | $18.20 | 4,157,947 |
Editas Medicine Inc (EDIT) News Headlines
Recent Editas Medicine Inc (EDIT) News
Similar Companies to Editas Medicine Inc (EDIT) 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 |