Eagle Pharmaceuticals Inc (EGRX) Exchange: NASDAQ
Data as of April 26, 2024
$5.12 ($-0.09) -1.73%
Eagle Pharmaceuticals Inc - Daily Information
Click for more stock information on Eagle Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.20 |
| Previous Close | $5.12 |
| High | $5.20 |
| Low | $4.99 |
| Adjusted Open | $5.20 |
| Previous Adjusted Close | $5.12 |
| Adjusted High | $5.20 |
| Adjusted Low | $4.99 |
About Eagle Pharmaceuticals Inc (EGRX)
Eagle is a fully integrated pharmaceutical company with research and development, clinical, manufacturing and commercial expertise. Eagle is committed to developing innovative medicines that result in meaningful improvements in patients’ lives. Eagle’s commercialized products include RYANODEX ®, BENDEKA ®, BELRAPZO ®, and its oncology and CNS/metabolic critical care pipeline includes product candidates with the potential to address underserved therapeutic areas across multiple disease states.
Invest in Eagle Pharmaceuticals Inc (EGRX)
Historical Stock Data for Eagle Pharmaceuticals Inc (EGRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $5.20 | $5.20 | $4.99 | $5.12 | $5.12 | 144,722 |
| 2024-04-04 | $4.92 | $5.27 | $4.92 | $5.21 | $5.21 | 98,142 |
| 2024-04-03 | $4.43 | $4.95 | $4.41 | $4.86 | $4.86 | 689,091 |
| 2024-04-02 | $4.77 | $4.77 | $4.46 | $4.50 | $4.50 | 133,182 |
| 2024-04-01 | $5.40 | $5.40 | $4.73 | $4.77 | $4.77 | 173,849 |
| 2024-03-28 | $4.96 | $5.37 | $4.96 | $5.24 | $5.24 | 80,453 |
| 2024-03-27 | $5.12 | $5.12 | $4.91 | $5.01 | $5.01 | 100,872 |
| 2024-03-26 | $5.15 | $5.19 | $5.02 | $5.04 | $5.04 | 51,545 |
| 2024-03-25 | $5.11 | $5.23 | $4.93 | $5.08 | $5.08 | 129,342 |
| 2024-03-22 | $5.21 | $5.25 | $4.90 | $5.05 | $5.05 | 159,415 |
| 2024-03-21 | $5.73 | $5.82 | $5.23 | $5.23 | $5.23 | 105,056 |
| 2024-03-20 | $5.51 | $5.77 | $5.39 | $5.68 | $5.68 | 99,517 |
| 2024-03-19 | $5.59 | $5.68 | $5.20 | $5.50 | $5.50 | 183,207 |
| 2024-03-18 | $5.95 | $6.19 | $5.54 | $5.62 | $5.62 | 144,807 |
| 2024-03-15 | $5.96 | $6.13 | $5.72 | $6.05 | $6.05 | 333,544 |
| 2024-03-14 | $6.08 | $6.09 | $5.78 | $5.95 | $5.95 | 102,500 |
| 2024-03-13 | $5.78 | $6.17 | $5.78 | $6.01 | $6.01 | 78,637 |
| 2024-03-12 | $5.94 | $5.94 | $5.58 | $5.73 | $5.73 | 153,534 |
| 2024-03-11 | $6.06 | $6.20 | $5.73 | $5.87 | $5.87 | 124,565 |
| 2024-03-08 | $6.28 | $6.50 | $6.24 | $6.25 | $6.25 | 72,731 |
| 2024-03-07 | $6.30 | $6.40 | $6.05 | $6.25 | $6.25 | 88,434 |
| 2024-03-06 | $6.60 | $6.74 | $6.22 | $6.35 | $6.35 | 64,377 |
| 2024-03-05 | $6.31 | $6.65 | $6.31 | $6.51 | $6.51 | 117,107 |
| 2024-03-04 | $6.70 | $6.70 | $6.13 | $6.29 | $6.29 | 128,501 |
| 2024-03-01 | $5.89 | $6.81 | $5.87 | $6.48 | $6.48 | 188,309 |
| 2024-02-29 | $6.26 | $6.44 | $5.73 | $5.86 | $5.86 | 154,867 |
| 2024-02-28 | $6.43 | $6.45 | $6.16 | $6.27 | $6.27 | 99,594 |
| 2024-02-27 | $6.50 | $6.65 | $6.23 | $6.44 | $6.44 | 113,274 |
| 2024-02-26 | $6.24 | $6.54 | $6.16 | $6.48 | $6.48 | 134,242 |
| 2024-02-23 | $5.85 | $6.32 | $5.75 | $6.25 | $6.25 | 166,785 |
| 2024-02-22 | $6.16 | $6.24 | $5.86 | $5.87 | $5.87 | 120,517 |
| 2024-02-21 | $5.94 | $6.43 | $5.93 | $6.23 | $6.23 | 125,362 |
| 2024-02-20 | $5.91 | $6.09 | $5.80 | $5.99 | $5.99 | 256,844 |
| 2024-02-16 | $5.84 | $6.13 | $5.80 | $5.97 | $5.97 | 157,357 |
| 2024-02-15 | $5.23 | $5.85 | $5.21 | $5.85 | $5.85 | 207,083 |
| 2024-02-14 | $5.39 | $5.39 | $5.18 | $5.25 | $5.25 | 143,790 |
| 2024-02-13 | $5.45 | $5.54 | $5.05 | $5.21 | $5.21 | 441,708 |
| 2024-02-12 | $5.36 | $5.82 | $5.30 | $5.60 | $5.60 | 455,579 |
| 2024-02-09 | $5.33 | $5.47 | $5.18 | $5.32 | $5.32 | 247,555 |
| 2024-02-08 | $5.16 | $5.34 | $5.02 | $5.32 | $5.32 | 195,577 |
| 2024-02-07 | $4.82 | $5.32 | $4.65 | $5.17 | $5.17 | 321,338 |
| 2024-02-06 | $5.60 | $5.64 | $4.59 | $4.90 | $4.90 | 689,662 |
| 2024-02-05 | $5.77 | $5.77 | $5.41 | $5.60 | $5.60 | 214,433 |
| 2024-02-02 | $5.99 | $6.07 | $5.59 | $5.85 | $5.85 | 271,122 |
| 2024-02-01 | $5.85 | $6.14 | $5.81 | $6.08 | $6.08 | 352,284 |
| 2024-01-31 | $5.48 | $5.90 | $5.45 | $5.86 | $5.86 | 355,404 |
| 2024-01-30 | $5.51 | $5.63 | $5.33 | $5.48 | $5.48 | 165,716 |
| 2024-01-29 | $5.32 | $5.54 | $5.08 | $5.51 | $5.51 | 216,961 |
| 2024-01-26 | $5.35 | $5.45 | $5.25 | $5.41 | $5.41 | 138,118 |
| 2024-01-25 | $5.02 | $5.33 | $4.94 | $5.30 | $5.30 | 314,445 |
| 2024-01-24 | $4.75 | $4.95 | $4.64 | $4.94 | $4.94 | 583,416 |
| 2024-01-23 | $4.41 | $4.80 | $4.41 | $4.73 | $4.73 | 710,374 |
| 2024-01-22 | $4.50 | $4.59 | $4.35 | $4.42 | $4.42 | 297,937 |
| 2024-01-19 | $4.54 | $4.54 | $4.38 | $4.48 | $4.48 | 285,595 |
| 2024-01-18 | $4.40 | $4.66 | $4.13 | $4.53 | $4.53 | 477,746 |
| 2024-01-17 | $4.30 | $4.43 | $4.23 | $4.36 | $4.36 | 251,346 |
| 2024-01-16 | $4.38 | $4.38 | $4.10 | $4.26 | $4.26 | 499,535 |
| 2024-01-12 | $4.55 | $4.63 | $4.34 | $4.53 | $4.53 | 401,195 |
| 2024-01-11 | $4.73 | $4.75 | $4.38 | $4.50 | $4.50 | 314,587 |
| 2024-01-10 | $4.85 | $5.08 | $4.76 | $4.78 | $4.78 | 169,492 |
| 2024-01-09 | $4.91 | $4.91 | $4.67 | $4.84 | $4.84 | 307,531 |
| 2024-01-08 | $5.04 | $5.05 | $4.80 | $4.91 | $4.91 | 312,958 |
| 2024-01-05 | $5.31 | $5.31 | $5.02 | $5.13 | $5.13 | 263,494 |
| 2024-01-04 | $5.29 | $5.42 | $5.19 | $5.23 | $5.23 | 206,958 |
| 2024-01-03 | $5.66 | $5.69 | $5.16 | $5.23 | $5.23 | 259,844 |
| 2024-01-02 | $5.26 | $5.74 | $5.20 | $5.66 | $5.66 | 236,556 |
| 2023-12-29 | $5.48 | $5.48 | $5.13 | $5.23 | $5.23 | 253,370 |
| 2023-12-28 | $5.24 | $5.48 | $5.21 | $5.42 | $5.42 | 133,903 |
| 2023-12-27 | $5.24 | $5.38 | $5.14 | $5.19 | $5.19 | 175,327 |
| 2023-12-26 | $4.99 | $5.40 | $4.93 | $5.23 | $5.23 | 252,013 |
| 2023-12-22 | $5.00 | $5.22 | $4.90 | $4.96 | $4.96 | 201,698 |
| 2023-12-21 | $4.80 | $5.02 | $4.80 | $5.01 | $5.01 | 192,448 |
| 2023-12-20 | $5.10 | $5.20 | $4.79 | $4.80 | $4.80 | 358,750 |
| 2023-12-19 | $4.77 | $5.10 | $4.77 | $5.03 | $5.03 | 434,578 |
| 2023-12-18 | $4.63 | $5.04 | $4.63 | $4.76 | $4.76 | 505,170 |
| 2023-12-15 | $4.95 | $5.09 | $4.62 | $4.63 | $4.63 | 379,020 |
| 2023-12-14 | $5.44 | $5.67 | $4.87 | $4.93 | $4.93 | 274,425 |
| 2023-12-13 | $5.29 | $5.48 | $4.97 | $5.36 | $5.36 | 288,653 |
| 2023-12-12 | $5.45 | $5.52 | $5.21 | $5.24 | $5.24 | 180,322 |
| 2023-12-11 | $5.85 | $5.85 | $5.43 | $5.45 | $5.45 | 200,823 |
| 2023-12-08 | $6.05 | $6.06 | $5.81 | $5.85 | $5.85 | 146,603 |
| 2023-12-07 | $5.89 | $6.09 | $5.75 | $6.01 | $6.01 | 234,772 |
| 2023-12-06 | $6.12 | $6.15 | $5.93 | $5.94 | $5.94 | 272,220 |
| 2023-12-05 | $6.26 | $6.32 | $5.82 | $5.99 | $5.99 | 286,873 |
| 2023-12-04 | $5.99 | $6.38 | $5.99 | $6.25 | $6.25 | 434,686 |
| 2023-12-01 | $5.78 | $6.05 | $5.62 | $5.95 | $5.95 | 323,828 |
| 2023-11-30 | $5.72 | $6.50 | $5.65 | $5.85 | $5.85 | 651,530 |
| 2023-11-29 | $7.02 | $7.16 | $5.53 | $5.68 | $5.68 | 1,335,840 |
| 2023-11-28 | $8.44 | $8.47 | $8.23 | $8.23 | $8.23 | 134,157 |
| 2023-11-27 | $9.00 | $9.00 | $8.44 | $8.44 | $8.44 | 139,077 |
| 2023-11-24 | $8.99 | $9.00 | $8.76 | $8.97 | $8.97 | 45,777 |
| 2023-11-22 | $9.05 | $9.10 | $8.84 | $9.00 | $9.00 | 63,400 |
| 2023-11-21 | $8.76 | $9.05 | $8.64 | $8.95 | $8.95 | 135,564 |
| 2023-11-20 | $9.02 | $9.10 | $8.56 | $8.68 | $8.68 | 116,965 |
| 2023-11-17 | $8.78 | $9.00 | $8.41 | $8.98 | $8.98 | 172,493 |
| 2023-11-16 | $8.82 | $8.97 | $8.32 | $8.64 | $8.64 | 144,209 |
| 2023-11-15 | $9.19 | $9.35 | $8.63 | $8.83 | $8.83 | 213,672 |
| 2023-11-14 | $9.56 | $9.89 | $8.62 | $9.07 | $9.07 | 299,568 |
| 2023-11-13 | $9.49 | $9.62 | $9.34 | $9.50 | $9.50 | 210,695 |
| 2023-11-10 | $9.28 | $9.56 | $9.02 | $9.27 | $9.27 | 209,887 |
| 2023-11-09 | $13.19 | $13.19 | $9.21 | $9.54 | $9.54 | 225,533 |
| 2023-11-08 | $14.07 | $14.07 | $13.48 | $13.70 | $13.70 | 62,659 |
| 2023-11-07 | $14.12 | $14.20 | $13.76 | $14.00 | $14.00 | 53,448 |
| 2023-11-06 | $14.12 | $14.40 | $13.56 | $14.02 | $14.02 | 84,021 |
| 2023-11-03 | $14.21 | $14.78 | $14.18 | $14.42 | $14.42 | 92,177 |
| 2023-11-02 | $14.01 | $14.18 | $13.50 | $14.12 | $14.12 | 69,628 |
| 2023-11-01 | $13.76 | $14.11 | $13.65 | $13.93 | $13.93 | 51,549 |
| 2023-10-31 | $14.06 | $14.06 | $13.56 | $13.73 | $13.73 | 81,962 |
| 2023-10-30 | $13.71 | $13.93 | $13.43 | $13.88 | $13.88 | 48,366 |
| 2023-10-27 | $13.57 | $13.72 | $13.42 | $13.54 | $13.54 | 59,250 |
| 2023-10-26 | $13.56 | $14.08 | $13.56 | $13.65 | $13.65 | 59,592 |
| 2023-10-25 | $14.01 | $14.15 | $13.55 | $13.56 | $13.56 | 80,698 |
| 2023-10-24 | $13.36 | $14.15 | $13.35 | $14.01 | $14.01 | 150,734 |
| 2023-10-23 | $13.32 | $13.44 | $13.13 | $13.21 | $13.21 | 71,301 |
| 2023-10-20 | $13.43 | $13.59 | $13.40 | $13.40 | $13.40 | 54,878 |
| 2023-10-19 | $13.65 | $13.65 | $13.20 | $13.39 | $13.39 | 83,341 |
| 2023-10-18 | $13.71 | $13.82 | $13.42 | $13.72 | $13.72 | 74,333 |
| 2023-10-17 | $13.55 | $13.98 | $13.55 | $13.71 | $13.71 | 80,872 |
| 2023-10-16 | $13.53 | $13.91 | $13.36 | $13.62 | $13.62 | 81,648 |
| 2023-10-13 | $12.99 | $13.44 | $12.81 | $13.43 | $13.43 | 109,984 |
| 2023-10-12 | $13.38 | $13.38 | $12.36 | $13.02 | $13.02 | 169,421 |
| 2023-10-11 | $13.87 | $14.24 | $13.17 | $13.35 | $13.35 | 69,957 |
| 2023-10-10 | $13.82 | $14.40 | $13.77 | $13.82 | $13.82 | 117,111 |
| 2023-10-09 | $13.79 | $13.90 | $13.14 | $13.80 | $13.80 | 97,508 |
| 2023-10-06 | $14.20 | $14.20 | $13.75 | $13.86 | $13.86 | 66,426 |
| 2023-10-05 | $14.37 | $14.61 | $13.91 | $14.28 | $14.28 | 71,580 |
| 2023-10-04 | $14.28 | $14.51 | $14.09 | $14.46 | $14.46 | 160,269 |
| 2023-10-03 | $15.19 | $15.19 | $14.07 | $14.28 | $14.28 | 167,939 |
| 2023-10-02 | $15.51 | $15.70 | $15.02 | $15.21 | $15.21 | 106,696 |
| 2023-09-29 | $15.80 | $15.92 | $15.52 | $15.77 | $15.77 | 88,421 |
| 2023-09-28 | $15.44 | $15.45 | $15.03 | $15.44 | $15.44 | 84,479 |
| 2023-09-27 | $15.73 | $15.89 | $15.35 | $15.46 | $15.46 | 43,045 |
| 2023-09-26 | $15.61 | $15.81 | $15.38 | $15.65 | $15.65 | 117,531 |
| 2023-09-25 | $15.71 | $15.82 | $15.27 | $15.67 | $15.67 | 58,970 |
| 2023-09-22 | $15.23 | $15.85 | $15.23 | $15.70 | $15.70 | 152,363 |
| 2023-09-21 | $15.14 | $15.36 | $15.04 | $15.23 | $15.23 | 74,434 |
| 2023-09-20 | $15.47 | $15.50 | $15.09 | $15.21 | $15.21 | 75,041 |
| 2023-09-19 | $15.88 | $15.95 | $15.22 | $15.36 | $15.36 | 75,002 |
| 2023-09-18 | $16.21 | $16.21 | $15.60 | $15.86 | $15.86 | 68,944 |
| 2023-09-15 | $16.71 | $16.91 | $16.14 | $16.21 | $16.21 | 115,274 |
| 2023-09-14 | $17.09 | $17.32 | $16.56 | $16.66 | $16.66 | 68,220 |
| 2023-09-13 | $16.32 | $17.14 | $16.29 | $17.04 | $17.04 | 124,602 |
| 2023-09-12 | $15.74 | $16.36 | $15.74 | $16.29 | $16.29 | 99,640 |
| 2023-09-11 | $16.33 | $16.33 | $15.61 | $15.83 | $15.83 | 93,164 |
| 2023-09-08 | $16.23 | $16.89 | $15.79 | $16.12 | $16.12 | 77,846 |
| 2023-09-07 | $16.95 | $17.05 | $15.94 | $16.16 | $16.16 | 200,071 |
| 2023-09-06 | $17.54 | $17.54 | $16.84 | $16.97 | $16.97 | 113,477 |
| 2023-09-05 | $17.96 | $18.10 | $17.39 | $17.48 | $17.48 | 104,219 |
| 2023-09-01 | $17.16 | $18.16 | $17.16 | $17.81 | $17.81 | 146,826 |
| 2023-08-31 | $17.40 | $17.55 | $16.81 | $16.95 | $16.95 | 526,600 |
| 2023-08-30 | $16.93 | $17.40 | $16.60 | $17.33 | $17.33 | 154,970 |
| 2023-08-29 | $16.50 | $17.02 | $16.19 | $16.96 | $16.96 | 132,204 |
| 2023-08-28 | $16.95 | $17.10 | $16.37 | $16.42 | $16.42 | 98,347 |
| 2023-08-25 | $17.54 | $17.64 | $16.59 | $16.95 | $16.95 | 75,769 |
| 2023-08-24 | $17.71 | $18.04 | $17.51 | $17.52 | $17.52 | 53,470 |
| 2023-08-23 | $17.85 | $17.93 | $17.53 | $17.73 | $17.73 | 59,359 |
| 2023-08-22 | $18.03 | $18.19 | $17.67 | $17.79 | $17.79 | 64,448 |
| 2023-08-21 | $17.50 | $18.31 | $17.50 | $18.05 | $18.05 | 100,101 |
| 2023-08-18 | $17.64 | $18.33 | $17.42 | $17.44 | $17.44 | 131,651 |
| 2023-08-17 | $17.43 | $17.87 | $17.16 | $17.81 | $17.81 | 88,257 |
| 2023-08-16 | $16.93 | $17.47 | $16.93 | $17.40 | $17.40 | 133,262 |
| 2023-08-15 | $17.87 | $17.87 | $16.97 | $17.04 | $17.04 | 107,376 |
| 2023-08-14 | $19.10 | $19.14 | $17.65 | $17.95 | $17.95 | 114,704 |
| 2023-08-11 | $18.64 | $19.49 | $18.64 | $19.14 | $19.14 | 119,849 |
| 2023-08-10 | $19.15 | $19.29 | $18.46 | $18.72 | $18.72 | 267,661 |
| 2023-08-09 | $22.71 | $23.52 | $19.16 | $19.23 | $19.23 | 368,477 |
| 2023-08-08 | $21.51 | $23.24 | $20.51 | $22.88 | $22.88 | 157,787 |
| 2023-08-07 | $21.63 | $22.48 | $21.46 | $21.81 | $21.81 | 314,886 |
| 2023-08-04 | $21.07 | $21.86 | $20.92 | $21.53 | $21.53 | 116,056 |
| 2023-08-03 | $21.19 | $21.77 | $20.98 | $21.17 | $21.17 | 286,927 |
| 2023-08-02 | $21.04 | $21.46 | $20.56 | $21.10 | $21.10 | 126,587 |
| 2023-08-01 | $20.69 | $21.58 | $20.68 | $21.02 | $21.02 | 126,828 |
| 2023-07-31 | $20.48 | $21.18 | $19.91 | $20.76 | $20.76 | 205,482 |
| 2023-07-28 | $18.60 | $18.74 | $18.52 | $18.60 | $18.60 | 71,208 |
| 2023-07-27 | $18.83 | $19.06 | $18.53 | $18.57 | $18.57 | 108,462 |
| 2023-07-26 | $18.30 | $18.82 | $18.30 | $18.77 | $18.77 | 57,724 |
| 2023-07-25 | $19.35 | $19.50 | $18.32 | $18.36 | $18.36 | 71,890 |
| 2023-07-24 | $19.63 | $19.63 | $19.31 | $19.42 | $19.42 | 65,263 |
| 2023-07-21 | $19.61 | $19.96 | $19.56 | $19.63 | $19.63 | 83,991 |
| 2023-07-20 | $19.62 | $19.82 | $19.41 | $19.51 | $19.51 | 63,231 |
| 2023-07-19 | $19.00 | $20.09 | $19.00 | $19.77 | $19.77 | 108,430 |
| 2023-07-18 | $19.27 | $19.30 | $18.78 | $19.04 | $19.04 | 116,147 |
| 2023-07-17 | $18.42 | $18.64 | $18.02 | $18.35 | $18.35 | 156,816 |
| 2023-07-14 | $17.57 | $18.67 | $17.23 | $18.37 | $18.37 | 279,785 |
| 2023-07-13 | $17.88 | $17.88 | $17.09 | $17.35 | $17.35 | 308,334 |
| 2023-07-12 | $18.54 | $18.78 | $17.74 | $17.94 | $17.94 | 117,324 |
| 2023-07-11 | $18.23 | $18.43 | $17.76 | $18.30 | $18.30 | 119,304 |
| 2023-07-10 | $19.31 | $19.31 | $17.86 | $18.19 | $18.19 | 173,058 |
| 2023-07-07 | $20.03 | $20.32 | $19.23 | $19.30 | $19.30 | 134,605 |
| 2023-07-06 | $19.71 | $20.29 | $19.71 | $19.99 | $19.99 | 143,002 |
| 2023-07-05 | $19.67 | $20.17 | $19.62 | $19.94 | $19.94 | 139,826 |
| 2023-07-03 | $19.30 | $19.88 | $19.21 | $19.80 | $19.80 | 61,847 |
| 2023-06-30 | $19.50 | $19.80 | $19.17 | $19.44 | $19.44 | 100,242 |
| 2023-06-29 | $19.46 | $19.70 | $19.15 | $19.47 | $19.47 | 120,696 |
| 2023-06-28 | $20.09 | $20.09 | $19.29 | $19.56 | $19.56 | 135,375 |
| 2023-06-27 | $20.68 | $20.68 | $19.54 | $20.05 | $20.05 | 192,427 |
| 2023-06-26 | $20.56 | $21.03 | $20.29 | $20.68 | $20.68 | 181,375 |
| 2023-06-23 | $19.71 | $20.77 | $19.69 | $20.57 | $20.57 | 635,456 |
| 2023-06-22 | $19.66 | $20.31 | $19.37 | $19.91 | $19.91 | 134,386 |
| 2023-06-21 | $19.38 | $19.85 | $19.18 | $19.62 | $19.62 | 181,991 |
| 2023-06-20 | $18.83 | $20.13 | $18.50 | $19.70 | $19.70 | 396,710 |
| 2023-06-16 | $19.14 | $19.33 | $18.51 | $18.87 | $18.87 | 2,385,532 |
| 2023-06-15 | $18.10 | $19.13 | $17.82 | $18.96 | $18.96 | 301,998 |
| 2023-06-14 | $20.03 | $20.03 | $17.68 | $17.74 | $17.74 | 302,495 |
| 2023-06-13 | $19.37 | $19.50 | $18.60 | $18.67 | $18.67 | 194,994 |
| 2023-06-12 | $18.89 | $19.40 | $18.73 | $19.40 | $19.40 | 230,049 |
| 2023-06-09 | $18.99 | $18.99 | $18.30 | $18.88 | $18.88 | 164,218 |
| 2023-06-08 | $18.84 | $18.99 | $18.35 | $18.86 | $18.86 | 186,751 |
| 2023-06-07 | $18.42 | $18.98 | $18.42 | $18.85 | $18.85 | 217,990 |
| 2023-06-06 | $18.92 | $19.51 | $18.02 | $18.30 | $18.30 | 195,344 |
| 2023-06-05 | $19.55 | $19.71 | $18.73 | $18.97 | $18.97 | 257,573 |
| 2023-06-02 | $20.83 | $21.58 | $20.83 | $21.53 | $21.53 | 173,817 |
| 2023-06-01 | $20.75 | $21.03 | $20.04 | $20.70 | $20.70 | 158,186 |
| 2023-05-31 | $20.36 | $21.10 | $20.36 | $20.75 | $20.75 | 231,335 |
| 2023-05-30 | $20.43 | $20.57 | $19.88 | $20.46 | $20.46 | 133,993 |
| 2023-05-26 | $20.28 | $20.91 | $20.25 | $20.45 | $20.45 | 93,907 |
| 2023-05-25 | $20.90 | $20.90 | $20.22 | $20.36 | $20.36 | 145,647 |
| 2023-05-24 | $20.91 | $21.09 | $20.55 | $20.92 | $20.92 | 92,035 |
| 2023-05-23 | $21.23 | $21.74 | $20.96 | $20.99 | $20.99 | 78,933 |
| 2023-05-22 | $21.27 | $21.41 | $20.73 | $21.32 | $21.32 | 83,636 |
| 2023-05-19 | $20.83 | $21.59 | $20.82 | $21.23 | $21.23 | 129,280 |
| 2023-05-18 | $20.14 | $20.66 | $20.12 | $20.50 | $20.50 | 133,878 |
| 2023-05-17 | $19.98 | $20.36 | $19.30 | $20.15 | $20.15 | 136,913 |
| 2023-05-16 | $20.75 | $20.75 | $19.72 | $19.94 | $19.94 | 165,002 |
| 2023-05-15 | $20.70 | $21.60 | $20.48 | $21.03 | $21.03 | 222,124 |
| 2023-05-12 | $20.94 | $21.04 | $18.89 | $20.59 | $20.59 | 223,310 |
| 2023-05-11 | $21.14 | $21.29 | $20.33 | $20.96 | $20.96 | 174,175 |
| 2023-05-10 | $25.29 | $25.29 | $20.03 | $21.11 | $21.11 | 227,666 |
| 2023-05-09 | $30.40 | $30.40 | $25.23 | $25.29 | $25.29 | 169,079 |
| 2023-05-08 | $28.89 | $29.42 | $28.58 | $29.17 | $29.17 | 78,035 |
| 2023-05-05 | $28.80 | $28.91 | $28.47 | $28.65 | $28.65 | 71,060 |
| 2023-05-04 | $28.23 | $28.47 | $27.89 | $28.37 | $28.37 | 56,915 |
| 2023-05-03 | $28.31 | $28.99 | $27.61 | $28.38 | $28.38 | 61,439 |
| 2023-05-02 | $28.04 | $28.59 | $27.43 | $28.19 | $28.19 | 153,089 |
| 2023-05-01 | $28.02 | $28.68 | $28.02 | $28.11 | $28.11 | 98,321 |
| 2023-04-28 | $27.86 | $28.56 | $27.86 | $28.08 | $28.08 | 68,396 |
| 2023-04-27 | $27.73 | $28.30 | $27.47 | $27.94 | $27.94 | 61,448 |
| 2023-04-26 | $27.40 | $27.81 | $27.32 | $27.69 | $27.69 | 86,858 |
| 2023-04-25 | $27.53 | $27.71 | $27.26 | $27.54 | $27.54 | 74,267 |
| 2023-04-24 | $27.62 | $27.90 | $27.31 | $27.70 | $27.70 | 58,290 |
| 2023-04-21 | $27.83 | $28.10 | $27.59 | $27.62 | $27.62 | 72,884 |
| 2023-04-20 | $28.05 | $28.15 | $27.39 | $27.85 | $27.85 | 68,672 |
| 2023-04-19 | $27.86 | $28.82 | $27.74 | $28.40 | $28.40 | 67,765 |
| 2023-04-18 | $28.97 | $28.97 | $27.69 | $27.81 | $27.81 | 113,573 |
| 2023-04-17 | $30.01 | $30.43 | $28.77 | $28.87 | $28.87 | 90,524 |
| 2023-04-14 | $30.75 | $30.83 | $29.59 | $29.71 | $29.71 | 114,861 |
| 2023-04-13 | $30.51 | $31.40 | $30.51 | $30.75 | $30.75 | 60,189 |
| 2023-04-12 | $31.49 | $31.49 | $30.26 | $30.30 | $30.30 | 82,298 |
| 2023-04-11 | $31.02 | $31.85 | $31.02 | $31.37 | $31.37 | 61,440 |
| 2023-04-10 | $31.58 | $31.75 | $30.56 | $30.99 | $30.99 | 146,568 |
| 2023-04-06 | $31.35 | $32.44 | $31.12 | $31.87 | $31.87 | 210,036 |
| 2023-04-05 | $29.62 | $31.27 | $29.30 | $31.24 | $31.24 | 183,574 |
| 2023-04-04 | $29.65 | $29.90 | $29.18 | $29.85 | $29.85 | 180,126 |
| 2023-04-03 | $28.39 | $29.82 | $28.39 | $29.65 | $29.65 | 293,428 |
| 2023-03-31 | $28.14 | $28.83 | $27.12 | $28.37 | $28.37 | 211,268 |
| 2023-03-30 | $28.64 | $28.94 | $27.43 | $27.88 | $27.88 | 149,238 |
| 2023-03-29 | $28.30 | $28.99 | $28.25 | $28.53 | $28.53 | 134,246 |
| 2023-03-28 | $27.67 | $28.44 | $27.49 | $28.17 | $28.17 | 159,235 |
| 2023-03-27 | $26.81 | $27.72 | $26.58 | $27.67 | $27.67 | 179,062 |
| 2023-03-24 | $25.62 | $26.72 | $25.40 | $26.58 | $26.58 | 147,030 |
| 2023-03-23 | $26.18 | $26.91 | $25.55 | $25.67 | $25.67 | 169,008 |
| 2023-03-22 | $26.89 | $27.45 | $26.02 | $26.05 | $26.05 | 208,653 |
| 2023-03-21 | $26.99 | $27.50 | $26.51 | $26.93 | $26.93 | 179,696 |
| 2023-03-20 | $25.84 | $26.88 | $25.48 | $26.69 | $26.69 | 294,768 |
| 2023-03-17 | $26.11 | $26.50 | $25.41 | $25.70 | $25.70 | 1,271,999 |
| 2023-03-16 | $25.52 | $26.77 | $24.89 | $26.47 | $26.47 | 190,858 |
| 2023-03-15 | $25.17 | $25.93 | $24.65 | $25.75 | $25.75 | 220,493 |
| 2023-03-14 | $26.27 | $26.59 | $25.12 | $25.62 | $25.62 | 279,825 |
| 2023-03-13 | $24.20 | $27.68 | $23.87 | $25.51 | $25.51 | 378,818 |
| 2023-03-10 | $25.65 | $26.44 | $24.68 | $25.06 | $25.06 | 277,714 |
| 2023-03-09 | $26.07 | $26.47 | $25.31 | $25.48 | $25.48 | 130,898 |
| 2023-03-08 | $26.02 | $26.67 | $25.37 | $25.98 | $25.98 | 139,524 |
| 2023-03-07 | $26.07 | $26.07 | $25.25 | $26.00 | $26.00 | 121,818 |
| 2023-03-06 | $27.04 | $27.05 | $25.22 | $26.08 | $26.08 | 164,260 |
| 2023-03-03 | $27.12 | $27.12 | $26.27 | $27.03 | $27.03 | 153,723 |
| 2023-03-02 | $27.61 | $28.05 | $26.56 | $26.89 | $26.89 | 97,436 |
| 2023-03-01 | $28.04 | $28.92 | $27.51 | $27.81 | $27.81 | 145,386 |
| 2023-02-28 | $28.61 | $29.00 | $27.91 | $28.00 | $28.00 | 100,999 |
| 2023-02-27 | $29.03 | $29.69 | $28.54 | $28.67 | $28.67 | 102,967 |
| 2023-02-24 | $28.91 | $29.40 | $28.42 | $28.83 | $28.83 | 75,381 |
| 2023-02-23 | $29.39 | $29.89 | $28.83 | $29.18 | $29.18 | 125,980 |
| 2023-02-22 | $29.81 | $29.90 | $28.88 | $29.27 | $29.27 | 143,429 |
| 2023-02-21 | $30.44 | $30.45 | $29.33 | $29.75 | $29.75 | 118,115 |
| 2023-02-17 | $30.53 | $31.07 | $30.31 | $30.80 | $30.80 | 93,023 |
| 2023-02-16 | $30.47 | $30.94 | $30.17 | $30.39 | $30.39 | 79,163 |
| 2023-02-15 | $30.03 | $30.87 | $30.00 | $30.82 | $30.82 | 113,576 |
| 2023-02-14 | $30.44 | $31.10 | $30.26 | $30.36 | $30.36 | 82,790 |
| 2023-02-13 | $30.92 | $31.45 | $30.36 | $30.65 | $30.65 | 72,274 |
| 2023-02-10 | $30.78 | $31.26 | $30.58 | $31.00 | $31.00 | 79,232 |
| 2023-02-09 | $31.24 | $31.84 | $30.49 | $30.83 | $30.83 | 76,414 |
| 2023-02-08 | $31.53 | $31.72 | $31.02 | $31.16 | $31.16 | 97,513 |
| 2023-02-07 | $31.46 | $31.98 | $31.02 | $31.82 | $31.82 | 161,776 |
| 2023-02-06 | $33.28 | $33.50 | $31.61 | $31.76 | $31.76 | 141,019 |
| 2023-02-03 | $33.82 | $34.40 | $33.33 | $33.51 | $33.51 | 130,595 |
| 2023-02-02 | $33.70 | $34.43 | $33.63 | $34.09 | $34.09 | 139,960 |
| 2023-02-01 | $33.94 | $33.94 | $33.11 | $33.60 | $33.60 | 98,932 |
| 2023-01-31 | $33.25 | $34.56 | $33.25 | $33.94 | $33.94 | 107,465 |
| 2023-01-30 | $33.39 | $33.57 | $32.95 | $33.21 | $33.21 | 142,802 |
| 2023-01-27 | $33.35 | $34.22 | $32.27 | $33.75 | $33.75 | 86,977 |
| 2023-01-26 | $32.73 | $33.34 | $32.32 | $33.25 | $33.25 | 219,410 |
| 2023-01-25 | $32.43 | $32.96 | $31.79 | $32.55 | $32.55 | 114,944 |
| 2023-01-24 | $33.42 | $33.59 | $32.72 | $32.78 | $32.78 | 87,291 |
| 2023-01-23 | $33.63 | $34.19 | $33.36 | $33.64 | $33.64 | 152,014 |
| 2023-01-20 | $33.72 | $34.19 | $32.42 | $33.91 | $33.91 | 149,700 |
| 2023-01-19 | $32.78 | $33.63 | $32.56 | $33.37 | $33.37 | 107,245 |
| 2023-01-18 | $32.84 | $33.55 | $32.25 | $32.79 | $32.79 | 141,286 |
| 2023-01-17 | $32.61 | $33.64 | $32.10 | $32.86 | $32.86 | 148,433 |
| 2023-01-13 | $33.10 | $33.74 | $31.97 | $32.45 | $32.45 | 162,965 |
| 2023-01-12 | $31.97 | $33.15 | $31.97 | $33.14 | $33.14 | 228,941 |
| 2023-01-11 | $30.60 | $32.01 | $30.43 | $31.92 | $31.92 | 148,407 |
| 2023-01-10 | $30.62 | $31.37 | $29.88 | $30.70 | $30.70 | 279,406 |
| 2023-01-09 | $30.57 | $30.95 | $29.86 | $30.74 | $30.74 | 157,530 |
| 2023-01-06 | $29.48 | $30.57 | $29.21 | $30.46 | $30.46 | 118,536 |
| 2023-01-05 | $30.05 | $30.05 | $28.75 | $29.26 | $29.26 | 101,553 |
| 2023-01-04 | $29.29 | $30.44 | $29.25 | $30.14 | $30.14 | 154,277 |
| 2023-01-03 | $29.18 | $29.85 | $28.83 | $29.23 | $29.23 | 124,939 |
| 2022-12-30 | $28.77 | $29.28 | $28.50 | $29.23 | $29.23 | 103,791 |
| 2022-12-29 | $28.30 | $29.48 | $28.30 | $28.98 | $28.98 | 110,777 |
| 2022-12-28 | $28.49 | $28.95 | $27.97 | $28.24 | $28.24 | 110,727 |
| 2022-12-27 | $29.15 | $29.18 | $28.40 | $28.51 | $28.51 | 99,321 |
| 2022-12-23 | $29.45 | $29.48 | $28.82 | $29.11 | $29.11 | 112,455 |
| 2022-12-22 | $29.69 | $29.89 | $29.00 | $29.53 | $29.53 | 117,135 |
| 2022-12-21 | $29.88 | $30.63 | $29.60 | $29.87 | $29.87 | 133,431 |
| 2022-12-20 | $29.95 | $30.39 | $29.48 | $29.64 | $29.64 | 190,373 |
| 2022-12-19 | $30.30 | $30.44 | $29.17 | $30.03 | $30.03 | 140,905 |
| 2022-12-16 | $29.13 | $29.78 | $28.92 | $29.33 | $29.33 | 671,245 |
| 2022-12-15 | $30.50 | $30.50 | $29.17 | $29.55 | $29.55 | 161,410 |
| 2022-12-14 | $31.01 | $31.68 | $30.29 | $30.70 | $30.70 | 139,450 |
| 2022-12-13 | $31.78 | $32.20 | $30.96 | $31.04 | $31.04 | 257,854 |
| 2022-12-12 | $31.27 | $32.33 | $30.36 | $31.27 | $31.27 | 220,098 |
| 2022-12-09 | $31.79 | $32.47 | $30.96 | $31.04 | $31.04 | 176,735 |
| 2022-12-08 | $31.86 | $32.84 | $31.47 | $31.77 | $31.77 | 156,465 |
| 2022-12-07 | $33.64 | $34.29 | $31.69 | $31.84 | $31.84 | 193,835 |
| 2022-12-06 | $34.03 | $34.55 | $33.64 | $33.76 | $33.76 | 149,260 |
| 2022-12-05 | $35.82 | $35.82 | $33.48 | $33.96 | $33.96 | 148,594 |
| 2022-12-02 | $35.16 | $35.93 | $34.89 | $35.91 | $35.91 | 83,540 |
| 2022-12-01 | $36.29 | $36.42 | $35.09 | $35.48 | $35.48 | 103,462 |
| 2022-11-30 | $35.55 | $36.39 | $34.36 | $36.32 | $36.32 | 207,505 |
| 2022-11-29 | $35.61 | $36.22 | $35.07 | $35.25 | $35.25 | 96,710 |
| 2022-11-28 | $35.65 | $36.55 | $35.30 | $35.69 | $35.69 | 90,583 |
| 2022-11-25 | $36.16 | $36.66 | $35.43 | $35.89 | $35.89 | 38,413 |
| 2022-11-23 | $36.92 | $37.51 | $36.26 | $36.55 | $36.55 | 71,589 |
| 2022-11-22 | $36.39 | $37.36 | $35.76 | $37.32 | $37.32 | 69,432 |
| 2022-11-21 | $37.59 | $37.78 | $36.03 | $36.38 | $36.38 | 88,007 |
| 2022-11-18 | $36.95 | $37.98 | $36.95 | $37.56 | $37.56 | 101,028 |
| 2022-11-17 | $36.05 | $36.83 | $35.80 | $36.62 | $36.62 | 75,106 |
| 2022-11-16 | $36.74 | $37.36 | $36.19 | $36.27 | $36.27 | 87,816 |
| 2022-11-15 | $37.22 | $38.49 | $36.59 | $37.00 | $37.00 | 120,416 |
| 2022-11-14 | $37.38 | $37.98 | $36.68 | $36.68 | $36.68 | 144,531 |
| 2022-11-11 | $38.33 | $38.86 | $36.85 | $37.60 | $37.60 | 171,147 |
| 2022-11-10 | $36.76 | $39.19 | $36.53 | $38.46 | $38.46 | 251,563 |
| 2022-11-09 | $35.85 | $37.30 | $35.70 | $36.47 | $36.47 | 230,980 |
| 2022-11-08 | $39.73 | $39.73 | $35.38 | $35.78 | $35.78 | 280,158 |
| 2022-11-07 | $32.44 | $40.85 | $32.37 | $39.73 | $39.73 | 287,011 |
| 2022-11-04 | $31.92 | $32.13 | $30.80 | $31.55 | $31.55 | 410,967 |
| 2022-11-03 | $31.76 | $32.07 | $30.98 | $31.62 | $31.62 | 123,633 |
| 2022-11-02 | $32.83 | $32.93 | $31.84 | $32.06 | $32.06 | 126,369 |
| 2022-11-01 | $31.75 | $32.99 | $31.75 | $32.82 | $32.82 | 111,413 |
| 2022-10-31 | $32.60 | $32.60 | $31.22 | $31.47 | $31.47 | 156,444 |
| 2022-10-28 | $31.58 | $33.07 | $31.37 | $32.93 | $32.93 | 133,887 |
| 2022-10-27 | $32.01 | $32.28 | $31.15 | $31.31 | $31.31 | 126,173 |
| 2022-10-26 | $31.39 | $32.28 | $31.27 | $31.84 | $31.84 | 85,630 |
| 2022-10-25 | $30.94 | $31.90 | $30.89 | $31.41 | $31.41 | 151,546 |
| 2022-10-24 | $30.54 | $30.96 | $30.38 | $30.96 | $30.96 | 101,651 |
| 2022-10-21 | $28.96 | $30.66 | $28.88 | $30.58 | $30.58 | 168,509 |
| 2022-10-20 | $28.68 | $29.20 | $28.38 | $28.89 | $28.89 | 163,374 |
| 2022-10-19 | $28.57 | $28.85 | $27.99 | $28.45 | $28.45 | 186,769 |
| 2022-10-18 | $28.49 | $29.13 | $28.26 | $28.71 | $28.71 | 98,965 |
| 2022-10-17 | $27.82 | $28.48 | $27.55 | $28.17 | $28.17 | 150,294 |
| 2022-10-14 | $27.89 | $28.02 | $27.28 | $27.60 | $27.60 | 133,907 |
| 2022-10-13 | $26.67 | $27.93 | $26.42 | $27.82 | $27.82 | 114,967 |
| 2022-10-12 | $27.18 | $27.67 | $26.57 | $27.14 | $27.14 | 148,003 |
| 2022-10-11 | $26.08 | $27.71 | $25.32 | $27.28 | $27.28 | 186,446 |
| 2022-10-10 | $25.96 | $26.73 | $25.88 | $26.14 | $26.14 | 131,772 |
| 2022-10-07 | $25.66 | $26.40 | $25.27 | $26.05 | $26.05 | 208,713 |
| 2022-10-06 | $26.22 | $26.40 | $25.50 | $25.82 | $25.82 | 168,858 |
| 2022-10-05 | $26.76 | $26.84 | $25.54 | $26.32 | $26.32 | 183,823 |
| 2022-10-04 | $25.07 | $27.23 | $25.07 | $26.99 | $26.99 | 214,152 |
| 2022-10-03 | $26.63 | $26.94 | $24.35 | $24.98 | $24.98 | 258,735 |
| 2022-09-30 | $28.66 | $28.72 | $26.41 | $26.42 | $26.42 | 414,204 |
| 2022-09-29 | $29.00 | $29.00 | $28.12 | $28.60 | $28.60 | 159,116 |
| 2022-09-28 | $28.01 | $29.39 | $27.61 | $29.25 | $29.25 | 160,719 |
| 2022-09-27 | $27.49 | $27.92 | $27.17 | $27.83 | $27.83 | 162,817 |
| 2022-09-26 | $26.95 | $28.28 | $26.95 | $27.10 | $27.10 | 131,506 |
| 2022-09-23 | $26.82 | $27.27 | $26.58 | $26.99 | $26.99 | 150,867 |
| 2022-09-22 | $26.87 | $27.52 | $26.21 | $27.13 | $27.13 | 102,915 |
| 2022-09-21 | $27.64 | $28.19 | $26.77 | $26.88 | $26.88 | 164,373 |
| 2022-09-20 | $28.13 | $28.21 | $27.17 | $27.64 | $27.64 | 149,291 |
| 2022-09-19 | $28.96 | $28.96 | $28.12 | $28.32 | $28.32 | 225,736 |
| 2022-09-16 | $30.02 | $30.26 | $27.91 | $28.93 | $28.93 | 742,100 |
| 2022-09-15 | $30.51 | $30.62 | $29.63 | $30.12 | $30.12 | 167,226 |
| 2022-09-14 | $30.16 | $30.94 | $30.16 | $30.44 | $30.44 | 183,555 |
| 2022-09-13 | $30.79 | $31.06 | $30.09 | $30.18 | $30.18 | 171,876 |
| 2022-09-12 | $31.60 | $32.22 | $30.77 | $31.04 | $31.04 | 250,988 |
| 2022-09-09 | $30.89 | $31.63 | $30.60 | $31.31 | $31.31 | 170,511 |
| 2022-09-08 | $31.22 | $31.39 | $30.20 | $30.89 | $30.89 | 160,085 |
| 2022-09-07 | $31.39 | $31.39 | $30.22 | $31.23 | $31.23 | 234,375 |
| 2022-09-06 | $32.20 | $32.82 | $30.50 | $31.25 | $31.25 | 189,090 |
| 2022-09-02 | $33.37 | $33.74 | $31.77 | $32.24 | $32.24 | 153,958 |
| 2022-09-01 | $32.73 | $33.16 | $32.01 | $33.15 | $33.15 | 97,309 |
| 2022-08-31 | $33.69 | $33.75 | $32.55 | $32.77 | $32.77 | 130,559 |
| 2022-08-30 | $35.60 | $35.60 | $33.44 | $33.73 | $33.73 | 130,991 |
| 2022-08-29 | $35.50 | $35.90 | $34.53 | $35.39 | $35.39 | 190,244 |
| 2022-08-26 | $36.67 | $36.82 | $35.64 | $35.93 | $35.93 | 137,932 |
| 2022-08-25 | $36.53 | $36.62 | $36.01 | $36.46 | $36.46 | 125,187 |
| 2022-08-24 | $36.44 | $36.80 | $35.97 | $36.18 | $36.18 | 127,753 |
| 2022-08-23 | $37.27 | $37.75 | $36.54 | $36.69 | $36.69 | 143,330 |
| 2022-08-22 | $37.56 | $38.09 | $36.29 | $37.28 | $37.28 | 143,389 |
| 2022-08-19 | $36.60 | $38.50 | $36.34 | $37.81 | $37.81 | 160,715 |
| 2022-08-18 | $36.68 | $36.93 | $35.91 | $36.82 | $36.82 | 245,763 |
| 2022-08-17 | $36.01 | $36.98 | $35.54 | $36.26 | $36.26 | 166,633 |
| 2022-08-16 | $35.99 | $37.03 | $35.56 | $36.44 | $36.44 | 187,234 |
| 2022-08-15 | $35.53 | $36.28 | $35.05 | $35.92 | $35.92 | 169,213 |
| 2022-08-12 | $34.65 | $36.49 | $34.22 | $35.79 | $35.79 | 265,392 |
| 2022-08-11 | $34.81 | $35.53 | $34.20 | $34.20 | $34.20 | 275,091 |
| 2022-08-10 | $36.85 | $37.63 | $33.72 | $35.00 | $35.00 | 291,639 |
| 2022-08-09 | $42.77 | $43.59 | $36.17 | $36.86 | $36.86 | 218,912 |
| 2022-08-08 | $43.04 | $43.47 | $42.53 | $43.09 | $43.09 | 91,676 |
| 2022-08-05 | $41.74 | $43.18 | $40.99 | $43.05 | $43.05 | 80,811 |
| 2022-08-04 | $42.36 | $42.87 | $41.56 | $42.10 | $42.10 | 101,713 |
| 2022-08-03 | $41.67 | $43.31 | $41.67 | $42.16 | $42.16 | 81,161 |
| 2022-08-02 | $40.55 | $41.53 | $40.22 | $41.17 | $41.17 | 94,566 |
| 2022-08-01 | $39.76 | $40.99 | $39.57 | $40.45 | $40.45 | 123,804 |
| 2022-07-29 | $40.65 | $41.35 | $38.50 | $39.70 | $39.70 | 309,768 |
| 2022-07-28 | $41.74 | $41.74 | $40.55 | $40.82 | $40.82 | 129,158 |
| 2022-07-27 | $41.42 | $41.87 | $40.60 | $41.73 | $41.73 | 89,216 |
| 2022-07-26 | $40.72 | $42.02 | $40.10 | $41.41 | $41.41 | 118,264 |
| 2022-07-25 | $40.56 | $41.32 | $40.14 | $40.84 | $40.84 | 95,692 |
| 2022-07-22 | $41.16 | $41.16 | $39.64 | $40.24 | $40.24 | 121,389 |
| 2022-07-21 | $42.06 | $42.61 | $40.83 | $41.09 | $41.09 | 72,829 |
| 2022-07-20 | $43.80 | $43.89 | $42.02 | $42.41 | $42.41 | 85,697 |
| 2022-07-19 | $42.61 | $44.43 | $42.60 | $43.53 | $43.53 | 110,203 |
| 2022-07-18 | $45.08 | $46.05 | $42.37 | $42.63 | $42.63 | 178,006 |
| 2022-07-15 | $44.90 | $45.32 | $44.05 | $44.83 | $44.83 | 75,219 |
| 2022-07-14 | $44.59 | $44.59 | $43.72 | $44.22 | $44.22 | 88,312 |
| 2022-07-13 | $44.08 | $44.92 | $43.60 | $44.76 | $44.76 | 93,140 |
| 2022-07-12 | $44.99 | $45.14 | $43.38 | $44.20 | $44.20 | 83,192 |
| 2022-07-11 | $45.73 | $45.86 | $44.76 | $44.87 | $44.87 | 97,361 |
| 2022-07-08 | $45.71 | $46.20 | $44.69 | $45.95 | $45.95 | 118,918 |
| 2022-07-07 | $47.39 | $47.50 | $45.63 | $45.82 | $45.82 | 131,397 |
| 2022-07-06 | $47.05 | $47.71 | $46.73 | $47.12 | $47.12 | 119,308 |
| 2022-07-05 | $45.45 | $47.35 | $45.45 | $46.92 | $46.92 | 155,576 |
| 2022-07-01 | $44.33 | $46.75 | $44.15 | $46.69 | $46.69 | 168,837 |
| 2022-06-30 | $42.36 | $44.50 | $42.34 | $44.43 | $44.43 | 172,310 |
| 2022-06-29 | $43.45 | $43.56 | $42.32 | $43.12 | $43.12 | 100,234 |
| 2022-06-28 | $44.01 | $44.15 | $42.74 | $42.89 | $42.89 | 111,291 |
| 2022-06-27 | $42.75 | $44.74 | $42.71 | $43.73 | $43.73 | 114,344 |
| 2022-06-24 | $42.85 | $43.85 | $41.37 | $42.38 | $42.38 | 458,859 |
| 2022-06-23 | $42.84 | $43.33 | $42.33 | $43.14 | $43.14 | 116,647 |
| 2022-06-22 | $41.94 | $44.10 | $41.94 | $42.82 | $42.82 | 112,219 |
| 2022-06-21 | $42.72 | $43.83 | $42.40 | $42.62 | $42.62 | 129,521 |
| 2022-06-17 | $41.45 | $43.03 | $41.30 | $42.17 | $42.17 | 219,892 |
| 2022-06-16 | $42.96 | $43.28 | $41.01 | $41.26 | $41.26 | 166,904 |
| 2022-06-15 | $43.41 | $44.34 | $42.97 | $43.54 | $43.54 | 112,732 |
| 2022-06-14 | $42.57 | $43.53 | $41.86 | $43.35 | $43.35 | 115,624 |
| 2022-06-13 | $43.32 | $43.46 | $41.85 | $42.34 | $42.34 | 130,922 |
| 2022-06-10 | $44.03 | $44.43 | $43.37 | $44.16 | $44.16 | 96,602 |
| 2022-06-09 | $46.00 | $46.64 | $44.62 | $44.74 | $44.74 | 147,534 |
| 2022-06-08 | $47.00 | $47.07 | $45.50 | $45.82 | $45.82 | 130,954 |
| 2022-06-07 | $46.30 | $47.79 | $45.72 | $47.40 | $47.40 | 161,589 |
| 2022-06-06 | $47.39 | $48.60 | $46.00 | $46.98 | $46.98 | 125,636 |
| 2022-06-03 | $45.93 | $47.65 | $45.93 | $47.30 | $47.30 | 214,121 |
| 2022-06-02 | $46.33 | $47.18 | $45.21 | $46.03 | $46.03 | 69,720 |
| 2022-06-01 | $46.34 | $47.45 | $46.17 | $46.77 | $46.77 | 129,506 |
| 2022-05-31 | $48.52 | $48.52 | $45.75 | $46.70 | $46.70 | 108,015 |
| 2022-05-27 | $47.11 | $49.00 | $46.47 | $48.55 | $48.55 | 112,956 |
| 2022-05-26 | $45.14 | $47.12 | $45.13 | $46.94 | $46.94 | 180,790 |
| 2022-05-25 | $45.04 | $45.81 | $44.58 | $44.99 | $44.99 | 233,163 |
| 2022-05-24 | $46.00 | $47.41 | $44.50 | $44.83 | $44.83 | 169,505 |
| 2022-05-23 | $46.81 | $47.37 | $45.78 | $46.11 | $46.11 | 176,965 |
| 2022-05-20 | $45.69 | $46.93 | $45.65 | $46.71 | $46.71 | 105,419 |
| 2022-05-19 | $45.62 | $46.38 | $44.83 | $45.67 | $45.67 | 99,409 |
| 2022-05-18 | $46.20 | $46.39 | $45.06 | $45.68 | $45.68 | 174,318 |
| 2022-05-17 | $45.79 | $47.24 | $45.00 | $47.07 | $47.07 | 116,686 |
| 2022-05-16 | $43.72 | $46.30 | $43.72 | $45.17 | $45.17 | 125,645 |
| 2022-05-13 | $44.27 | $44.67 | $43.07 | $44.00 | $44.00 | 124,453 |
| 2022-05-12 | $43.56 | $44.26 | $42.63 | $44.20 | $44.20 | 104,750 |
| 2022-05-11 | $44.50 | $44.73 | $42.53 | $42.98 | $42.98 | 130,690 |
| 2022-05-10 | $43.57 | $45.01 | $43.09 | $44.63 | $44.63 | 153,140 |
| 2022-05-09 | $42.87 | $44.38 | $41.42 | $42.95 | $42.95 | 199,625 |
| 2022-05-06 | $43.22 | $44.55 | $43.00 | $43.25 | $43.25 | 183,126 |
| 2022-05-05 | $46.17 | $46.49 | $43.11 | $43.68 | $43.68 | 106,903 |
| 2022-05-04 | $45.62 | $46.65 | $44.41 | $46.49 | $46.49 | 111,638 |
| 2022-05-03 | $44.99 | $45.52 | $44.36 | $45.37 | $45.37 | 91,297 |
| 2022-05-02 | $44.16 | $45.58 | $43.36 | $44.59 | $44.59 | 170,956 |
| 2022-04-29 | $43.78 | $44.56 | $43.05 | $44.13 | $44.13 | 119,319 |
| 2022-04-28 | $44.25 | $44.25 | $42.08 | $43.74 | $43.74 | 98,343 |
| 2022-04-27 | $44.79 | $44.79 | $43.78 | $43.91 | $43.91 | 110,703 |
| 2022-04-26 | $47.29 | $47.90 | $44.50 | $44.69 | $44.69 | 179,345 |
| 2022-04-25 | $48.10 | $48.59 | $46.84 | $47.73 | $47.73 | 128,935 |
| 2022-04-22 | $49.17 | $49.58 | $48.36 | $48.41 | $48.41 | 76,445 |
| 2022-04-21 | $50.34 | $50.87 | $49.25 | $49.35 | $49.35 | 99,023 |
| 2022-04-20 | $50.22 | $50.78 | $49.75 | $50.26 | $50.26 | 53,566 |
| 2022-04-19 | $49.10 | $50.16 | $48.69 | $50.03 | $50.03 | 80,358 |
| 2022-04-18 | $50.04 | $50.61 | $48.95 | $49.08 | $49.08 | 83,669 |
| 2022-04-14 | $50.61 | $51.60 | $50.39 | $50.44 | $50.44 | 100,238 |
| 2022-04-13 | $49.23 | $50.76 | $49.23 | $50.54 | $50.54 | 98,489 |
| 2022-04-12 | $49.06 | $50.50 | $49.06 | $49.56 | $49.56 | 109,802 |
| 2022-04-11 | $50.26 | $50.73 | $49.10 | $49.34 | $49.34 | 153,713 |
| 2022-04-08 | $49.64 | $51.58 | $48.87 | $51.35 | $51.35 | 153,023 |
| 2022-04-07 | $49.25 | $49.99 | $48.79 | $49.50 | $49.50 | 145,898 |
| 2022-04-06 | $47.76 | $50.25 | $47.66 | $49.23 | $49.23 | 154,924 |
| 2022-04-05 | $49.42 | $50.25 | $48.07 | $48.17 | $48.17 | 103,502 |
| 2022-04-04 | $51.06 | $51.06 | $49.46 | $49.50 | $49.50 | 93,879 |
| 2022-04-01 | $49.42 | $51.29 | $49.36 | $51.29 | $51.29 | 174,394 |
| 2022-03-31 | $49.77 | $50.71 | $49.06 | $49.49 | $49.49 | 160,923 |
| 2022-03-30 | $49.33 | $50.40 | $48.77 | $49.50 | $49.50 | 103,170 |
| 2022-03-29 | $50.60 | $51.15 | $48.64 | $50.27 | $50.27 | 175,439 |
| 2022-03-28 | $47.36 | $52.22 | $47.02 | $50.85 | $50.85 | 261,888 |
| 2022-03-25 | $48.06 | $48.09 | $46.96 | $46.97 | $46.97 | 74,130 |
| 2022-03-24 | $47.96 | $48.26 | $47.10 | $47.79 | $47.79 | 130,472 |
| 2022-03-23 | $47.51 | $48.44 | $46.92 | $47.85 | $47.85 | 104,890 |
| 2022-03-22 | $49.27 | $49.63 | $47.03 | $48.00 | $48.00 | 278,524 |
| 2022-03-21 | $49.07 | $50.14 | $48.75 | $48.93 | $48.93 | 151,026 |
| 2022-03-18 | $50.17 | $51.31 | $48.87 | $49.24 | $49.24 | 352,500 |
| 2022-03-17 | $50.99 | $51.79 | $50.05 | $50.62 | $50.62 | 113,137 |
| 2022-03-16 | $50.60 | $51.54 | $49.77 | $51.10 | $51.10 | 134,821 |
| 2022-03-15 | $51.29 | $51.56 | $49.69 | $50.30 | $50.30 | 102,885 |
| 2022-03-14 | $51.04 | $51.94 | $50.07 | $51.16 | $51.16 | 112,356 |
| 2022-03-11 | $51.96 | $53.78 | $50.47 | $50.75 | $50.75 | 149,531 |
| 2022-03-10 | $50.67 | $52.03 | $49.88 | $51.83 | $51.83 | 132,134 |
| 2022-03-09 | $49.27 | $51.41 | $49.19 | $50.71 | $50.71 | 153,424 |
| 2022-03-08 | $48.27 | $51.18 | $47.53 | $49.12 | $49.12 | 189,720 |
| 2022-03-07 | $43.10 | $48.32 | $43.10 | $47.75 | $47.75 | 132,511 |
| 2022-03-04 | $44.87 | $45.90 | $44.56 | $45.10 | $45.10 | 80,180 |
| 2022-03-03 | $45.11 | $45.43 | $44.29 | $45.13 | $45.13 | 96,422 |
| 2022-03-02 | $45.06 | $45.68 | $44.45 | $44.86 | $44.86 | 75,705 |
| 2022-03-01 | $47.61 | $48.15 | $44.66 | $45.02 | $45.02 | 82,518 |
| 2022-02-28 | $46.70 | $48.33 | $46.66 | $47.39 | $47.39 | 197,607 |
| 2022-02-25 | $47.41 | $48.03 | $46.64 | $46.84 | $46.84 | 57,163 |
| 2022-02-24 | $47.56 | $47.80 | $46.54 | $47.61 | $47.61 | 165,446 |
| 2022-02-23 | $48.88 | $49.06 | $47.96 | $48.00 | $48.00 | 136,060 |
| 2022-02-22 | $46.35 | $49.46 | $45.38 | $48.39 | $48.39 | 160,491 |
| 2022-02-18 | $47.09 | $47.25 | $45.87 | $46.18 | $46.18 | 48,122 |
| 2022-02-17 | $46.82 | $47.20 | $46.06 | $47.04 | $47.04 | 93,822 |
| 2022-02-16 | $47.50 | $47.82 | $46.62 | $46.82 | $46.82 | 91,214 |
| 2022-02-15 | $48.32 | $49.32 | $47.00 | $47.76 | $47.76 | 77,762 |
| 2022-02-14 | $48.61 | $49.28 | $47.92 | $48.02 | $48.02 | 165,905 |
| 2022-02-11 | $46.76 | $49.18 | $46.76 | $48.54 | $48.54 | 129,139 |
| 2022-02-10 | $46.40 | $47.53 | $46.06 | $46.70 | $46.70 | 114,447 |
| 2022-02-09 | $46.60 | $47.42 | $45.98 | $46.92 | $46.92 | 107,159 |
| 2022-02-08 | $45.58 | $46.61 | $45.49 | $46.57 | $46.57 | 66,657 |
| 2022-02-07 | $44.63 | $46.15 | $43.94 | $45.59 | $45.59 | 166,260 |
| 2022-02-04 | $44.38 | $45.16 | $43.98 | $44.58 | $44.58 | 156,135 |
| 2022-02-03 | $44.78 | $45.56 | $44.50 | $44.62 | $44.62 | 133,427 |
| 2022-02-02 | $45.99 | $45.99 | $44.42 | $45.03 | $45.03 | 146,079 |
| 2022-02-01 | $46.49 | $46.49 | $44.97 | $45.99 | $45.99 | 68,038 |
| 2022-01-31 | $44.95 | $46.02 | $44.71 | $45.94 | $45.94 | 95,127 |
| 2022-01-28 | $44.75 | $45.41 | $43.73 | $45.39 | $45.39 | 75,740 |
| 2022-01-27 | $45.59 | $45.94 | $44.33 | $44.59 | $44.59 | 101,340 |
| 2022-01-26 | $46.78 | $46.78 | $44.81 | $45.41 | $45.41 | 105,691 |
| 2022-01-25 | $47.07 | $47.14 | $45.31 | $46.51 | $46.51 | 80,166 |
| 2022-01-24 | $46.43 | $47.70 | $45.32 | $47.55 | $47.55 | 143,284 |
| 2022-01-21 | $46.02 | $47.52 | $45.61 | $46.76 | $46.76 | 106,165 |
| 2022-01-20 | $46.52 | $47.69 | $45.81 | $46.39 | $46.39 | 128,821 |
| 2022-01-19 | $46.53 | $47.27 | $45.83 | $46.40 | $46.40 | 121,488 |
| 2022-01-18 | $47.08 | $47.72 | $44.70 | $46.11 | $46.11 | 273,539 |
| 2022-01-14 | $48.06 | $48.06 | $46.22 | $47.21 | $47.21 | 128,671 |
| 2022-01-13 | $48.22 | $48.63 | $46.91 | $47.74 | $47.74 | 158,783 |
| 2022-01-12 | $51.59 | $51.66 | $47.90 | $47.98 | $47.98 | 109,234 |
| 2022-01-11 | $52.59 | $52.85 | $51.46 | $51.60 | $51.60 | 62,783 |
| 2022-01-10 | $50.90 | $52.88 | $50.83 | $52.60 | $52.60 | 122,217 |
| 2022-01-07 | $51.11 | $51.67 | $49.92 | $50.63 | $50.63 | 52,174 |
| 2022-01-06 | $50.63 | $52.32 | $50.14 | $51.42 | $51.42 | 62,519 |
| 2022-01-05 | $52.02 | $52.98 | $50.54 | $50.69 | $50.69 | 101,152 |
| 2022-01-04 | $52.27 | $52.60 | $50.97 | $51.52 | $51.52 | 89,635 |
| 2022-01-03 | $51.22 | $52.57 | $50.47 | $52.40 | $52.40 | 83,049 |
| 2021-12-31 | $51.44 | $51.72 | $50.77 | $50.92 | $50.92 | 73,932 |
| 2021-12-30 | $52.15 | $52.94 | $50.99 | $51.10 | $51.10 | 56,321 |
| 2021-12-29 | $52.79 | $52.99 | $51.82 | $52.15 | $52.15 | 38,023 |
| 2021-12-28 | $54.16 | $54.93 | $52.70 | $52.83 | $52.83 | 69,973 |
| 2021-12-27 | $54.83 | $55.10 | $54.00 | $54.21 | $54.21 | 72,106 |
| 2021-12-23 | $55.22 | $55.23 | $54.19 | $54.72 | $54.72 | 82,401 |
| 2021-12-22 | $54.13 | $55.75 | $53.58 | $54.86 | $54.86 | 58,628 |
| 2021-12-21 | $55.19 | $56.43 | $53.99 | $54.35 | $54.35 | 134,222 |
| 2021-12-20 | $54.09 | $56.31 | $53.28 | $55.42 | $55.42 | 117,791 |
| 2021-12-17 | $52.25 | $55.43 | $52.04 | $54.34 | $54.34 | 534,520 |
| 2021-12-16 | $52.34 | $52.65 | $50.53 | $51.98 | $51.98 | 190,293 |
| 2021-12-15 | $46.50 | $53.99 | $45.09 | $52.30 | $52.30 | 705,313 |
| 2021-12-14 | $46.77 | $48.49 | $46.49 | $46.66 | $46.66 | 134,910 |
| 2021-12-13 | $46.33 | $48.45 | $45.31 | $47.17 | $47.17 | 111,372 |
| 2021-12-10 | $46.54 | $47.05 | $45.04 | $45.82 | $45.82 | 113,390 |
| 2021-12-09 | $46.79 | $46.79 | $45.10 | $45.94 | $45.94 | 110,001 |
| 2021-12-08 | $49.59 | $49.59 | $46.36 | $46.67 | $46.67 | 93,116 |
| 2021-12-07 | $47.05 | $48.07 | $46.37 | $47.62 | $47.62 | 82,679 |
| 2021-12-06 | $47.59 | $47.76 | $45.36 | $46.63 | $46.63 | 107,880 |
| 2021-12-03 | $48.28 | $48.50 | $47.18 | $47.42 | $47.42 | 80,936 |
| 2021-12-02 | $47.72 | $49.02 | $47.72 | $48.60 | $48.60 | 68,211 |
| 2021-12-01 | $48.10 | $49.00 | $47.62 | $47.86 | $47.86 | 86,242 |
| 2021-11-30 | $47.24 | $47.99 | $46.41 | $47.68 | $47.68 | 98,402 |
| 2021-11-29 | $48.75 | $49.13 | $47.48 | $47.76 | $47.76 | 59,072 |
| 2021-11-26 | $49.53 | $49.91 | $47.77 | $48.10 | $48.10 | 62,521 |
| 2021-11-24 | $51.13 | $51.61 | $50.13 | $50.22 | $50.22 | 52,598 |
| 2021-11-23 | $50.18 | $51.45 | $49.51 | $50.82 | $50.82 | 109,060 |
| 2021-11-22 | $49.50 | $50.91 | $49.14 | $50.19 | $50.19 | 91,935 |
| 2021-11-19 | $50.49 | $50.49 | $49.12 | $49.47 | $49.47 | 63,591 |
| 2021-11-18 | $51.44 | $51.84 | $49.95 | $49.96 | $49.96 | 74,609 |
| 2021-11-17 | $51.22 | $52.12 | $51.22 | $51.36 | $51.36 | 94,777 |
| 2021-11-16 | $50.75 | $51.64 | $49.80 | $51.52 | $51.52 | 93,991 |
| 2021-11-15 | $52.04 | $52.04 | $50.64 | $50.98 | $50.98 | 74,049 |
| 2021-11-12 | $52.18 | $52.20 | $50.79 | $51.50 | $51.50 | 38,449 |
| 2021-11-11 | $51.64 | $52.45 | $51.55 | $52.18 | $52.18 | 33,729 |
| 2021-11-10 | $51.10 | $52.10 | $50.86 | $51.71 | $51.71 | 58,288 |
| 2021-11-09 | $49.22 | $52.26 | $49.22 | $51.40 | $51.40 | 73,138 |
| 2021-11-08 | $52.23 | $52.30 | $50.95 | $51.09 | $51.09 | 74,522 |
| 2021-11-05 | $52.03 | $52.71 | $51.52 | $51.81 | $51.81 | 68,370 |
| 2021-11-04 | $53.71 | $53.71 | $51.69 | $51.94 | $51.94 | 77,411 |
| 2021-11-03 | $53.82 | $54.42 | $53.14 | $53.76 | $53.76 | 58,614 |
| 2021-11-02 | $53.29 | $54.11 | $52.89 | $53.91 | $53.91 | 46,788 |
| 2021-11-01 | $51.94 | $53.68 | $51.94 | $53.60 | $53.60 | 57,743 |
| 2021-10-29 | $52.54 | $52.78 | $52.02 | $52.37 | $52.37 | 71,935 |
| 2021-10-28 | $50.75 | $52.65 | $50.60 | $52.49 | $52.49 | 58,349 |
| 2021-10-27 | $50.43 | $51.43 | $49.56 | $50.64 | $50.64 | 115,047 |
| 2021-10-26 | $51.82 | $52.05 | $50.34 | $50.40 | $50.40 | 57,586 |
| 2021-10-25 | $52.20 | $52.78 | $51.44 | $51.55 | $51.55 | 62,729 |
| 2021-10-22 | $51.84 | $53.20 | $51.59 | $52.29 | $52.29 | 78,650 |
| 2021-10-21 | $52.33 | $52.58 | $51.63 | $51.72 | $51.72 | 66,664 |
| 2021-10-20 | $52.88 | $53.59 | $52.31 | $52.31 | $52.31 | 37,110 |
| 2021-10-19 | $52.97 | $53.94 | $52.81 | $53.04 | $53.04 | 47,685 |
| 2021-10-18 | $54.14 | $54.27 | $52.72 | $52.95 | $52.95 | 111,573 |
| 2021-10-15 | $55.75 | $55.75 | $54.35 | $54.38 | $54.38 | 77,891 |
| 2021-10-14 | $56.54 | $57.54 | $54.70 | $55.20 | $55.20 | 139,577 |
| 2021-10-13 | $55.67 | $56.87 | $55.67 | $56.23 | $56.23 | 71,545 |
| 2021-10-12 | $56.64 | $56.64 | $55.55 | $56.44 | $56.44 | 78,282 |
| 2021-10-11 | $56.00 | $57.94 | $55.71 | $56.78 | $56.78 | 72,571 |
| 2021-10-08 | $56.25 | $56.25 | $55.23 | $55.83 | $55.83 | 67,728 |
| 2021-10-07 | $55.64 | $56.99 | $55.64 | $56.24 | $56.24 | 84,354 |
| 2021-10-06 | $55.95 | $56.84 | $55.07 | $55.44 | $55.44 | 92,365 |
| 2021-10-05 | $55.88 | $57.23 | $55.38 | $56.21 | $56.21 | 111,100 |
| 2021-10-04 | $57.00 | $58.25 | $55.32 | $56.18 | $56.18 | 154,474 |
| 2021-10-01 | $55.71 | $57.77 | $55.10 | $56.90 | $56.90 | 90,832 |
| 2021-09-30 | $55.53 | $56.56 | $54.61 | $55.78 | $55.78 | 98,535 |
| 2021-09-29 | $55.13 | $55.88 | $53.94 | $55.09 | $55.09 | 78,076 |
| 2021-09-28 | $54.64 | $55.82 | $53.92 | $54.90 | $54.90 | 101,441 |
| 2021-09-27 | $54.02 | $55.82 | $53.74 | $54.88 | $54.88 | 85,634 |
| 2021-09-24 | $53.45 | $55.27 | $52.95 | $54.11 | $54.11 | 87,283 |
| 2021-09-23 | $51.35 | $54.66 | $51.05 | $54.03 | $54.03 | 122,530 |
| 2021-09-22 | $49.96 | $51.56 | $49.86 | $51.45 | $51.45 | 86,901 |
| 2021-09-21 | $49.12 | $50.01 | $48.56 | $49.85 | $49.85 | 37,510 |
| 2021-09-20 | $48.47 | $49.50 | $48.44 | $49.03 | $49.03 | 93,976 |
| 2021-09-17 | $51.13 | $51.13 | $48.89 | $49.28 | $49.28 | 365,919 |
| 2021-09-16 | $52.94 | $52.94 | $50.95 | $51.10 | $51.10 | 149,278 |
| 2021-09-15 | $54.02 | $54.46 | $52.53 | $52.88 | $52.88 | 129,832 |
| 2021-09-14 | $52.45 | $54.07 | $52.45 | $53.91 | $53.91 | 103,797 |
| 2021-09-13 | $51.89 | $52.68 | $51.05 | $52.35 | $52.35 | 105,457 |
| 2021-09-10 | $51.51 | $52.19 | $50.27 | $51.70 | $51.70 | 108,962 |
| 2021-09-09 | $51.51 | $52.13 | $50.71 | $51.95 | $51.95 | 154,563 |
| 2021-09-08 | $52.08 | $52.13 | $50.91 | $51.55 | $51.55 | 60,553 |
| 2021-09-07 | $51.54 | $52.32 | $51.13 | $52.08 | $52.08 | 84,914 |
| 2021-09-03 | $52.74 | $52.96 | $50.71 | $51.46 | $51.46 | 97,214 |
| 2021-09-02 | $52.32 | $53.27 | $51.56 | $52.68 | $52.68 | 114,270 |
| 2021-09-01 | $53.78 | $53.78 | $52.05 | $52.42 | $52.42 | 107,423 |
| 2021-08-31 | $51.66 | $55.50 | $51.66 | $53.37 | $53.37 | 287,282 |
| 2021-08-30 | $47.27 | $48.42 | $47.27 | $48.42 | $48.42 | 70,748 |
| 2021-08-27 | $47.62 | $48.59 | $47.04 | $47.49 | $47.49 | 98,328 |
| 2021-08-26 | $48.25 | $48.82 | $47.02 | $47.37 | $47.37 | 93,996 |
| 2021-08-25 | $49.20 | $50.46 | $47.71 | $48.39 | $48.39 | 93,971 |
| 2021-08-24 | $50.52 | $50.76 | $48.87 | $49.21 | $49.21 | 58,711 |
| 2021-08-23 | $49.97 | $51.01 | $49.90 | $50.68 | $50.68 | 104,784 |
| 2021-08-20 | $48.41 | $49.89 | $47.93 | $49.87 | $49.87 | 416,219 |
| 2021-08-19 | $47.81 | $49.21 | $47.23 | $48.57 | $48.57 | 67,118 |
| 2021-08-18 | $49.04 | $49.80 | $48.19 | $48.21 | $48.21 | 77,086 |
| 2021-08-17 | $48.85 | $49.21 | $48.25 | $49.05 | $49.05 | 50,233 |
| 2021-08-16 | $48.69 | $49.85 | $47.94 | $49.19 | $49.19 | 93,192 |
| 2021-08-13 | $48.35 | $49.34 | $47.70 | $48.77 | $48.77 | 109,834 |
| 2021-08-12 | $47.36 | $47.89 | $46.77 | $47.74 | $47.74 | 51,949 |
| 2021-08-11 | $47.61 | $48.39 | $46.97 | $47.19 | $47.19 | 69,446 |
| 2021-08-10 | $48.25 | $48.34 | $46.51 | $47.79 | $47.79 | 74,162 |
| 2021-08-09 | $46.68 | $48.49 | $46.00 | $47.84 | $47.84 | 80,628 |
| 2021-08-06 | $47.04 | $47.19 | $45.58 | $45.77 | $45.77 | 107,128 |
| 2021-08-05 | $46.72 | $46.80 | $45.50 | $46.47 | $46.47 | 100,090 |
| 2021-08-04 | $47.60 | $48.13 | $46.32 | $46.54 | $46.54 | 69,832 |
| 2021-08-03 | $47.43 | $48.02 | $46.89 | $47.95 | $47.95 | 72,402 |
| 2021-08-02 | $46.69 | $47.86 | $46.53 | $47.36 | $47.36 | 64,827 |
| 2021-07-30 | $46.18 | $47.04 | $45.82 | $46.50 | $46.50 | 106,422 |
| 2021-07-29 | $48.37 | $48.40 | $46.59 | $46.61 | $46.61 | 53,100 |
| 2021-07-28 | $47.67 | $48.39 | $47.45 | $48.17 | $48.17 | 80,945 |
| 2021-07-27 | $47.65 | $48.16 | $47.20 | $47.65 | $47.65 | 59,169 |
| 2021-07-26 | $47.85 | $48.12 | $47.02 | $47.54 | $47.54 | 63,527 |
| 2021-07-23 | $48.00 | $48.00 | $47.09 | $47.84 | $47.84 | 56,699 |
| 2021-07-22 | $48.65 | $48.65 | $47.43 | $47.66 | $47.66 | 62,788 |
| 2021-07-21 | $48.67 | $49.10 | $48.08 | $48.83 | $48.83 | 63,964 |
| 2021-07-20 | $47.95 | $49.34 | $46.30 | $48.50 | $48.50 | 115,534 |
| 2021-07-19 | $48.78 | $48.78 | $46.33 | $47.65 | $47.65 | 124,846 |
| 2021-07-16 | $47.26 | $47.64 | $45.84 | $47.59 | $47.59 | 71,942 |
| 2021-07-15 | $48.11 | $48.77 | $46.72 | $47.02 | $47.02 | 154,206 |
| 2021-07-14 | $47.57 | $48.85 | $47.57 | $48.53 | $48.53 | 135,909 |
| 2021-07-13 | $46.75 | $47.89 | $46.58 | $47.48 | $47.48 | 110,606 |
| 2021-07-12 | $46.53 | $49.07 | $46.14 | $47.59 | $47.59 | 154,724 |
| 2021-07-09 | $44.49 | $46.90 | $44.49 | $46.71 | $46.71 | 125,060 |
| 2021-07-08 | $44.08 | $44.37 | $43.00 | $44.11 | $44.11 | 112,473 |
| 2021-07-07 | $45.02 | $45.40 | $43.60 | $43.79 | $43.79 | 133,151 |
| 2021-07-06 | $44.13 | $45.67 | $43.78 | $45.17 | $45.17 | 108,195 |
| 2021-07-02 | $44.16 | $44.40 | $43.52 | $44.24 | $44.24 | 128,699 |
| 2021-07-01 | $43.02 | $44.05 | $42.71 | $44.04 | $44.04 | 140,492 |
| 2021-06-30 | $42.14 | $42.99 | $41.93 | $42.80 | $42.80 | 110,374 |
| 2021-06-29 | $43.35 | $43.35 | $42.01 | $42.14 | $42.14 | 81,967 |
| 2021-06-28 | $44.01 | $44.26 | $42.45 | $43.07 | $43.07 | 100,791 |
| 2021-06-25 | $43.43 | $44.28 | $42.86 | $44.12 | $44.12 | 671,845 |
| 2021-06-24 | $41.49 | $43.39 | $41.49 | $43.10 | $43.10 | 117,510 |
| 2021-06-23 | $42.62 | $43.35 | $40.76 | $41.10 | $41.10 | 109,005 |
| 2021-06-22 | $43.69 | $43.92 | $42.20 | $42.52 | $42.52 | 83,180 |
| 2021-06-21 | $42.94 | $43.70 | $42.43 | $43.62 | $43.62 | 84,230 |
| 2021-06-18 | $42.97 | $43.71 | $42.20 | $42.89 | $42.89 | 385,942 |
| 2021-06-17 | $41.96 | $43.48 | $41.33 | $43.44 | $43.44 | 98,590 |
| 2021-06-16 | $41.65 | $42.14 | $41.09 | $42.08 | $42.08 | 94,829 |
| 2021-06-15 | $41.31 | $41.68 | $40.77 | $41.49 | $41.49 | 95,019 |
| 2021-06-14 | $40.69 | $41.77 | $40.16 | $41.29 | $41.29 | 158,915 |
| 2021-06-11 | $40.74 | $40.75 | $39.76 | $40.69 | $40.69 | 128,164 |
| 2021-06-10 | $38.93 | $41.09 | $38.93 | $40.85 | $40.85 | 151,260 |
| 2021-06-09 | $38.24 | $39.15 | $37.07 | $38.87 | $38.87 | 166,741 |
| 2021-06-08 | $38.48 | $38.82 | $37.11 | $37.59 | $37.59 | 85,494 |
| 2021-06-07 | $37.76 | $38.25 | $37.25 | $38.20 | $38.20 | 208,639 |
| 2021-06-04 | $37.50 | $37.88 | $37.27 | $37.50 | $37.50 | 111,816 |
| 2021-06-03 | $36.62 | $38.24 | $36.54 | $37.38 | $37.38 | 129,249 |
| 2021-06-02 | $38.24 | $38.28 | $36.48 | $36.86 | $36.86 | 154,106 |
| 2021-06-01 | $39.70 | $39.70 | $37.76 | $37.90 | $37.90 | 183,859 |
| 2021-05-28 | $40.67 | $40.78 | $39.42 | $39.62 | $39.62 | 99,001 |
| 2021-05-27 | $41.11 | $41.92 | $40.37 | $40.52 | $40.52 | 73,860 |
| 2021-05-26 | $40.60 | $40.95 | $39.26 | $40.84 | $40.84 | 81,642 |
| 2021-05-25 | $41.76 | $41.76 | $40.34 | $40.36 | $40.36 | 82,053 |
| 2021-05-24 | $41.60 | $42.12 | $41.28 | $41.64 | $41.64 | 106,963 |
| 2021-05-21 | $41.49 | $41.91 | $40.89 | $41.66 | $41.66 | 96,830 |
| 2021-05-20 | $41.49 | $41.93 | $40.56 | $41.07 | $41.07 | 50,933 |
| 2021-05-19 | $39.92 | $41.55 | $39.75 | $41.39 | $41.39 | 92,100 |
| 2021-05-18 | $41.78 | $41.78 | $40.16 | $40.29 | $40.29 | 92,897 |
| 2021-05-17 | $41.39 | $41.89 | $40.33 | $41.77 | $41.77 | 41,643 |
| 2021-05-14 | $40.12 | $42.01 | $40.12 | $41.85 | $41.85 | 75,755 |
| 2021-05-13 | $39.79 | $40.82 | $39.79 | $40.67 | $40.67 | 63,752 |
| 2021-05-12 | $39.08 | $40.68 | $38.63 | $39.68 | $39.68 | 75,114 |
| 2021-05-11 | $38.27 | $40.08 | $38.06 | $39.70 | $39.70 | 70,038 |
| 2021-05-10 | $39.01 | $41.65 | $38.29 | $38.47 | $38.47 | 103,852 |
| 2021-05-07 | $40.54 | $41.83 | $40.44 | $41.65 | $41.65 | 86,446 |
| 2021-05-06 | $40.55 | $40.84 | $40.16 | $40.43 | $40.43 | 71,270 |
| 2021-05-05 | $41.10 | $41.65 | $40.06 | $40.62 | $40.62 | 75,311 |
| 2021-05-04 | $42.34 | $42.34 | $41.08 | $41.15 | $41.15 | 68,134 |
| 2021-05-03 | $41.05 | $42.28 | $40.79 | $41.97 | $41.97 | 132,665 |
| 2021-04-30 | $40.62 | $41.30 | $40.34 | $40.83 | $40.83 | 117,789 |
| 2021-04-29 | $41.62 | $41.62 | $40.33 | $40.93 | $40.93 | 71,572 |
| 2021-04-28 | $41.52 | $42.02 | $41.24 | $41.42 | $41.42 | 54,541 |
| 2021-04-27 | $41.07 | $42.03 | $40.88 | $41.82 | $41.82 | 80,177 |
| 2021-04-26 | $44.07 | $44.82 | $40.43 | $40.98 | $40.98 | 121,081 |
| 2021-04-23 | $44.54 | $45.70 | $43.97 | $44.04 | $44.04 | 81,007 |
| 2021-04-22 | $43.70 | $44.85 | $42.87 | $44.50 | $44.50 | 111,548 |
| 2021-04-21 | $42.77 | $43.79 | $42.40 | $43.75 | $43.75 | 69,435 |
| 2021-04-20 | $42.36 | $43.01 | $41.43 | $42.87 | $42.87 | 62,510 |
| 2021-04-19 | $43.97 | $44.00 | $42.07 | $42.62 | $42.62 | 78,570 |
| 2021-04-16 | $44.68 | $44.96 | $44.20 | $44.27 | $44.27 | 111,947 |
| 2021-04-15 | $43.02 | $44.59 | $43.02 | $44.31 | $44.31 | 105,096 |
| 2021-04-14 | $42.34 | $44.28 | $42.34 | $43.37 | $43.37 | 110,037 |
| 2021-04-13 | $41.19 | $42.16 | $41.02 | $42.13 | $42.13 | 118,168 |
| 2021-04-12 | $41.45 | $41.62 | $40.72 | $41.32 | $41.32 | 223,815 |
| 2021-04-09 | $40.94 | $41.84 | $40.94 | $41.56 | $41.56 | 107,588 |
| 2021-04-08 | $40.33 | $41.38 | $39.10 | $41.20 | $41.20 | 214,182 |
| 2021-04-07 | $40.34 | $41.33 | $39.54 | $39.63 | $39.63 | 87,200 |
| 2021-04-06 | $41.48 | $41.77 | $39.98 | $40.13 | $40.13 | 130,978 |
| 2021-04-05 | $42.18 | $42.18 | $40.71 | $41.28 | $41.28 | 199,237 |
| 2021-04-01 | $41.73 | $42.21 | $41.05 | $41.87 | $41.87 | 162,957 |
| 2021-03-31 | $41.22 | $42.38 | $41.06 | $41.74 | $41.74 | 142,554 |
| 2021-03-30 | $40.86 | $41.43 | $40.57 | $41.06 | $41.06 | 120,457 |
| 2021-03-29 | $41.55 | $42.65 | $40.70 | $41.00 | $41.00 | 109,462 |
| 2021-03-26 | $42.49 | $42.73 | $41.36 | $41.75 | $41.75 | 79,851 |
| 2021-03-25 | $42.37 | $43.00 | $41.19 | $42.10 | $42.10 | 106,736 |
| 2021-03-24 | $44.13 | $44.13 | $41.83 | $41.85 | $41.85 | 130,674 |
| 2021-03-23 | $45.56 | $45.56 | $43.54 | $43.65 | $43.65 | 76,859 |
| 2021-03-22 | $45.23 | $46.45 | $45.13 | $45.98 | $45.98 | 56,345 |
| 2021-03-19 | $45.27 | $46.58 | $44.78 | $45.30 | $45.30 | 332,785 |
| 2021-03-18 | $44.99 | $45.59 | $43.97 | $45.07 | $45.07 | 92,414 |
| 2021-03-17 | $44.38 | $45.24 | $43.89 | $45.15 | $45.15 | 60,660 |
| 2021-03-16 | $44.48 | $44.97 | $44.14 | $44.77 | $44.77 | 47,220 |
| 2021-03-15 | $44.75 | $45.34 | $43.98 | $44.63 | $44.63 | 63,886 |
| 2021-03-12 | $45.52 | $45.57 | $44.52 | $44.98 | $44.98 | 57,298 |
| 2021-03-11 | $45.02 | $46.08 | $44.97 | $45.46 | $45.46 | 117,745 |
| 2021-03-10 | $45.00 | $45.97 | $44.58 | $44.82 | $44.82 | 92,589 |
| 2021-03-09 | $44.15 | $45.56 | $44.07 | $44.46 | $44.46 | 110,564 |
| 2021-03-08 | $43.60 | $44.36 | $42.98 | $43.79 | $43.79 | 159,929 |
| 2021-03-05 | $42.48 | $44.00 | $41.41 | $43.25 | $43.25 | 255,362 |
| 2021-03-04 | $40.48 | $42.43 | $40.32 | $41.81 | $41.81 | 203,355 |
| 2021-03-03 | $40.54 | $42.17 | $39.90 | $40.32 | $40.32 | 133,797 |
| 2021-03-02 | $43.92 | $44.54 | $40.40 | $40.40 | $40.40 | 185,525 |
| 2021-03-01 | $44.85 | $45.94 | $44.40 | $45.38 | $45.38 | 155,338 |
| 2021-02-26 | $45.75 | $46.45 | $43.80 | $44.50 | $44.50 | 168,001 |
| 2021-02-25 | $45.56 | $46.57 | $45.46 | $45.78 | $45.78 | 111,716 |
| 2021-02-24 | $45.78 | $46.89 | $45.26 | $45.68 | $45.68 | 92,621 |
| 2021-02-23 | $45.76 | $46.49 | $44.61 | $45.48 | $45.48 | 104,448 |
| 2021-02-22 | $45.05 | $46.00 | $44.45 | $45.90 | $45.90 | 142,696 |
| 2021-02-19 | $46.25 | $46.60 | $45.16 | $45.47 | $45.47 | 135,178 |
| 2021-02-18 | $47.36 | $48.14 | $46.06 | $46.29 | $46.29 | 82,823 |
| 2021-02-17 | $45.67 | $48.24 | $45.51 | $47.74 | $47.74 | 87,472 |
| 2021-02-16 | $46.43 | $46.79 | $44.46 | $46.16 | $46.16 | 169,493 |
| 2021-02-12 | $47.77 | $49.23 | $46.13 | $46.35 | $46.35 | 97,167 |
| 2021-02-11 | $49.87 | $50.87 | $47.81 | $48.01 | $48.01 | 95,546 |
| 2021-02-10 | $50.25 | $51.36 | $49.70 | $49.96 | $49.96 | 103,759 |
| 2021-02-09 | $50.42 | $51.06 | $49.27 | $49.90 | $49.90 | 88,121 |
| 2021-02-08 | $49.65 | $50.80 | $49.10 | $50.45 | $50.45 | 96,186 |
| 2021-02-05 | $48.61 | $49.47 | $48.19 | $49.47 | $49.47 | 93,122 |
| 2021-02-04 | $46.50 | $48.37 | $46.50 | $48.34 | $48.34 | 132,246 |
| 2021-02-03 | $49.57 | $49.66 | $46.41 | $46.49 | $46.49 | 102,761 |
| 2021-02-02 | $47.21 | $50.90 | $46.80 | $49.32 | $49.32 | 232,877 |
| 2021-02-01 | $46.70 | $48.49 | $45.93 | $48.49 | $48.49 | 121,140 |
| 2021-01-29 | $47.27 | $48.81 | $46.49 | $46.67 | $46.67 | 106,484 |
| 2021-01-28 | $48.51 | $49.00 | $46.78 | $46.88 | $46.88 | 117,628 |
| 2021-01-27 | $48.42 | $48.42 | $46.63 | $48.10 | $48.10 | 134,798 |
| 2021-01-26 | $49.03 | $49.72 | $47.85 | $49.19 | $49.19 | 95,620 |
| 2021-01-25 | $48.00 | $48.92 | $47.50 | $48.84 | $48.84 | 126,328 |
| 2021-01-22 | $48.14 | $48.14 | $47.00 | $47.70 | $47.70 | 95,107 |
| 2021-01-21 | $48.40 | $48.62 | $47.22 | $48.08 | $48.08 | 89,285 |
| 2021-01-20 | $50.18 | $50.52 | $48.03 | $48.26 | $48.26 | 125,555 |
| 2021-01-19 | $50.57 | $51.32 | $50.03 | $50.14 | $50.14 | 106,557 |
| 2021-01-15 | $50.23 | $51.60 | $49.63 | $50.67 | $50.67 | 78,198 |
| 2021-01-14 | $49.53 | $50.80 | $49.25 | $50.73 | $50.73 | 62,541 |
| 2021-01-13 | $49.56 | $50.03 | $49.10 | $49.55 | $49.55 | 69,278 |
| 2021-01-12 | $50.30 | $50.69 | $49.28 | $49.78 | $49.78 | 102,307 |
| 2021-01-11 | $49.25 | $50.48 | $48.98 | $49.85 | $49.85 | 154,779 |
| 2021-01-08 | $50.94 | $51.56 | $48.95 | $49.69 | $49.69 | 128,003 |
| 2021-01-07 | $50.07 | $52.26 | $50.07 | $50.97 | $50.97 | 105,529 |
| 2021-01-06 | $50.34 | $50.60 | $48.52 | $50.02 | $50.02 | 197,474 |
| 2021-01-05 | $48.43 | $50.58 | $47.73 | $50.02 | $50.02 | 184,113 |
| 2021-01-04 | $46.77 | $48.77 | $46.60 | $48.66 | $48.66 | 131,583 |
| 2020-12-31 | $46.51 | $46.89 | $45.47 | $46.57 | $46.57 | 69,569 |
| 2020-12-30 | $46.36 | $46.69 | $45.45 | $46.50 | $46.50 | 133,868 |
| 2020-12-29 | $46.41 | $46.72 | $45.65 | $46.28 | $46.28 | 105,457 |
| 2020-12-28 | $46.29 | $47.15 | $45.66 | $46.42 | $46.42 | 107,182 |
| 2020-12-24 | $47.43 | $47.81 | $45.98 | $46.19 | $46.19 | 46,071 |
| 2020-12-23 | $47.29 | $47.50 | $46.84 | $47.13 | $47.13 | 97,431 |
| 2020-12-22 | $46.82 | $48.32 | $46.82 | $47.16 | $47.16 | 108,454 |
| 2020-12-21 | $47.47 | $48.40 | $46.73 | $47.44 | $47.44 | 117,905 |
| 2020-12-18 | $46.82 | $48.18 | $46.01 | $48.09 | $48.09 | 677,220 |
| 2020-12-17 | $46.18 | $46.70 | $44.22 | $46.46 | $46.46 | 114,435 |
| 2020-12-16 | $46.97 | $47.29 | $45.86 | $46.21 | $46.21 | 85,306 |
| 2020-12-15 | $45.93 | $47.23 | $45.29 | $47.02 | $47.02 | 189,254 |
| 2020-12-14 | $45.59 | $47.08 | $45.41 | $46.18 | $46.18 | 153,945 |
| 2020-12-11 | $46.46 | $47.47 | $44.86 | $45.32 | $45.32 | 114,879 |
| 2020-12-10 | $47.13 | $47.31 | $45.97 | $46.98 | $46.98 | 84,209 |
| 2020-12-09 | $47.85 | $47.85 | $46.02 | $46.82 | $46.82 | 128,790 |
| 2020-12-08 | $46.62 | $47.63 | $46.11 | $47.51 | $47.51 | 134,630 |
| 2020-12-07 | $47.36 | $47.85 | $46.06 | $46.77 | $46.77 | 70,711 |
| 2020-12-04 | $46.23 | $47.75 | $46.23 | $47.51 | $47.51 | 112,486 |
| 2020-12-03 | $45.88 | $47.20 | $45.88 | $46.99 | $46.99 | 86,897 |
| 2020-12-02 | $46.58 | $47.01 | $45.96 | $46.66 | $46.66 | 91,164 |
| 2020-12-01 | $45.48 | $47.75 | $45.48 | $46.70 | $46.70 | 127,204 |
| 2020-11-30 | $47.38 | $47.38 | $45.15 | $45.50 | $45.50 | 193,921 |
| 2020-11-27 | $46.27 | $47.48 | $46.26 | $47.31 | $47.31 | 65,295 |
| 2020-11-25 | $46.72 | $46.85 | $46.19 | $46.50 | $46.50 | 93,126 |
| 2020-11-24 | $46.70 | $48.11 | $45.18 | $46.86 | $46.86 | 91,858 |
| 2020-11-23 | $47.32 | $47.56 | $45.95 | $46.67 | $46.67 | 106,389 |
| 2020-11-20 | $46.40 | $46.89 | $45.79 | $46.73 | $46.73 | 137,909 |
| 2020-11-19 | $47.58 | $47.58 | $46.60 | $46.95 | $46.95 | 62,935 |
| 2020-11-18 | $49.10 | $49.72 | $46.91 | $47.04 | $47.04 | 62,659 |
| 2020-11-17 | $48.85 | $49.27 | $47.51 | $49.06 | $49.06 | 75,173 |
| 2020-11-16 | $49.40 | $49.44 | $48.44 | $49.13 | $49.13 | 106,080 |
| 2020-11-13 | $49.10 | $49.54 | $48.48 | $48.91 | $48.91 | 70,780 |
| 2020-11-12 | $48.98 | $50.24 | $47.81 | $48.79 | $48.79 | 64,312 |
| 2020-11-11 | $49.80 | $50.00 | $48.32 | $49.34 | $49.34 | 65,097 |
| 2020-11-10 | $49.30 | $50.33 | $48.38 | $49.85 | $49.85 | 181,707 |
| 2020-11-09 | $50.46 | $50.46 | $47.01 | $48.90 | $48.90 | 172,261 |
| 2020-11-06 | $50.13 | $50.50 | $48.07 | $48.29 | $48.29 | 99,366 |
| 2020-11-05 | $51.66 | $51.66 | $49.86 | $50.19 | $50.19 | 115,015 |
| 2020-11-04 | $50.10 | $53.43 | $50.10 | $51.34 | $51.34 | 162,172 |
| 2020-11-03 | $49.93 | $50.53 | $48.50 | $50.09 | $50.09 | 152,753 |
| 2020-11-02 | $49.40 | $51.47 | $46.25 | $49.22 | $49.22 | 276,527 |
| 2020-10-30 | $46.11 | $46.67 | $45.00 | $46.52 | $46.52 | 118,173 |
| 2020-10-29 | $45.33 | $47.49 | $44.99 | $46.18 | $46.18 | 161,966 |
| 2020-10-28 | $45.40 | $46.04 | $44.78 | $45.03 | $45.03 | 168,742 |
| 2020-10-27 | $45.44 | $47.10 | $45.38 | $46.09 | $46.09 | 114,853 |
| 2020-10-26 | $46.38 | $47.04 | $45.40 | $45.63 | $45.63 | 154,542 |
| 2020-10-23 | $48.00 | $48.38 | $46.37 | $46.82 | $46.82 | 114,056 |
| 2020-10-22 | $46.50 | $48.23 | $45.46 | $47.49 | $47.49 | 146,205 |
| 2020-10-21 | $46.65 | $47.64 | $46.36 | $46.47 | $46.47 | 111,731 |
| 2020-10-20 | $46.11 | $47.25 | $45.35 | $46.48 | $46.48 | 124,559 |
| 2020-10-19 | $46.28 | $47.10 | $45.68 | $45.91 | $45.91 | 129,053 |
| 2020-10-16 | $46.07 | $47.41 | $45.12 | $46.45 | $46.45 | 102,985 |
| 2020-10-15 | $44.98 | $46.42 | $44.67 | $46.22 | $46.22 | 97,990 |
| 2020-10-14 | $45.05 | $46.50 | $45.05 | $45.47 | $45.47 | 116,354 |
| 2020-10-13 | $45.26 | $46.10 | $44.78 | $45.72 | $45.72 | 118,677 |
| 2020-10-12 | $46.22 | $46.47 | $44.04 | $45.51 | $45.51 | 125,289 |
| 2020-10-09 | $44.63 | $46.78 | $44.63 | $46.35 | $46.35 | 172,209 |
| 2020-10-08 | $44.04 | $45.62 | $44.04 | $45.25 | $45.25 | 203,228 |
| 2020-10-07 | $43.13 | $43.94 | $42.89 | $43.63 | $43.63 | 126,990 |
| 2020-10-06 | $42.89 | $43.70 | $42.32 | $42.90 | $42.90 | 172,072 |
| 2020-10-05 | $42.02 | $43.36 | $42.02 | $42.87 | $42.87 | 100,272 |
| 2020-10-02 | $42.47 | $42.97 | $40.39 | $41.72 | $41.72 | 166,081 |
| 2020-10-01 | $42.67 | $43.75 | $42.50 | $43.07 | $43.07 | 180,184 |
| 2020-09-30 | $42.09 | $43.00 | $41.56 | $42.48 | $42.48 | 243,207 |
| 2020-09-29 | $41.14 | $42.82 | $41.14 | $41.88 | $41.88 | 358,490 |
| 2020-09-28 | $41.67 | $41.67 | $40.00 | $41.27 | $41.27 | 155,860 |
| 2020-09-25 | $40.82 | $41.76 | $40.82 | $41.61 | $41.61 | 195,043 |
| 2020-09-24 | $40.09 | $41.93 | $39.87 | $41.12 | $41.12 | 258,578 |
| 2020-09-23 | $39.82 | $40.32 | $39.50 | $39.54 | $39.54 | 136,060 |
| 2020-09-22 | $39.64 | $40.08 | $39.35 | $39.80 | $39.80 | 129,971 |
| 2020-09-21 | $39.17 | $39.93 | $38.83 | $39.68 | $39.68 | 171,692 |
| 2020-09-18 | $39.66 | $40.50 | $39.23 | $39.83 | $39.83 | 514,116 |
| 2020-09-17 | $38.49 | $39.70 | $38.19 | $39.35 | $39.35 | 137,871 |
| 2020-09-16 | $38.77 | $39.33 | $38.74 | $38.90 | $38.90 | 124,813 |
| 2020-09-15 | $38.34 | $38.87 | $37.75 | $38.68 | $38.68 | 166,092 |
| 2020-09-14 | $37.56 | $38.53 | $37.56 | $37.96 | $37.96 | 252,899 |
| 2020-09-11 | $37.11 | $38.00 | $36.60 | $37.02 | $37.02 | 109,082 |
| 2020-09-10 | $37.30 | $38.01 | $37.05 | $37.19 | $37.19 | 202,386 |
| 2020-09-09 | $37.39 | $37.88 | $36.68 | $37.30 | $37.30 | 294,530 |
| 2020-09-08 | $36.89 | $37.57 | $36.76 | $37.22 | $37.22 | 271,060 |
| 2020-09-04 | $38.48 | $38.48 | $36.48 | $37.25 | $37.25 | 162,533 |
| 2020-09-03 | $38.42 | $38.52 | $37.72 | $38.06 | $38.06 | 164,212 |
| 2020-09-02 | $38.22 | $39.47 | $38.00 | $38.62 | $38.62 | 184,149 |
| 2020-09-01 | $39.47 | $39.54 | $37.91 | $38.12 | $38.12 | 475,256 |
| 2020-08-31 | $39.79 | $39.82 | $39.00 | $39.68 | $39.68 | 147,854 |
| 2020-08-28 | $39.30 | $39.73 | $38.61 | $39.58 | $39.58 | 132,020 |
| 2020-08-27 | $40.52 | $40.52 | $39.70 | $39.84 | $39.84 | 101,635 |
| 2020-08-26 | $40.38 | $40.54 | $39.48 | $40.26 | $40.26 | 224,941 |
| 2020-08-25 | $41.23 | $41.23 | $39.98 | $40.40 | $40.40 | 186,716 |
| 2020-08-24 | $41.41 | $41.41 | $40.19 | $40.95 | $40.95 | 101,744 |
| 2020-08-21 | $41.14 | $41.34 | $40.14 | $41.23 | $41.23 | 252,791 |
| 2020-08-20 | $42.13 | $42.34 | $41.35 | $41.40 | $41.40 | 79,837 |
| 2020-08-19 | $42.56 | $42.93 | $42.00 | $42.32 | $42.32 | 98,293 |
| 2020-08-18 | $42.80 | $43.27 | $42.09 | $42.63 | $42.63 | 101,686 |
| 2020-08-17 | $43.02 | $43.75 | $42.61 | $43.03 | $43.03 | 125,518 |
| 2020-08-14 | $42.75 | $43.03 | $42.24 | $42.91 | $42.91 | 86,720 |
| 2020-08-13 | $43.74 | $43.74 | $42.50 | $42.98 | $42.98 | 103,003 |
| 2020-08-12 | $43.52 | $44.11 | $42.83 | $43.72 | $43.72 | 193,930 |
| 2020-08-11 | $42.58 | $44.72 | $42.19 | $43.12 | $43.12 | 236,815 |
| 2020-08-10 | $47.00 | $47.37 | $38.50 | $43.26 | $43.26 | 646,616 |
| 2020-08-07 | $47.71 | $48.13 | $46.58 | $47.00 | $47.00 | 266,973 |
| 2020-08-06 | $48.63 | $49.13 | $47.49 | $47.50 | $47.50 | 183,111 |
| 2020-08-05 | $48.69 | $49.07 | $48.03 | $48.84 | $48.84 | 153,549 |
| 2020-08-04 | $47.72 | $48.72 | $46.92 | $48.12 | $48.12 | 110,174 |
| 2020-08-03 | $46.63 | $47.95 | $45.70 | $47.72 | $47.72 | 141,225 |
| 2020-07-31 | $47.61 | $47.61 | $45.18 | $46.39 | $46.39 | 148,036 |
| 2020-07-30 | $47.41 | $48.56 | $47.40 | $47.73 | $47.73 | 104,901 |
| 2020-07-29 | $47.51 | $48.58 | $47.00 | $47.95 | $47.95 | 153,559 |
| 2020-07-28 | $48.98 | $49.23 | $47.27 | $47.40 | $47.40 | 73,372 |
| 2020-07-27 | $47.88 | $49.17 | $47.50 | $49.16 | $49.16 | 102,856 |
| 2020-07-24 | $48.88 | $49.18 | $47.29 | $47.67 | $47.67 | 131,395 |
| 2020-07-23 | $49.83 | $49.88 | $48.41 | $48.88 | $48.88 | 104,473 |
| 2020-07-22 | $50.57 | $50.94 | $49.69 | $49.83 | $49.83 | 67,881 |
| 2020-07-21 | $50.89 | $51.08 | $50.21 | $50.64 | $50.64 | 92,463 |
| 2020-07-20 | $51.50 | $51.71 | $50.15 | $50.60 | $50.60 | 67,444 |
| 2020-07-17 | $51.12 | $51.92 | $50.98 | $51.27 | $51.27 | 117,700 |
| 2020-07-16 | $50.24 | $51.85 | $50.09 | $51.28 | $51.28 | 96,800 |
| 2020-07-15 | $49.39 | $51.22 | $49.34 | $50.80 | $50.80 | 132,600 |
| 2020-07-14 | $48.33 | $48.98 | $47.30 | $48.53 | $48.53 | 142,300 |
| 2020-07-13 | $48.79 | $50.15 | $47.84 | $48.22 | $48.22 | 230,700 |
| 2020-07-10 | $47.14 | $48.91 | $46.84 | $48.45 | $48.45 | 136,800 |
| 2020-07-09 | $46.37 | $47.85 | $45.04 | $47.22 | $47.22 | 153,400 |
| 2020-07-08 | $46.84 | $47.40 | $45.64 | $46.35 | $46.35 | 143,800 |
| 2020-07-07 | $47.38 | $47.41 | $46.19 | $46.86 | $46.86 | 192,900 |
| 2020-07-06 | $49.41 | $49.76 | $47.22 | $47.62 | $47.62 | 313,900 |
| 2020-07-02 | $49.58 | $49.94 | $48.02 | $48.46 | $48.46 | 285,700 |
| 2020-07-01 | $48.18 | $49.16 | $47.67 | $48.90 | $48.90 | 212,700 |
| 2020-06-30 | $47.83 | $48.58 | $46.86 | $47.98 | $47.98 | 101,200 |
| 2020-06-29 | $47.00 | $48.40 | $46.41 | $48.02 | $48.02 | 106,300 |
| 2020-06-26 | $47.71 | $48.27 | $46.47 | $46.74 | $46.74 | 430,923 |
| 2020-06-25 | $47.66 | $48.28 | $46.96 | $48.08 | $48.08 | 173,255 |
| 2020-06-24 | $48.23 | $48.53 | $47.02 | $47.77 | $47.77 | 152,871 |
| 2020-06-23 | $48.30 | $49.42 | $48.18 | $48.58 | $48.58 | 223,590 |
| 2020-06-22 | $45.50 | $48.19 | $44.96 | $48.02 | $48.02 | 180,210 |
| 2020-06-19 | $46.92 | $47.93 | $45.07 | $45.07 | $45.07 | 571,357 |
| 2020-06-18 | $45.30 | $46.36 | $45.21 | $46.22 | $46.22 | 78,044 |
| 2020-06-17 | $45.82 | $46.53 | $45.05 | $45.67 | $45.67 | 103,831 |
| 2020-06-16 | $45.43 | $46.05 | $44.41 | $45.74 | $45.74 | 143,775 |
| 2020-06-15 | $42.63 | $44.51 | $42.33 | $44.39 | $44.39 | 108,980 |
| 2020-06-12 | $46.98 | $48.54 | $42.32 | $43.44 | $43.44 | 208,989 |
| 2020-06-11 | $46.62 | $48.11 | $45.85 | $45.96 | $45.96 | 171,250 |
| 2020-06-10 | $49.16 | $49.51 | $47.92 | $47.99 | $47.99 | 108,481 |
| 2020-06-09 | $49.09 | $49.63 | $48.72 | $48.99 | $48.99 | 122,317 |
| 2020-06-08 | $49.78 | $49.95 | $48.84 | $49.40 | $49.40 | 190,988 |
| 2020-06-05 | $48.78 | $50.35 | $48.29 | $49.48 | $49.48 | 171,055 |
| 2020-06-04 | $49.49 | $50.10 | $47.72 | $47.79 | $47.79 | 164,010 |
| 2020-06-03 | $52.94 | $52.94 | $49.53 | $49.54 | $49.54 | 271,523 |
| 2020-06-02 | $52.26 | $52.75 | $50.72 | $52.46 | $52.46 | 177,776 |
| 2020-06-01 | $51.19 | $52.91 | $50.40 | $51.97 | $51.97 | 191,468 |
| 2020-05-29 | $51.87 | $51.88 | $49.26 | $51.26 | $51.26 | 141,873 |
| 2020-05-28 | $53.67 | $53.67 | $51.91 | $51.92 | $51.92 | 178,639 |
| 2020-05-27 | $54.11 | $54.11 | $51.76 | $53.41 | $53.41 | 191,897 |
| 2020-05-26 | $54.57 | $54.57 | $53.47 | $53.61 | $53.61 | 139,366 |
| 2020-05-22 | $52.94 | $53.22 | $52.42 | $53.07 | $53.07 | 97,767 |
| 2020-05-21 | $53.26 | $53.37 | $52.45 | $53.21 | $53.21 | 77,320 |
| 2020-05-20 | $53.68 | $54.35 | $52.83 | $53.52 | $53.52 | 96,255 |
| 2020-05-19 | $54.39 | $55.43 | $53.21 | $53.27 | $53.27 | 104,145 |
| 2020-05-18 | $54.10 | $54.94 | $53.96 | $54.33 | $54.33 | 184,100 |
| 2020-05-15 | $50.18 | $53.04 | $50.18 | $52.56 | $52.56 | 370,627 |
| 2020-05-14 | $50.93 | $52.32 | $49.92 | $50.27 | $50.27 | 148,875 |
| 2020-05-13 | $54.25 | $55.19 | $52.03 | $52.06 | $52.06 | 167,029 |
| 2020-05-12 | $54.75 | $56.16 | $54.46 | $54.46 | $54.46 | 245,081 |
| 2020-05-11 | $54.45 | $55.65 | $53.43 | $54.57 | $54.57 | 156,648 |
| 2020-05-08 | $53.78 | $55.08 | $53.31 | $55.02 | $55.02 | 150,816 |
| 2020-05-07 | $53.91 | $53.95 | $52.64 | $53.33 | $53.33 | 86,610 |
| 2020-05-06 | $54.26 | $54.76 | $53.02 | $53.44 | $53.44 | 79,339 |
| 2020-05-05 | $53.30 | $55.33 | $53.12 | $54.25 | $54.25 | 127,972 |
| 2020-05-04 | $52.25 | $52.68 | $50.35 | $52.34 | $52.34 | 114,730 |
| 2020-05-01 | $50.34 | $52.37 | $49.88 | $52.16 | $52.16 | 110,552 |
| 2020-04-30 | $53.23 | $53.91 | $50.98 | $50.98 | $50.98 | 124,301 |
| 2020-04-29 | $55.48 | $55.48 | $52.55 | $53.72 | $53.72 | 114,941 |
| 2020-04-28 | $55.24 | $56.13 | $53.25 | $53.76 | $53.76 | 196,992 |
| 2020-04-27 | $51.71 | $52.03 | $51.10 | $51.67 | $51.67 | 136,173 |
| 2020-04-24 | $50.73 | $51.42 | $50.12 | $51.38 | $51.38 | 133,835 |
| 2020-04-23 | $50.00 | $51.22 | $49.41 | $50.33 | $50.33 | 100,553 |
| 2020-04-22 | $48.71 | $50.21 | $48.45 | $49.77 | $49.77 | 126,202 |
| 2020-04-21 | $50.58 | $50.58 | $47.67 | $47.75 | $47.75 | 109,199 |
| 2020-04-20 | $52.17 | $52.49 | $51.13 | $51.46 | $51.46 | 211,633 |
| 2020-04-17 | $53.09 | $53.30 | $51.54 | $52.27 | $52.27 | 150,130 |
| 2020-04-16 | $50.00 | $52.57 | $49.60 | $51.47 | $51.47 | 224,815 |
| 2020-04-15 | $47.26 | $49.26 | $47.26 | $48.04 | $48.04 | 128,740 |
| 2020-04-14 | $49.32 | $49.32 | $47.68 | $48.32 | $48.32 | 175,283 |
| 2020-04-13 | $48.85 | $49.10 | $47.71 | $48.32 | $48.32 | 87,211 |
| 2020-04-09 | $48.23 | $49.99 | $47.76 | $48.52 | $48.52 | 134,015 |
| 2020-04-08 | $47.88 | $48.15 | $45.84 | $47.50 | $47.50 | 122,925 |
| 2020-04-07 | $48.00 | $48.55 | $46.63 | $47.39 | $47.39 | 228,607 |
| 2020-04-06 | $44.52 | $47.42 | $44.52 | $47.33 | $47.33 | 136,138 |
| 2020-04-03 | $44.75 | $45.25 | $42.63 | $43.53 | $43.53 | 87,745 |
| 2020-04-02 | $42.59 | $46.01 | $42.59 | $45.14 | $45.14 | 142,525 |
| 2020-04-01 | $45.50 | $46.62 | $42.39 | $43.24 | $43.24 | 217,767 |
| 2020-03-31 | $45.18 | $46.40 | $43.45 | $46.00 | $46.00 | 356,159 |
| 2020-03-30 | $39.75 | $45.46 | $39.75 | $45.31 | $45.31 | 225,876 |
| 2020-03-27 | $41.64 | $42.93 | $39.97 | $40.13 | $40.13 | 128,254 |
| 2020-03-26 | $41.54 | $44.47 | $40.96 | $42.46 | $42.46 | 182,675 |
| 2020-03-25 | $40.90 | $42.85 | $40.47 | $41.46 | $41.46 | 201,311 |
| 2020-03-24 | $40.30 | $41.56 | $37.95 | $40.94 | $40.94 | 193,713 |
| 2020-03-23 | $37.45 | $39.43 | $36.31 | $38.67 | $38.67 | 175,186 |
| 2020-03-20 | $39.14 | $39.78 | $36.78 | $36.87 | $36.87 | 252,243 |
| 2020-03-19 | $37.83 | $41.72 | $37.43 | $39.36 | $39.36 | 206,950 |
| 2020-03-18 | $36.16 | $40.40 | $35.19 | $38.56 | $38.56 | 246,205 |
| 2020-03-17 | $38.52 | $40.66 | $35.42 | $38.30 | $38.30 | 368,093 |
| 2020-03-16 | $38.91 | $39.25 | $35.31 | $36.95 | $36.95 | 263,336 |
| 2020-03-13 | $35.82 | $39.51 | $33.80 | $39.31 | $39.31 | 551,670 |
| 2020-03-12 | $37.05 | $39.34 | $34.07 | $34.37 | $34.37 | 410,770 |
| 2020-03-11 | $38.72 | $39.53 | $37.94 | $39.07 | $39.07 | 243,822 |
| 2020-03-10 | $38.23 | $39.63 | $37.78 | $39.58 | $39.58 | 273,749 |
| 2020-03-09 | $39.03 | $40.13 | $37.45 | $37.45 | $37.45 | 255,131 |
| 2020-03-06 | $39.63 | $42.10 | $39.63 | $40.85 | $40.85 | 216,624 |
| 2020-03-05 | $42.23 | $42.90 | $40.60 | $40.96 | $40.96 | 175,091 |
| 2020-03-04 | $44.19 | $45.38 | $42.80 | $43.00 | $43.00 | 303,622 |
| 2020-03-03 | $41.69 | $44.31 | $41.35 | $43.99 | $43.99 | 384,502 |
| 2020-03-02 | $46.20 | $47.26 | $40.65 | $41.86 | $41.86 | 433,228 |
| 2020-02-28 | $45.19 | $47.19 | $44.83 | $45.90 | $45.90 | 265,712 |
| 2020-02-27 | $47.61 | $48.26 | $46.91 | $46.93 | $46.93 | 202,076 |
| 2020-02-26 | $49.57 | $50.29 | $48.31 | $48.69 | $48.69 | 111,916 |
| 2020-02-25 | $51.24 | $51.51 | $49.23 | $49.32 | $49.32 | 135,976 |
| 2020-02-24 | $50.54 | $51.58 | $50.05 | $51.10 | $51.10 | 167,580 |
| 2020-02-21 | $52.25 | $52.60 | $51.67 | $52.17 | $52.17 | 107,260 |
| 2020-02-20 | $52.59 | $53.30 | $51.89 | $52.30 | $52.30 | 139,060 |
| 2020-02-19 | $53.29 | $53.38 | $52.30 | $52.87 | $52.87 | 112,721 |
| 2020-02-18 | $52.37 | $53.51 | $52.37 | $53.21 | $53.21 | 166,079 |
| 2020-02-14 | $53.68 | $53.99 | $52.60 | $52.71 | $52.71 | 77,054 |
| 2020-02-13 | $55.13 | $55.51 | $53.51 | $53.69 | $53.69 | 96,865 |
| 2020-02-12 | $57.27 | $57.55 | $55.73 | $55.80 | $55.80 | 105,757 |
| 2020-02-11 | $57.36 | $57.91 | $56.38 | $56.86 | $56.86 | 61,984 |
| 2020-02-10 | $57.27 | $58.13 | $56.26 | $57.08 | $57.08 | 133,090 |
| 2020-02-07 | $58.11 | $58.91 | $57.00 | $57.40 | $57.40 | 106,690 |
| 2020-02-06 | $58.12 | $59.12 | $57.29 | $58.31 | $58.31 | 141,196 |
| 2020-02-05 | $56.08 | $58.32 | $56.07 | $57.72 | $57.72 | 154,636 |
| 2020-02-04 | $55.04 | $56.51 | $54.97 | $55.50 | $55.50 | 139,620 |
| 2020-02-03 | $53.84 | $54.61 | $53.07 | $54.47 | $54.47 | 105,948 |
| 2020-01-31 | $54.75 | $54.84 | $53.65 | $53.82 | $53.82 | 144,229 |
| 2020-01-30 | $55.74 | $55.94 | $54.35 | $54.85 | $54.85 | 107,470 |
| 2020-01-29 | $56.99 | $57.75 | $55.68 | $55.76 | $55.76 | 55,340 |
| 2020-01-28 | $56.39 | $57.08 | $56.39 | $56.74 | $56.74 | 100,342 |
| 2020-01-27 | $55.90 | $56.86 | $55.52 | $56.29 | $56.29 | 98,623 |
| 2020-01-24 | $58.27 | $58.27 | $56.45 | $56.93 | $56.93 | 83,691 |
| 2020-01-23 | $57.93 | $58.28 | $57.00 | $57.98 | $57.98 | 154,402 |
| 2020-01-22 | $58.50 | $59.06 | $57.10 | $57.91 | $57.91 | 74,304 |
| 2020-01-21 | $58.62 | $59.50 | $58.15 | $58.37 | $58.37 | 115,336 |
| 2020-01-17 | $59.79 | $59.99 | $58.72 | $58.97 | $58.97 | 80,252 |
| 2020-01-16 | $58.65 | $59.73 | $57.81 | $59.55 | $59.55 | 162,316 |
| 2020-01-15 | $57.79 | $59.26 | $57.79 | $58.26 | $58.26 | 239,667 |
| 2020-01-14 | $59.97 | $60.00 | $57.65 | $57.96 | $57.96 | 645,580 |
| 2020-01-13 | $58.49 | $60.48 | $57.20 | $60.07 | $60.07 | 162,486 |
| 2020-01-10 | $58.71 | $59.29 | $58.03 | $58.39 | $58.39 | 138,775 |
| 2020-01-09 | $58.39 | $59.74 | $58.38 | $58.63 | $58.63 | 94,877 |
| 2020-01-08 | $57.50 | $58.11 | $56.31 | $58.01 | $58.01 | 109,261 |
| 2020-01-07 | $58.14 | $58.48 | $57.00 | $57.38 | $57.38 | 93,975 |
| 2020-01-06 | $59.05 | $59.34 | $57.43 | $58.01 | $58.01 | 130,584 |
| 2020-01-03 | $59.39 | $59.93 | $58.95 | $59.80 | $59.80 | 149,655 |
| 2020-01-02 | $60.64 | $60.67 | $59.31 | $60.03 | $60.03 | 90,892 |
| 2019-12-31 | $59.94 | $60.47 | $59.50 | $60.08 | $60.08 | 88,743 |
| 2019-12-30 | $60.11 | $60.54 | $59.55 | $59.89 | $59.89 | 101,102 |
| 2019-12-27 | $60.52 | $60.52 | $59.09 | $59.96 | $59.96 | 129,736 |
| 2019-12-26 | $61.54 | $61.54 | $59.89 | $60.12 | $60.12 | 80,884 |
| 2019-12-24 | $60.69 | $61.53 | $60.53 | $61.53 | $61.53 | 48,240 |
| 2019-12-23 | $60.46 | $60.97 | $59.77 | $60.40 | $60.40 | 84,665 |
| 2019-12-20 | $60.58 | $60.60 | $59.85 | $60.13 | $60.13 | 235,164 |
| 2019-12-19 | $60.46 | $60.49 | $59.50 | $60.43 | $60.43 | 114,890 |
| 2019-12-18 | $60.47 | $60.68 | $59.73 | $60.13 | $60.13 | 189,415 |
| 2019-12-17 | $60.41 | $60.89 | $59.76 | $60.45 | $60.45 | 102,137 |
| 2019-12-16 | $60.61 | $62.41 | $60.21 | $60.37 | $60.37 | 157,690 |
| 2019-12-13 | $59.04 | $61.31 | $58.54 | $60.00 | $60.00 | 274,595 |
| 2019-12-12 | $58.88 | $60.29 | $58.67 | $59.14 | $59.14 | 91,081 |
| 2019-12-11 | $59.25 | $59.52 | $58.52 | $58.75 | $58.75 | 113,020 |
| 2019-12-10 | $56.89 | $59.88 | $56.89 | $59.25 | $59.25 | 168,156 |
| 2019-12-09 | $56.52 | $57.28 | $56.39 | $56.82 | $56.82 | 121,404 |
| 2019-12-06 | $55.65 | $56.65 | $55.47 | $56.43 | $56.43 | 102,344 |
| 2019-12-05 | $55.65 | $56.23 | $54.91 | $55.43 | $55.43 | 157,224 |
| 2019-12-04 | $57.17 | $57.34 | $55.05 | $55.71 | $55.71 | 192,644 |
| 2019-12-03 | $56.66 | $58.01 | $56.46 | $56.90 | $56.90 | 364,378 |
| 2019-12-02 | $58.33 | $58.68 | $56.22 | $56.78 | $56.78 | 151,842 |
| 2019-11-29 | $57.04 | $59.32 | $56.68 | $58.48 | $58.48 | 111,011 |
| 2019-11-27 | $56.02 | $56.96 | $55.22 | $56.59 | $56.59 | 100,195 |
| 2019-11-26 | $56.42 | $56.76 | $55.49 | $55.79 | $55.79 | 122,261 |
| 2019-11-25 | $55.57 | $56.77 | $55.57 | $56.22 | $56.22 | 129,366 |
| 2019-11-22 | $54.75 | $55.20 | $54.06 | $55.06 | $55.06 | 113,337 |
| 2019-11-21 | $56.41 | $56.41 | $53.70 | $54.32 | $54.32 | 149,542 |
| 2019-11-20 | $57.81 | $58.11 | $55.57 | $55.98 | $55.98 | 161,791 |
| 2019-11-19 | $57.00 | $58.95 | $57.00 | $58.00 | $58.00 | 117,125 |
| 2019-11-18 | $57.06 | $57.57 | $56.08 | $56.83 | $56.83 | 134,362 |
| 2019-11-15 | $56.81 | $58.14 | $56.14 | $57.20 | $57.20 | 165,913 |
| 2019-11-14 | $58.40 | $58.40 | $54.90 | $56.81 | $56.81 | 235,121 |
| 2019-11-13 | $57.59 | $59.92 | $56.96 | $58.40 | $58.40 | 160,133 |
| 2019-11-12 | $59.00 | $62.01 | $56.10 | $58.34 | $58.34 | 278,165 |
| 2019-11-11 | $63.12 | $63.66 | $61.76 | $61.81 | $61.81 | 133,855 |
| 2019-11-08 | $61.16 | $63.43 | $60.81 | $63.17 | $63.17 | 130,556 |
| 2019-11-07 | $60.79 | $62.31 | $60.50 | $61.36 | $61.36 | 138,351 |
| 2019-11-06 | $60.92 | $61.22 | $59.88 | $60.14 | $60.14 | 108,385 |
| 2019-11-05 | $63.76 | $63.95 | $60.37 | $60.83 | $60.83 | 150,675 |
| 2019-11-04 | $64.94 | $64.94 | $61.86 | $63.14 | $63.14 | 134,011 |
| 2019-11-01 | $63.33 | $64.90 | $62.66 | $64.31 | $64.31 | 121,233 |
| 2019-10-31 | $63.65 | $64.87 | $62.17 | $62.70 | $62.70 | 142,828 |
| 2019-10-30 | $64.06 | $64.06 | $63.10 | $63.41 | $63.41 | 89,922 |
| 2019-10-29 | $63.66 | $64.61 | $63.24 | $64.00 | $64.00 | 102,358 |
| 2019-10-28 | $64.01 | $64.91 | $63.19 | $63.60 | $63.60 | 97,062 |
| 2019-10-25 | $62.16 | $64.17 | $62.16 | $63.78 | $63.78 | 127,341 |
| 2019-10-24 | $62.07 | $62.67 | $61.26 | $62.29 | $62.29 | 99,987 |
| 2019-10-23 | $62.46 | $62.62 | $61.48 | $62.06 | $62.06 | 81,178 |
| 2019-10-22 | $62.86 | $63.45 | $62.18 | $62.34 | $62.34 | 102,489 |
| 2019-10-21 | $62.26 | $62.79 | $61.83 | $62.35 | $62.35 | 102,961 |
| 2019-10-18 | $62.60 | $62.93 | $61.03 | $61.71 | $61.71 | 87,765 |
| 2019-10-17 | $62.16 | $62.98 | $61.96 | $62.51 | $62.51 | 197,525 |
| 2019-10-16 | $61.93 | $62.50 | $61.74 | $61.90 | $61.90 | 118,944 |
| 2019-10-15 | $60.99 | $62.98 | $60.68 | $61.99 | $61.99 | 144,840 |
| 2019-10-14 | $60.04 | $61.44 | $59.83 | $60.73 | $60.73 | 82,442 |
| 2019-10-11 | $60.80 | $61.14 | $59.68 | $60.05 | $60.05 | 147,990 |
| 2019-10-10 | $59.46 | $60.48 | $59.44 | $60.19 | $60.19 | 115,417 |
| 2019-10-09 | $59.22 | $59.86 | $58.57 | $59.32 | $59.32 | 81,441 |
| 2019-10-08 | $59.61 | $60.18 | $58.77 | $58.88 | $58.88 | 163,721 |
| 2019-10-07 | $59.12 | $60.31 | $58.66 | $59.81 | $59.81 | 152,213 |
| 2019-10-04 | $59.34 | $59.68 | $57.70 | $59.07 | $59.07 | 201,707 |
| 2019-10-03 | $56.85 | $59.10 | $56.34 | $59.10 | $59.10 | 140,125 |
| 2019-10-02 | $56.22 | $57.15 | $55.39 | $56.96 | $56.96 | 117,501 |
| 2019-10-01 | $57.20 | $58.96 | $55.90 | $56.42 | $56.42 | 277,106 |
| 2019-09-30 | $56.50 | $57.67 | $56.04 | $56.57 | $56.57 | 195,449 |
| 2019-09-27 | $55.40 | $57.19 | $55.14 | $56.43 | $56.43 | 127,380 |
| 2019-09-26 | $55.67 | $55.67 | $54.42 | $55.32 | $55.32 | 109,511 |
| 2019-09-25 | $55.24 | $56.29 | $54.76 | $55.29 | $55.29 | 199,229 |
| 2019-09-24 | $57.43 | $57.69 | $54.64 | $54.87 | $54.87 | 153,675 |
| 2019-09-23 | $56.97 | $57.49 | $56.11 | $56.83 | $56.83 | 150,751 |
| 2019-09-20 | $58.67 | $59.56 | $55.90 | $56.73 | $56.73 | 528,446 |
| 2019-09-19 | $58.32 | $59.46 | $57.78 | $58.68 | $58.68 | 100,962 |
| 2019-09-18 | $59.58 | $59.58 | $57.40 | $58.04 | $58.04 | 138,490 |
| 2019-09-17 | $58.93 | $60.00 | $57.75 | $59.15 | $59.15 | 107,900 |
| 2019-09-16 | $57.30 | $58.80 | $57.30 | $58.76 | $58.76 | 164,615 |
| 2019-09-13 | $59.47 | $59.67 | $57.39 | $57.60 | $57.60 | 140,527 |
| 2019-09-12 | $60.07 | $60.07 | $57.39 | $59.19 | $59.19 | 138,067 |
| 2019-09-11 | $58.07 | $60.18 | $55.48 | $59.98 | $59.98 | 156,563 |
| 2019-09-10 | $56.16 | $58.38 | $55.53 | $57.99 | $57.99 | 170,248 |
| 2019-09-09 | $55.60 | $57.35 | $54.79 | $56.53 | $56.53 | 139,117 |
| 2019-09-06 | $56.28 | $56.88 | $54.91 | $54.99 | $54.99 | 128,478 |
| 2019-09-05 | $56.23 | $56.44 | $54.36 | $56.20 | $56.20 | 372,033 |
| 2019-09-04 | $56.18 | $56.18 | $53.83 | $55.59 | $55.59 | 203,162 |
| 2019-09-03 | $55.91 | $56.39 | $53.69 | $55.44 | $55.44 | 186,700 |
| 2019-08-30 | $56.50 | $56.99 | $55.45 | $56.39 | $56.39 | 98,864 |
| 2019-08-29 | $56.19 | $56.89 | $54.77 | $56.28 | $56.28 | 113,625 |
| 2019-08-28 | $55.59 | $56.85 | $54.91 | $55.47 | $55.47 | 94,094 |
| 2019-08-27 | $57.39 | $57.39 | $54.86 | $55.55 | $55.55 | 142,407 |
| 2019-08-26 | $56.61 | $57.13 | $55.69 | $56.99 | $56.99 | 107,824 |
| 2019-08-23 | $58.42 | $58.69 | $55.63 | $55.92 | $55.92 | 150,985 |
| 2019-08-22 | $59.27 | $59.27 | $57.19 | $58.22 | $58.22 | 123,000 |
| 2019-08-21 | $58.83 | $59.20 | $58.11 | $59.01 | $59.01 | 108,680 |
| 2019-08-20 | $58.33 | $59.80 | $57.94 | $58.15 | $58.15 | 141,026 |
| 2019-08-19 | $58.79 | $60.00 | $58.41 | $58.93 | $58.93 | 136,061 |
| 2019-08-16 | $56.99 | $58.06 | $56.21 | $58.06 | $58.06 | 215,922 |
| 2019-08-15 | $56.58 | $58.17 | $55.99 | $56.46 | $56.46 | 123,323 |
| 2019-08-14 | $56.85 | $57.94 | $55.88 | $56.18 | $56.18 | 123,164 |
| 2019-08-13 | $56.70 | $58.19 | $56.05 | $57.71 | $57.71 | 118,512 |
| 2019-08-12 | $57.40 | $57.49 | $55.89 | $56.83 | $56.83 | 112,475 |
| 2019-08-09 | $56.12 | $57.68 | $54.55 | $56.99 | $56.99 | 202,271 |
| 2019-08-08 | $50.00 | $58.77 | $50.00 | $56.93 | $56.93 | 201,346 |
| 2019-08-07 | $53.12 | $56.21 | $52.07 | $55.09 | $55.09 | 154,707 |
| 2019-08-06 | $53.94 | $53.94 | $52.21 | $53.63 | $53.63 | 143,035 |
| 2019-08-05 | $52.67 | $54.02 | $52.36 | $53.25 | $53.25 | 205,689 |
| 2019-08-02 | $53.19 | $54.21 | $52.84 | $53.51 | $53.51 | 116,117 |
| 2019-08-01 | $54.80 | $55.50 | $52.82 | $53.59 | $53.59 | 118,978 |
| 2019-07-31 | $56.29 | $56.63 | $54.50 | $54.86 | $54.86 | 176,562 |
| 2019-07-30 | $55.15 | $56.57 | $55.07 | $56.45 | $56.45 | 89,407 |
| 2019-07-29 | $55.78 | $56.46 | $54.63 | $55.48 | $55.48 | 107,469 |
| 2019-07-26 | $55.36 | $56.08 | $54.27 | $55.50 | $55.50 | 120,374 |
| 2019-07-25 | $56.78 | $56.96 | $54.97 | $55.06 | $55.06 | 134,115 |
| 2019-07-24 | $54.50 | $57.25 | $53.54 | $56.96 | $56.96 | 135,635 |
| 2019-07-23 | $54.79 | $55.50 | $54.10 | $54.42 | $54.42 | 93,054 |
| 2019-07-22 | $54.17 | $54.91 | $53.67 | $54.62 | $54.62 | 119,070 |
| 2019-07-19 | $54.62 | $54.70 | $52.74 | $53.85 | $53.85 | 139,766 |
| 2019-07-18 | $54.62 | $55.50 | $54.07 | $54.66 | $54.66 | 112,921 |
| 2019-07-17 | $54.53 | $54.81 | $53.52 | $54.43 | $54.43 | 104,907 |
| 2019-07-16 | $54.92 | $55.48 | $53.90 | $54.42 | $54.42 | 90,050 |
| 2019-07-15 | $54.23 | $55.12 | $53.45 | $54.95 | $54.95 | 89,655 |
| 2019-07-12 | $53.49 | $55.66 | $52.67 | $54.20 | $54.20 | 135,582 |
| 2019-07-11 | $56.88 | $57.06 | $53.60 | $53.89 | $53.89 | 219,047 |
| 2019-07-10 | $57.56 | $58.02 | $56.07 | $56.58 | $56.58 | 130,042 |
| 2019-07-09 | $55.37 | $57.65 | $55.37 | $57.51 | $57.51 | 93,989 |
| 2019-07-08 | $56.14 | $56.56 | $54.75 | $55.51 | $55.51 | 130,792 |
| 2019-07-05 | $57.10 | $58.06 | $56.19 | $56.42 | $56.42 | 125,312 |
| 2019-07-03 | $56.29 | $57.82 | $55.41 | $57.64 | $57.64 | 76,633 |
| 2019-07-02 | $56.75 | $56.90 | $55.45 | $55.86 | $55.86 | 92,173 |
| 2019-07-01 | $56.49 | $57.00 | $55.21 | $56.65 | $56.65 | 192,144 |
| 2019-06-28 | $55.40 | $55.89 | $54.04 | $55.68 | $55.68 | 278,670 |
| 2019-06-27 | $53.14 | $55.68 | $53.14 | $55.00 | $55.00 | 166,313 |
| 2019-06-26 | $52.75 | $53.34 | $51.94 | $53.00 | $53.00 | 119,950 |
| 2019-06-25 | $53.38 | $53.73 | $52.43 | $52.61 | $52.61 | 137,616 |
| 2019-06-24 | $55.07 | $55.20 | $53.31 | $53.32 | $53.32 | 138,018 |
| 2019-06-21 | $54.88 | $55.61 | $53.68 | $55.32 | $55.32 | 304,991 |
| 2019-06-20 | $54.60 | $55.78 | $54.42 | $55.16 | $55.16 | 116,223 |
| 2019-06-19 | $53.52 | $54.12 | $52.87 | $54.07 | $54.07 | 97,859 |
| 2019-06-18 | $53.35 | $54.77 | $52.97 | $53.73 | $53.73 | 96,910 |
| 2019-06-17 | $52.38 | $53.00 | $51.68 | $52.92 | $52.92 | 179,805 |
| 2019-06-14 | $51.53 | $52.33 | $51.07 | $51.99 | $51.99 | 106,086 |
| 2019-06-13 | $51.22 | $51.76 | $50.70 | $51.68 | $51.68 | 105,165 |
| 2019-06-12 | $49.53 | $51.10 | $49.23 | $51.03 | $51.03 | 101,828 |
| 2019-06-11 | $51.12 | $51.78 | $49.21 | $49.57 | $49.57 | 105,627 |
| 2019-06-10 | $52.65 | $53.20 | $50.64 | $50.79 | $50.79 | 94,940 |
| 2019-06-07 | $51.43 | $52.73 | $51.08 | $52.39 | $52.39 | 162,956 |
| 2019-06-06 | $52.52 | $53.34 | $50.53 | $51.26 | $51.26 | 111,935 |
| 2019-06-05 | $54.06 | $54.06 | $52.41 | $52.51 | $52.51 | 93,065 |
| 2019-06-04 | $52.38 | $54.64 | $52.38 | $53.77 | $53.77 | 409,486 |
| 2019-06-03 | $50.93 | $52.91 | $50.73 | $51.76 | $51.76 | 170,085 |
| 2019-05-31 | $51.25 | $52.66 | $50.22 | $50.81 | $50.81 | 199,739 |
| 2019-05-30 | $52.89 | $53.33 | $51.08 | $51.11 | $51.11 | 161,664 |
| 2019-05-29 | $52.53 | $53.43 | $51.17 | $52.75 | $52.75 | 109,364 |
| 2019-05-28 | $54.39 | $54.87 | $52.69 | $52.87 | $52.87 | 193,662 |
| 2019-05-24 | $53.84 | $54.69 | $52.86 | $54.30 | $54.30 | 94,297 |
| 2019-05-23 | $52.10 | $54.20 | $50.86 | $53.54 | $53.54 | 227,441 |
| 2019-05-22 | $55.28 | $56.30 | $52.67 | $52.89 | $52.89 | 178,562 |
| 2019-05-21 | $54.15 | $55.58 | $53.76 | $55.52 | $55.52 | 152,675 |
| 2019-05-20 | $53.74 | $54.79 | $52.82 | $53.94 | $53.94 | 189,914 |
| 2019-05-17 | $54.37 | $54.65 | $53.31 | $54.03 | $54.03 | 312,804 |
| 2019-05-16 | $55.12 | $56.07 | $54.22 | $54.71 | $54.71 | 247,330 |
| 2019-05-15 | $55.18 | $55.58 | $54.29 | $54.79 | $54.79 | 183,077 |
| 2019-05-14 | $55.58 | $57.92 | $55.58 | $55.88 | $55.88 | 332,949 |
| 2019-05-13 | $56.01 | $57.09 | $54.80 | $55.57 | $55.57 | 242,219 |
| 2019-05-10 | $56.91 | $57.75 | $54.86 | $57.35 | $57.35 | 336,620 |
| 2019-05-09 | $58.01 | $58.81 | $56.95 | $57.15 | $57.15 | 336,699 |
| 2019-05-08 | $57.07 | $59.58 | $55.40 | $58.45 | $58.45 | 295,541 |
| 2019-05-07 | $57.71 | $58.64 | $54.24 | $56.95 | $56.95 | 427,074 |
| 2019-05-06 | $50.18 | $53.40 | $50.18 | $53.28 | $53.28 | 185,219 |
| 2019-05-03 | $49.11 | $51.13 | $49.06 | $51.12 | $51.12 | 136,278 |
| 2019-05-02 | $49.77 | $49.82 | $48.17 | $49.06 | $49.06 | 191,385 |
| 2019-05-01 | $51.58 | $52.24 | $49.42 | $49.61 | $49.61 | 190,697 |
| 2019-04-30 | $52.92 | $53.00 | $50.45 | $51.41 | $51.41 | 153,662 |
| 2019-04-29 | $53.13 | $53.92 | $52.65 | $52.94 | $52.94 | 138,929 |
| 2019-04-26 | $52.67 | $53.53 | $52.10 | $53.43 | $53.43 | 101,800 |
| 2019-04-25 | $51.54 | $53.20 | $49.98 | $52.72 | $52.72 | 168,463 |
| 2019-04-24 | $52.16 | $52.78 | $51.44 | $51.72 | $51.72 | 160,121 |
| 2019-04-23 | $49.06 | $52.15 | $49.02 | $52.04 | $52.04 | 277,977 |
| 2019-04-22 | $47.69 | $48.67 | $46.57 | $48.54 | $48.54 | 188,836 |
| 2019-04-18 | $47.16 | $48.36 | $46.25 | $47.81 | $47.81 | 237,272 |
| 2019-04-17 | $49.80 | $50.02 | $46.98 | $47.11 | $47.11 | 283,561 |
| 2019-04-16 | $47.90 | $50.07 | $47.56 | $50.00 | $50.00 | 238,835 |
| 2019-04-15 | $46.75 | $47.73 | $44.71 | $47.51 | $47.51 | 138,291 |
| 2019-04-12 | $47.65 | $48.14 | $46.13 | $46.68 | $46.68 | 184,670 |
| 2019-04-11 | $47.81 | $48.03 | $46.47 | $47.25 | $47.25 | 149,355 |
| 2019-04-10 | $46.80 | $47.76 | $46.37 | $47.71 | $47.71 | 174,030 |
| 2019-04-09 | $49.19 | $49.26 | $46.45 | $46.61 | $46.61 | 149,189 |
| 2019-04-08 | $48.56 | $49.49 | $47.81 | $49.23 | $49.23 | 247,529 |
| 2019-04-05 | $50.36 | $50.61 | $48.27 | $48.69 | $48.69 | 197,847 |
| 2019-04-04 | $49.91 | $51.84 | $49.65 | $50.20 | $50.20 | 236,235 |
| 2019-04-03 | $51.15 | $51.32 | $49.73 | $50.11 | $50.11 | 143,764 |
| 2019-04-02 | $50.24 | $51.15 | $49.77 | $50.72 | $50.72 | 84,683 |
| 2019-04-01 | $50.85 | $50.86 | $49.75 | $50.18 | $50.18 | 174,991 |
| 2019-03-29 | $50.43 | $51.34 | $49.79 | $50.49 | $50.49 | 154,173 |
| 2019-03-28 | $49.12 | $50.95 | $49.10 | $50.00 | $50.00 | 96,274 |
| 2019-03-27 | $49.20 | $49.68 | $48.00 | $49.00 | $49.00 | 111,581 |
| 2019-03-26 | $48.88 | $49.68 | $48.19 | $49.14 | $49.14 | 120,806 |
| 2019-03-25 | $47.21 | $48.90 | $46.65 | $48.42 | $48.42 | 116,546 |
| 2019-03-22 | $50.51 | $50.52 | $47.11 | $47.15 | $47.15 | 196,228 |
| 2019-03-21 | $47.64 | $51.05 | $47.64 | $50.62 | $50.62 | 198,968 |
| 2019-03-20 | $48.87 | $49.36 | $47.83 | $47.89 | $47.89 | 104,562 |
| 2019-03-19 | $49.38 | $49.87 | $48.76 | $48.85 | $48.85 | 148,729 |
| 2019-03-18 | $47.02 | $49.38 | $46.92 | $49.17 | $49.17 | 156,393 |
| 2019-03-15 | $47.46 | $48.37 | $46.80 | $47.02 | $47.02 | 824,013 |
| 2019-03-14 | $48.16 | $48.65 | $47.18 | $47.33 | $47.33 | 114,497 |
| 2019-03-13 | $48.20 | $48.62 | $47.70 | $48.21 | $48.21 | 113,559 |
| 2019-03-12 | $48.19 | $48.74 | $47.32 | $48.14 | $48.14 | 108,034 |
| 2019-03-11 | $47.67 | $48.18 | $46.08 | $47.89 | $47.89 | 170,549 |
| 2019-03-08 | $47.37 | $48.06 | $46.69 | $47.67 | $47.67 | 151,416 |
| 2019-03-07 | $47.94 | $48.49 | $46.84 | $47.57 | $47.57 | 141,159 |
| 2019-03-06 | $48.90 | $48.90 | $47.44 | $47.95 | $47.95 | 184,142 |
| 2019-03-05 | $49.08 | $50.21 | $48.20 | $48.75 | $48.75 | 177,556 |
| 2019-03-04 | $52.07 | $52.30 | $48.52 | $49.07 | $49.07 | 225,572 |
| 2019-03-01 | $50.29 | $52.84 | $50.10 | $51.82 | $51.82 | 300,163 |
| 2019-02-28 | $50.04 | $51.09 | $48.30 | $50.07 | $50.07 | 327,900 |
| 2019-02-27 | $46.45 | $48.93 | $45.54 | $48.82 | $48.82 | 277,276 |
| 2019-02-26 | $47.52 | $47.79 | $46.74 | $46.74 | $46.74 | 350,033 |
| 2019-02-25 | $46.89 | $47.91 | $46.12 | $47.79 | $47.79 | 386,293 |
| 2019-02-22 | $45.23 | $46.24 | $44.92 | $46.23 | $46.23 | 341,874 |
| 2019-02-21 | $44.76 | $46.69 | $44.04 | $45.24 | $45.24 | 728,896 |
| 2019-02-20 | $41.90 | $43.42 | $41.51 | $43.37 | $43.37 | 160,749 |
| 2019-02-19 | $41.84 | $42.57 | $41.52 | $41.84 | $41.84 | 99,257 |
| 2019-02-15 | $40.66 | $42.14 | $40.66 | $41.90 | $41.90 | 159,159 |
| 2019-02-14 | $39.23 | $40.53 | $38.72 | $40.53 | $40.53 | 239,466 |
| 2019-02-13 | $39.49 | $40.70 | $39.12 | $39.53 | $39.53 | 188,205 |
| 2019-02-12 | $38.83 | $39.99 | $38.44 | $39.34 | $39.34 | 238,247 |
| 2019-02-11 | $39.64 | $39.90 | $38.38 | $38.66 | $38.66 | 110,402 |
| 2019-02-08 | $39.21 | $40.39 | $38.80 | $39.47 | $39.47 | 162,180 |
| 2019-02-07 | $40.86 | $41.12 | $39.17 | $39.27 | $39.27 | 118,604 |
| 2019-02-06 | $41.36 | $41.66 | $40.56 | $41.05 | $41.05 | 116,507 |
| 2019-02-05 | $42.21 | $43.71 | $41.32 | $41.41 | $41.41 | 174,306 |
| 2019-02-04 | $41.88 | $42.59 | $41.81 | $42.43 | $42.43 | 78,784 |
| 2019-02-01 | $42.09 | $42.58 | $41.18 | $41.87 | $41.87 | 146,149 |
| 2019-01-31 | $41.81 | $43.07 | $41.62 | $42.26 | $42.26 | 161,924 |
| 2019-01-30 | $41.80 | $42.07 | $40.35 | $41.70 | $41.70 | 238,619 |
| 2019-01-29 | $40.24 | $41.91 | $40.05 | $41.37 | $41.37 | 162,117 |
| 2019-01-28 | $42.41 | $42.56 | $39.81 | $40.33 | $40.33 | 284,586 |
| 2019-01-25 | $41.91 | $43.02 | $40.37 | $42.85 | $42.85 | 186,398 |
| 2019-01-24 | $42.39 | $42.97 | $40.90 | $41.77 | $41.77 | 146,015 |
| 2019-01-23 | $42.18 | $43.76 | $41.62 | $42.40 | $42.40 | 196,993 |
| 2019-01-22 | $44.16 | $44.31 | $41.55 | $42.04 | $42.04 | 332,421 |
| 2019-01-18 | $43.61 | $44.51 | $42.99 | $44.40 | $44.40 | 186,523 |
| 2019-01-17 | $41.53 | $43.85 | $41.06 | $43.56 | $43.56 | 192,727 |
| 2019-01-16 | $42.17 | $43.98 | $41.58 | $41.68 | $41.68 | 158,461 |
| 2019-01-15 | $41.45 | $42.30 | $40.90 | $42.01 | $42.01 | 101,866 |
| 2019-01-14 | $41.94 | $42.89 | $40.55 | $41.30 | $41.30 | 144,439 |
| 2019-01-11 | $42.14 | $42.37 | $41.25 | $42.26 | $42.26 | 128,002 |
| 2019-01-10 | $41.23 | $42.37 | $40.45 | $42.22 | $42.22 | 209,579 |
| 2019-01-09 | $40.96 | $42.20 | $40.72 | $41.45 | $41.45 | 160,547 |
| 2019-01-08 | $41.72 | $41.98 | $40.03 | $40.93 | $40.93 | 172,262 |
| 2019-01-07 | $41.49 | $41.68 | $40.10 | $41.33 | $41.33 | 174,213 |
| 2019-01-04 | $39.38 | $41.25 | $39.00 | $41.19 | $41.19 | 217,420 |
| 2019-01-03 | $40.78 | $41.33 | $38.45 | $38.98 | $38.98 | 278,823 |
| 2019-01-02 | $39.81 | $40.73 | $38.63 | $40.70 | $40.70 | 199,423 |
| 2018-12-31 | $39.75 | $40.52 | $39.04 | $40.29 | $40.29 | 170,784 |
| 2018-12-28 | $39.03 | $40.22 | $38.64 | $39.23 | $39.23 | 113,780 |
| 2018-12-27 | $39.17 | $39.54 | $37.77 | $38.91 | $38.91 | 157,321 |
| 2018-12-26 | $37.00 | $39.86 | $37.00 | $39.85 | $39.85 | 174,168 |
| 2018-12-24 | $36.68 | $37.85 | $36.03 | $36.72 | $36.72 | 111,848 |
| 2018-12-21 | $38.39 | $38.78 | $36.55 | $36.74 | $36.74 | 366,931 |
| 2018-12-20 | $39.14 | $39.39 | $37.58 | $38.23 | $38.23 | 211,075 |
| 2018-12-19 | $43.37 | $43.89 | $39.09 | $39.29 | $39.29 | 279,837 |
| 2018-12-18 | $44.68 | $45.10 | $42.97 | $43.32 | $43.32 | 220,591 |
| 2018-12-17 | $43.94 | $45.40 | $43.54 | $44.27 | $44.27 | 235,444 |
| 2018-12-14 | $42.87 | $44.47 | $42.60 | $43.94 | $43.94 | 183,197 |
| 2018-12-13 | $44.64 | $45.13 | $43.04 | $43.11 | $43.11 | 139,696 |
| 2018-12-12 | $44.49 | $44.62 | $43.61 | $44.33 | $44.33 | 144,715 |
| 2018-12-11 | $44.98 | $47.19 | $43.57 | $44.09 | $44.09 | 110,210 |
| 2018-12-10 | $43.96 | $45.33 | $43.34 | $44.44 | $44.44 | 183,543 |
| 2018-12-07 | $47.23 | $47.35 | $43.88 | $43.90 | $43.90 | 252,443 |
| 2018-12-06 | $46.73 | $48.58 | $46.44 | $47.13 | $47.13 | 344,674 |
| 2018-12-04 | $49.08 | $49.57 | $46.38 | $47.13 | $47.13 | 732,536 |
| 2018-12-03 | $51.41 | $51.41 | $48.77 | $49.23 | $49.23 | 326,652 |
| 2018-11-30 | $49.19 | $50.60 | $48.69 | $50.40 | $50.40 | 235,403 |
| 2018-11-29 | $49.67 | $50.52 | $49.25 | $49.78 | $49.78 | 172,666 |
| 2018-11-28 | $48.85 | $50.29 | $48.85 | $49.82 | $49.82 | 214,261 |
| 2018-11-27 | $48.31 | $49.41 | $47.50 | $48.76 | $48.76 | 229,262 |
| 2018-11-26 | $48.99 | $49.80 | $47.84 | $48.20 | $48.20 | 190,270 |
| 2018-11-23 | $48.42 | $49.38 | $47.99 | $48.48 | $48.48 | 110,025 |
| 2018-11-21 | $47.95 | $49.79 | $47.52 | $48.69 | $48.69 | 283,499 |
| 2018-11-20 | $48.32 | $49.60 | $47.49 | $47.57 | $47.57 | 260,876 |
| 2018-11-19 | $50.45 | $50.49 | $49.12 | $49.40 | $49.40 | 267,976 |
| 2018-11-16 | $50.24 | $51.43 | $49.62 | $50.66 | $50.66 | 179,042 |
| 2018-11-15 | $49.38 | $50.85 | $49.38 | $50.44 | $50.44 | 257,600 |
| 2018-11-14 | $51.24 | $51.92 | $48.75 | $49.48 | $49.48 | 230,969 |
| 2018-11-13 | $50.16 | $52.10 | $49.80 | $50.61 | $50.61 | 380,288 |
| 2018-11-12 | $52.03 | $52.37 | $50.35 | $50.49 | $50.49 | 243,829 |
| 2018-11-09 | $52.99 | $53.93 | $51.74 | $51.95 | $51.95 | 242,687 |
| 2018-11-08 | $53.66 | $54.41 | $52.65 | $53.19 | $53.19 | 189,424 |
| 2018-11-07 | $52.02 | $53.40 | $51.62 | $53.32 | $53.32 | 365,199 |
| 2018-11-06 | $51.82 | $52.50 | $51.31 | $52.02 | $52.02 | 254,930 |
| 2018-11-05 | $51.58 | $52.19 | $50.80 | $51.74 | $51.74 | 325,997 |
| 2018-11-02 | $52.30 | $52.30 | $50.00 | $51.07 | $51.07 | 329,559 |
| 2018-11-01 | $51.00 | $54.99 | $48.40 | $52.23 | $52.23 | 644,090 |
| 2018-10-31 | $47.61 | $49.56 | $46.88 | $49.24 | $49.24 | 907,519 |
| 2018-10-30 | $51.75 | $53.62 | $47.50 | $47.50 | $47.50 | 1,766,657 |
| 2018-10-29 | $58.17 | $58.76 | $55.59 | $56.90 | $56.90 | 123,415 |
| 2018-10-26 | $56.43 | $59.61 | $55.80 | $57.22 | $57.22 | 140,239 |
| 2018-10-25 | $55.68 | $58.12 | $55.51 | $57.33 | $57.33 | 238,524 |
| 2018-10-24 | $58.21 | $58.89 | $55.16 | $55.30 | $55.30 | 227,341 |
| 2018-10-23 | $57.15 | $59.32 | $55.49 | $58.23 | $58.23 | 144,152 |
| 2018-10-22 | $58.02 | $60.18 | $56.93 | $58.11 | $58.11 | 275,395 |
| 2018-10-19 | $59.36 | $60.71 | $57.80 | $58.08 | $58.08 | 152,174 |
| 2018-10-18 | $60.82 | $61.00 | $58.64 | $59.49 | $59.49 | 122,211 |
| 2018-10-17 | $62.00 | $62.00 | $60.41 | $61.03 | $61.03 | 91,242 |
| 2018-10-16 | $60.65 | $62.33 | $59.37 | $61.99 | $61.99 | 227,019 |
| 2018-10-15 | $60.15 | $61.21 | $59.19 | $60.36 | $60.36 | 206,390 |
| 2018-10-12 | $60.89 | $61.20 | $58.36 | $60.14 | $60.14 | 233,104 |
| 2018-10-11 | $61.48 | $62.49 | $59.34 | $59.98 | $59.98 | 255,361 |
| 2018-10-10 | $63.04 | $64.92 | $61.50 | $61.60 | $61.60 | 212,620 |
| 2018-10-09 | $63.43 | $64.71 | $62.31 | $62.97 | $62.97 | 213,734 |
| 2018-10-08 | $64.81 | $65.33 | $62.43 | $63.43 | $63.43 | 248,736 |
| 2018-10-05 | $67.22 | $68.39 | $64.25 | $65.15 | $65.15 | 147,832 |
| 2018-10-04 | $67.30 | $67.90 | $65.25 | $67.45 | $67.45 | 142,693 |
| 2018-10-03 | $67.36 | $68.95 | $67.06 | $67.49 | $67.49 | 200,754 |
| 2018-10-02 | $67.73 | $68.56 | $67.19 | $67.51 | $67.51 | 208,837 |
| 2018-10-01 | $69.31 | $70.13 | $67.48 | $67.73 | $67.73 | 130,053 |
| 2018-09-28 | $68.96 | $69.80 | $68.88 | $69.33 | $69.33 | 111,547 |
| 2018-09-27 | $68.23 | $69.53 | $67.26 | $68.93 | $68.93 | 99,686 |
| 2018-09-26 | $68.35 | $68.77 | $67.53 | $68.27 | $68.27 | 126,800 |
| 2018-09-25 | $68.62 | $69.06 | $66.57 | $67.52 | $67.52 | 185,300 |
| 2018-09-24 | $67.35 | $69.26 | $66.63 | $68.69 | $68.69 | 162,368 |
| 2018-09-21 | $68.87 | $68.93 | $64.51 | $67.39 | $67.39 | 1,293,682 |
| 2018-09-20 | $68.14 | $69.79 | $67.74 | $69.01 | $69.01 | 158,059 |
| 2018-09-19 | $67.86 | $68.62 | $67.10 | $67.67 | $67.67 | 189,343 |
| 2018-09-18 | $67.00 | $68.48 | $66.61 | $67.84 | $67.84 | 204,535 |
| 2018-09-17 | $66.68 | $67.65 | $65.89 | $67.03 | $67.03 | 176,810 |
| 2018-09-14 | $67.00 | $67.68 | $66.15 | $66.66 | $66.66 | 161,924 |
| 2018-09-13 | $67.08 | $68.03 | $66.27 | $66.72 | $66.72 | 150,747 |
| 2018-09-12 | $68.10 | $68.55 | $66.44 | $67.00 | $67.00 | 130,428 |
| 2018-09-11 | $67.65 | $68.16 | $65.83 | $67.60 | $67.60 | 175,339 |
| 2018-09-10 | $67.17 | $68.54 | $66.12 | $67.49 | $67.49 | 168,822 |
| 2018-09-07 | $66.59 | $68.18 | $66.06 | $66.89 | $66.89 | 179,531 |
| 2018-09-06 | $68.36 | $69.11 | $65.33 | $66.65 | $66.65 | 218,382 |
| 2018-09-05 | $66.96 | $68.80 | $66.20 | $68.63 | $68.63 | 201,927 |
| 2018-09-04 | $68.58 | $69.11 | $65.48 | $66.96 | $66.96 | 277,959 |
| 2018-08-31 | $68.42 | $70.33 | $68.31 | $69.13 | $69.13 | 361,814 |
| 2018-08-30 | $79.95 | $80.00 | $67.41 | $68.34 | $68.34 | 614,100 |
| 2018-08-29 | $81.55 | $82.33 | $80.31 | $81.63 | $81.63 | 111,487 |
| 2018-08-28 | $80.71 | $82.05 | $80.47 | $81.55 | $81.55 | 130,900 |
| 2018-08-27 | $80.83 | $81.86 | $79.80 | $80.29 | $80.29 | 104,098 |
| 2018-08-24 | $81.08 | $81.51 | $79.70 | $80.60 | $80.60 | 147,845 |
| 2018-08-23 | $81.37 | $81.75 | $79.90 | $80.79 | $80.79 | 80,776 |
| 2018-08-22 | $80.38 | $82.32 | $80.38 | $81.59 | $81.59 | 123,952 |
| 2018-08-21 | $79.43 | $81.10 | $78.12 | $80.42 | $80.42 | 113,633 |
| 2018-08-20 | $78.74 | $79.61 | $77.41 | $79.13 | $79.13 | 207,156 |
| 2018-08-17 | $80.65 | $80.78 | $73.86 | $78.14 | $78.14 | 294,010 |
| 2018-08-16 | $78.39 | $81.50 | $77.84 | $80.61 | $80.61 | 305,673 |
| 2018-08-15 | $79.24 | $79.55 | $76.52 | $77.90 | $77.90 | 178,927 |
| 2018-08-14 | $79.13 | $79.74 | $77.26 | $79.36 | $79.36 | 171,767 |
| 2018-08-13 | $78.14 | $79.72 | $75.89 | $78.90 | $78.90 | 183,779 |
| 2018-08-10 | $78.34 | $80.44 | $77.85 | $79.34 | $79.34 | 229,356 |
| 2018-08-09 | $77.59 | $80.19 | $77.42 | $78.49 | $78.49 | 283,898 |
| 2018-08-08 | $78.20 | $78.74 | $76.62 | $78.54 | $78.54 | 228,480 |
| 2018-08-07 | $82.89 | $82.89 | $75.24 | $77.40 | $77.40 | 417,759 |
| 2018-08-06 | $77.80 | $78.22 | $76.43 | $77.14 | $77.14 | 257,004 |
| 2018-08-03 | $75.27 | $78.02 | $74.99 | $77.70 | $77.70 | 263,447 |
| 2018-08-02 | $78.44 | $78.87 | $74.68 | $75.25 | $75.25 | 312,113 |
| 2018-08-01 | $79.24 | $80.04 | $78.03 | $78.74 | $78.74 | 218,500 |
| 2018-07-31 | $79.04 | $80.29 | $78.76 | $79.25 | $79.25 | 403,407 |
| 2018-07-30 | $80.64 | $80.97 | $78.61 | $78.87 | $78.87 | 200,316 |
| 2018-07-27 | $81.69 | $82.20 | $80.13 | $80.45 | $80.45 | 232,926 |
| 2018-07-26 | $81.90 | $83.79 | $81.37 | $81.66 | $81.66 | 200,797 |
| 2018-07-25 | $81.82 | $83.46 | $81.43 | $81.91 | $81.91 | 226,917 |
| 2018-07-24 | $82.22 | $83.35 | $80.70 | $81.12 | $81.12 | 194,089 |
| 2018-07-23 | $83.77 | $85.12 | $81.59 | $81.93 | $81.93 | 232,345 |
| 2018-07-20 | $83.98 | $85.66 | $83.05 | $83.39 | $83.39 | 156,060 |
| 2018-07-19 | $82.27 | $84.97 | $81.19 | $83.86 | $83.86 | 261,421 |
| 2018-07-18 | $81.98 | $83.77 | $81.00 | $82.48 | $82.48 | 198,982 |
| 2018-07-17 | $79.47 | $82.14 | $79.31 | $81.98 | $81.98 | 153,065 |
| 2018-07-16 | $79.87 | $81.02 | $78.69 | $79.83 | $79.83 | 170,781 |
| 2018-07-13 | $82.23 | $83.50 | $79.28 | $79.66 | $79.66 | 196,103 |
| 2018-07-12 | $82.08 | $83.49 | $81.55 | $82.47 | $82.47 | 200,556 |
| 2018-07-11 | $80.68 | $83.21 | $80.21 | $81.92 | $81.92 | 207,801 |
| 2018-07-10 | $79.53 | $81.79 | $79.01 | $81.67 | $81.67 | 237,315 |
| 2018-07-09 | $78.50 | $80.44 | $77.71 | $79.29 | $79.29 | 209,990 |
| 2018-07-06 | $76.71 | $78.54 | $76.35 | $78.22 | $78.22 | 269,936 |
| 2018-07-05 | $76.38 | $77.27 | $75.27 | $76.53 | $76.53 | 233,597 |
| 2018-07-03 | $76.75 | $79.50 | $75.78 | $75.91 | $75.91 | 117,952 |
| 2018-07-02 | $75.34 | $76.71 | $74.90 | $76.48 | $76.48 | 110,240 |
| 2018-06-29 | $76.39 | $76.39 | $74.78 | $75.66 | $75.66 | 164,219 |
| 2018-06-28 | $74.55 | $76.40 | $73.34 | $75.93 | $75.93 | 163,020 |
| 2018-06-27 | $74.61 | $75.88 | $73.25 | $74.46 | $74.46 | 173,979 |
| 2018-06-26 | $73.46 | $74.75 | $72.15 | $74.68 | $74.68 | 180,334 |
| 2018-06-25 | $75.65 | $75.87 | $72.28 | $73.71 | $73.71 | 257,447 |
| 2018-06-22 | $75.60 | $76.60 | $73.99 | $76.01 | $76.01 | 500,834 |
| 2018-06-21 | $74.72 | $76.37 | $73.16 | $75.65 | $75.65 | 250,528 |
| 2018-06-20 | $75.40 | $76.55 | $74.24 | $74.44 | $74.44 | 176,311 |
| 2018-06-19 | $72.18 | $75.74 | $72.18 | $75.31 | $75.31 | 459,894 |
| 2018-06-18 | $71.89 | $73.84 | $71.45 | $72.81 | $72.81 | 144,630 |
| 2018-06-15 | $72.95 | $75.05 | $71.94 | $71.97 | $71.97 | 622,876 |
| 2018-06-14 | $76.59 | $77.32 | $73.30 | $73.44 | $73.44 | 263,668 |
| 2018-06-13 | $74.15 | $77.31 | $72.16 | $76.62 | $76.62 | 377,104 |
| 2018-06-12 | $73.30 | $74.61 | $72.00 | $74.39 | $74.39 | 256,856 |
| 2018-06-11 | $73.97 | $73.97 | $70.35 | $71.49 | $71.49 | 320,837 |
| 2018-06-08 | $67.87 | $74.42 | $67.04 | $72.04 | $72.04 | 581,584 |
| 2018-06-07 | $68.93 | $69.07 | $67.69 | $67.87 | $67.87 | 181,814 |
| 2018-06-06 | $67.24 | $69.23 | $67.24 | $68.99 | $68.99 | 134,020 |
| 2018-06-05 | $67.93 | $69.75 | $66.58 | $67.24 | $67.24 | 158,757 |
| 2018-06-04 | $67.16 | $67.73 | $65.14 | $67.68 | $67.68 | 160,847 |
| 2018-06-01 | $67.87 | $68.52 | $66.58 | $67.16 | $67.16 | 235,907 |
| 2018-05-31 | $67.15 | $67.69 | $65.60 | $67.41 | $67.41 | 165,656 |
| 2018-05-30 | $65.84 | $67.32 | $65.84 | $66.94 | $66.94 | 175,605 |
| 2018-05-29 | $66.43 | $66.58 | $64.52 | $65.51 | $65.51 | 160,347 |
| 2018-05-25 | $67.05 | $67.31 | $66.40 | $66.74 | $66.74 | 105,726 |
| 2018-05-24 | $65.98 | $67.48 | $65.98 | $67.30 | $67.30 | 119,382 |
| 2018-05-23 | $65.94 | $67.30 | $65.63 | $65.84 | $65.84 | 177,124 |
| 2018-05-22 | $64.79 | $66.85 | $64.60 | $66.53 | $66.53 | 324,030 |
| 2018-05-21 | $65.66 | $67.26 | $64.15 | $64.46 | $64.46 | 318,305 |
| 2018-05-18 | $68.78 | $69.18 | $65.18 | $65.36 | $65.36 | 282,420 |
| 2018-05-17 | $68.49 | $69.49 | $67.55 | $68.59 | $68.59 | 281,870 |
| 2018-05-16 | $67.10 | $68.79 | $66.86 | $67.73 | $67.73 | 485,571 |
| 2018-05-15 | $64.44 | $67.00 | $64.00 | $66.00 | $66.00 | 235,656 |
| 2018-05-14 | $65.56 | $66.45 | $62.68 | $64.52 | $64.52 | 484,387 |
| 2018-05-11 | $61.79 | $66.69 | $61.79 | $65.57 | $65.57 | 337,020 |
| 2018-05-10 | $59.00 | $63.83 | $56.14 | $62.38 | $62.38 | 556,651 |
| 2018-05-09 | $58.42 | $60.55 | $58.09 | $60.13 | $60.13 | 425,248 |
| 2018-05-08 | $55.91 | $58.34 | $55.33 | $58.05 | $58.05 | 228,508 |
| 2018-05-07 | $55.95 | $58.25 | $54.05 | $56.36 | $56.36 | 238,273 |
| 2018-05-04 | $52.73 | $56.02 | $51.96 | $55.99 | $55.99 | 315,866 |
| 2018-05-03 | $52.36 | $53.50 | $51.84 | $52.81 | $52.81 | 175,258 |
| 2018-05-02 | $52.76 | $53.36 | $52.03 | $52.47 | $52.47 | 105,450 |
| 2018-05-01 | $52.06 | $53.23 | $51.69 | $52.83 | $52.83 | 104,456 |
| 2018-04-30 | $54.29 | $54.64 | $51.99 | $52.01 | $52.01 | 140,604 |
| 2018-04-27 | $53.03 | $54.36 | $52.60 | $53.99 | $53.99 | 159,810 |
| 2018-04-26 | $54.98 | $55.98 | $52.73 | $53.02 | $53.02 | 182,324 |
| 2018-04-25 | $55.13 | $55.82 | $54.15 | $55.12 | $55.12 | 137,341 |
| 2018-04-24 | $55.26 | $55.60 | $54.20 | $55.01 | $55.01 | 120,716 |
| 2018-04-23 | $55.05 | $55.35 | $54.34 | $55.24 | $55.24 | 105,338 |
| 2018-04-20 | $55.15 | $55.70 | $54.25 | $54.94 | $54.94 | 141,289 |
| 2018-04-19 | $55.50 | $56.68 | $55.06 | $55.16 | $55.16 | 147,477 |
| 2018-04-18 | $53.74 | $56.00 | $53.74 | $55.86 | $55.86 | 146,284 |
| 2018-04-17 | $53.88 | $54.95 | $53.60 | $53.76 | $53.76 | 222,541 |
| 2018-04-16 | $52.76 | $54.69 | $52.50 | $53.56 | $53.56 | 258,363 |
| 2018-04-13 | $52.42 | $52.89 | $51.62 | $52.41 | $52.41 | 218,781 |
| 2018-04-12 | $53.54 | $53.63 | $52.06 | $52.11 | $52.11 | 157,064 |
| 2018-04-11 | $52.13 | $53.93 | $52.13 | $53.10 | $53.10 | 158,677 |
| 2018-04-10 | $52.45 | $52.87 | $51.94 | $52.31 | $52.31 | 175,422 |
| 2018-04-09 | $52.22 | $52.77 | $51.56 | $51.88 | $51.88 | 261,332 |
| 2018-04-06 | $51.75 | $52.59 | $51.12 | $52.00 | $52.00 | 147,425 |
| 2018-04-05 | $53.07 | $53.73 | $51.84 | $52.03 | $52.03 | 164,336 |
| 2018-04-04 | $51.28 | $53.12 | $50.26 | $52.90 | $52.90 | 218,029 |
| 2018-04-03 | $51.67 | $51.99 | $50.23 | $51.54 | $51.54 | 266,736 |
| 2018-04-02 | $52.28 | $53.59 | $51.02 | $51.25 | $51.25 | 199,279 |
| 2018-03-29 | $52.51 | $53.98 | $51.76 | $52.69 | $52.69 | 166,036 |
| 2018-03-28 | $52.92 | $53.53 | $51.72 | $52.16 | $52.16 | 173,790 |
| 2018-03-27 | $52.85 | $53.77 | $52.01 | $53.03 | $53.03 | 184,834 |
| 2018-03-26 | $53.02 | $53.05 | $51.27 | $52.48 | $52.48 | 197,024 |
| 2018-03-23 | $53.26 | $54.01 | $52.19 | $52.23 | $52.23 | 215,742 |
| 2018-03-22 | $53.67 | $55.16 | $52.57 | $53.25 | $53.25 | 177,352 |
| 2018-03-21 | $52.23 | $54.60 | $51.97 | $54.20 | $54.20 | 141,975 |
| 2018-03-20 | $52.46 | $53.36 | $51.49 | $52.38 | $52.38 | 226,163 |
| 2018-03-19 | $53.67 | $54.93 | $51.80 | $52.21 | $52.21 | 344,816 |
| 2018-03-16 | $52.64 | $54.20 | $52.64 | $53.90 | $53.90 | 297,343 |
| 2018-03-15 | $55.70 | $56.10 | $52.34 | $52.69 | $52.69 | 297,436 |
| 2018-03-14 | $56.40 | $57.06 | $54.69 | $55.68 | $55.68 | 188,676 |
| 2018-03-13 | $58.84 | $59.53 | $55.69 | $56.02 | $56.02 | 225,249 |
| 2018-03-12 | $58.00 | $58.97 | $57.05 | $58.35 | $58.35 | 174,322 |
| 2018-03-09 | $58.46 | $58.91 | $56.56 | $57.66 | $57.66 | 323,198 |
| 2018-03-08 | $57.38 | $59.00 | $56.86 | $58.28 | $58.28 | 212,754 |
| 2018-03-07 | $55.16 | $57.18 | $54.41 | $57.05 | $57.05 | 221,495 |
| 2018-03-06 | $54.75 | $56.15 | $53.62 | $55.90 | $55.90 | 207,174 |
| 2018-03-05 | $53.00 | $54.87 | $53.00 | $54.65 | $54.65 | 163,474 |
| 2018-03-02 | $54.47 | $55.08 | $53.22 | $53.63 | $53.63 | 285,930 |
| 2018-03-01 | $56.13 | $57.75 | $54.53 | $54.96 | $54.96 | 329,176 |
| 2018-02-28 | $57.20 | $57.94 | $53.98 | $56.14 | $56.14 | 440,424 |
| 2018-02-27 | $60.15 | $61.00 | $56.49 | $57.08 | $57.08 | 952,400 |
| 2018-02-26 | $62.44 | $65.00 | $57.44 | $60.92 | $60.92 | 904,256 |
| 2018-02-23 | $65.05 | $67.50 | $65.05 | $66.86 | $66.86 | 441,188 |
| 2018-02-22 | $63.89 | $65.05 | $63.20 | $65.02 | $65.02 | 249,779 |
| 2018-02-21 | $63.24 | $65.66 | $62.96 | $63.45 | $63.45 | 226,285 |
| 2018-02-20 | $64.90 | $65.43 | $62.80 | $62.95 | $62.95 | 240,159 |
| 2018-02-16 | $64.70 | $66.05 | $64.42 | $64.78 | $64.78 | 197,546 |
| 2018-02-15 | $62.16 | $65.19 | $61.43 | $64.85 | $64.85 | 234,209 |
| 2018-02-14 | $60.69 | $61.99 | $60.40 | $61.68 | $61.68 | 195,315 |
| 2018-02-13 | $59.15 | $62.00 | $58.87 | $60.89 | $60.89 | 313,043 |
| 2018-02-12 | $57.35 | $59.80 | $56.05 | $59.39 | $59.39 | 184,745 |
| 2018-02-09 | $57.00 | $57.51 | $53.77 | $56.81 | $56.81 | 255,249 |
| 2018-02-08 | $59.55 | $59.55 | $55.97 | $56.07 | $56.07 | 234,508 |
| 2018-02-07 | $57.90 | $60.21 | $57.33 | $59.55 | $59.55 | 168,492 |
| 2018-02-06 | $56.10 | $59.25 | $56.10 | $58.36 | $58.36 | 220,081 |
| 2018-02-05 | $57.79 | $59.46 | $57.11 | $57.12 | $57.12 | 186,883 |
| 2018-02-02 | $59.04 | $59.62 | $57.79 | $58.37 | $58.37 | 177,682 |
| 2018-02-01 | $59.23 | $61.92 | $57.59 | $59.43 | $59.43 | 222,855 |
| 2018-01-31 | $59.68 | $62.03 | $59.29 | $59.77 | $59.77 | 287,738 |
| 2018-01-30 | $61.63 | $62.64 | $58.60 | $59.02 | $59.02 | 251,167 |
| 2018-01-29 | $59.71 | $63.22 | $59.51 | $62.03 | $62.03 | 254,177 |
| 2018-01-26 | $60.45 | $60.88 | $59.39 | $59.81 | $59.81 | 145,989 |
| 2018-01-25 | $59.95 | $61.07 | $58.91 | $59.96 | $59.96 | 212,984 |
| 2018-01-24 | $60.91 | $61.32 | $58.87 | $59.77 | $59.77 | 167,450 |
| 2018-01-23 | $60.70 | $61.99 | $60.20 | $60.93 | $60.93 | 176,713 |
| 2018-01-22 | $59.07 | $60.75 | $58.55 | $60.58 | $60.58 | 245,792 |
| 2018-01-19 | $59.02 | $59.43 | $58.14 | $58.84 | $58.84 | 111,488 |
| 2018-01-18 | $58.47 | $59.46 | $58.10 | $58.92 | $58.92 | 125,627 |
| 2018-01-17 | $60.24 | $61.20 | $58.02 | $58.50 | $58.50 | 285,988 |
| 2018-01-16 | $62.06 | $62.56 | $59.46 | $59.93 | $59.93 | 213,538 |
| 2018-01-12 | $62.56 | $64.29 | $61.51 | $62.09 | $62.09 | 319,808 |
| 2018-01-11 | $59.64 | $63.10 | $57.95 | $62.56 | $62.56 | 296,559 |
| 2018-01-10 | $58.74 | $59.55 | $57.71 | $59.44 | $59.44 | 107,016 |
| 2018-01-09 | $58.67 | $58.97 | $57.93 | $58.84 | $58.84 | 157,086 |
| 2018-01-08 | $59.14 | $59.14 | $57.00 | $58.35 | $58.35 | 165,268 |
| 2018-01-05 | $59.16 | $59.70 | $57.74 | $59.14 | $59.14 | 165,984 |
| 2018-01-04 | $58.52 | $59.55 | $57.33 | $58.58 | $58.58 | 183,335 |
| 2018-01-03 | $58.29 | $59.19 | $57.18 | $58.69 | $58.69 | 197,791 |
| 2018-01-02 | $54.06 | $58.26 | $53.53 | $58.21 | $58.21 | 334,222 |
| 2017-12-29 | $54.82 | $55.85 | $53.21 | $53.42 | $53.42 | 216,482 |
| 2017-12-28 | $54.25 | $54.99 | $53.61 | $54.74 | $54.74 | 158,125 |
| 2017-12-27 | $54.79 | $55.45 | $53.44 | $54.16 | $54.16 | 156,226 |
| 2017-12-26 | $54.34 | $55.28 | $54.34 | $54.76 | $54.76 | 110,322 |
| 2017-12-22 | $54.90 | $54.90 | $52.78 | $54.37 | $54.37 | 144,974 |
| 2017-12-21 | $53.87 | $55.68 | $53.87 | $54.78 | $54.78 | 212,811 |
| 2017-12-20 | $56.45 | $56.55 | $53.61 | $53.70 | $53.70 | 195,358 |
| 2017-12-19 | $55.08 | $56.42 | $54.20 | $56.11 | $56.11 | 338,307 |
| 2017-12-18 | $57.84 | $57.84 | $54.07 | $55.16 | $55.16 | 253,505 |
| 2017-12-15 | $55.78 | $57.87 | $55.76 | $57.40 | $57.40 | 794,661 |
| 2017-12-14 | $58.81 | $59.12 | $55.30 | $55.68 | $55.68 | 244,584 |
| 2017-12-13 | $57.44 | $58.90 | $57.05 | $58.73 | $58.73 | 171,226 |
| 2017-12-12 | $59.69 | $60.05 | $57.11 | $57.52 | $57.52 | 217,015 |
| 2017-12-11 | $58.46 | $61.40 | $58.31 | $59.68 | $59.68 | 224,108 |
| 2017-12-08 | $58.08 | $59.05 | $57.67 | $58.16 | $58.16 | 192,374 |
| 2017-12-07 | $58.50 | $58.55 | $57.12 | $57.52 | $57.52 | 351,591 |
| 2017-12-06 | $58.01 | $59.39 | $57.55 | $58.14 | $58.14 | 234,026 |
| 2017-12-05 | $60.51 | $60.90 | $57.08 | $58.01 | $58.01 | 269,037 |
| 2017-12-04 | $59.88 | $62.52 | $58.54 | $60.83 | $60.83 | 267,079 |
| 2017-12-01 | $58.88 | $59.19 | $56.91 | $59.12 | $59.12 | 193,116 |
| 2017-11-30 | $58.50 | $59.14 | $57.70 | $59.06 | $59.06 | 184,849 |
| 2017-11-29 | $57.31 | $59.15 | $57.18 | $58.17 | $58.17 | 260,029 |
| 2017-11-28 | $55.96 | $57.02 | $54.65 | $56.96 | $56.96 | 154,669 |
| 2017-11-27 | $57.03 | $57.44 | $55.46 | $55.60 | $55.60 | 194,567 |
| 2017-11-24 | $56.84 | $57.37 | $55.95 | $57.06 | $57.06 | 95,696 |
| 2017-11-22 | $57.05 | $57.50 | $56.20 | $56.83 | $56.83 | 228,211 |
| 2017-11-21 | $56.98 | $57.64 | $56.18 | $56.95 | $56.95 | 183,189 |
| 2017-11-20 | $57.17 | $57.57 | $56.40 | $56.85 | $56.85 | 150,314 |
| 2017-11-17 | $56.64 | $57.86 | $55.87 | $57.40 | $57.40 | 191,539 |
| 2017-11-16 | $56.62 | $57.71 | $56.20 | $56.98 | $56.98 | 194,638 |
| 2017-11-15 | $54.79 | $56.36 | $53.83 | $56.11 | $56.11 | 220,166 |
| 2017-11-14 | $53.89 | $55.98 | $53.27 | $55.16 | $55.16 | 242,985 |
| 2017-11-13 | $55.42 | $55.42 | $52.62 | $54.02 | $54.02 | 375,281 |
| 2017-11-10 | $53.96 | $56.03 | $53.02 | $55.30 | $55.30 | 306,080 |
| 2017-11-09 | $56.69 | $57.33 | $52.68 | $53.43 | $53.43 | 346,935 |
| 2017-11-08 | $59.68 | $63.67 | $55.13 | $57.58 | $57.58 | 499,201 |
| 2017-11-07 | $56.80 | $57.08 | $54.56 | $55.49 | $55.49 | 340,301 |
| 2017-11-06 | $55.12 | $57.74 | $55.12 | $56.95 | $56.95 | 222,567 |
| 2017-11-03 | $53.67 | $56.28 | $52.80 | $55.32 | $55.32 | 261,576 |
| 2017-11-02 | $53.68 | $54.84 | $53.07 | $53.56 | $53.56 | 265,353 |
| 2017-11-01 | $54.15 | $54.25 | $52.78 | $53.58 | $53.58 | 191,705 |
| 2017-10-31 | $51.85 | $53.99 | $51.85 | $53.75 | $53.75 | 203,554 |
| 2017-10-30 | $55.74 | $55.74 | $51.68 | $52.02 | $52.02 | 342,454 |
| 2017-10-27 | $53.85 | $56.67 | $53.53 | $55.65 | $55.65 | 390,342 |
| 2017-10-26 | $54.93 | $56.06 | $53.49 | $54.08 | $54.08 | 420,320 |
| 2017-10-25 | $54.27 | $55.43 | $52.81 | $54.95 | $54.95 | 328,229 |
| 2017-10-24 | $51.86 | $54.39 | $51.40 | $53.80 | $53.80 | 447,583 |
| 2017-10-23 | $51.70 | $52.58 | $50.94 | $51.99 | $51.99 | 252,588 |
| 2017-10-20 | $50.59 | $52.24 | $50.44 | $52.00 | $52.00 | 297,124 |
| 2017-10-19 | $49.65 | $51.75 | $49.14 | $50.53 | $50.53 | 461,779 |
| 2017-10-18 | $50.03 | $50.29 | $48.84 | $49.60 | $49.60 | 387,792 |
| 2017-10-17 | $50.50 | $51.60 | $49.43 | $49.66 | $49.66 | 360,558 |
| 2017-10-16 | $51.50 | $52.98 | $49.92 | $50.55 | $50.55 | 343,880 |
| 2017-10-13 | $52.60 | $53.24 | $51.49 | $51.55 | $51.55 | 231,313 |
| 2017-10-12 | $53.15 | $53.58 | $52.48 | $52.67 | $52.67 | 506,235 |
| 2017-10-11 | $54.74 | $54.87 | $52.72 | $53.45 | $53.45 | 494,657 |
| 2017-10-10 | $55.75 | $56.54 | $54.15 | $54.77 | $54.77 | 322,757 |
| 2017-10-09 | $58.25 | $58.51 | $55.67 | $55.80 | $55.80 | 271,815 |
| 2017-10-06 | $59.90 | $59.95 | $58.07 | $58.25 | $58.25 | 375,773 |
| 2017-10-05 | $59.20 | $60.18 | $58.51 | $59.82 | $59.82 | 563,172 |
| 2017-10-04 | $60.22 | $60.89 | $59.03 | $59.44 | $59.44 | 248,872 |
| 2017-10-03 | $61.19 | $61.79 | $59.25 | $60.49 | $60.49 | 241,793 |
| 2017-10-02 | $59.63 | $61.00 | $59.55 | $60.87 | $60.87 | 219,874 |
| 2017-09-29 | $58.90 | $60.53 | $58.90 | $59.64 | $59.64 | 222,139 |
| 2017-09-28 | $58.98 | $59.65 | $58.44 | $58.71 | $58.71 | 228,376 |
| 2017-09-27 | $58.82 | $59.28 | $57.64 | $58.74 | $58.74 | 260,953 |
| 2017-09-26 | $58.29 | $59.13 | $57.73 | $58.73 | $58.73 | 186,127 |
| 2017-09-25 | $57.70 | $59.42 | $56.84 | $58.22 | $58.22 | 200,049 |
| 2017-09-22 | $57.06 | $57.81 | $56.08 | $57.62 | $57.62 | 159,164 |
| 2017-09-21 | $57.18 | $57.90 | $56.58 | $57.39 | $57.39 | 115,140 |
| 2017-09-20 | $57.33 | $57.90 | $55.16 | $56.94 | $56.94 | 201,477 |
| 2017-09-19 | $57.75 | $57.76 | $56.04 | $56.89 | $56.89 | 267,280 |
| 2017-09-18 | $60.05 | $61.30 | $57.60 | $57.76 | $57.76 | 343,516 |
| 2017-09-15 | $59.24 | $60.45 | $58.35 | $60.11 | $60.11 | 783,082 |
| 2017-09-14 | $59.54 | $60.44 | $58.41 | $59.04 | $59.04 | 276,868 |
| 2017-09-13 | $60.12 | $61.17 | $59.36 | $59.80 | $59.80 | 237,365 |
| 2017-09-12 | $59.64 | $61.48 | $59.64 | $60.36 | $60.36 | 288,766 |
| 2017-09-11 | $59.12 | $60.94 | $58.89 | $60.02 | $60.02 | 312,662 |
| 2017-09-08 | $57.59 | $59.86 | $57.59 | $59.16 | $59.16 | 198,173 |
| 2017-09-07 | $58.64 | $61.99 | $57.07 | $57.54 | $57.54 | 538,116 |
| 2017-09-06 | $56.93 | $58.95 | $56.74 | $58.30 | $58.30 | 398,708 |
| 2017-09-05 | $56.34 | $58.85 | $54.56 | $56.52 | $56.52 | 336,706 |
| 2017-09-01 | $54.54 | $56.36 | $54.12 | $56.36 | $56.36 | 291,903 |
| 2017-08-31 | $54.47 | $55.50 | $53.98 | $54.56 | $54.56 | 248,574 |
| 2017-08-30 | $54.48 | $55.09 | $54.19 | $54.39 | $54.39 | 246,685 |
| 2017-08-29 | $56.19 | $56.49 | $53.84 | $54.51 | $54.51 | 463,286 |
| 2017-08-28 | $55.55 | $56.51 | $55.29 | $56.45 | $56.45 | 230,459 |
| 2017-08-25 | $55.01 | $56.62 | $54.46 | $55.14 | $55.14 | 240,806 |
| 2017-08-24 | $53.17 | $54.60 | $52.81 | $54.40 | $54.40 | 271,500 |
| 2017-08-23 | $53.90 | $54.36 | $51.31 | $53.24 | $53.24 | 276,183 |
| 2017-08-22 | $54.01 | $55.12 | $53.02 | $54.58 | $54.58 | 245,971 |
| 2017-08-21 | $53.99 | $54.65 | $53.37 | $54.00 | $54.00 | 337,234 |
| 2017-08-18 | $55.87 | $55.96 | $53.90 | $54.16 | $54.16 | 342,843 |
| 2017-08-17 | $56.01 | $58.38 | $55.90 | $56.02 | $56.02 | 352,914 |
| 2017-08-16 | $54.38 | $56.84 | $54.38 | $55.77 | $55.77 | 324,393 |
| 2017-08-15 | $55.53 | $56.57 | $53.68 | $54.10 | $54.10 | 299,209 |
| 2017-08-14 | $56.23 | $57.07 | $54.65 | $55.55 | $55.55 | 524,793 |
| 2017-08-11 | $50.29 | $56.34 | $50.00 | $55.64 | $55.64 | 654,889 |
| 2017-08-10 | $49.10 | $51.47 | $48.58 | $50.07 | $50.07 | 618,359 |
| 2017-08-09 | $47.41 | $50.56 | $45.05 | $49.15 | $49.15 | 745,317 |
| 2017-08-08 | $46.48 | $47.40 | $45.32 | $46.77 | $46.77 | 547,959 |
| 2017-08-07 | $47.97 | $48.88 | $46.05 | $46.62 | $46.62 | 523,506 |
| 2017-08-04 | $47.60 | $48.20 | $46.10 | $47.80 | $47.80 | 497,012 |
| 2017-08-03 | $48.42 | $49.48 | $47.23 | $47.40 | $47.40 | 429,671 |
| 2017-08-02 | $49.25 | $49.89 | $47.03 | $48.55 | $48.55 | 500,809 |
| 2017-08-01 | $49.35 | $50.32 | $47.75 | $49.08 | $49.08 | 581,323 |
| 2017-07-31 | $50.60 | $51.78 | $47.23 | $49.15 | $49.15 | 601,644 |
| 2017-07-28 | $52.91 | $53.99 | $50.21 | $50.48 | $50.48 | 777,805 |
| 2017-07-27 | $53.70 | $53.95 | $50.55 | $52.94 | $52.94 | 1,024,339 |
| 2017-07-26 | $70.25 | $71.88 | $50.52 | $53.37 | $53.37 | 1,862,111 |
| 2017-07-25 | $72.84 | $74.28 | $69.59 | $70.04 | $70.04 | 384,009 |
| 2017-07-24 | $74.50 | $75.00 | $71.06 | $72.80 | $72.80 | 414,924 |
| 2017-07-21 | $74.37 | $76.40 | $73.65 | $75.20 | $75.20 | 284,084 |
| 2017-07-20 | $73.95 | $74.87 | $72.76 | $73.62 | $73.62 | 214,908 |
| 2017-07-19 | $75.15 | $76.40 | $73.22 | $73.58 | $73.58 | 300,473 |
| 2017-07-18 | $76.50 | $76.53 | $74.57 | $74.74 | $74.74 | 303,507 |
| 2017-07-17 | $75.89 | $78.17 | $75.30 | $76.50 | $76.50 | 243,934 |
| 2017-07-14 | $76.45 | $76.86 | $74.09 | $75.73 | $75.73 | 310,556 |
| 2017-07-13 | $77.15 | $77.15 | $75.64 | $76.56 | $76.56 | 291,174 |
| 2017-07-12 | $78.59 | $79.05 | $76.20 | $76.88 | $76.88 | 268,107 |
| 2017-07-11 | $78.32 | $79.30 | $77.99 | $78.17 | $78.17 | 263,776 |
| 2017-07-10 | $82.15 | $82.58 | $77.93 | $78.37 | $78.37 | 262,487 |
| 2017-07-07 | $81.81 | $83.20 | $80.64 | $81.94 | $81.94 | 245,440 |
| 2017-07-06 | $82.89 | $83.47 | $80.64 | $81.65 | $81.65 | 218,164 |
| 2017-07-05 | $80.25 | $83.80 | $80.25 | $83.48 | $83.48 | 341,503 |
| 2017-07-03 | $79.28 | $80.92 | $78.91 | $80.11 | $80.11 | 97,506 |
| 2017-06-30 | $78.81 | $79.74 | $78.40 | $78.89 | $78.89 | 180,719 |
| 2017-06-29 | $80.31 | $80.69 | $77.55 | $78.85 | $78.85 | 182,870 |
| 2017-06-28 | $80.46 | $81.21 | $79.68 | $80.59 | $80.59 | 364,607 |
| 2017-06-27 | $82.57 | $83.60 | $79.78 | $80.04 | $80.04 | 249,028 |
| 2017-06-26 | $82.01 | $84.20 | $81.16 | $82.85 | $82.85 | 790,920 |
| 2017-06-23 | $81.26 | $82.59 | $81.00 | $81.68 | $81.68 | 652,938 |
| 2017-06-22 | $80.95 | $82.02 | $79.41 | $81.02 | $81.02 | 486,193 |
| 2017-06-21 | $76.84 | $81.29 | $76.84 | $80.78 | $80.78 | 388,440 |
| 2017-06-20 | $76.12 | $78.29 | $76.12 | $77.02 | $77.02 | 257,042 |
| 2017-06-19 | $73.45 | $76.68 | $73.32 | $76.12 | $76.12 | 182,358 |
| 2017-06-16 | $72.80 | $74.00 | $72.17 | $73.24 | $73.24 | 462,523 |
| 2017-06-15 | $72.24 | $73.90 | $71.34 | $73.18 | $73.18 | 240,594 |
| 2017-06-14 | $72.39 | $73.59 | $72.00 | $73.04 | $73.04 | 257,198 |
| 2017-06-13 | $69.97 | $72.64 | $68.76 | $72.39 | $72.39 | 364,176 |
| 2017-06-12 | $71.59 | $71.59 | $68.38 | $69.28 | $69.28 | 378,516 |
| 2017-06-09 | $73.32 | $74.50 | $71.65 | $71.97 | $71.97 | 268,955 |
| 2017-06-08 | $72.26 | $73.33 | $71.47 | $73.09 | $73.09 | 316,072 |
| 2017-06-07 | $71.00 | $72.88 | $71.00 | $72.26 | $72.26 | 411,651 |
| 2017-06-06 | $71.00 | $72.44 | $70.09 | $70.83 | $70.83 | 349,182 |
| 2017-06-05 | $72.42 | $72.62 | $70.55 | $71.10 | $71.10 | 238,638 |
| 2017-06-02 | $72.83 | $74.26 | $70.63 | $72.01 | $72.01 | 421,210 |
| 2017-06-01 | $73.25 | $73.90 | $72.05 | $72.65 | $72.65 | 328,259 |
| 2017-05-31 | $74.81 | $74.83 | $72.29 | $72.95 | $72.95 | 558,737 |
| 2017-05-30 | $74.95 | $75.90 | $74.39 | $74.62 | $74.62 | 248,114 |
| 2017-05-26 | $74.14 | $75.94 | $73.64 | $75.01 | $75.01 | 282,866 |
| 2017-05-25 | $76.10 | $76.15 | $72.07 | $73.89 | $73.89 | 453,160 |
| 2017-05-24 | $75.77 | $77.18 | $75.13 | $76.38 | $76.38 | 330,285 |
| 2017-05-23 | $77.84 | $78.25 | $75.40 | $75.92 | $75.92 | 386,359 |
| 2017-05-22 | $79.36 | $80.49 | $77.07 | $77.55 | $77.55 | 472,420 |
| 2017-05-19 | $80.60 | $81.58 | $79.10 | $79.67 | $79.67 | 490,502 |
| 2017-05-18 | $79.42 | $81.18 | $79.26 | $80.21 | $80.21 | 444,099 |
| 2017-05-17 | $81.73 | $82.65 | $79.00 | $79.48 | $79.48 | 380,540 |
| 2017-05-16 | $82.20 | $83.22 | $79.29 | $82.58 | $82.58 | 807,600 |
| 2017-05-15 | $92.50 | $92.55 | $81.25 | $82.30 | $82.30 | 2,082,908 |
| 2017-05-12 | $95.15 | $95.89 | $94.36 | $95.25 | $95.25 | 199,317 |
| 2017-05-11 | $96.73 | $96.92 | $94.93 | $95.07 | $95.07 | 211,122 |
| 2017-05-10 | $89.10 | $97.15 | $88.96 | $96.85 | $96.85 | 433,698 |
| 2017-05-09 | $87.03 | $89.68 | $85.49 | $89.09 | $89.09 | 392,307 |
| 2017-05-08 | $86.29 | $95.00 | $85.09 | $86.34 | $86.34 | 611,466 |
| 2017-05-05 | $87.25 | $89.86 | $86.46 | $89.54 | $89.54 | 413,295 |
| 2017-05-04 | $88.32 | $89.16 | $87.22 | $87.39 | $87.39 | 250,039 |
| 2017-05-03 | $88.06 | $89.23 | $87.51 | $88.00 | $88.00 | 178,804 |
| 2017-05-02 | $88.28 | $89.36 | $87.03 | $88.28 | $88.28 | 312,729 |
| 2017-05-01 | $90.99 | $91.59 | $87.97 | $88.00 | $88.00 | 294,706 |
| 2017-04-28 | $90.82 | $91.77 | $90.50 | $90.59 | $90.59 | 190,046 |
| 2017-04-27 | $89.58 | $90.91 | $89.44 | $90.52 | $90.52 | 373,192 |
| 2017-04-26 | $88.63 | $91.00 | $88.63 | $89.49 | $89.49 | 239,552 |
| 2017-04-25 | $89.50 | $89.50 | $87.29 | $88.38 | $88.38 | 270,092 |
| 2017-04-24 | $90.23 | $90.89 | $88.56 | $88.76 | $88.76 | 191,889 |
| 2017-04-21 | $90.30 | $90.46 | $87.88 | $88.92 | $88.92 | 134,362 |
| 2017-04-20 | $87.49 | $91.07 | $86.42 | $90.17 | $90.17 | 263,777 |
| 2017-04-19 | $85.71 | $87.92 | $84.89 | $87.18 | $87.18 | 202,017 |
| 2017-04-18 | $86.00 | $86.45 | $83.39 | $85.13 | $85.13 | 157,697 |
| 2017-04-17 | $87.31 | $87.81 | $85.92 | $86.03 | $86.03 | 167,867 |
| 2017-04-13 | $86.62 | $88.83 | $86.62 | $87.28 | $87.28 | 228,942 |
| 2017-04-12 | $85.56 | $87.57 | $85.26 | $86.84 | $86.84 | 144,707 |
| 2017-04-11 | $85.60 | $87.99 | $84.88 | $85.66 | $85.66 | 228,396 |
| 2017-04-10 | $87.18 | $88.83 | $85.73 | $85.78 | $85.78 | 198,342 |
| 2017-04-07 | $86.02 | $87.68 | $85.42 | $87.12 | $87.12 | 370,834 |
| 2017-04-06 | $82.80 | $87.00 | $82.47 | $86.05 | $86.05 | 336,524 |
| 2017-04-05 | $85.09 | $85.50 | $82.70 | $82.88 | $82.88 | 205,441 |
| 2017-04-04 | $83.36 | $85.08 | $82.96 | $84.81 | $84.81 | 166,457 |
| 2017-04-03 | $83.00 | $84.34 | $82.21 | $83.36 | $83.36 | 343,971 |
| 2017-03-31 | $82.73 | $83.42 | $82.20 | $82.94 | $82.94 | 144,802 |
| 2017-03-30 | $82.76 | $83.03 | $80.65 | $82.87 | $82.87 | 200,231 |
| 2017-03-29 | $82.19 | $83.23 | $81.11 | $82.99 | $82.99 | 256,186 |
| 2017-03-28 | $83.21 | $83.21 | $81.18 | $81.85 | $81.85 | 168,139 |
| 2017-03-27 | $80.29 | $83.05 | $79.24 | $82.92 | $82.92 | 255,993 |
| 2017-03-24 | $82.04 | $82.88 | $78.75 | $79.88 | $79.88 | 299,538 |
| 2017-03-23 | $80.65 | $83.07 | $79.91 | $81.83 | $81.83 | 229,425 |
| 2017-03-22 | $78.15 | $81.38 | $78.15 | $80.10 | $80.10 | 279,674 |
| 2017-03-21 | $83.81 | $83.81 | $77.06 | $77.43 | $77.43 | 272,598 |
| 2017-03-20 | $81.17 | $83.42 | $79.86 | $83.36 | $83.36 | 352,494 |
| 2017-03-17 | $79.30 | $82.10 | $78.06 | $81.27 | $81.27 | 695,720 |
| 2017-03-16 | $82.00 | $82.47 | $79.64 | $80.62 | $80.62 | 161,263 |
| 2017-03-15 | $80.26 | $82.56 | $80.26 | $82.05 | $82.05 | 217,728 |
| 2017-03-14 | $79.62 | $80.91 | $79.00 | $80.01 | $80.01 | 108,197 |
| 2017-03-13 | $79.87 | $81.35 | $79.06 | $80.06 | $80.06 | 136,077 |
| 2017-03-10 | $78.79 | $79.78 | $77.17 | $79.36 | $79.36 | 141,435 |
| 2017-03-09 | $76.68 | $78.97 | $76.34 | $78.26 | $78.26 | 165,410 |
| 2017-03-08 | $77.20 | $78.77 | $75.31 | $76.78 | $76.78 | 456,001 |
| 2017-03-07 | $76.70 | $78.24 | $73.48 | $77.04 | $77.04 | 255,683 |
| 2017-03-06 | $77.50 | $77.96 | $76.37 | $77.56 | $77.56 | 221,587 |
| 2017-03-03 | $75.10 | $78.03 | $75.10 | $77.99 | $77.99 | 162,983 |
| 2017-03-02 | $75.50 | $80.24 | $74.96 | $75.09 | $75.09 | 291,138 |
| 2017-03-01 | $77.18 | $80.91 | $71.07 | $76.24 | $76.24 | 609,529 |
| 2017-02-28 | $77.90 | $77.90 | $73.63 | $76.69 | $76.69 | 362,795 |
| 2017-02-27 | $75.43 | $78.26 | $74.96 | $77.96 | $77.96 | 321,253 |
| 2017-02-24 | $75.02 | $76.72 | $74.06 | $75.93 | $75.93 | 181,495 |
| 2017-02-23 | $72.48 | $76.15 | $72.10 | $75.48 | $75.48 | 330,253 |
| 2017-02-22 | $73.29 | $73.87 | $72.05 | $72.21 | $72.21 | 173,600 |
| 2017-02-21 | $74.67 | $75.25 | $72.67 | $73.59 | $73.59 | 178,295 |
| 2017-02-17 | $73.30 | $74.77 | $72.50 | $74.12 | $74.12 | 158,773 |
| 2017-02-16 | $73.40 | $74.34 | $71.77 | $73.27 | $73.27 | 241,964 |
| 2017-02-15 | $71.62 | $73.63 | $71.02 | $73.30 | $73.30 | 170,417 |
| 2017-02-14 | $70.01 | $71.99 | $69.90 | $71.65 | $71.65 | 171,309 |
| 2017-02-13 | $72.14 | $72.31 | $68.93 | $70.00 | $70.00 | 319,777 |
| 2017-02-10 | $72.16 | $73.14 | $70.80 | $71.99 | $71.99 | 123,806 |
| 2017-02-09 | $70.50 | $72.67 | $70.45 | $71.97 | $71.97 | 215,397 |
| 2017-02-08 | $68.83 | $71.26 | $68.22 | $70.35 | $70.35 | 170,913 |
| 2017-02-07 | $71.03 | $72.37 | $69.20 | $69.44 | $69.44 | 157,895 |
| 2017-02-06 | $71.14 | $72.68 | $69.85 | $70.94 | $70.94 | 174,115 |
| 2017-02-03 | $69.34 | $71.05 | $68.78 | $71.02 | $71.02 | 147,792 |
| 2017-02-02 | $68.10 | $70.46 | $68.10 | $68.69 | $68.69 | 236,301 |
| 2017-02-01 | $69.80 | $69.80 | $67.43 | $68.35 | $68.35 | 237,790 |
| 2017-01-31 | $65.73 | $69.67 | $64.29 | $69.21 | $69.21 | 235,730 |
| 2017-01-30 | $66.51 | $66.54 | $64.76 | $66.02 | $66.02 | 218,410 |
| 2017-01-27 | $66.15 | $67.26 | $65.75 | $66.75 | $66.75 | 182,045 |
| 2017-01-26 | $65.52 | $67.10 | $65.00 | $66.05 | $66.05 | 196,718 |
| 2017-01-25 | $66.51 | $67.20 | $64.51 | $65.40 | $65.40 | 214,400 |
| 2017-01-24 | $66.88 | $67.93 | $65.85 | $66.59 | $66.59 | 221,797 |
| 2017-01-23 | $65.85 | $67.84 | $65.82 | $66.79 | $66.79 | 379,366 |
| 2017-01-20 | $66.04 | $67.00 | $65.55 | $65.99 | $65.99 | 238,961 |
| 2017-01-19 | $69.86 | $69.86 | $65.21 | $65.95 | $65.95 | 333,116 |
| 2017-01-18 | $69.52 | $70.63 | $69.22 | $70.07 | $70.07 | 417,419 |
| 2017-01-17 | $68.19 | $71.39 | $67.94 | $69.78 | $69.78 | 745,499 |
| 2017-01-13 | $65.93 | $70.26 | $65.20 | $69.31 | $69.31 | 823,842 |
| 2017-01-12 | $62.21 | $67.65 | $62.02 | $66.37 | $66.37 | 501,571 |
| 2017-01-11 | $65.62 | $66.27 | $61.10 | $62.83 | $62.83 | 811,810 |
| 2017-01-10 | $67.41 | $67.41 | $63.86 | $66.35 | $66.35 | 646,407 |
| 2017-01-09 | $73.56 | $73.65 | $64.37 | $68.10 | $68.10 | 1,155,136 |
| 2017-01-06 | $81.67 | $82.11 | $75.01 | $75.17 | $75.17 | 579,895 |
| 2017-01-05 | $85.09 | $85.27 | $81.62 | $82.20 | $82.20 | 428,870 |
| 2017-01-04 | $80.42 | $86.00 | $79.95 | $84.92 | $84.92 | 570,210 |
| 2017-01-03 | $80.26 | $82.92 | $78.17 | $80.11 | $80.11 | 300,354 |
| 2016-12-30 | $78.75 | $79.93 | $77.74 | $79.34 | $79.34 | 206,677 |
| 2016-12-29 | $78.33 | $80.19 | $78.20 | $78.80 | $78.80 | 221,915 |
| 2016-12-28 | $80.13 | $81.30 | $78.00 | $78.33 | $78.33 | 189,588 |
| 2016-12-27 | $81.34 | $83.38 | $79.46 | $79.87 | $79.87 | 237,042 |
| 2016-12-23 | $75.48 | $81.30 | $75.01 | $80.93 | $80.93 | 271,176 |
| 2016-12-22 | $75.99 | $78.99 | $74.80 | $75.58 | $75.58 | 305,401 |
| 2016-12-21 | $77.27 | $79.40 | $75.50 | $75.61 | $75.61 | 253,486 |
| 2016-12-20 | $75.96 | $77.36 | $75.14 | $77.17 | $77.17 | 220,796 |
| 2016-12-19 | $75.00 | $76.99 | $74.80 | $75.46 | $75.46 | 281,304 |
| 2016-12-16 | $74.01 | $76.54 | $73.33 | $75.20 | $75.20 | 686,037 |
| 2016-12-15 | $75.48 | $75.48 | $74.30 | $74.80 | $74.80 | 162,776 |
| 2016-12-14 | $73.42 | $75.39 | $73.02 | $74.84 | $74.84 | 228,645 |
| 2016-12-13 | $74.40 | $76.15 | $73.39 | $73.56 | $73.56 | 234,911 |
| 2016-12-12 | $75.17 | $75.68 | $73.04 | $74.05 | $74.05 | 252,133 |
| 2016-12-09 | $77.28 | $78.36 | $74.61 | $75.85 | $75.85 | 220,483 |
| 2016-12-08 | $75.92 | $76.82 | $72.23 | $76.57 | $76.57 | 301,240 |
| 2016-12-07 | $78.84 | $79.13 | $74.95 | $76.20 | $76.20 | 350,149 |
| 2016-12-06 | $78.35 | $79.94 | $75.66 | $79.83 | $79.83 | 342,725 |
| 2016-12-05 | $75.72 | $78.36 | $74.65 | $77.90 | $77.90 | 279,492 |
| 2016-12-02 | $73.99 | $76.96 | $72.51 | $75.20 | $75.20 | 248,955 |
| 2016-12-01 | $79.00 | $79.10 | $73.51 | $74.35 | $74.35 | 388,769 |
| 2016-11-30 | $78.73 | $80.00 | $77.81 | $78.96 | $78.96 | 348,115 |
| 2016-11-29 | $77.23 | $79.50 | $75.96 | $78.14 | $78.14 | 310,233 |
| 2016-11-28 | $78.66 | $79.76 | $76.54 | $77.48 | $77.48 | 332,426 |
| 2016-11-25 | $79.59 | $79.95 | $77.68 | $79.66 | $79.66 | 110,229 |
| 2016-11-23 | $75.84 | $80.00 | $75.03 | $79.79 | $79.79 | 352,276 |
| 2016-11-22 | $79.03 | $79.03 | $75.08 | $77.18 | $77.18 | 370,250 |
| 2016-11-21 | $79.20 | $79.74 | $77.94 | $78.99 | $78.99 | 265,206 |
| 2016-11-18 | $78.30 | $79.30 | $76.86 | $78.72 | $78.72 | 376,216 |
| 2016-11-17 | $76.38 | $78.50 | $75.16 | $78.18 | $78.18 | 275,929 |
| 2016-11-16 | $80.17 | $80.17 | $75.55 | $75.77 | $75.77 | 422,167 |
| 2016-11-15 | $83.04 | $83.50 | $81.04 | $81.98 | $81.98 | 361,176 |
| 2016-11-14 | $79.55 | $84.04 | $78.78 | $83.12 | $83.12 | 449,063 |
| 2016-11-11 | $83.81 | $85.10 | $77.73 | $79.50 | $79.50 | 698,059 |
| 2016-11-10 | $84.01 | $87.78 | $81.00 | $84.22 | $84.22 | 662,167 |
| 2016-11-09 | $76.63 | $81.84 | $75.27 | $81.73 | $81.73 | 1,271,631 |
| 2016-11-08 | $74.60 | $74.60 | $71.04 | $73.11 | $73.11 | 478,752 |
| 2016-11-07 | $75.76 | $78.26 | $72.86 | $74.59 | $74.59 | 464,279 |
| 2016-11-04 | $71.27 | $76.09 | $70.53 | $74.96 | $74.96 | 559,072 |
| 2016-11-03 | $70.37 | $72.12 | $65.84 | $71.10 | $71.10 | 952,518 |
| 2016-11-02 | $70.80 | $71.65 | $66.80 | $68.10 | $68.10 | 1,971,235 |
| 2016-11-01 | $55.84 | $57.69 | $54.70 | $57.24 | $57.24 | 440,059 |
| 2016-10-31 | $61.08 | $61.08 | $55.85 | $55.88 | $55.88 | 616,691 |
| 2016-10-28 | $61.74 | $64.25 | $59.50 | $60.82 | $60.82 | 376,708 |
| 2016-10-27 | $63.46 | $65.04 | $62.09 | $62.27 | $62.27 | 205,060 |
| 2016-10-26 | $63.96 | $65.07 | $62.27 | $63.23 | $63.23 | 238,168 |
| 2016-10-25 | $64.57 | $66.00 | $63.69 | $64.52 | $64.52 | 198,125 |
| 2016-10-24 | $64.98 | $66.99 | $64.46 | $64.93 | $64.93 | 202,870 |
| 2016-10-21 | $65.62 | $66.06 | $64.66 | $64.98 | $64.98 | 176,385 |
| 2016-10-20 | $64.94 | $67.09 | $64.61 | $65.48 | $65.48 | 235,109 |
| 2016-10-19 | $65.44 | $66.32 | $64.49 | $65.60 | $65.60 | 147,941 |
| 2016-10-18 | $63.35 | $68.20 | $63.15 | $65.07 | $65.07 | 429,940 |
| 2016-10-17 | $63.90 | $64.12 | $61.46 | $62.87 | $62.87 | 275,024 |
| 2016-10-14 | $63.84 | $64.92 | $62.69 | $63.77 | $63.77 | 210,629 |
| 2016-10-13 | $62.70 | $64.86 | $61.02 | $63.56 | $63.56 | 200,287 |
| 2016-10-12 | $64.90 | $65.96 | $62.19 | $63.36 | $63.36 | 362,557 |
| 2016-10-11 | $66.53 | $68.11 | $64.20 | $64.70 | $64.70 | 348,847 |
| 2016-10-10 | $64.44 | $68.28 | $64.35 | $67.28 | $67.28 | 361,820 |
| 2016-10-07 | $64.35 | $64.93 | $63.19 | $63.93 | $63.93 | 326,688 |
| 2016-10-06 | $68.62 | $68.62 | $63.94 | $64.40 | $64.40 | 385,581 |
| 2016-10-05 | $69.51 | $70.76 | $68.72 | $69.06 | $69.06 | 313,711 |
| 2016-10-04 | $69.34 | $70.90 | $69.01 | $69.14 | $69.14 | 242,839 |
| 2016-10-03 | $70.45 | $70.64 | $67.80 | $69.53 | $69.53 | 407,777 |
| 2016-09-30 | $70.31 | $70.38 | $69.02 | $70.00 | $70.00 | 400,440 |
| 2016-09-29 | $70.10 | $70.83 | $69.21 | $69.97 | $69.97 | 586,981 |
| 2016-09-28 | $70.18 | $71.37 | $68.51 | $70.32 | $70.32 | 443,179 |
| 2016-09-27 | $66.50 | $70.68 | $65.68 | $69.72 | $69.72 | 639,833 |
| 2016-09-26 | $65.40 | $66.90 | $65.30 | $66.18 | $66.18 | 268,884 |
| 2016-09-23 | $66.64 | $67.58 | $65.57 | $66.28 | $66.28 | 270,542 |
| 2016-09-22 | $66.44 | $67.57 | $64.90 | $66.75 | $66.75 | 405,352 |
| 2016-09-21 | $65.48 | $68.14 | $65.20 | $66.17 | $66.17 | 647,139 |
| 2016-09-20 | $61.52 | $65.62 | $60.82 | $64.95 | $64.95 | 577,188 |
| 2016-09-19 | $61.54 | $62.00 | $60.26 | $60.91 | $60.91 | 270,451 |
| 2016-09-16 | $61.33 | $62.89 | $60.61 | $60.95 | $60.95 | 579,203 |
| 2016-09-15 | $61.21 | $61.84 | $59.09 | $61.72 | $61.72 | 270,999 |
| 2016-09-14 | $61.35 | $62.49 | $59.49 | $61.06 | $61.06 | 390,159 |
| 2016-09-13 | $61.42 | $61.88 | $58.02 | $61.30 | $61.30 | 463,408 |
| 2016-09-12 | $59.87 | $62.86 | $59.68 | $62.41 | $62.41 | 437,166 |
| 2016-09-09 | $61.43 | $62.89 | $60.07 | $60.20 | $60.20 | 287,765 |
| 2016-09-08 | $62.04 | $62.85 | $60.60 | $62.19 | $62.19 | 437,833 |
| 2016-09-07 | $61.85 | $62.52 | $60.52 | $61.95 | $61.95 | 450,308 |
| 2016-09-06 | $60.86 | $63.78 | $60.24 | $62.00 | $62.00 | 756,770 |
| 2016-09-02 | $59.32 | $60.43 | $57.61 | $60.34 | $60.34 | 372,076 |
| 2016-09-01 | $59.99 | $59.99 | $57.48 | $59.02 | $59.02 | 1,354,763 |
| 2016-08-31 | $60.86 | $60.96 | $58.68 | $59.75 | $59.75 | 333,477 |
| 2016-08-30 | $59.96 | $62.26 | $59.66 | $60.96 | $60.96 | 394,026 |
| 2016-08-29 | $60.65 | $61.19 | $58.28 | $60.33 | $60.33 | 288,786 |
| 2016-08-26 | $58.54 | $60.89 | $58.18 | $60.23 | $60.23 | 306,791 |
| 2016-08-25 | $57.85 | $61.16 | $57.44 | $58.87 | $58.87 | 500,780 |
| 2016-08-24 | $61.73 | $62.96 | $57.26 | $57.65 | $57.65 | 435,398 |
| 2016-08-23 | $62.73 | $63.48 | $61.75 | $62.27 | $62.27 | 1,141,800 |
| 2016-08-22 | $60.71 | $60.91 | $59.34 | $59.91 | $59.91 | 256,387 |
| 2016-08-19 | $58.66 | $60.85 | $58.43 | $60.59 | $60.59 | 298,701 |
| 2016-08-18 | $61.02 | $61.02 | $58.76 | $59.27 | $59.27 | 251,551 |
| 2016-08-17 | $61.83 | $61.83 | $60.00 | $60.80 | $60.80 | 371,501 |
| 2016-08-16 | $60.12 | $62.70 | $59.72 | $61.84 | $61.84 | 486,673 |
| 2016-08-15 | $62.55 | $62.72 | $60.02 | $60.66 | $60.66 | 384,438 |
| 2016-08-12 | $60.97 | $62.05 | $60.50 | $62.05 | $62.05 | 407,673 |
| 2016-08-11 | $57.48 | $61.24 | $56.76 | $60.95 | $60.95 | 721,329 |
| 2016-08-10 | $55.00 | $58.30 | $53.88 | $57.26 | $57.26 | 489,083 |
| 2016-08-09 | $54.45 | $58.13 | $53.00 | $55.43 | $55.43 | 1,196,954 |
| 2016-08-08 | $49.50 | $49.76 | $47.88 | $48.36 | $48.36 | 292,062 |
| 2016-08-05 | $49.25 | $50.02 | $48.15 | $49.54 | $49.54 | 243,429 |
| 2016-08-04 | $49.71 | $50.32 | $48.68 | $49.00 | $49.00 | 235,245 |
| 2016-08-03 | $46.60 | $49.09 | $46.38 | $48.95 | $48.95 | 317,010 |
| 2016-08-02 | $46.57 | $46.94 | $44.51 | $46.66 | $46.66 | 301,395 |
| 2016-08-01 | $42.95 | $46.57 | $42.33 | $46.57 | $46.57 | 549,412 |
| 2016-07-29 | $44.39 | $44.94 | $43.01 | $43.14 | $43.14 | 192,672 |
| 2016-07-28 | $46.64 | $46.64 | $43.90 | $44.76 | $44.76 | 365,079 |
| 2016-07-27 | $45.87 | $47.49 | $45.75 | $46.94 | $46.94 | 411,880 |
| 2016-07-26 | $46.37 | $46.37 | $45.09 | $45.73 | $45.73 | 434,799 |
| 2016-07-25 | $46.08 | $46.83 | $45.82 | $46.14 | $46.14 | 194,626 |
| 2016-07-22 | $45.80 | $46.55 | $44.91 | $45.89 | $45.89 | 134,638 |
| 2016-07-21 | $46.15 | $46.44 | $44.95 | $45.58 | $45.58 | 304,214 |
| 2016-07-20 | $43.93 | $46.34 | $43.86 | $45.91 | $45.91 | 334,770 |
| 2016-07-19 | $46.94 | $47.18 | $43.51 | $43.84 | $43.84 | 387,440 |
| 2016-07-18 | $47.10 | $47.55 | $46.43 | $47.33 | $47.33 | 212,783 |
| 2016-07-15 | $47.21 | $47.48 | $46.21 | $47.34 | $47.34 | 428,260 |
| 2016-07-14 | $45.07 | $47.23 | $43.75 | $46.68 | $46.68 | 354,855 |
| 2016-07-13 | $45.64 | $45.64 | $44.22 | $44.99 | $44.99 | 314,650 |
| 2016-07-12 | $45.00 | $46.15 | $44.82 | $45.32 | $45.32 | 322,681 |
| 2016-07-11 | $43.25 | $45.98 | $42.67 | $44.56 | $44.56 | 568,234 |
| 2016-07-08 | $43.25 | $43.84 | $42.04 | $42.78 | $42.78 | 329,548 |
| 2016-07-07 | $42.65 | $44.32 | $42.10 | $43.14 | $43.14 | 365,576 |
| 2016-07-06 | $40.75 | $43.64 | $40.05 | $43.07 | $43.07 | 485,023 |
| 2016-07-05 | $40.49 | $41.71 | $39.80 | $41.01 | $41.01 | 430,064 |
| 2016-07-01 | $38.54 | $40.35 | $38.20 | $39.41 | $39.41 | 241,297 |
| 2016-06-30 | $38.84 | $39.63 | $37.52 | $38.79 | $38.79 | 233,840 |
| 2016-06-29 | $37.84 | $39.65 | $37.35 | $38.92 | $38.92 | 294,995 |
| 2016-06-28 | $35.32 | $38.32 | $35.32 | $37.42 | $37.42 | 418,309 |
| 2016-06-27 | $36.11 | $36.74 | $34.20 | $34.84 | $34.84 | 449,587 |
| 2016-06-24 | $37.56 | $39.28 | $36.02 | $36.37 | $36.37 | 694,969 |
| 2016-06-23 | $38.82 | $39.50 | $38.12 | $39.40 | $39.40 | 305,283 |
| 2016-06-22 | $39.35 | $40.80 | $37.55 | $38.30 | $38.30 | 503,972 |
| 2016-06-21 | $40.79 | $41.49 | $39.12 | $39.30 | $39.30 | 739,685 |
| 2016-06-20 | $44.12 | $44.12 | $39.11 | $40.76 | $40.76 | 1,493,838 |
| 2016-06-17 | $47.17 | $48.90 | $44.54 | $44.77 | $44.77 | 881,987 |
| 2016-06-16 | $46.55 | $46.94 | $44.57 | $46.82 | $46.82 | 703,346 |
| 2016-06-15 | $48.37 | $48.70 | $46.40 | $46.70 | $46.70 | 386,359 |
| 2016-06-14 | $50.20 | $51.62 | $47.34 | $47.86 | $47.86 | 585,108 |
| 2016-06-13 | $52.77 | $53.36 | $50.06 | $50.85 | $50.85 | 1,378,080 |
| 2016-06-10 | $40.78 | $58.93 | $39.25 | $53.00 | $53.00 | 3,556,327 |
| 2016-06-09 | $41.32 | $42.74 | $41.12 | $41.47 | $41.47 | 242,713 |
| 2016-06-08 | $42.62 | $42.76 | $41.00 | $41.88 | $41.88 | 251,762 |
| 2016-06-07 | $43.35 | $43.62 | $41.91 | $42.61 | $42.61 | 346,658 |
| 2016-06-06 | $43.63 | $43.88 | $37.75 | $43.78 | $43.78 | 950,017 |
| 2016-06-03 | $48.86 | $48.86 | $43.18 | $43.78 | $43.78 | 421,904 |
| 2016-06-02 | $48.56 | $49.99 | $46.98 | $49.34 | $49.34 | 371,069 |
| 2016-06-01 | $47.20 | $48.97 | $46.97 | $48.79 | $48.79 | 282,983 |
| 2016-05-31 | $46.89 | $47.84 | $45.92 | $47.53 | $47.53 | 229,845 |
| 2016-05-27 | $46.39 | $48.11 | $44.84 | $46.73 | $46.73 | 250,277 |
| 2016-05-26 | $48.83 | $49.50 | $46.34 | $46.55 | $46.55 | 224,534 |
| 2016-05-25 | $49.57 | $50.77 | $47.95 | $48.99 | $48.99 | 455,639 |
| 2016-05-24 | $48.49 | $49.48 | $47.93 | $49.39 | $49.39 | 382,013 |
| 2016-05-23 | $46.25 | $47.77 | $46.04 | $47.65 | $47.65 | 341,326 |
| 2016-05-20 | $44.83 | $46.32 | $44.38 | $46.32 | $46.32 | 349,848 |
| 2016-05-19 | $45.39 | $46.38 | $43.81 | $44.41 | $44.41 | 388,298 |
| 2016-05-18 | $42.84 | $46.41 | $42.84 | $45.88 | $45.88 | 367,230 |
| 2016-05-17 | $43.88 | $44.18 | $42.48 | $43.16 | $43.16 | 448,205 |
| 2016-05-16 | $42.15 | $44.64 | $41.95 | $44.20 | $44.20 | 444,341 |
| 2016-05-13 | $39.96 | $42.53 | $39.74 | $42.26 | $42.26 | 320,304 |
| 2016-05-12 | $38.70 | $40.63 | $37.30 | $40.05 | $40.05 | 391,376 |
| 2016-05-11 | $41.67 | $42.76 | $38.36 | $38.48 | $38.48 | 323,479 |
| 2016-05-10 | $40.31 | $42.84 | $39.27 | $42.03 | $42.03 | 434,567 |
| 2016-05-09 | $37.52 | $43.20 | $37.50 | $40.09 | $40.09 | 537,485 |
| 2016-05-06 | $36.04 | $36.95 | $34.70 | $35.75 | $35.75 | 371,004 |
| 2016-05-05 | $37.89 | $37.89 | $35.91 | $36.26 | $36.26 | 268,604 |
| 2016-05-04 | $40.62 | $40.87 | $37.39 | $37.58 | $37.58 | 365,814 |
| 2016-05-03 | $38.87 | $42.01 | $38.85 | $40.91 | $40.91 | 364,921 |
| 2016-05-02 | $38.00 | $39.67 | $36.66 | $39.61 | $39.61 | 248,216 |
| 2016-04-29 | $38.86 | $39.65 | $37.78 | $37.86 | $37.86 | 196,921 |
| 2016-04-28 | $39.59 | $40.99 | $38.81 | $39.25 | $39.25 | 229,320 |
| 2016-04-27 | $40.08 | $40.61 | $38.25 | $39.65 | $39.65 | 188,841 |
| 2016-04-26 | $41.30 | $42.32 | $39.03 | $40.30 | $40.30 | 200,408 |
| 2016-04-25 | $41.20 | $43.29 | $40.85 | $41.30 | $41.30 | 237,207 |
| 2016-04-22 | $40.12 | $41.78 | $40.12 | $41.06 | $41.06 | 278,735 |
| 2016-04-21 | $37.50 | $43.88 | $37.37 | $41.01 | $41.01 | 485,623 |
| 2016-04-20 | $37.21 | $37.92 | $36.20 | $37.51 | $37.51 | 145,471 |
| 2016-04-19 | $38.30 | $38.80 | $36.85 | $37.07 | $37.07 | 163,644 |
| 2016-04-18 | $37.07 | $38.69 | $36.58 | $38.48 | $38.48 | 178,584 |
| 2016-04-15 | $37.08 | $37.58 | $36.76 | $37.22 | $37.22 | 132,311 |
| 2016-04-14 | $36.82 | $37.38 | $36.12 | $36.81 | $36.81 | 167,677 |
| 2016-04-13 | $33.86 | $36.98 | $33.86 | $36.89 | $36.89 | 340,661 |
| 2016-04-12 | $36.50 | $36.50 | $33.02 | $34.00 | $34.00 | 797,236 |
| 2016-04-11 | $40.00 | $40.27 | $36.39 | $36.39 | $36.39 | 478,291 |
| 2016-04-08 | $41.23 | $41.23 | $38.91 | $40.04 | $40.04 | 276,481 |
| 2016-04-07 | $40.13 | $41.77 | $39.24 | $40.61 | $40.61 | 421,812 |
| 2016-04-06 | $39.63 | $41.25 | $39.03 | $40.30 | $40.30 | 534,885 |
| 2016-04-05 | $39.65 | $40.69 | $38.96 | $39.16 | $39.16 | 1,371,363 |
| 2016-04-04 | $40.76 | $41.70 | $39.77 | $39.94 | $39.94 | 222,310 |
| 2016-04-01 | $40.12 | $40.90 | $39.60 | $40.67 | $40.67 | 337,864 |
| 2016-03-31 | $38.45 | $40.98 | $38.45 | $40.50 | $40.50 | 323,950 |
| 2016-03-30 | $40.14 | $40.75 | $37.90 | $39.06 | $39.06 | 359,959 |
| 2016-03-29 | $37.37 | $39.82 | $35.82 | $39.77 | $39.77 | 414,072 |
| 2016-03-28 | $35.47 | $38.38 | $35.10 | $37.85 | $37.85 | 589,167 |
| 2016-03-24 | $41.00 | $41.50 | $37.55 | $38.68 | $38.68 | 573,573 |
| 2016-03-23 | $43.29 | $43.41 | $40.60 | $41.43 | $41.43 | 364,790 |
| 2016-03-22 | $41.59 | $43.48 | $41.16 | $43.29 | $43.29 | 421,161 |
| 2016-03-21 | $42.71 | $43.13 | $40.46 | $41.24 | $41.24 | 725,508 |
| 2016-03-18 | $45.01 | $45.75 | $40.50 | $43.50 | $43.50 | 2,499,094 |
| 2016-03-17 | $57.03 | $57.03 | $52.72 | $53.68 | $53.68 | 643,571 |
| 2016-03-16 | $55.58 | $58.00 | $55.00 | $56.69 | $56.69 | 264,723 |
| 2016-03-15 | $59.47 | $60.19 | $55.50 | $56.06 | $56.06 | 382,353 |
| 2016-03-14 | $61.81 | $62.54 | $60.26 | $60.35 | $60.35 | 376,684 |
| 2016-03-11 | $61.24 | $62.57 | $59.32 | $61.81 | $61.81 | 496,474 |
| 2016-03-10 | $61.64 | $63.95 | $58.56 | $60.55 | $60.55 | 449,333 |
| 2016-03-09 | $63.52 | $63.52 | $60.07 | $61.80 | $61.80 | 483,119 |
| 2016-03-08 | $65.39 | $65.99 | $62.46 | $62.79 | $62.79 | 282,649 |
| 2016-03-07 | $63.18 | $66.26 | $62.03 | $65.91 | $65.91 | 558,806 |
| 2016-03-04 | $65.56 | $65.56 | $62.58 | $63.51 | $63.51 | 443,270 |
| 2016-03-03 | $69.58 | $69.58 | $65.02 | $65.31 | $65.31 | 402,746 |
| 2016-03-02 | $67.34 | $71.26 | $65.52 | $69.82 | $69.82 | 402,595 |
| 2016-03-01 | $64.33 | $67.18 | $61.93 | $67.18 | $67.18 | 283,682 |
| 2016-02-29 | $68.08 | $68.74 | $62.80 | $63.39 | $63.39 | 389,880 |
| 2016-02-26 | $66.81 | $69.99 | $65.66 | $68.21 | $68.21 | 384,714 |
| 2016-02-25 | $56.05 | $67.36 | $56.05 | $66.30 | $66.30 | 512,453 |
| 2016-02-24 | $59.08 | $61.30 | $57.82 | $60.49 | $60.49 | 288,987 |
| 2016-02-23 | $60.47 | $62.14 | $59.11 | $59.77 | $59.77 | 303,855 |
| 2016-02-22 | $67.23 | $70.00 | $60.07 | $60.61 | $60.61 | 476,934 |
| 2016-02-19 | $61.02 | $64.94 | $58.80 | $64.93 | $64.93 | 317,127 |
| 2016-02-18 | $63.58 | $65.00 | $61.12 | $61.63 | $61.63 | 396,958 |
| 2016-02-17 | $57.62 | $63.50 | $55.48 | $63.16 | $63.16 | 532,147 |
| 2016-02-16 | $58.83 | $61.30 | $55.30 | $56.54 | $56.54 | 424,638 |
| 2016-02-12 | $54.40 | $58.00 | $53.50 | $57.68 | $57.68 | 609,234 |
| 2016-02-11 | $52.38 | $54.35 | $51.50 | $53.41 | $53.41 | 343,344 |
| 2016-02-10 | $53.01 | $55.49 | $52.76 | $53.85 | $53.85 | 653,240 |
| 2016-02-09 | $52.43 | $56.26 | $51.17 | $52.36 | $52.36 | 438,810 |
| 2016-02-08 | $57.60 | $57.74 | $50.83 | $53.38 | $53.38 | 722,207 |
| 2016-02-05 | $61.05 | $63.76 | $57.46 | $59.16 | $59.16 | 832,415 |
| 2016-02-04 | $62.90 | $66.42 | $61.02 | $61.88 | $61.88 | 409,640 |
| 2016-02-03 | $67.57 | $69.73 | $61.02 | $62.76 | $62.76 | 698,757 |
| 2016-02-02 | $70.44 | $72.30 | $66.19 | $67.57 | $67.57 | 359,411 |
| 2016-02-01 | $71.89 | $73.26 | $65.52 | $71.27 | $71.27 | 623,382 |
| 2016-01-29 | $74.44 | $77.76 | $69.05 | $71.90 | $71.90 | 803,009 |
| 2016-01-28 | $66.44 | $77.98 | $66.44 | $74.44 | $74.44 | 1,274,132 |
| 2016-01-27 | $70.36 | $71.44 | $66.02 | $66.32 | $66.32 | 579,396 |
| 2016-01-26 | $73.68 | $73.91 | $69.49 | $70.98 | $70.98 | 569,234 |
| 2016-01-25 | $75.52 | $77.21 | $72.78 | $73.60 | $73.60 | 419,692 |
| 2016-01-22 | $74.42 | $77.08 | $71.60 | $75.59 | $75.59 | 494,341 |
| 2016-01-21 | $77.56 | $80.64 | $71.25 | $72.71 | $72.71 | 598,090 |
| 2016-01-20 | $73.56 | $78.96 | $71.87 | $77.80 | $77.80 | 591,596 |
| 2016-01-19 | $78.17 | $79.74 | $72.62 | $75.83 | $75.83 | 395,139 |
| 2016-01-15 | $76.36 | $78.36 | $74.91 | $76.94 | $76.94 | 296,177 |
| 2016-01-14 | $79.46 | $81.04 | $74.36 | $78.67 | $78.67 | 320,178 |
| 2016-01-13 | $84.79 | $85.02 | $78.41 | $79.27 | $79.27 | 584,884 |
| 2016-01-12 | $81.91 | $88.47 | $81.49 | $85.08 | $85.08 | 400,960 |
| 2016-01-11 | $82.19 | $82.88 | $76.37 | $80.35 | $80.35 | 442,904 |
| 2016-01-08 | $85.91 | $86.99 | $81.36 | $81.92 | $81.92 | 283,356 |
| 2016-01-07 | $80.78 | $88.17 | $79.12 | $85.12 | $85.12 | 478,305 |
| 2016-01-06 | $83.92 | $84.00 | $81.19 | $83.13 | $83.13 | 309,600 |
| 2016-01-05 | $86.71 | $87.00 | $85.02 | $85.41 | $85.41 | 215,580 |
| 2016-01-04 | $86.50 | $87.24 | $85.26 | $86.15 | $86.15 | 444,801 |
| 2015-12-31 | $88.70 | $90.24 | $88.26 | $88.67 | $88.67 | 344,712 |
| 2015-12-30 | $90.25 | $91.66 | $88.52 | $89.23 | $89.23 | 206,604 |
| 2015-12-29 | $87.81 | $91.80 | $87.28 | $90.96 | $90.96 | 322,648 |
| 2015-12-28 | $87.40 | $88.79 | $85.39 | $87.09 | $87.09 | 365,480 |
| 2015-12-24 | $93.60 | $95.51 | $86.43 | $87.62 | $87.62 | 357,268 |
| 2015-12-23 | $94.61 | $96.29 | $91.02 | $91.32 | $91.32 | 308,851 |
| 2015-12-22 | $99.61 | $101.50 | $92.60 | $93.86 | $93.86 | 505,995 |
| 2015-12-21 | $98.17 | $99.62 | $96.61 | $99.07 | $99.07 | 284,087 |
| 2015-12-18 | $95.85 | $99.75 | $95.85 | $97.17 | $97.17 | 838,591 |
| 2015-12-17 | $102.00 | $102.00 | $95.85 | $96.82 | $96.82 | 427,574 |
| 2015-12-16 | $99.26 | $101.59 | $96.78 | $99.87 | $99.87 | 331,499 |
| 2015-12-15 | $91.06 | $99.38 | $91.06 | $98.85 | $98.85 | 401,341 |
| 2015-12-14 | $91.74 | $94.23 | $90.02 | $90.69 | $90.69 | 395,452 |
| 2015-12-11 | $93.79 | $95.26 | $91.02 | $91.42 | $91.42 | 274,782 |
| 2015-12-10 | $94.57 | $97.82 | $93.10 | $94.90 | $94.90 | 402,227 |
| 2015-12-09 | $100.89 | $102.48 | $91.78 | $95.12 | $95.12 | 614,127 |
| 2015-12-08 | $83.73 | $100.74 | $83.73 | $100.21 | $100.21 | 1,195,683 |
| 2015-12-07 | $88.49 | $88.49 | $80.98 | $81.92 | $81.92 | 378,768 |
| 2015-12-04 | $84.12 | $89.63 | $83.40 | $88.49 | $88.49 | 211,271 |
| 2015-12-03 | $87.23 | $88.26 | $82.13 | $83.79 | $83.79 | 328,160 |
| 2015-12-02 | $90.36 | $91.63 | $86.65 | $86.93 | $86.93 | 298,666 |
| 2015-12-01 | $91.45 | $92.28 | $86.05 | $90.09 | $90.09 | 402,857 |
| 2015-11-30 | $92.56 | $92.62 | $90.13 | $91.64 | $91.64 | 289,137 |
| 2015-11-27 | $88.41 | $92.48 | $86.77 | $91.91 | $91.91 | 225,207 |
| 2015-11-25 | $86.19 | $88.57 | $85.34 | $87.59 | $87.59 | 240,130 |
| 2015-11-24 | $82.25 | $86.63 | $81.76 | $86.17 | $86.17 | 233,614 |
| 2015-11-23 | $81.74 | $83.48 | $81.08 | $82.59 | $82.59 | 156,068 |
| 2015-11-20 | $81.86 | $82.98 | $80.31 | $82.09 | $82.09 | 204,345 |
| 2015-11-19 | $82.84 | $82.92 | $79.95 | $81.21 | $81.21 | 296,878 |
| 2015-11-18 | $79.31 | $84.19 | $78.65 | $83.59 | $83.59 | 392,361 |
| 2015-11-17 | $75.92 | $78.78 | $74.51 | $78.61 | $78.61 | 321,107 |
| 2015-11-16 | $74.24 | $75.95 | $71.91 | $75.50 | $75.50 | 292,504 |
| 2015-11-13 | $67.57 | $74.28 | $66.27 | $73.36 | $73.36 | 287,439 |
| 2015-11-12 | $71.39 | $71.39 | $63.80 | $67.68 | $67.68 | 411,554 |
| 2015-11-11 | $76.61 | $76.90 | $72.00 | $72.39 | $72.39 | 338,850 |
| 2015-11-10 | $76.66 | $77.72 | $74.72 | $76.61 | $76.61 | 264,389 |
| 2015-11-09 | $76.25 | $77.70 | $74.56 | $76.38 | $76.38 | 233,975 |
| 2015-11-06 | $73.44 | $77.10 | $71.59 | $76.32 | $76.32 | 403,811 |
| 2015-11-05 | $73.14 | $74.77 | $71.01 | $73.64 | $73.64 | 287,713 |
| 2015-11-04 | $71.52 | $74.16 | $69.75 | $73.26 | $73.26 | 279,260 |
| 2015-11-03 | $68.50 | $72.80 | $66.51 | $70.96 | $70.96 | 316,562 |
| 2015-11-02 | $64.40 | $69.58 | $62.00 | $69.25 | $69.25 | 281,370 |
| 2015-10-30 | $63.64 | $65.00 | $60.91 | $63.71 | $63.71 | 195,758 |
| 2015-10-29 | $66.18 | $67.32 | $62.10 | $63.52 | $63.52 | 346,847 |
| 2015-10-28 | $66.56 | $67.81 | $64.72 | $66.41 | $66.41 | 307,462 |
| 2015-10-27 | $63.03 | $66.32 | $62.60 | $65.90 | $65.90 | 336,769 |
| 2015-10-26 | $61.91 | $65.51 | $59.85 | $63.14 | $63.14 | 276,666 |
| 2015-10-23 | $58.98 | $62.80 | $58.50 | $62.01 | $62.01 | 401,103 |
| 2015-10-22 | $65.53 | $67.17 | $55.55 | $58.48 | $58.48 | 581,005 |
| 2015-10-21 | $66.69 | $67.84 | $63.32 | $65.15 | $65.15 | 314,989 |
| 2015-10-20 | $69.67 | $69.67 | $65.16 | $65.89 | $65.89 | 252,185 |
| 2015-10-19 | $67.92 | $70.98 | $65.91 | $69.66 | $69.66 | 192,277 |
| 2015-10-16 | $67.50 | $72.05 | $66.17 | $67.99 | $67.99 | 250,933 |
| 2015-10-15 | $62.93 | $67.72 | $62.47 | $67.22 | $67.22 | 412,870 |
| 2015-10-14 | $62.37 | $66.58 | $60.71 | $63.34 | $63.34 | 442,942 |
| 2015-10-13 | $66.68 | $68.39 | $61.23 | $61.53 | $61.53 | 449,482 |
| 2015-10-12 | $68.05 | $69.67 | $65.65 | $67.63 | $67.63 | 157,500 |
| 2015-10-09 | $66.38 | $69.18 | $64.43 | $68.06 | $68.06 | 215,816 |
| 2015-10-08 | $66.05 | $67.00 | $63.26 | $66.27 | $66.27 | 254,252 |
| 2015-10-07 | $67.92 | $69.33 | $64.35 | $66.59 | $66.59 | 255,010 |
| 2015-10-06 | $71.62 | $73.00 | $63.15 | $67.92 | $67.92 | 507,627 |
| 2015-10-05 | $75.44 | $77.48 | $69.09 | $70.62 | $70.62 | 289,807 |
| 2015-10-02 | $72.19 | $75.50 | $71.10 | $74.24 | $74.24 | 236,958 |
| 2015-10-01 | $73.59 | $73.88 | $68.08 | $73.17 | $73.17 | 345,339 |
| 2015-09-30 | $74.50 | $77.99 | $71.52 | $74.03 | $74.03 | 575,023 |
| 2015-09-29 | $70.74 | $76.38 | $69.22 | $73.87 | $73.87 | 414,396 |
| 2015-09-28 | $76.64 | $77.86 | $69.19 | $70.87 | $70.87 | 564,804 |
| 2015-09-25 | $86.71 | $87.70 | $75.39 | $77.86 | $77.86 | 359,132 |
| 2015-09-24 | $85.03 | $86.98 | $82.50 | $85.33 | $85.33 | 206,446 |
| 2015-09-23 | $84.99 | $88.99 | $82.50 | $85.88 | $85.88 | 370,324 |
| 2015-09-22 | $80.60 | $84.96 | $77.21 | $84.46 | $84.46 | 427,006 |
| 2015-09-21 | $88.97 | $89.90 | $81.00 | $81.68 | $81.68 | 444,265 |
| 2015-09-18 | $86.20 | $88.39 | $85.18 | $88.00 | $88.00 | 344,590 |
| 2015-09-17 | $85.27 | $90.40 | $85.21 | $87.91 | $87.91 | 258,807 |
| 2015-09-16 | $85.95 | $86.66 | $83.59 | $85.58 | $85.58 | 143,841 |
| 2015-09-15 | $84.12 | $85.75 | $83.00 | $85.67 | $85.67 | 133,263 |
| 2015-09-14 | $85.87 | $87.41 | $83.29 | $84.49 | $84.49 | 147,188 |
| 2015-09-11 | $82.11 | $86.73 | $82.11 | $84.79 | $84.79 | 207,315 |
| 2015-09-10 | $80.45 | $84.24 | $80.45 | $82.71 | $82.71 | 174,418 |
| 2015-09-09 | $84.65 | $85.19 | $80.53 | $80.87 | $80.87 | 226,028 |
| 2015-09-08 | $81.05 | $84.88 | $79.54 | $83.97 | $83.97 | 376,108 |
Eagle Pharmaceuticals Inc (EGRX) News Headlines
Recent Eagle Pharmaceuticals Inc (EGRX) News
Similar Companies to Eagle Pharmaceuticals Inc (EGRX) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |