Insmed Inc (INSM) Exchange: NASDAQ
Data as of May 2, 2025
$72.30 ($-0.34) -0.47%
Insmed Inc - Daily Information
Click for more stock information on Insmed Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $73.03 |
| Previous Close | $72.30 |
| High | $73.39 |
| Low | $71.95 |
| Adjusted Open | $73.03 |
| Previous Adjusted Close | $72.30 |
| Adjusted High | $73.39 |
| Adjusted Low | $71.95 |
About Insmed Inc (INSM)
Insmed Incorporated is a biopharmaceutical company focused on patients suffering with lung diseases through the development and commercialization of targeted inhalation therapies. The Company's lead candidate ARIKACE, is engineered to deliver anti-infective directly to the site of lung infections for at least two identified patient populations: cystic fibrosis (CF) patients with Pseudomonas aeuruginosa lung infections and patients with nontuberculous mycobacteria lung infections (NTM). During the year ended December 31, 2011, the Company was focused on its ARIKACE clinical development program, which includes a phase II clinical study of ARIKACE in patients with NTM lung disease (TARGET-NTM), as well as a European and Canadian registration phase III clinical study of ARIKACE in CF patients with Pseudomonas lung infections (CLEAR-108). ARIKACE is considered a New Chemical Entity by the United States Food and Drug Administration (FDA), primarily due to its liposomal technology.
Invest in Insmed Inc (INSM)
Historical Stock Data for Insmed Inc (INSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $73.03 | $73.39 | $71.95 | $72.30 | $72.30 | 1,600,638 |
| 2025-05-01 | $72.09 | $73.31 | $70.84 | $72.64 | $72.64 | 1,792,978 |
| 2025-04-30 | $71.40 | $72.37 | $70.36 | $72.00 | $72.00 | 1,493,000 |
| 2025-04-29 | $69.66 | $72.15 | $69.20 | $71.40 | $71.40 | 1,846,576 |
| 2025-04-28 | $69.59 | $70.79 | $69.18 | $69.86 | $69.86 | 2,580,914 |
| 2025-04-25 | $67.90 | $70.02 | $67.69 | $69.69 | $69.69 | 13,610,828 |
| 2025-04-24 | $69.50 | $71.00 | $66.43 | $68.96 | $68.96 | 3,574,458 |
| 2025-04-23 | $72.53 | $72.71 | $70.63 | $70.80 | $70.80 | 1,486,350 |
| 2025-04-22 | $70.46 | $71.95 | $70.00 | $71.24 | $71.24 | 1,554,257 |
| 2025-04-21 | $71.95 | $71.95 | $67.66 | $69.51 | $69.51 | 2,026,532 |
| 2025-04-17 | $69.86 | $72.67 | $69.86 | $72.65 | $72.65 | 1,501,091 |
| 2025-04-16 | $70.70 | $70.97 | $69.00 | $70.20 | $70.20 | 1,529,481 |
| 2025-04-15 | $70.68 | $71.98 | $68.99 | $71.07 | $71.07 | 1,562,944 |
| 2025-04-14 | $69.96 | $71.24 | $68.66 | $71.03 | $71.03 | 2,386,043 |
| 2025-04-11 | $64.98 | $68.63 | $64.35 | $68.57 | $68.57 | 1,823,424 |
| 2025-04-10 | $65.73 | $67.19 | $61.48 | $64.81 | $64.81 | 3,277,641 |
| 2025-04-09 | $63.51 | $68.70 | $60.40 | $67.55 | $67.55 | 5,071,694 |
| 2025-04-08 | $69.88 | $70.56 | $64.19 | $64.97 | $64.97 | 2,825,056 |
| 2025-04-07 | $66.21 | $70.52 | $64.29 | $68.09 | $68.09 | 3,666,787 |
| 2025-04-04 | $70.43 | $72.50 | $67.80 | $69.18 | $69.18 | 3,120,022 |
| 2025-04-03 | $71.50 | $74.31 | $71.05 | $73.33 | $73.33 | 2,078,311 |
| 2025-04-02 | $71.71 | $73.45 | $70.30 | $73.44 | $73.44 | 2,438,902 |
| 2025-04-01 | $75.35 | $75.65 | $71.94 | $72.00 | $72.00 | 2,723,558 |
| 2025-03-31 | $76.24 | $76.70 | $73.81 | $76.29 | $76.29 | 2,938,953 |
| 2025-03-28 | $77.67 | $78.05 | $76.28 | $77.99 | $77.99 | 950,343 |
| 2025-03-27 | $76.64 | $79.12 | $76.05 | $77.69 | $77.69 | 1,139,757 |
| 2025-03-26 | $78.17 | $78.79 | $76.06 | $76.57 | $76.57 | 1,106,848 |
| 2025-03-25 | $79.94 | $80.00 | $77.82 | $78.54 | $78.54 | 1,194,939 |
| 2025-03-24 | $81.22 | $81.50 | $78.85 | $79.38 | $79.38 | 1,338,987 |
| 2025-03-21 | $78.54 | $81.19 | $78.00 | $79.92 | $79.92 | 1,928,336 |
| 2025-03-20 | $78.62 | $81.12 | $78.03 | $78.77 | $78.77 | 1,480,009 |
| 2025-03-19 | $76.95 | $78.98 | $76.80 | $78.94 | $78.94 | 1,137,809 |
| 2025-03-18 | $76.74 | $77.76 | $75.81 | $76.99 | $76.99 | 1,117,799 |
| 2025-03-17 | $76.14 | $78.18 | $75.23 | $77.77 | $77.77 | 1,043,981 |
| 2025-03-14 | $75.93 | $77.41 | $75.70 | $76.55 | $76.55 | 1,120,724 |
| 2025-03-13 | $73.75 | $75.56 | $73.01 | $75.07 | $75.07 | 1,186,568 |
| 2025-03-12 | $74.78 | $76.31 | $73.96 | $74.04 | $74.04 | 1,474,360 |
| 2025-03-11 | $73.36 | $74.71 | $71.75 | $73.70 | $73.70 | 2,016,470 |
| 2025-03-10 | $74.28 | $74.69 | $71.57 | $73.07 | $73.07 | 1,994,176 |
| 2025-03-07 | $75.75 | $76.17 | $73.07 | $74.89 | $74.89 | 1,516,265 |
| 2025-03-06 | $76.64 | $77.83 | $74.67 | $75.02 | $75.02 | 1,442,421 |
| 2025-03-05 | $77.00 | $78.26 | $76.40 | $77.55 | $77.55 | 1,214,803 |
| 2025-03-04 | $75.46 | $78.41 | $74.67 | $77.21 | $77.21 | 4,652,669 |
| 2025-03-03 | $80.90 | $81.55 | $75.84 | $76.29 | $76.29 | 2,505,130 |
| 2025-02-28 | $79.39 | $81.62 | $79.30 | $81.55 | $81.55 | 1,643,699 |
| 2025-02-27 | $78.32 | $81.11 | $78.00 | $79.05 | $79.05 | 2,644,672 |
| 2025-02-26 | $78.67 | $79.88 | $77.05 | $78.10 | $78.10 | 1,095,778 |
| 2025-02-25 | $81.28 | $81.67 | $76.20 | $77.50 | $77.50 | 2,626,276 |
| 2025-02-24 | $81.50 | $83.69 | $79.98 | $80.03 | $80.03 | 1,557,278 |
| 2025-02-21 | $84.46 | $84.91 | $80.43 | $81.06 | $81.06 | 2,695,784 |
| 2025-02-20 | $80.10 | $84.28 | $79.50 | $83.61 | $83.61 | 2,291,314 |
| 2025-02-19 | $81.30 | $83.89 | $80.07 | $83.83 | $83.83 | 2,283,637 |
| 2025-02-18 | $79.83 | $82.04 | $78.75 | $81.36 | $81.36 | 2,542,188 |
| 2025-02-14 | $78.49 | $79.41 | $77.83 | $79.31 | $79.31 | 1,167,422 |
| 2025-02-13 | $79.69 | $79.69 | $77.22 | $78.67 | $78.67 | 1,835,596 |
| 2025-02-12 | $78.57 | $80.28 | $78.53 | $79.60 | $79.60 | 1,389,772 |
| 2025-02-11 | $78.87 | $80.01 | $78.06 | $79.89 | $79.89 | 1,458,005 |
| 2025-02-10 | $79.97 | $80.11 | $76.68 | $78.12 | $78.12 | 1,623,136 |
| 2025-02-07 | $81.33 | $81.33 | $78.94 | $79.95 | $79.95 | 1,690,522 |
| 2025-02-06 | $80.90 | $82.04 | $80.48 | $80.78 | $80.78 | 2,494,340 |
| 2025-02-05 | $81.01 | $81.96 | $79.78 | $81.45 | $81.45 | 1,610,299 |
| 2025-02-04 | $77.49 | $81.25 | $77.49 | $81.01 | $81.01 | 1,762,420 |
| 2025-02-03 | $74.86 | $78.84 | $74.47 | $77.88 | $77.88 | 1,337,950 |
| 2025-01-31 | $76.74 | $78.86 | $75.94 | $76.58 | $76.58 | 2,112,808 |
| 2025-01-30 | $78.80 | $80.63 | $75.57 | $76.29 | $76.29 | 2,413,854 |
| 2025-01-29 | $78.11 | $78.67 | $77.05 | $78.00 | $78.00 | 1,012,429 |
| 2025-01-28 | $78.14 | $79.24 | $77.08 | $78.46 | $78.46 | 2,064,247 |
| 2025-01-27 | $77.20 | $78.69 | $76.46 | $77.63 | $77.63 | 1,685,772 |
| 2025-01-24 | $77.61 | $79.08 | $76.60 | $78.48 | $78.48 | 959,045 |
| 2025-01-23 | $77.96 | $79.73 | $77.53 | $77.84 | $77.84 | 1,878,847 |
| 2025-01-22 | $77.37 | $78.55 | $76.78 | $78.45 | $78.45 | 1,701,187 |
| 2025-01-21 | $72.92 | $77.16 | $72.85 | $76.75 | $76.75 | 2,963,904 |
| 2025-01-17 | $73.50 | $73.63 | $71.50 | $72.51 | $72.51 | 1,695,915 |
| 2025-01-16 | $69.91 | $73.22 | $69.04 | $72.75 | $72.75 | 2,414,824 |
| 2025-01-15 | $70.00 | $71.37 | $68.78 | $70.20 | $70.20 | 2,540,704 |
| 2025-01-14 | $68.72 | $70.22 | $67.40 | $68.29 | $68.29 | 2,871,812 |
| 2025-01-13 | $64.52 | $69.41 | $63.73 | $68.93 | $68.93 | 2,399,379 |
| 2025-01-10 | $63.62 | $65.85 | $61.50 | $65.25 | $65.25 | 3,087,759 |
| 2025-01-08 | $65.72 | $66.50 | $64.72 | $65.72 | $65.72 | 1,844,065 |
| 2025-01-07 | $65.99 | $67.88 | $64.70 | $66.11 | $66.11 | 2,144,353 |
| 2025-01-06 | $70.24 | $70.24 | $66.04 | $66.62 | $66.62 | 2,173,176 |
| 2025-01-03 | $69.79 | $70.75 | $69.56 | $69.86 | $69.86 | 1,151,203 |
| 2025-01-02 | $70.00 | $70.72 | $69.28 | $69.95 | $69.95 | 941,033 |
| 2024-12-31 | $69.38 | $69.75 | $68.03 | $69.04 | $69.04 | 1,133,575 |
| 2024-12-30 | $68.99 | $69.60 | $67.55 | $68.87 | $68.87 | 1,019,531 |
| 2024-12-27 | $69.43 | $70.29 | $69.04 | $69.61 | $69.61 | 873,730 |
| 2024-12-26 | $70.27 | $71.70 | $69.91 | $70.67 | $70.67 | 1,110,087 |
| 2024-12-24 | $70.79 | $70.82 | $69.81 | $70.53 | $70.53 | 383,094 |
| 2024-12-23 | $70.25 | $70.90 | $68.80 | $70.59 | $70.59 | 1,099,735 |
| 2024-12-20 | $68.80 | $71.07 | $68.80 | $70.44 | $70.44 | 5,932,421 |
| 2024-12-19 | $70.48 | $71.08 | $69.12 | $69.41 | $69.41 | 1,808,598 |
| 2024-12-18 | $73.52 | $74.49 | $68.67 | $70.00 | $70.00 | 2,602,413 |
| 2024-12-17 | $72.53 | $75.16 | $72.53 | $73.85 | $73.85 | 2,247,244 |
| 2024-12-16 | $71.66 | $73.88 | $71.65 | $73.39 | $73.39 | 1,782,839 |
| 2024-12-13 | $72.50 | $73.29 | $70.86 | $71.63 | $71.63 | 1,463,062 |
| 2024-12-12 | $73.50 | $74.36 | $72.04 | $72.05 | $72.05 | 3,549,014 |
| 2024-12-11 | $73.79 | $75.05 | $72.95 | $74.20 | $74.20 | 1,255,272 |
| 2024-12-10 | $73.14 | $73.95 | $72.16 | $72.62 | $72.62 | 1,063,983 |
| 2024-12-09 | $75.00 | $76.48 | $72.30 | $72.77 | $72.77 | 1,753,868 |
| 2024-12-06 | $75.34 | $76.98 | $74.33 | $75.40 | $75.40 | 1,412,178 |
| 2024-12-05 | $75.24 | $78.83 | $75.24 | $75.33 | $75.33 | 2,244,313 |
| 2024-12-04 | $72.48 | $75.56 | $71.75 | $75.36 | $75.36 | 1,539,884 |
| 2024-12-03 | $72.42 | $73.67 | $71.95 | $72.43 | $72.43 | 1,202,009 |
| 2024-12-02 | $75.02 | $75.46 | $71.85 | $72.42 | $72.42 | 1,757,910 |
| 2024-11-29 | $76.53 | $76.53 | $74.83 | $75.16 | $75.16 | 719,651 |
| 2024-11-27 | $75.78 | $76.65 | $74.79 | $75.88 | $75.88 | 1,018,230 |
| 2024-11-26 | $73.85 | $76.00 | $73.52 | $75.68 | $75.68 | 1,104,512 |
| 2024-11-25 | $74.25 | $76.46 | $74.05 | $74.09 | $74.09 | 1,693,609 |
| 2024-11-22 | $74.59 | $74.63 | $72.94 | $73.15 | $73.15 | 1,756,992 |
| 2024-11-21 | $73.12 | $74.09 | $70.94 | $73.81 | $73.81 | 1,373,716 |
| 2024-11-20 | $73.50 | $73.95 | $71.17 | $72.67 | $72.67 | 1,712,360 |
| 2024-11-19 | $68.50 | $73.78 | $67.90 | $73.72 | $73.72 | 2,910,479 |
| 2024-11-18 | $66.29 | $67.26 | $64.86 | $66.61 | $66.61 | 1,607,669 |
| 2024-11-15 | $72.11 | $72.11 | $65.97 | $66.29 | $66.29 | 2,935,341 |
| 2024-11-14 | $70.30 | $74.32 | $70.20 | $71.26 | $71.26 | 2,022,028 |
| 2024-11-13 | $71.09 | $71.42 | $69.91 | $70.60 | $70.60 | 1,694,440 |
| 2024-11-12 | $71.23 | $71.86 | $69.57 | $70.14 | $70.14 | 1,665,505 |
| 2024-11-11 | $73.55 | $74.12 | $71.52 | $71.82 | $71.82 | 1,324,801 |
| 2024-11-08 | $71.83 | $73.64 | $71.06 | $73.54 | $73.54 | 1,121,855 |
| 2024-11-07 | $73.00 | $73.49 | $71.57 | $71.69 | $71.69 | 1,106,990 |
| 2024-11-06 | $72.17 | $74.00 | $70.81 | $72.86 | $72.86 | 2,178,502 |
| 2024-11-05 | $67.85 | $69.32 | $67.42 | $69.30 | $69.30 | 1,400,075 |
| 2024-11-04 | $67.10 | $69.57 | $66.78 | $68.09 | $68.09 | 1,646,073 |
| 2024-11-01 | $67.78 | $68.88 | $65.95 | $68.32 | $68.32 | 1,617,227 |
| 2024-10-31 | $68.59 | $70.39 | $67.05 | $67.28 | $67.28 | 2,431,099 |
| 2024-10-30 | $70.65 | $71.37 | $70.00 | $70.30 | $70.30 | 1,170,124 |
| 2024-10-29 | $70.95 | $71.59 | $70.23 | $70.95 | $70.95 | 1,047,287 |
| 2024-10-28 | $71.73 | $72.22 | $71.11 | $71.96 | $71.96 | 1,284,831 |
| 2024-10-25 | $71.66 | $72.40 | $70.79 | $70.96 | $70.96 | 674,453 |
| 2024-10-24 | $72.00 | $73.00 | $71.35 | $71.71 | $71.71 | 805,051 |
| 2024-10-23 | $73.24 | $73.61 | $71.79 | $71.94 | $71.94 | 917,475 |
| 2024-10-22 | $72.02 | $74.03 | $72.00 | $73.68 | $73.68 | 886,766 |
| 2024-10-21 | $73.99 | $74.29 | $71.81 | $72.28 | $72.28 | 1,131,534 |
| 2024-10-18 | $74.46 | $75.75 | $74.16 | $74.54 | $74.54 | 906,260 |
| 2024-10-17 | $76.51 | $76.90 | $73.99 | $74.27 | $74.27 | 1,211,499 |
| 2024-10-16 | $74.87 | $77.70 | $74.68 | $76.65 | $76.65 | 991,959 |
| 2024-10-15 | $75.27 | $75.67 | $74.06 | $74.66 | $74.66 | 813,455 |
| 2024-10-14 | $74.56 | $75.46 | $73.74 | $75.08 | $75.08 | 1,028,965 |
| 2024-10-11 | $72.15 | $74.59 | $71.54 | $74.56 | $74.56 | 1,327,808 |
| 2024-10-10 | $69.36 | $71.75 | $69.08 | $71.70 | $71.70 | 911,660 |
| 2024-10-09 | $71.27 | $71.39 | $69.71 | $69.96 | $69.96 | 1,150,596 |
| 2024-10-08 | $70.78 | $72.59 | $70.40 | $71.37 | $71.37 | 1,033,454 |
| 2024-10-07 | $72.14 | $72.36 | $70.20 | $70.50 | $70.50 | 960,338 |
| 2024-10-04 | $72.31 | $72.68 | $71.17 | $72.27 | $72.27 | 1,251,808 |
| 2024-10-03 | $72.62 | $73.81 | $71.11 | $71.40 | $71.40 | 1,105,804 |
| 2024-10-02 | $72.00 | $73.60 | $71.17 | $73.02 | $73.02 | 2,059,617 |
| 2024-10-01 | $73.00 | $73.12 | $71.74 | $72.88 | $72.88 | 1,291,180 |
| 2024-09-30 | $72.63 | $74.19 | $71.65 | $73.00 | $73.00 | 1,780,769 |
| 2024-09-27 | $73.05 | $73.28 | $72.04 | $72.48 | $72.48 | 879,133 |
| 2024-09-26 | $73.33 | $73.80 | $72.16 | $72.87 | $72.87 | 1,560,937 |
| 2024-09-25 | $72.74 | $73.46 | $72.22 | $72.74 | $72.74 | 1,457,025 |
| 2024-09-24 | $71.79 | $72.78 | $70.00 | $72.63 | $72.63 | 1,900,758 |
| 2024-09-23 | $74.01 | $74.62 | $71.19 | $71.82 | $71.82 | 1,737,361 |
| 2024-09-20 | $74.86 | $75.53 | $73.83 | $74.21 | $74.21 | 7,110,696 |
| 2024-09-19 | $74.10 | $76.26 | $73.67 | $74.97 | $74.97 | 1,873,729 |
| 2024-09-18 | $73.58 | $74.53 | $72.58 | $72.87 | $72.87 | 1,489,359 |
| 2024-09-17 | $73.58 | $75.48 | $72.38 | $73.26 | $73.26 | 1,368,213 |
| 2024-09-16 | $74.93 | $75.56 | $72.44 | $73.23 | $73.23 | 1,402,957 |
| 2024-09-13 | $74.14 | $74.91 | $73.52 | $74.66 | $74.66 | 1,495,656 |
| 2024-09-12 | $72.73 | $74.93 | $72.68 | $73.91 | $73.91 | 1,366,141 |
| 2024-09-11 | $71.25 | $74.43 | $71.13 | $72.76 | $72.76 | 1,567,524 |
| 2024-09-10 | $71.46 | $72.12 | $70.63 | $71.57 | $71.57 | 2,057,965 |
| 2024-09-09 | $71.29 | $72.88 | $71.06 | $71.82 | $71.82 | 2,344,995 |
| 2024-09-06 | $72.72 | $73.22 | $70.19 | $71.04 | $71.04 | 1,752,036 |
| 2024-09-05 | $75.39 | $75.68 | $72.73 | $72.91 | $72.91 | 889,557 |
| 2024-09-04 | $72.62 | $75.49 | $71.82 | $75.25 | $75.25 | 1,346,765 |
| 2024-09-03 | $77.55 | $78.10 | $73.18 | $73.31 | $73.31 | 2,175,793 |
| 2024-08-30 | $76.49 | $76.79 | $74.74 | $76.47 | $76.47 | 1,721,936 |
| 2024-08-29 | $76.70 | $78.24 | $76.23 | $76.33 | $76.33 | 1,166,758 |
| 2024-08-28 | $76.97 | $77.76 | $76.01 | $76.53 | $76.53 | 1,520,201 |
| 2024-08-27 | $74.99 | $77.36 | $74.06 | $77.11 | $77.11 | 1,636,417 |
| 2024-08-26 | $79.00 | $79.06 | $75.02 | $75.21 | $75.21 | 2,381,301 |
| 2024-08-23 | $79.09 | $80.30 | $76.74 | $78.84 | $78.84 | 4,967,392 |
| 2024-08-22 | $77.20 | $80.53 | $76.51 | $79.01 | $79.01 | 3,396,093 |
| 2024-08-21 | $76.15 | $77.19 | $75.64 | $77.01 | $77.01 | 1,725,063 |
| 2024-08-20 | $77.23 | $77.50 | $74.63 | $76.19 | $76.19 | 2,216,387 |
| 2024-08-19 | $75.90 | $77.64 | $75.50 | $77.59 | $77.59 | 2,425,767 |
| 2024-08-16 | $73.34 | $78.50 | $73.26 | $76.20 | $76.20 | 5,121,134 |
| 2024-08-15 | $75.41 | $75.55 | $70.56 | $74.14 | $74.14 | 2,854,887 |
| 2024-08-14 | $76.50 | $76.93 | $74.41 | $74.87 | $74.87 | 1,665,378 |
| 2024-08-13 | $75.81 | $77.05 | $74.95 | $76.38 | $76.38 | 1,909,282 |
| 2024-08-12 | $73.50 | $74.14 | $72.20 | $74.09 | $74.09 | 2,219,149 |
| 2024-08-09 | $72.81 | $74.01 | $71.90 | $73.98 | $73.98 | 1,535,316 |
| 2024-08-08 | $69.04 | $72.82 | $68.25 | $71.81 | $71.81 | 1,586,880 |
| 2024-08-07 | $73.67 | $73.67 | $70.29 | $70.99 | $70.99 | 1,219,912 |
| 2024-08-06 | $72.29 | $74.20 | $71.15 | $72.68 | $72.68 | 1,306,224 |
| 2024-08-05 | $67.31 | $72.40 | $67.22 | $71.19 | $71.19 | 2,129,422 |
| 2024-08-02 | $73.45 | $74.08 | $71.07 | $71.81 | $71.81 | 1,862,893 |
| 2024-08-01 | $72.85 | $75.64 | $72.33 | $75.33 | $75.33 | 1,782,560 |
| 2024-07-31 | $73.45 | $74.62 | $72.06 | $72.75 | $72.75 | 1,576,972 |
| 2024-07-30 | $74.56 | $77.10 | $72.88 | $72.91 | $72.91 | 1,770,364 |
| 2024-07-29 | $75.00 | $75.68 | $73.15 | $74.56 | $74.56 | 1,206,333 |
| 2024-07-26 | $75.28 | $75.28 | $72.90 | $74.54 | $74.54 | 1,409,870 |
| 2024-07-25 | $74.27 | $76.13 | $73.62 | $74.50 | $74.50 | 1,718,631 |
| 2024-07-24 | $75.32 | $75.86 | $73.24 | $74.43 | $74.43 | 1,580,535 |
| 2024-07-23 | $75.61 | $76.95 | $75.60 | $75.99 | $75.99 | 1,218,270 |
| 2024-07-22 | $76.54 | $77.40 | $75.24 | $76.28 | $76.28 | 1,659,137 |
| 2024-07-19 | $75.66 | $77.00 | $74.34 | $75.97 | $75.97 | 1,260,725 |
| 2024-07-18 | $75.57 | $77.12 | $73.70 | $75.06 | $75.06 | 2,390,655 |
| 2024-07-17 | $77.45 | $77.74 | $74.64 | $75.54 | $75.54 | 2,271,590 |
| 2024-07-16 | $78.30 | $78.87 | $76.25 | $77.98 | $77.98 | 2,077,625 |
| 2024-07-15 | $76.39 | $78.03 | $75.04 | $77.47 | $77.47 | 2,183,535 |
| 2024-07-12 | $77.00 | $77.93 | $75.57 | $76.71 | $76.71 | 4,877,109 |
| 2024-07-11 | $73.77 | $77.26 | $73.43 | $77.03 | $77.03 | 3,687,908 |
| 2024-07-10 | $71.25 | $73.28 | $70.28 | $73.10 | $73.10 | 2,283,130 |
| 2024-07-09 | $70.05 | $71.32 | $68.75 | $70.27 | $70.27 | 3,013,202 |
| 2024-07-08 | $69.59 | $70.75 | $67.92 | $70.05 | $70.05 | 2,679,797 |
| 2024-07-05 | $63.06 | $70.00 | $62.84 | $70.00 | $70.00 | 4,139,258 |
| 2024-07-03 | $64.29 | $64.68 | $61.52 | $62.00 | $62.00 | 1,993,076 |
| 2024-07-02 | $65.83 | $66.88 | $63.88 | $64.50 | $64.50 | 2,824,770 |
| 2024-07-01 | $66.45 | $67.35 | $65.08 | $66.34 | $66.34 | 3,966,947 |
| 2024-06-28 | $67.25 | $67.50 | $65.14 | $67.00 | $67.00 | 4,800,029 |
| 2024-06-27 | $69.35 | $70.48 | $66.69 | $66.95 | $66.95 | 2,382,015 |
| 2024-06-26 | $70.00 | $70.00 | $67.75 | $68.98 | $68.98 | 2,018,330 |
| 2024-06-25 | $69.54 | $70.65 | $68.75 | $69.71 | $69.71 | 3,882,363 |
| 2024-06-24 | $67.38 | $69.74 | $67.37 | $68.43 | $68.43 | 3,283,959 |
| 2024-06-21 | $65.28 | $68.08 | $64.79 | $67.99 | $67.99 | 5,547,096 |
| 2024-06-20 | $65.41 | $66.98 | $63.80 | $64.71 | $64.71 | 2,364,379 |
| 2024-06-18 | $64.80 | $65.98 | $63.64 | $65.58 | $65.58 | 3,088,536 |
| 2024-06-17 | $62.99 | $64.98 | $61.66 | $64.70 | $64.70 | 3,074,122 |
| 2024-06-14 | $60.84 | $64.01 | $60.84 | $63.92 | $63.92 | 3,300,019 |
| 2024-06-13 | $61.35 | $65.00 | $61.35 | $61.63 | $61.63 | 4,327,450 |
| 2024-06-12 | $62.12 | $63.23 | $60.82 | $61.65 | $61.65 | 3,660,886 |
| 2024-06-11 | $59.68 | $62.69 | $57.92 | $61.87 | $61.87 | 4,158,865 |
| 2024-06-10 | $56.85 | $60.74 | $56.03 | $59.90 | $59.90 | 4,578,805 |
| 2024-06-07 | $57.17 | $57.36 | $55.74 | $56.85 | $56.85 | 2,186,330 |
| 2024-06-06 | $57.59 | $58.99 | $56.51 | $57.17 | $57.17 | 2,664,106 |
| 2024-06-05 | $57.78 | $58.27 | $55.81 | $57.83 | $57.83 | 2,578,938 |
| 2024-06-04 | $56.05 | $57.10 | $54.73 | $57.00 | $57.00 | 3,588,387 |
| 2024-06-03 | $54.71 | $58.24 | $54.71 | $55.94 | $55.94 | 7,055,575 |
| 2024-05-31 | $56.98 | $57.61 | $53.69 | $55.05 | $55.05 | 7,193,953 |
| 2024-05-30 | $54.78 | $58.82 | $54.67 | $56.98 | $56.98 | 16,333,134 |
| 2024-05-29 | $46.00 | $53.98 | $45.85 | $53.55 | $53.55 | 13,367,772 |
| 2024-05-28 | $49.65 | $50.10 | $44.51 | $48.06 | $48.06 | 32,877,299 |
| 2024-05-24 | $23.66 | $23.76 | $21.92 | $22.00 | $22.00 | 2,456,739 |
| 2024-05-23 | $24.20 | $24.34 | $23.58 | $23.60 | $23.60 | 1,798,639 |
| 2024-05-22 | $24.52 | $24.65 | $23.90 | $24.16 | $24.16 | 1,646,751 |
| 2024-05-21 | $25.70 | $25.99 | $24.41 | $24.53 | $24.53 | 2,117,702 |
| 2024-05-20 | $24.81 | $25.62 | $24.60 | $25.54 | $25.54 | 1,195,228 |
| 2024-05-17 | $25.09 | $25.11 | $24.38 | $24.77 | $24.77 | 2,593,317 |
| 2024-05-16 | $24.77 | $25.29 | $24.57 | $25.10 | $25.10 | 1,032,763 |
| 2024-05-15 | $25.93 | $26.19 | $24.90 | $24.93 | $24.93 | 1,856,257 |
| 2024-05-14 | $26.02 | $26.24 | $25.15 | $25.45 | $25.45 | 1,373,638 |
| 2024-05-13 | $26.21 | $26.36 | $25.26 | $25.83 | $25.83 | 1,632,978 |
| 2024-05-10 | $26.57 | $26.82 | $25.31 | $25.97 | $25.97 | 2,922,763 |
| 2024-05-09 | $28.31 | $28.31 | $25.25 | $26.38 | $26.38 | 2,420,416 |
| 2024-05-08 | $25.79 | $26.25 | $25.60 | $26.00 | $26.00 | 1,901,715 |
| 2024-05-07 | $26.15 | $26.22 | $25.61 | $26.08 | $26.08 | 1,195,332 |
| 2024-05-06 | $25.44 | $26.21 | $25.32 | $25.95 | $25.95 | 1,394,893 |
| 2024-05-03 | $26.23 | $26.43 | $25.40 | $25.55 | $25.55 | 1,259,050 |
| 2024-05-02 | $25.88 | $26.11 | $25.35 | $25.66 | $25.66 | 1,504,178 |
| 2024-05-01 | $25.11 | $26.46 | $25.04 | $25.59 | $25.59 | 1,608,153 |
| 2024-04-30 | $24.77 | $25.27 | $24.28 | $24.72 | $24.72 | 1,676,139 |
| 2024-04-29 | $25.02 | $25.75 | $24.81 | $25.00 | $25.00 | 1,428,317 |
| 2024-04-26 | $24.92 | $25.06 | $24.63 | $24.80 | $24.80 | 1,294,189 |
| 2024-04-25 | $25.44 | $25.44 | $24.81 | $24.92 | $24.92 | 1,213,304 |
| 2024-04-24 | $25.58 | $25.96 | $25.34 | $25.81 | $25.81 | 2,740,799 |
| 2024-04-23 | $25.03 | $25.82 | $24.56 | $25.27 | $25.27 | 2,130,480 |
| 2024-04-22 | $24.37 | $25.15 | $23.55 | $24.11 | $24.11 | 3,275,530 |
| 2024-04-19 | $24.86 | $25.87 | $23.53 | $24.32 | $24.32 | 5,534,539 |
| 2024-04-18 | $26.07 | $26.31 | $24.77 | $24.80 | $24.80 | 2,300,029 |
| 2024-04-17 | $26.24 | $26.54 | $25.85 | $26.18 | $26.18 | 1,211,323 |
| 2024-04-16 | $26.87 | $26.98 | $26.11 | $26.15 | $26.15 | 1,984,992 |
| 2024-04-15 | $27.09 | $27.22 | $26.40 | $26.82 | $26.82 | 2,035,311 |
| 2024-04-12 | $28.39 | $28.46 | $26.95 | $27.25 | $27.25 | 2,639,140 |
| 2024-04-11 | $28.69 | $28.69 | $28.00 | $28.56 | $28.56 | 1,001,602 |
| 2024-04-10 | $27.59 | $28.43 | $27.26 | $28.39 | $28.39 | 1,147,196 |
| 2024-04-09 | $28.20 | $28.33 | $27.73 | $28.01 | $28.01 | 1,194,361 |
| 2024-04-08 | $27.65 | $28.14 | $27.56 | $28.11 | $28.11 | 983,136 |
| 2024-04-05 | $27.20 | $28.07 | $26.92 | $27.66 | $27.66 | 1,663,070 |
| 2024-04-04 | $27.68 | $27.91 | $27.14 | $27.28 | $27.28 | 2,500,556 |
| 2024-04-03 | $26.07 | $27.75 | $25.99 | $27.68 | $27.68 | 2,121,077 |
| 2024-04-02 | $26.49 | $26.65 | $25.83 | $26.30 | $26.30 | 3,019,915 |
| 2024-04-01 | $26.90 | $27.10 | $26.42 | $26.72 | $26.72 | 2,566,615 |
| 2024-03-28 | $27.22 | $27.55 | $27.01 | $27.13 | $27.13 | 1,129,688 |
| 2024-03-27 | $27.02 | $27.41 | $26.71 | $27.32 | $27.32 | 1,257,538 |
| 2024-03-26 | $27.29 | $27.41 | $26.95 | $27.02 | $27.02 | 1,182,340 |
| 2024-03-25 | $26.52 | $27.01 | $26.19 | $27.00 | $27.00 | 958,544 |
| 2024-03-22 | $26.57 | $26.61 | $26.02 | $26.43 | $26.43 | 967,867 |
| 2024-03-21 | $26.83 | $27.08 | $26.34 | $26.34 | $26.34 | 987,342 |
| 2024-03-20 | $26.00 | $26.63 | $25.90 | $26.58 | $26.58 | 1,094,720 |
| 2024-03-19 | $26.08 | $26.28 | $25.98 | $26.13 | $26.13 | 1,230,118 |
| 2024-03-18 | $25.78 | $26.41 | $25.52 | $26.14 | $26.14 | 2,339,747 |
| 2024-03-15 | $26.17 | $26.70 | $25.59 | $25.72 | $25.72 | 2,618,409 |
| 2024-03-14 | $27.84 | $27.93 | $26.10 | $26.31 | $26.31 | 2,060,753 |
| 2024-03-13 | $27.35 | $27.88 | $27.11 | $27.84 | $27.84 | 1,366,075 |
| 2024-03-12 | $27.00 | $27.36 | $26.82 | $27.31 | $27.31 | 815,773 |
| 2024-03-11 | $27.84 | $28.00 | $27.07 | $27.08 | $27.08 | 1,053,413 |
| 2024-03-08 | $28.18 | $28.35 | $27.25 | $27.82 | $27.82 | 1,910,068 |
| 2024-03-07 | $28.20 | $28.35 | $27.53 | $27.77 | $27.77 | 1,587,932 |
| 2024-03-06 | $28.07 | $28.14 | $27.49 | $27.99 | $27.99 | 1,423,961 |
| 2024-03-05 | $28.11 | $28.52 | $27.34 | $27.82 | $27.82 | 1,661,904 |
| 2024-03-04 | $28.22 | $28.44 | $27.30 | $28.27 | $28.27 | 1,109,846 |
| 2024-03-01 | $27.91 | $28.65 | $27.89 | $28.06 | $28.06 | 2,037,674 |
| 2024-02-29 | $28.59 | $28.83 | $27.63 | $27.72 | $27.72 | 1,615,311 |
| 2024-02-28 | $28.97 | $29.16 | $27.84 | $28.03 | $28.03 | 1,094,722 |
| 2024-02-27 | $29.27 | $29.46 | $28.35 | $29.23 | $29.23 | 1,987,183 |
| 2024-02-26 | $27.29 | $28.81 | $27.20 | $28.75 | $28.75 | 1,937,360 |
| 2024-02-23 | $27.41 | $27.68 | $26.72 | $27.28 | $27.28 | 1,427,535 |
| 2024-02-22 | $27.60 | $28.50 | $25.06 | $27.15 | $27.15 | 3,194,926 |
| 2024-02-21 | $29.07 | $29.46 | $28.10 | $28.24 | $28.24 | 1,611,389 |
| 2024-02-20 | $29.12 | $29.59 | $28.84 | $29.21 | $29.21 | 1,038,079 |
| 2024-02-16 | $28.64 | $29.91 | $28.27 | $29.51 | $29.51 | 1,928,178 |
| 2024-02-15 | $27.76 | $28.88 | $27.60 | $28.75 | $28.75 | 2,022,756 |
| 2024-02-14 | $26.80 | $27.76 | $26.66 | $27.44 | $27.44 | 3,056,383 |
| 2024-02-13 | $27.02 | $27.18 | $26.33 | $26.60 | $26.60 | 2,096,639 |
| 2024-02-12 | $28.09 | $28.73 | $27.52 | $27.80 | $27.80 | 2,250,997 |
| 2024-02-09 | $28.67 | $28.90 | $28.12 | $28.25 | $28.25 | 1,125,778 |
| 2024-02-08 | $28.94 | $29.00 | $28.18 | $28.57 | $28.57 | 2,352,312 |
| 2024-02-07 | $28.89 | $29.32 | $28.59 | $28.99 | $28.99 | 1,075,735 |
| 2024-02-06 | $28.18 | $29.23 | $27.99 | $29.07 | $29.07 | 946,719 |
| 2024-02-05 | $27.84 | $28.46 | $27.61 | $28.28 | $28.28 | 1,257,605 |
| 2024-02-02 | $28.16 | $28.48 | $27.56 | $28.18 | $28.18 | 891,861 |
| 2024-02-01 | $28.02 | $28.80 | $27.85 | $28.53 | $28.53 | 932,821 |
| 2024-01-31 | $28.89 | $29.47 | $27.74 | $27.80 | $27.80 | 1,432,051 |
| 2024-01-30 | $28.10 | $29.04 | $27.84 | $28.97 | $28.97 | 1,377,225 |
| 2024-01-29 | $27.67 | $28.19 | $27.25 | $28.17 | $28.17 | 1,164,847 |
| 2024-01-26 | $27.97 | $28.49 | $27.56 | $27.71 | $27.71 | 1,140,091 |
| 2024-01-25 | $27.61 | $28.01 | $27.33 | $27.73 | $27.73 | 1,149,300 |
| 2024-01-24 | $28.40 | $28.41 | $27.31 | $27.40 | $27.40 | 1,679,459 |
| 2024-01-23 | $28.54 | $28.91 | $27.99 | $28.24 | $28.24 | 1,125,261 |
| 2024-01-22 | $28.28 | $28.73 | $28.11 | $28.53 | $28.53 | 1,255,807 |
| 2024-01-19 | $28.60 | $28.60 | $27.81 | $28.00 | $28.00 | 4,359,622 |
| 2024-01-18 | $28.84 | $29.21 | $28.03 | $28.44 | $28.44 | 1,128,035 |
| 2024-01-17 | $28.24 | $28.99 | $28.07 | $28.81 | $28.81 | 2,180,584 |
| 2024-01-16 | $28.32 | $28.82 | $27.89 | $28.38 | $28.38 | 2,378,591 |
| 2024-01-12 | $28.63 | $29.07 | $28.19 | $28.46 | $28.46 | 1,079,344 |
| 2024-01-11 | $27.70 | $28.60 | $27.33 | $28.39 | $28.39 | 2,201,227 |
| 2024-01-10 | $28.90 | $29.33 | $28.18 | $28.34 | $28.34 | 1,481,882 |
| 2024-01-09 | $29.61 | $29.61 | $28.44 | $29.11 | $29.11 | 2,847,542 |
| 2024-01-08 | $28.94 | $29.95 | $28.53 | $29.93 | $29.93 | 2,478,414 |
| 2024-01-05 | $28.87 | $29.48 | $28.60 | $29.35 | $29.35 | 1,087,499 |
| 2024-01-04 | $28.69 | $29.68 | $28.68 | $29.13 | $29.13 | 2,027,293 |
| 2024-01-03 | $29.35 | $29.74 | $28.57 | $28.68 | $28.68 | 2,437,184 |
| 2024-01-02 | $30.80 | $31.14 | $29.34 | $29.94 | $29.94 | 1,887,552 |
| 2023-12-29 | $31.74 | $31.79 | $30.99 | $30.99 | $30.99 | 766,285 |
| 2023-12-28 | $31.67 | $32.00 | $31.39 | $31.74 | $31.74 | 1,017,932 |
| 2023-12-27 | $31.07 | $31.64 | $30.95 | $31.64 | $31.64 | 937,935 |
| 2023-12-26 | $30.34 | $31.19 | $30.29 | $31.02 | $31.02 | 1,074,403 |
| 2023-12-22 | $29.76 | $30.89 | $29.50 | $30.04 | $30.04 | 1,300,589 |
| 2023-12-21 | $28.04 | $29.43 | $27.93 | $29.42 | $29.42 | 1,645,298 |
| 2023-12-20 | $28.97 | $29.22 | $27.65 | $27.71 | $27.71 | 1,466,115 |
| 2023-12-19 | $28.82 | $29.27 | $28.78 | $29.13 | $29.13 | 1,284,532 |
| 2023-12-18 | $28.46 | $28.79 | $27.94 | $28.71 | $28.71 | 1,371,046 |
| 2023-12-15 | $29.00 | $29.21 | $28.13 | $28.42 | $28.42 | 4,236,237 |
| 2023-12-14 | $29.03 | $29.24 | $28.19 | $28.88 | $28.88 | 2,256,563 |
| 2023-12-13 | $28.00 | $28.83 | $27.57 | $28.71 | $28.71 | 1,518,785 |
| 2023-12-12 | $27.24 | $28.05 | $26.77 | $27.99 | $27.99 | 1,911,338 |
| 2023-12-11 | $27.93 | $28.10 | $26.93 | $27.26 | $27.26 | 1,368,175 |
| 2023-12-08 | $27.81 | $28.20 | $27.45 | $27.96 | $27.96 | 1,881,967 |
| 2023-12-07 | $27.17 | $27.78 | $26.98 | $27.57 | $27.57 | 2,021,511 |
| 2023-12-06 | $27.72 | $28.32 | $27.26 | $27.27 | $27.27 | 1,703,948 |
| 2023-12-05 | $26.68 | $27.72 | $26.62 | $27.48 | $27.48 | 1,981,369 |
| 2023-12-04 | $26.50 | $27.03 | $26.28 | $26.97 | $26.97 | 2,194,009 |
| 2023-12-01 | $24.96 | $26.53 | $24.51 | $26.52 | $26.52 | 1,708,897 |
| 2023-11-30 | $25.18 | $26.23 | $24.78 | $25.02 | $25.02 | 1,380,371 |
| 2023-11-29 | $23.92 | $25.17 | $23.92 | $25.10 | $25.10 | 2,205,158 |
| 2023-11-28 | $23.90 | $24.12 | $23.55 | $23.80 | $23.80 | 906,671 |
| 2023-11-27 | $23.84 | $24.21 | $23.62 | $23.94 | $23.94 | 1,885,917 |
| 2023-11-24 | $23.73 | $24.21 | $23.63 | $24.03 | $24.03 | 384,741 |
| 2023-11-22 | $24.70 | $24.70 | $23.73 | $23.73 | $23.73 | 952,802 |
| 2023-11-21 | $24.52 | $24.89 | $24.19 | $24.37 | $24.37 | 869,123 |
| 2023-11-20 | $25.13 | $25.22 | $24.49 | $24.62 | $24.62 | 879,580 |
| 2023-11-17 | $24.65 | $25.05 | $24.42 | $24.82 | $24.82 | 1,691,972 |
| 2023-11-16 | $24.81 | $24.99 | $24.28 | $24.44 | $24.44 | 2,540,470 |
| 2023-11-15 | $24.20 | $25.21 | $23.84 | $24.90 | $24.90 | 1,266,573 |
| 2023-11-14 | $24.55 | $24.90 | $24.06 | $24.54 | $24.54 | 1,585,575 |
| 2023-11-13 | $23.48 | $23.91 | $23.25 | $23.90 | $23.90 | 825,236 |
| 2023-11-10 | $23.43 | $24.01 | $23.21 | $23.75 | $23.75 | 904,105 |
| 2023-11-09 | $23.79 | $23.83 | $23.04 | $23.42 | $23.42 | 1,020,688 |
| 2023-11-08 | $24.44 | $24.44 | $23.66 | $23.75 | $23.75 | 1,130,375 |
| 2023-11-07 | $24.03 | $24.63 | $23.94 | $24.40 | $24.40 | 1,581,651 |
| 2023-11-06 | $24.90 | $25.09 | $23.83 | $23.84 | $23.84 | 983,511 |
| 2023-11-03 | $25.35 | $25.60 | $24.39 | $24.85 | $24.85 | 1,537,516 |
| 2023-11-02 | $24.95 | $25.25 | $24.34 | $25.01 | $25.01 | 1,135,587 |
| 2023-11-01 | $25.20 | $25.59 | $24.88 | $24.99 | $24.99 | 1,091,733 |
| 2023-10-31 | $23.72 | $25.10 | $23.65 | $25.06 | $25.06 | 1,070,019 |
| 2023-10-30 | $24.04 | $24.67 | $23.75 | $23.80 | $23.80 | 1,285,768 |
| 2023-10-27 | $26.00 | $26.00 | $23.62 | $23.88 | $23.88 | 2,370,356 |
| 2023-10-26 | $25.49 | $25.94 | $25.16 | $25.55 | $25.55 | 1,373,128 |
| 2023-10-25 | $24.90 | $25.91 | $24.90 | $25.45 | $25.45 | 1,814,809 |
| 2023-10-24 | $25.36 | $25.97 | $24.85 | $25.05 | $25.05 | 1,969,860 |
| 2023-10-23 | $24.88 | $25.41 | $24.53 | $24.90 | $24.90 | 1,443,630 |
| 2023-10-20 | $25.45 | $25.63 | $24.84 | $25.08 | $25.08 | 1,105,545 |
| 2023-10-19 | $25.39 | $26.00 | $25.15 | $25.23 | $25.23 | 1,031,582 |
| 2023-10-18 | $25.78 | $25.98 | $25.20 | $25.28 | $25.28 | 874,899 |
| 2023-10-17 | $25.27 | $25.98 | $25.26 | $25.70 | $25.70 | 1,405,928 |
| 2023-10-16 | $24.78 | $25.23 | $24.40 | $25.08 | $25.08 | 1,565,201 |
| 2023-10-13 | $24.53 | $24.78 | $24.07 | $24.76 | $24.76 | 859,187 |
| 2023-10-12 | $25.01 | $26.00 | $24.00 | $24.46 | $24.46 | 981,211 |
| 2023-10-11 | $24.83 | $25.13 | $24.42 | $25.09 | $25.09 | 954,281 |
| 2023-10-10 | $24.41 | $25.00 | $24.30 | $24.81 | $24.81 | 1,253,817 |
| 2023-10-09 | $24.18 | $24.64 | $24.01 | $24.51 | $24.51 | 750,496 |
| 2023-10-06 | $24.83 | $25.17 | $24.27 | $24.44 | $24.44 | 1,120,904 |
| 2023-10-05 | $24.10 | $25.08 | $23.92 | $25.04 | $25.04 | 1,335,083 |
| 2023-10-04 | $24.24 | $24.36 | $23.94 | $24.15 | $24.15 | 909,024 |
| 2023-10-03 | $25.34 | $25.53 | $24.23 | $24.32 | $24.32 | 1,252,406 |
| 2023-10-02 | $25.25 | $25.52 | $24.99 | $25.37 | $25.37 | 1,115,679 |
| 2023-09-29 | $25.92 | $25.96 | $25.13 | $25.25 | $25.25 | 845,591 |
| 2023-09-28 | $25.90 | $26.00 | $25.10 | $25.76 | $25.76 | 1,576,630 |
| 2023-09-27 | $25.76 | $26.39 | $25.54 | $25.90 | $25.90 | 1,203,284 |
| 2023-09-26 | $25.94 | $26.75 | $25.76 | $25.77 | $25.77 | 1,999,649 |
| 2023-09-25 | $25.96 | $26.28 | $25.46 | $25.78 | $25.78 | 1,297,197 |
| 2023-09-22 | $26.49 | $26.52 | $25.75 | $26.17 | $26.17 | 841,706 |
| 2023-09-21 | $25.67 | $26.42 | $25.40 | $26.34 | $26.34 | 998,691 |
| 2023-09-20 | $26.39 | $26.44 | $25.43 | $25.52 | $25.52 | 878,620 |
| 2023-09-19 | $26.53 | $26.61 | $25.97 | $26.31 | $26.31 | 1,129,858 |
| 2023-09-18 | $26.62 | $26.80 | $26.04 | $26.55 | $26.55 | 1,106,866 |
| 2023-09-15 | $26.64 | $26.79 | $26.15 | $26.61 | $26.61 | 2,853,264 |
| 2023-09-14 | $26.42 | $26.68 | $26.18 | $26.67 | $26.67 | 1,301,553 |
| 2023-09-13 | $26.99 | $26.99 | $26.12 | $26.30 | $26.30 | 1,870,982 |
| 2023-09-12 | $26.44 | $27.59 | $26.32 | $26.93 | $26.93 | 1,465,426 |
| 2023-09-11 | $26.26 | $26.57 | $26.02 | $26.50 | $26.50 | 1,188,302 |
| 2023-09-08 | $26.73 | $26.73 | $25.95 | $26.26 | $26.26 | 1,114,620 |
| 2023-09-07 | $27.08 | $27.15 | $26.36 | $26.59 | $26.59 | 1,860,010 |
| 2023-09-06 | $26.77 | $27.05 | $25.98 | $26.43 | $26.43 | 2,588,671 |
| 2023-09-05 | $24.05 | $27.15 | $24.00 | $26.37 | $26.37 | 9,450,673 |
| 2023-09-01 | $22.04 | $22.65 | $22.03 | $22.64 | $22.64 | 856,196 |
| 2023-08-31 | $22.13 | $22.48 | $21.84 | $21.89 | $21.89 | 1,102,102 |
| 2023-08-30 | $21.66 | $22.30 | $21.65 | $22.08 | $22.08 | 1,524,796 |
| 2023-08-29 | $21.53 | $21.81 | $21.21 | $21.61 | $21.61 | 1,324,826 |
| 2023-08-28 | $21.87 | $22.04 | $21.49 | $21.62 | $21.62 | 727,963 |
| 2023-08-25 | $22.02 | $22.15 | $21.53 | $21.84 | $21.84 | 647,330 |
| 2023-08-24 | $22.12 | $22.43 | $21.86 | $21.93 | $21.93 | 858,772 |
| 2023-08-23 | $21.55 | $22.19 | $21.51 | $22.09 | $22.09 | 1,611,594 |
| 2023-08-22 | $21.97 | $22.11 | $21.64 | $21.65 | $21.65 | 572,108 |
| 2023-08-21 | $21.61 | $22.44 | $21.21 | $22.00 | $22.00 | 1,334,415 |
| 2023-08-18 | $21.78 | $22.25 | $21.68 | $21.73 | $21.73 | 1,002,106 |
| 2023-08-17 | $22.61 | $22.74 | $21.69 | $21.97 | $21.97 | 808,668 |
| 2023-08-16 | $22.42 | $22.98 | $22.23 | $22.53 | $22.53 | 923,326 |
| 2023-08-15 | $22.30 | $22.64 | $22.11 | $22.51 | $22.51 | 795,113 |
| 2023-08-14 | $22.24 | $22.53 | $21.73 | $22.30 | $22.30 | 902,262 |
| 2023-08-11 | $22.71 | $22.98 | $22.30 | $22.43 | $22.43 | 1,067,268 |
| 2023-08-10 | $21.52 | $22.99 | $21.52 | $22.72 | $22.72 | 1,401,990 |
| 2023-08-09 | $22.03 | $22.27 | $21.38 | $21.52 | $21.52 | 2,258,059 |
| 2023-08-08 | $21.96 | $22.34 | $21.69 | $22.05 | $22.05 | 1,638,061 |
| 2023-08-07 | $22.01 | $22.17 | $21.65 | $21.87 | $21.87 | 1,797,113 |
| 2023-08-04 | $22.15 | $22.64 | $21.98 | $21.99 | $21.99 | 1,582,355 |
| 2023-08-03 | $20.99 | $22.66 | $20.94 | $22.15 | $22.15 | 2,218,475 |
| 2023-08-02 | $22.04 | $22.04 | $21.46 | $21.77 | $21.77 | 1,056,876 |
| 2023-08-01 | $22.03 | $22.20 | $21.62 | $22.13 | $22.13 | 1,269,528 |
| 2023-07-31 | $21.39 | $22.22 | $21.30 | $22.09 | $22.09 | 1,245,129 |
| 2023-07-28 | $20.50 | $21.40 | $20.48 | $21.35 | $21.35 | 1,696,838 |
| 2023-07-27 | $20.50 | $20.72 | $20.34 | $20.40 | $20.40 | 2,152,779 |
| 2023-07-26 | $21.04 | $21.21 | $20.28 | $20.36 | $20.36 | 1,042,323 |
| 2023-07-25 | $20.38 | $20.47 | $20.16 | $20.22 | $20.22 | 637,683 |
| 2023-07-24 | $21.09 | $21.23 | $20.34 | $20.46 | $20.46 | 913,450 |
| 2023-07-21 | $21.40 | $21.91 | $21.07 | $21.08 | $21.08 | 1,099,658 |
| 2023-07-20 | $21.11 | $21.37 | $20.97 | $21.29 | $21.29 | 666,277 |
| 2023-07-19 | $21.11 | $21.22 | $20.81 | $21.11 | $21.11 | 634,030 |
| 2023-07-18 | $20.73 | $21.20 | $20.68 | $20.92 | $20.92 | 717,957 |
| 2023-07-17 | $20.70 | $21.19 | $20.58 | $20.70 | $20.70 | 661,871 |
| 2023-07-14 | $21.06 | $21.10 | $20.50 | $20.60 | $20.60 | 846,443 |
| 2023-07-13 | $20.59 | $21.08 | $20.29 | $20.97 | $20.97 | 1,370,827 |
| 2023-07-12 | $20.30 | $20.58 | $20.01 | $20.31 | $20.31 | 1,082,346 |
| 2023-07-11 | $20.29 | $20.32 | $19.97 | $20.02 | $20.02 | 732,016 |
| 2023-07-10 | $19.80 | $20.52 | $19.74 | $20.40 | $20.40 | 849,117 |
| 2023-07-07 | $20.24 | $20.40 | $19.84 | $19.86 | $19.86 | 665,751 |
| 2023-07-06 | $20.41 | $20.44 | $19.96 | $20.23 | $20.23 | 814,067 |
| 2023-07-05 | $20.89 | $21.28 | $20.53 | $20.65 | $20.65 | 1,301,169 |
| 2023-07-03 | $20.97 | $21.14 | $20.60 | $20.75 | $20.75 | 504,745 |
| 2023-06-30 | $20.51 | $21.21 | $20.32 | $21.10 | $21.10 | 861,139 |
| 2023-06-29 | $20.15 | $20.45 | $19.92 | $20.32 | $20.32 | 912,622 |
| 2023-06-28 | $19.99 | $20.18 | $19.77 | $20.15 | $20.15 | 689,716 |
| 2023-06-27 | $19.99 | $20.20 | $19.68 | $19.97 | $19.97 | 673,111 |
| 2023-06-26 | $19.85 | $20.08 | $19.68 | $19.91 | $19.91 | 830,959 |
| 2023-06-23 | $20.19 | $20.25 | $19.79 | $19.96 | $19.96 | 1,195,346 |
| 2023-06-22 | $20.71 | $20.83 | $20.25 | $20.34 | $20.34 | 797,815 |
| 2023-06-21 | $20.18 | $20.71 | $19.76 | $20.69 | $20.69 | 1,144,988 |
| 2023-06-20 | $19.91 | $20.40 | $19.71 | $20.21 | $20.21 | 1,097,119 |
| 2023-06-16 | $20.51 | $20.51 | $19.64 | $20.00 | $20.00 | 1,670,862 |
| 2023-06-15 | $19.28 | $20.02 | $19.01 | $20.01 | $20.01 | 852,306 |
| 2023-06-14 | $19.43 | $19.56 | $18.77 | $19.29 | $19.29 | 1,157,616 |
| 2023-06-13 | $19.46 | $19.68 | $19.22 | $19.42 | $19.42 | 825,547 |
| 2023-06-12 | $19.94 | $20.09 | $19.29 | $19.50 | $19.50 | 800,333 |
| 2023-06-09 | $20.11 | $20.11 | $19.64 | $19.80 | $19.80 | 526,802 |
| 2023-06-08 | $19.72 | $20.10 | $19.47 | $20.03 | $20.03 | 870,285 |
| 2023-06-07 | $19.46 | $19.93 | $19.21 | $19.78 | $19.78 | 844,193 |
| 2023-06-06 | $19.43 | $19.80 | $19.23 | $19.46 | $19.46 | 641,344 |
| 2023-06-05 | $19.37 | $19.79 | $19.26 | $19.47 | $19.47 | 1,057,015 |
| 2023-06-02 | $19.49 | $19.74 | $19.23 | $19.54 | $19.54 | 680,649 |
| 2023-06-01 | $19.19 | $19.69 | $18.80 | $19.24 | $19.24 | 2,042,018 |
| 2023-05-31 | $18.77 | $19.20 | $18.63 | $19.03 | $19.03 | 766,328 |
| 2023-05-30 | $18.65 | $18.96 | $18.31 | $18.69 | $18.69 | 915,338 |
| 2023-05-26 | $18.70 | $19.01 | $18.59 | $18.79 | $18.79 | 572,794 |
| 2023-05-25 | $19.18 | $19.25 | $18.69 | $18.70 | $18.70 | 939,172 |
| 2023-05-24 | $18.99 | $19.36 | $18.67 | $19.29 | $19.29 | 931,003 |
| 2023-05-23 | $20.38 | $20.51 | $19.12 | $19.16 | $19.16 | 783,914 |
| 2023-05-22 | $19.54 | $20.36 | $19.53 | $20.31 | $20.31 | 2,291,370 |
| 2023-05-19 | $19.05 | $19.50 | $18.71 | $19.46 | $19.46 | 822,745 |
| 2023-05-18 | $18.73 | $19.24 | $18.34 | $18.82 | $18.82 | 1,420,542 |
| 2023-05-17 | $18.48 | $18.62 | $18.09 | $18.56 | $18.56 | 961,379 |
| 2023-05-16 | $18.85 | $18.92 | $18.21 | $18.38 | $18.38 | 919,091 |
| 2023-05-15 | $18.84 | $19.42 | $18.84 | $19.27 | $19.27 | 778,274 |
| 2023-05-12 | $18.95 | $19.21 | $18.52 | $18.73 | $18.73 | 596,202 |
| 2023-05-11 | $19.02 | $19.08 | $18.68 | $18.95 | $18.95 | 678,068 |
| 2023-05-10 | $19.19 | $19.48 | $18.83 | $19.17 | $19.17 | 789,741 |
| 2023-05-09 | $18.76 | $19.20 | $18.58 | $18.93 | $18.93 | 945,599 |
| 2023-05-08 | $19.56 | $19.59 | $18.76 | $18.90 | $18.90 | 889,867 |
| 2023-05-05 | $19.70 | $20.00 | $19.13 | $19.40 | $19.40 | 1,373,503 |
| 2023-05-04 | $19.58 | $20.26 | $19.40 | $19.56 | $19.56 | 1,232,695 |
| 2023-05-03 | $19.37 | $20.19 | $19.24 | $19.80 | $19.80 | 1,409,694 |
| 2023-05-02 | $20.10 | $20.14 | $19.12 | $19.25 | $19.25 | 1,140,487 |
| 2023-05-01 | $19.33 | $20.23 | $19.33 | $20.17 | $20.17 | 1,147,414 |
| 2023-04-28 | $19.18 | $19.66 | $19.04 | $19.50 | $19.50 | 914,596 |
| 2023-04-27 | $19.43 | $19.64 | $18.97 | $19.25 | $19.25 | 1,048,690 |
| 2023-04-26 | $18.72 | $19.61 | $18.72 | $19.36 | $19.36 | 1,484,129 |
| 2023-04-25 | $18.78 | $19.25 | $18.62 | $18.84 | $18.84 | 2,466,590 |
| 2023-04-24 | $18.31 | $18.94 | $17.41 | $18.91 | $18.91 | 1,231,417 |
| 2023-04-21 | $17.79 | $18.24 | $17.67 | $18.22 | $18.22 | 877,642 |
| 2023-04-20 | $17.72 | $17.89 | $17.58 | $17.70 | $17.70 | 843,847 |
| 2023-04-19 | $17.52 | $18.17 | $17.43 | $17.90 | $17.90 | 768,172 |
| 2023-04-18 | $18.00 | $18.00 | $17.36 | $17.63 | $17.63 | 724,316 |
| 2023-04-17 | $16.93 | $17.95 | $16.81 | $17.89 | $17.89 | 1,355,151 |
| 2023-04-14 | $17.27 | $17.28 | $16.46 | $16.75 | $16.75 | 784,774 |
| 2023-04-13 | $16.76 | $17.27 | $16.60 | $17.24 | $17.24 | 1,128,035 |
| 2023-04-12 | $17.09 | $17.20 | $16.57 | $16.62 | $16.62 | 878,699 |
| 2023-04-11 | $16.83 | $16.94 | $16.49 | $16.87 | $16.87 | 737,091 |
| 2023-04-10 | $16.68 | $16.89 | $16.63 | $16.79 | $16.79 | 911,347 |
| 2023-04-06 | $16.49 | $16.92 | $16.26 | $16.83 | $16.83 | 828,620 |
| 2023-04-05 | $16.65 | $16.93 | $16.41 | $16.44 | $16.44 | 703,360 |
| 2023-04-04 | $17.48 | $17.53 | $16.64 | $16.73 | $16.73 | 1,251,612 |
| 2023-04-03 | $17.05 | $17.60 | $16.99 | $17.37 | $17.37 | 1,166,578 |
| 2023-03-31 | $16.85 | $17.36 | $16.74 | $17.05 | $17.05 | 1,361,980 |
| 2023-03-30 | $17.20 | $17.40 | $16.72 | $16.76 | $16.76 | 1,297,171 |
| 2023-03-29 | $16.90 | $17.26 | $16.85 | $17.14 | $17.14 | 1,635,383 |
| 2023-03-28 | $17.17 | $17.26 | $16.68 | $16.80 | $16.80 | 1,049,108 |
| 2023-03-27 | $16.57 | $17.30 | $16.52 | $17.24 | $17.24 | 1,342,796 |
| 2023-03-24 | $16.24 | $16.56 | $16.04 | $16.46 | $16.46 | 1,110,553 |
| 2023-03-23 | $16.42 | $16.86 | $16.26 | $16.41 | $16.41 | 1,120,262 |
| 2023-03-22 | $16.83 | $16.87 | $16.25 | $16.26 | $16.26 | 1,197,949 |
| 2023-03-21 | $17.11 | $17.41 | $16.83 | $16.88 | $16.88 | 982,206 |
| 2023-03-20 | $17.43 | $17.63 | $16.96 | $17.02 | $17.02 | 1,284,099 |
| 2023-03-17 | $17.27 | $17.51 | $16.80 | $17.42 | $17.42 | 2,103,562 |
| 2023-03-16 | $17.70 | $17.74 | $17.33 | $17.46 | $17.46 | 1,283,452 |
| 2023-03-15 | $17.97 | $18.28 | $17.52 | $17.87 | $17.87 | 887,873 |
| 2023-03-14 | $18.74 | $18.90 | $18.17 | $18.32 | $18.32 | 1,416,640 |
| 2023-03-13 | $17.73 | $18.79 | $17.72 | $18.32 | $18.32 | 1,211,967 |
| 2023-03-10 | $18.98 | $19.27 | $17.68 | $17.98 | $17.98 | 2,109,149 |
| 2023-03-09 | $19.61 | $19.91 | $18.84 | $19.00 | $19.00 | 1,575,723 |
| 2023-03-08 | $19.72 | $20.00 | $19.55 | $19.61 | $19.61 | 838,587 |
| 2023-03-07 | $20.42 | $20.53 | $19.79 | $19.79 | $19.79 | 860,901 |
| 2023-03-06 | $20.62 | $20.78 | $20.20 | $20.55 | $20.55 | 996,550 |
| 2023-03-03 | $20.06 | $20.95 | $19.87 | $20.60 | $20.60 | 1,079,762 |
| 2023-03-02 | $20.06 | $20.23 | $19.70 | $20.03 | $20.03 | 1,058,277 |
| 2023-03-01 | $20.35 | $20.47 | $19.88 | $20.24 | $20.24 | 1,290,416 |
| 2023-02-28 | $20.15 | $20.73 | $20.02 | $20.38 | $20.38 | 1,500,783 |
| 2023-02-27 | $20.26 | $20.50 | $19.86 | $20.09 | $20.09 | 1,386,749 |
| 2023-02-24 | $20.09 | $20.90 | $19.52 | $20.07 | $20.07 | 1,173,127 |
| 2023-02-23 | $20.68 | $21.16 | $19.65 | $20.37 | $20.37 | 2,190,985 |
| 2023-02-22 | $20.43 | $20.92 | $20.28 | $20.89 | $20.89 | 1,372,125 |
| 2023-02-21 | $20.32 | $20.43 | $19.96 | $20.27 | $20.27 | 1,760,441 |
| 2023-02-17 | $19.88 | $20.63 | $19.53 | $20.61 | $20.61 | 1,148,149 |
| 2023-02-16 | $20.31 | $20.33 | $19.72 | $19.74 | $19.74 | 1,253,724 |
| 2023-02-15 | $19.93 | $20.43 | $19.90 | $20.41 | $20.41 | 1,124,176 |
| 2023-02-14 | $19.71 | $20.51 | $19.60 | $20.00 | $20.00 | 1,357,529 |
| 2023-02-13 | $19.67 | $19.97 | $19.46 | $19.83 | $19.83 | 1,623,919 |
| 2023-02-10 | $19.80 | $19.96 | $19.40 | $19.62 | $19.62 | 851,462 |
| 2023-02-09 | $19.83 | $20.01 | $19.69 | $19.84 | $19.84 | 997,526 |
| 2023-02-08 | $20.75 | $20.82 | $19.79 | $19.80 | $19.80 | 1,027,341 |
| 2023-02-07 | $21.45 | $21.88 | $20.50 | $20.90 | $20.90 | 965,103 |
| 2023-02-06 | $21.50 | $22.06 | $21.43 | $21.68 | $21.68 | 1,107,935 |
| 2023-02-03 | $21.62 | $21.92 | $21.34 | $21.59 | $21.59 | 963,554 |
| 2023-02-02 | $21.90 | $22.23 | $21.65 | $21.73 | $21.73 | 1,049,217 |
| 2023-02-01 | $21.49 | $21.96 | $21.09 | $21.62 | $21.62 | 764,466 |
| 2023-01-31 | $21.08 | $21.76 | $20.82 | $21.53 | $21.53 | 788,267 |
| 2023-01-30 | $21.48 | $21.61 | $20.90 | $20.96 | $20.96 | 962,151 |
| 2023-01-27 | $21.40 | $21.92 | $21.40 | $21.69 | $21.69 | 2,287,529 |
| 2023-01-26 | $21.74 | $21.95 | $20.99 | $21.46 | $21.46 | 670,682 |
| 2023-01-25 | $21.52 | $21.75 | $21.08 | $21.59 | $21.59 | 969,919 |
| 2023-01-24 | $21.25 | $21.89 | $20.85 | $21.59 | $21.59 | 1,085,914 |
| 2023-01-23 | $20.91 | $21.49 | $20.54 | $21.31 | $21.31 | 1,286,199 |
| 2023-01-20 | $20.08 | $21.00 | $19.81 | $20.88 | $20.88 | 1,776,658 |
| 2023-01-19 | $18.66 | $19.95 | $18.55 | $19.75 | $19.75 | 1,391,628 |
| 2023-01-18 | $19.12 | $19.61 | $18.66 | $18.74 | $18.74 | 964,886 |
| 2023-01-17 | $19.33 | $19.55 | $18.94 | $19.12 | $19.12 | 1,519,604 |
| 2023-01-13 | $19.25 | $19.76 | $19.17 | $19.45 | $19.45 | 1,508,205 |
| 2023-01-12 | $18.56 | $19.35 | $18.42 | $19.31 | $19.31 | 1,104,942 |
| 2023-01-11 | $18.89 | $19.15 | $18.28 | $18.60 | $18.60 | 1,249,351 |
| 2023-01-10 | $17.62 | $18.92 | $17.62 | $18.92 | $18.92 | 1,666,131 |
| 2023-01-09 | $18.29 | $19.11 | $17.73 | $17.79 | $17.79 | 1,782,800 |
| 2023-01-06 | $19.50 | $19.65 | $17.00 | $18.50 | $18.50 | 5,219,991 |
| 2023-01-05 | $19.82 | $20.02 | $19.60 | $19.74 | $19.74 | 823,043 |
| 2023-01-04 | $19.25 | $19.89 | $19.05 | $19.85 | $19.85 | 940,790 |
| 2023-01-03 | $20.12 | $20.14 | $19.03 | $19.18 | $19.18 | 1,827,980 |
| 2022-12-30 | $19.85 | $20.01 | $19.23 | $19.98 | $19.98 | 1,101,258 |
| 2022-12-29 | $19.05 | $20.18 | $18.95 | $19.98 | $19.98 | 1,188,498 |
| 2022-12-28 | $19.02 | $19.40 | $18.70 | $18.90 | $18.90 | 776,083 |
| 2022-12-27 | $19.31 | $19.40 | $18.70 | $19.01 | $19.01 | 763,732 |
| 2022-12-23 | $19.96 | $20.08 | $19.20 | $19.35 | $19.35 | 762,973 |
| 2022-12-22 | $19.72 | $20.00 | $19.47 | $19.98 | $19.98 | 1,402,474 |
| 2022-12-21 | $18.95 | $19.98 | $18.95 | $19.89 | $19.89 | 1,209,889 |
| 2022-12-20 | $18.11 | $18.94 | $18.11 | $18.85 | $18.85 | 909,895 |
| 2022-12-19 | $18.97 | $19.39 | $18.10 | $18.31 | $18.31 | 1,051,271 |
| 2022-12-16 | $19.21 | $19.49 | $18.85 | $19.10 | $19.10 | 4,251,703 |
| 2022-12-15 | $19.72 | $19.94 | $19.35 | $19.46 | $19.46 | 1,057,582 |
| 2022-12-14 | $19.79 | $20.27 | $19.40 | $19.99 | $19.99 | 1,152,100 |
| 2022-12-13 | $19.92 | $20.14 | $19.52 | $20.00 | $20.00 | 1,438,951 |
| 2022-12-12 | $18.53 | $19.46 | $18.37 | $19.37 | $19.37 | 1,362,347 |
| 2022-12-09 | $18.83 | $18.83 | $18.38 | $18.46 | $18.46 | 807,338 |
| 2022-12-08 | $19.04 | $19.31 | $18.54 | $18.63 | $18.63 | 949,833 |
| 2022-12-07 | $19.41 | $19.41 | $18.64 | $18.93 | $18.93 | 981,980 |
| 2022-12-06 | $19.75 | $19.75 | $18.94 | $18.98 | $18.98 | 1,159,886 |
| 2022-12-05 | $20.41 | $21.05 | $19.51 | $19.89 | $19.89 | 1,059,847 |
| 2022-12-02 | $19.00 | $20.43 | $18.90 | $20.37 | $20.37 | 1,332,020 |
| 2022-12-01 | $18.68 | $19.79 | $18.56 | $19.12 | $19.12 | 2,164,491 |
| 2022-11-30 | $18.35 | $18.56 | $17.73 | $18.49 | $18.49 | 1,829,378 |
| 2022-11-29 | $18.57 | $18.75 | $18.07 | $18.11 | $18.11 | 798,272 |
| 2022-11-28 | $18.27 | $18.79 | $18.25 | $18.49 | $18.49 | 1,316,997 |
| 2022-11-25 | $18.22 | $18.68 | $18.12 | $18.41 | $18.41 | 378,152 |
| 2022-11-23 | $18.67 | $18.99 | $17.94 | $18.37 | $18.37 | 1,091,519 |
| 2022-11-22 | $18.97 | $19.00 | $18.45 | $18.72 | $18.72 | 1,064,869 |
| 2022-11-21 | $19.31 | $19.61 | $18.73 | $18.93 | $18.93 | 1,249,303 |
| 2022-11-18 | $19.15 | $19.67 | $18.90 | $19.50 | $19.50 | 1,707,087 |
| 2022-11-17 | $17.85 | $18.54 | $17.72 | $18.53 | $18.53 | 1,172,923 |
| 2022-11-16 | $18.85 | $19.03 | $17.86 | $18.03 | $18.03 | 1,173,779 |
| 2022-11-15 | $19.52 | $19.57 | $18.56 | $18.89 | $18.89 | 1,518,146 |
| 2022-11-14 | $19.10 | $19.56 | $18.91 | $18.97 | $18.97 | 1,311,097 |
| 2022-11-11 | $19.32 | $19.38 | $18.87 | $19.07 | $19.07 | 1,176,227 |
| 2022-11-10 | $19.60 | $19.95 | $19.22 | $19.37 | $19.37 | 1,786,599 |
| 2022-11-09 | $18.50 | $19.23 | $18.24 | $18.64 | $18.64 | 1,427,377 |
| 2022-11-08 | $18.25 | $18.74 | $18.19 | $18.62 | $18.62 | 1,390,668 |
| 2022-11-07 | $18.27 | $18.77 | $17.69 | $18.17 | $18.17 | 1,628,934 |
| 2022-11-04 | $18.10 | $18.21 | $17.48 | $18.20 | $18.20 | 1,719,651 |
| 2022-11-03 | $18.21 | $18.64 | $17.88 | $17.92 | $17.92 | 1,327,641 |
| 2022-11-02 | $17.50 | $18.07 | $17.16 | $17.59 | $17.59 | 2,362,631 |
| 2022-11-01 | $17.52 | $17.84 | $17.41 | $17.50 | $17.50 | 1,476,319 |
| 2022-10-31 | $17.69 | $18.20 | $17.19 | $17.32 | $17.32 | 1,606,238 |
| 2022-10-28 | $17.45 | $17.57 | $16.88 | $17.51 | $17.51 | 1,940,894 |
| 2022-10-27 | $17.39 | $18.40 | $16.76 | $16.98 | $16.98 | 2,622,614 |
| 2022-10-26 | $17.17 | $18.35 | $17.09 | $17.71 | $17.71 | 1,851,162 |
| 2022-10-25 | $17.11 | $17.44 | $16.79 | $17.07 | $17.07 | 2,205,639 |
| 2022-10-24 | $18.50 | $18.78 | $16.74 | $17.01 | $17.01 | 3,015,059 |
| 2022-10-21 | $18.74 | $19.03 | $18.28 | $18.46 | $18.46 | 3,429,606 |
| 2022-10-20 | $18.82 | $19.54 | $18.48 | $18.84 | $18.84 | 4,534,871 |
| 2022-10-19 | $21.08 | $21.08 | $18.41 | $18.78 | $18.78 | 5,669,271 |
| 2022-10-18 | $22.14 | $22.47 | $21.59 | $22.01 | $22.01 | 915,828 |
| 2022-10-17 | $21.05 | $21.96 | $20.97 | $21.71 | $21.71 | 1,239,324 |
| 2022-10-14 | $21.44 | $21.81 | $20.61 | $20.70 | $20.70 | 744,446 |
| 2022-10-13 | $20.33 | $21.62 | $20.23 | $21.26 | $21.26 | 748,085 |
| 2022-10-12 | $21.25 | $21.28 | $20.53 | $21.02 | $21.02 | 556,546 |
| 2022-10-11 | $21.58 | $21.84 | $20.58 | $21.32 | $21.32 | 952,955 |
| 2022-10-10 | $20.98 | $22.08 | $20.98 | $21.56 | $21.56 | 622,704 |
| 2022-10-07 | $22.65 | $22.76 | $22.04 | $22.09 | $22.09 | 870,096 |
| 2022-10-06 | $22.95 | $23.22 | $22.71 | $22.97 | $22.97 | 486,709 |
| 2022-10-05 | $22.75 | $23.26 | $22.55 | $23.02 | $23.02 | 575,319 |
| 2022-10-04 | $22.64 | $23.16 | $22.44 | $23.15 | $23.15 | 1,112,163 |
| 2022-10-03 | $22.01 | $22.61 | $21.47 | $22.16 | $22.16 | 1,189,712 |
| 2022-09-30 | $21.88 | $22.47 | $21.48 | $21.54 | $21.54 | 741,432 |
| 2022-09-29 | $22.49 | $22.55 | $21.38 | $21.87 | $21.87 | 919,270 |
| 2022-09-28 | $21.79 | $22.96 | $21.57 | $22.78 | $22.78 | 1,083,734 |
| 2022-09-27 | $21.31 | $21.57 | $20.91 | $21.37 | $21.37 | 881,682 |
| 2022-09-26 | $21.48 | $21.86 | $20.89 | $20.97 | $20.97 | 779,477 |
| 2022-09-23 | $22.05 | $22.14 | $20.92 | $21.54 | $21.54 | 1,018,874 |
| 2022-09-22 | $22.40 | $22.40 | $21.89 | $22.17 | $22.17 | 701,122 |
| 2022-09-21 | $23.91 | $23.94 | $22.50 | $22.53 | $22.53 | 1,031,669 |
| 2022-09-20 | $24.07 | $24.23 | $23.55 | $23.78 | $23.78 | 891,242 |
| 2022-09-19 | $23.42 | $24.43 | $23.40 | $24.13 | $24.13 | 903,067 |
| 2022-09-16 | $23.67 | $23.83 | $23.04 | $23.61 | $23.61 | 1,445,226 |
| 2022-09-15 | $23.91 | $24.24 | $23.56 | $24.18 | $24.18 | 780,769 |
| 2022-09-14 | $23.79 | $24.21 | $23.36 | $24.13 | $24.13 | 948,857 |
| 2022-09-13 | $24.87 | $24.87 | $23.50 | $23.74 | $23.74 | 1,476,734 |
| 2022-09-12 | $24.98 | $25.48 | $24.52 | $25.28 | $25.28 | 1,213,518 |
| 2022-09-09 | $25.00 | $25.03 | $24.12 | $24.83 | $24.83 | 783,664 |
| 2022-09-08 | $24.70 | $25.26 | $24.38 | $24.72 | $24.72 | 911,883 |
| 2022-09-07 | $23.99 | $24.84 | $23.79 | $24.81 | $24.81 | 909,361 |
| 2022-09-06 | $24.55 | $24.55 | $23.84 | $23.97 | $23.97 | 741,175 |
| 2022-09-02 | $25.36 | $25.64 | $24.39 | $24.55 | $24.55 | 942,912 |
| 2022-09-01 | $24.48 | $25.22 | $24.05 | $25.19 | $25.19 | 1,159,281 |
| 2022-08-31 | $24.19 | $24.73 | $24.03 | $24.62 | $24.62 | 1,072,642 |
| 2022-08-30 | $24.38 | $24.47 | $23.53 | $23.89 | $23.89 | 1,389,510 |
| 2022-08-29 | $24.06 | $24.83 | $24.05 | $24.17 | $24.17 | 722,139 |
| 2022-08-26 | $25.95 | $26.06 | $24.31 | $24.50 | $24.50 | 1,298,864 |
| 2022-08-25 | $27.43 | $27.68 | $26.00 | $26.11 | $26.11 | 1,404,605 |
| 2022-08-24 | $26.50 | $27.75 | $26.41 | $27.15 | $27.15 | 1,771,152 |
| 2022-08-23 | $25.49 | $26.68 | $24.92 | $26.54 | $26.54 | 2,105,943 |
| 2022-08-22 | $24.95 | $26.06 | $24.92 | $25.47 | $25.47 | 856,705 |
| 2022-08-19 | $25.43 | $25.77 | $25.05 | $25.13 | $25.13 | 590,524 |
| 2022-08-18 | $25.76 | $25.88 | $25.17 | $25.70 | $25.70 | 784,075 |
| 2022-08-17 | $26.47 | $26.48 | $25.63 | $25.77 | $25.77 | 1,453,487 |
| 2022-08-16 | $27.20 | $27.21 | $26.01 | $26.49 | $26.49 | 1,159,971 |
| 2022-08-15 | $26.88 | $27.49 | $26.88 | $27.40 | $27.40 | 1,015,239 |
| 2022-08-12 | $27.11 | $27.71 | $26.87 | $27.26 | $27.26 | 1,953,185 |
| 2022-08-11 | $27.75 | $28.10 | $26.44 | $26.75 | $26.75 | 1,207,195 |
| 2022-08-10 | $28.25 | $28.94 | $27.50 | $28.21 | $28.21 | 1,456,720 |
| 2022-08-09 | $27.48 | $28.10 | $27.33 | $27.54 | $27.54 | 1,181,005 |
| 2022-08-08 | $28.00 | $28.74 | $27.23 | $27.95 | $27.95 | 3,558,789 |
| 2022-08-05 | $24.67 | $28.18 | $24.61 | $27.75 | $27.75 | 2,235,919 |
| 2022-08-04 | $22.58 | $25.67 | $22.50 | $25.06 | $25.06 | 2,570,306 |
| 2022-08-03 | $21.29 | $22.25 | $21.29 | $21.76 | $21.76 | 1,520,939 |
| 2022-08-02 | $20.78 | $21.29 | $20.35 | $20.97 | $20.97 | 837,620 |
| 2022-08-01 | $21.90 | $21.93 | $20.85 | $20.88 | $20.88 | 1,347,615 |
| 2022-07-29 | $22.54 | $22.56 | $21.77 | $22.12 | $22.12 | 638,970 |
| 2022-07-28 | $22.70 | $23.06 | $22.09 | $22.53 | $22.53 | 723,014 |
| 2022-07-27 | $22.61 | $22.70 | $22.18 | $22.62 | $22.62 | 1,103,812 |
| 2022-07-26 | $22.37 | $22.74 | $22.06 | $22.37 | $22.37 | 1,291,687 |
| 2022-07-25 | $22.39 | $22.57 | $22.09 | $22.42 | $22.42 | 536,816 |
| 2022-07-22 | $23.26 | $23.45 | $22.13 | $22.32 | $22.32 | 803,012 |
| 2022-07-21 | $23.44 | $24.24 | $23.14 | $23.14 | $23.14 | 751,851 |
| 2022-07-20 | $23.71 | $24.66 | $23.26 | $23.84 | $23.84 | 699,469 |
| 2022-07-19 | $22.83 | $23.69 | $22.58 | $23.65 | $23.65 | 746,082 |
| 2022-07-18 | $23.57 | $23.91 | $22.38 | $22.62 | $22.62 | 713,655 |
| 2022-07-15 | $23.44 | $23.60 | $22.00 | $23.13 | $23.13 | 985,005 |
| 2022-07-14 | $23.00 | $23.43 | $22.61 | $23.20 | $23.20 | 1,661,922 |
| 2022-07-13 | $22.25 | $23.83 | $22.25 | $23.25 | $23.25 | 1,039,331 |
| 2022-07-12 | $23.32 | $23.92 | $21.80 | $22.93 | $22.93 | 1,057,087 |
| 2022-07-11 | $24.51 | $24.76 | $23.26 | $23.30 | $23.30 | 1,227,556 |
| 2022-07-08 | $22.99 | $24.84 | $22.80 | $24.80 | $24.80 | 1,039,150 |
| 2022-07-07 | $22.15 | $23.67 | $22.00 | $23.22 | $23.22 | 1,123,962 |
| 2022-07-06 | $21.41 | $22.26 | $21.11 | $22.06 | $22.06 | 2,240,766 |
| 2022-07-05 | $20.47 | $21.29 | $20.15 | $21.28 | $21.28 | 1,134,447 |
| 2022-07-01 | $19.72 | $20.98 | $19.58 | $20.89 | $20.89 | 632,449 |
| 2022-06-30 | $19.58 | $20.10 | $19.24 | $19.72 | $19.72 | 591,420 |
| 2022-06-29 | $19.95 | $20.15 | $19.50 | $20.07 | $20.07 | 561,317 |
| 2022-06-28 | $21.09 | $21.20 | $19.66 | $19.91 | $19.91 | 703,200 |
| 2022-06-27 | $21.50 | $21.54 | $20.41 | $21.05 | $21.05 | 1,022,807 |
| 2022-06-24 | $20.13 | $21.50 | $19.89 | $21.42 | $21.42 | 2,169,521 |
| 2022-06-23 | $19.39 | $19.97 | $19.08 | $19.85 | $19.85 | 1,437,835 |
| 2022-06-22 | $18.99 | $20.31 | $18.99 | $19.47 | $19.47 | 1,351,109 |
| 2022-06-21 | $18.92 | $19.90 | $18.82 | $19.38 | $19.38 | 827,446 |
| 2022-06-17 | $17.57 | $18.97 | $17.56 | $18.58 | $18.58 | 1,971,229 |
| 2022-06-16 | $17.17 | $17.54 | $16.86 | $17.32 | $17.32 | 1,071,587 |
| 2022-06-15 | $17.60 | $18.10 | $17.23 | $17.80 | $17.80 | 873,782 |
| 2022-06-14 | $17.47 | $17.81 | $17.01 | $17.39 | $17.39 | 604,663 |
| 2022-06-13 | $17.76 | $17.77 | $17.03 | $17.38 | $17.38 | 1,291,955 |
| 2022-06-10 | $18.52 | $18.85 | $18.12 | $18.27 | $18.27 | 1,004,395 |
| 2022-06-09 | $19.61 | $19.61 | $18.84 | $18.96 | $18.96 | 478,307 |
| 2022-06-08 | $19.92 | $20.42 | $19.59 | $19.85 | $19.85 | 408,643 |
| 2022-06-07 | $18.86 | $20.11 | $18.86 | $20.09 | $20.09 | 769,561 |
| 2022-06-06 | $19.79 | $20.09 | $18.93 | $19.03 | $19.03 | 799,593 |
| 2022-06-03 | $18.27 | $19.53 | $18.27 | $19.53 | $19.53 | 809,830 |
| 2022-06-02 | $17.81 | $18.46 | $17.53 | $18.44 | $18.44 | 746,702 |
| 2022-06-01 | $18.82 | $19.13 | $17.76 | $17.93 | $17.93 | 954,570 |
| 2022-05-31 | $19.36 | $19.69 | $18.47 | $18.82 | $18.82 | 1,157,007 |
| 2022-05-27 | $18.64 | $19.52 | $18.36 | $19.52 | $19.52 | 803,087 |
| 2022-05-26 | $19.38 | $19.60 | $18.54 | $18.60 | $18.60 | 755,698 |
| 2022-05-25 | $19.00 | $19.57 | $18.59 | $19.27 | $19.27 | 967,123 |
| 2022-05-24 | $19.71 | $19.71 | $19.01 | $19.18 | $19.18 | 1,340,110 |
| 2022-05-23 | $20.64 | $20.68 | $19.86 | $20.01 | $20.01 | 716,574 |
| 2022-05-20 | $19.98 | $20.27 | $19.33 | $20.25 | $20.25 | 1,214,102 |
| 2022-05-19 | $19.52 | $20.14 | $19.41 | $19.57 | $19.57 | 1,055,100 |
| 2022-05-18 | $20.91 | $21.42 | $19.76 | $19.90 | $19.90 | 1,392,550 |
| 2022-05-17 | $20.29 | $21.77 | $19.94 | $21.50 | $21.50 | 2,071,166 |
| 2022-05-16 | $18.41 | $20.01 | $18.30 | $19.70 | $19.70 | 2,271,639 |
| 2022-05-13 | $17.49 | $18.38 | $17.43 | $18.19 | $18.19 | 1,200,808 |
| 2022-05-12 | $16.76 | $17.83 | $16.41 | $17.19 | $17.19 | 2,614,984 |
| 2022-05-11 | $18.06 | $18.61 | $17.00 | $17.07 | $17.07 | 1,623,899 |
| 2022-05-10 | $18.55 | $19.39 | $17.59 | $18.36 | $18.36 | 1,722,308 |
| 2022-05-09 | $20.23 | $20.48 | $17.08 | $17.67 | $17.67 | 2,775,177 |
| 2022-05-06 | $22.37 | $22.61 | $20.51 | $20.59 | $20.59 | 1,824,425 |
| 2022-05-05 | $23.06 | $24.19 | $22.63 | $23.00 | $23.00 | 2,869,227 |
| 2022-05-04 | $22.70 | $22.91 | $21.42 | $22.84 | $22.84 | 1,051,002 |
| 2022-05-03 | $22.41 | $22.96 | $21.59 | $22.58 | $22.58 | 760,449 |
| 2022-05-02 | $21.98 | $22.48 | $21.55 | $22.45 | $22.45 | 888,932 |
| 2022-04-29 | $22.19 | $22.71 | $21.85 | $21.97 | $21.97 | 738,196 |
| 2022-04-28 | $22.73 | $22.81 | $21.73 | $22.34 | $22.34 | 837,504 |
| 2022-04-27 | $22.56 | $23.10 | $22.27 | $22.46 | $22.46 | 731,429 |
| 2022-04-26 | $23.51 | $23.81 | $22.20 | $22.22 | $22.22 | 1,412,459 |
| 2022-04-25 | $22.64 | $23.60 | $22.58 | $23.56 | $23.56 | 1,065,780 |
| 2022-04-22 | $23.52 | $23.88 | $22.71 | $22.81 | $22.81 | 842,255 |
| 2022-04-21 | $25.26 | $25.48 | $23.61 | $23.63 | $23.63 | 1,686,733 |
| 2022-04-20 | $25.33 | $25.42 | $24.76 | $25.03 | $25.03 | 557,879 |
| 2022-04-19 | $24.91 | $25.48 | $22.92 | $25.06 | $25.06 | 691,200 |
| 2022-04-18 | $25.70 | $25.70 | $24.76 | $24.85 | $24.85 | 675,878 |
| 2022-04-14 | $25.72 | $26.00 | $25.30 | $25.65 | $25.65 | 793,515 |
| 2022-04-13 | $24.72 | $25.89 | $24.41 | $25.71 | $25.71 | 823,094 |
| 2022-04-12 | $24.40 | $24.99 | $24.06 | $24.65 | $24.65 | 1,030,746 |
| 2022-04-11 | $24.39 | $24.59 | $23.82 | $23.95 | $23.95 | 692,056 |
| 2022-04-08 | $24.34 | $25.21 | $24.27 | $24.73 | $24.73 | 681,617 |
| 2022-04-07 | $24.28 | $24.88 | $23.76 | $24.64 | $24.64 | 1,331,143 |
| 2022-04-06 | $23.61 | $24.82 | $23.61 | $24.40 | $24.40 | 544,974 |
| 2022-04-05 | $24.86 | $25.25 | $24.29 | $24.44 | $24.44 | 1,414,952 |
| 2022-04-04 | $24.59 | $25.39 | $24.56 | $24.87 | $24.87 | 912,489 |
| 2022-04-01 | $23.67 | $24.57 | $23.48 | $24.47 | $24.47 | 1,359,352 |
| 2022-03-31 | $23.00 | $23.72 | $22.89 | $23.50 | $23.50 | 915,364 |
| 2022-03-30 | $23.09 | $23.56 | $22.58 | $22.92 | $22.92 | 1,216,290 |
| 2022-03-29 | $22.13 | $23.48 | $22.13 | $23.19 | $23.19 | 1,339,693 |
| 2022-03-28 | $21.95 | $22.23 | $21.19 | $21.79 | $21.79 | 580,560 |
| 2022-03-25 | $22.82 | $22.88 | $21.90 | $22.03 | $22.03 | 542,789 |
| 2022-03-24 | $22.94 | $23.09 | $22.58 | $22.82 | $22.82 | 629,990 |
| 2022-03-23 | $23.15 | $23.64 | $22.61 | $22.73 | $22.73 | 840,178 |
| 2022-03-22 | $23.30 | $23.65 | $22.95 | $23.51 | $23.51 | 639,174 |
| 2022-03-21 | $23.99 | $24.29 | $22.82 | $23.15 | $23.15 | 568,075 |
| 2022-03-18 | $23.25 | $24.25 | $23.21 | $24.21 | $24.21 | 1,241,450 |
| 2022-03-17 | $22.41 | $23.23 | $21.75 | $23.12 | $23.12 | 634,282 |
| 2022-03-16 | $22.05 | $22.60 | $21.52 | $22.60 | $22.60 | 832,753 |
| 2022-03-15 | $21.37 | $21.95 | $21.23 | $21.79 | $21.79 | 467,655 |
| 2022-03-14 | $22.38 | $22.39 | $20.84 | $21.20 | $21.20 | 930,357 |
| 2022-03-11 | $23.75 | $23.75 | $22.09 | $22.14 | $22.14 | 627,803 |
| 2022-03-10 | $23.69 | $24.09 | $22.98 | $23.59 | $23.59 | 751,409 |
| 2022-03-09 | $23.46 | $24.23 | $23.32 | $24.15 | $24.15 | 1,107,845 |
| 2022-03-08 | $23.17 | $24.18 | $22.72 | $23.09 | $23.09 | 1,311,118 |
| 2022-03-07 | $23.02 | $23.84 | $22.61 | $23.16 | $23.16 | 875,798 |
| 2022-03-04 | $22.85 | $23.52 | $22.70 | $22.94 | $22.94 | 641,955 |
| 2022-03-03 | $23.69 | $24.00 | $22.78 | $23.10 | $23.10 | 925,425 |
| 2022-03-02 | $23.99 | $24.25 | $23.37 | $23.77 | $23.77 | 640,206 |
| 2022-03-01 | $23.79 | $24.45 | $23.51 | $23.99 | $23.99 | 970,004 |
| 2022-02-28 | $22.98 | $24.04 | $21.92 | $23.90 | $23.90 | 970,888 |
| 2022-02-25 | $23.36 | $23.54 | $22.38 | $23.39 | $23.39 | 779,589 |
| 2022-02-24 | $21.29 | $23.31 | $21.20 | $23.25 | $23.25 | 1,007,187 |
| 2022-02-23 | $22.64 | $22.90 | $21.92 | $21.98 | $21.98 | 747,706 |
| 2022-02-22 | $22.39 | $23.00 | $22.13 | $22.43 | $22.43 | 674,287 |
| 2022-02-18 | $23.18 | $24.17 | $22.51 | $22.76 | $22.76 | 1,100,419 |
| 2022-02-17 | $24.69 | $25.26 | $23.37 | $23.52 | $23.52 | 2,143,852 |
| 2022-02-16 | $24.20 | $24.42 | $23.69 | $24.00 | $24.00 | 944,862 |
| 2022-02-15 | $23.28 | $24.40 | $23.28 | $24.29 | $24.29 | 723,609 |
| 2022-02-14 | $23.51 | $23.78 | $22.91 | $23.00 | $23.00 | 930,730 |
| 2022-02-11 | $23.51 | $23.86 | $23.00 | $23.34 | $23.34 | 695,674 |
| 2022-02-10 | $23.14 | $24.37 | $23.00 | $23.45 | $23.45 | 1,049,512 |
| 2022-02-09 | $23.11 | $23.86 | $22.92 | $23.72 | $23.72 | 1,430,730 |
| 2022-02-08 | $22.56 | $22.87 | $22.04 | $22.82 | $22.82 | 557,998 |
| 2022-02-07 | $21.69 | $22.89 | $21.67 | $22.51 | $22.51 | 1,177,734 |
| 2022-02-04 | $21.70 | $22.41 | $21.40 | $22.03 | $22.03 | 1,257,928 |
| 2022-02-03 | $21.88 | $22.44 | $21.60 | $21.67 | $21.67 | 630,607 |
| 2022-02-02 | $23.76 | $24.13 | $22.24 | $22.30 | $22.30 | 881,249 |
| 2022-02-01 | $22.70 | $23.79 | $22.40 | $23.71 | $23.71 | 1,649,512 |
| 2022-01-31 | $21.52 | $22.70 | $21.11 | $22.68 | $22.68 | 1,039,733 |
| 2022-01-28 | $20.31 | $21.43 | $20.02 | $21.40 | $21.40 | 972,257 |
| 2022-01-27 | $21.86 | $22.37 | $20.33 | $20.42 | $20.42 | 1,063,260 |
| 2022-01-26 | $22.01 | $22.79 | $21.26 | $21.45 | $21.45 | 1,207,675 |
| 2022-01-25 | $21.89 | $22.22 | $21.43 | $21.69 | $21.69 | 893,289 |
| 2022-01-24 | $21.67 | $22.45 | $21.09 | $22.30 | $22.30 | 1,293,902 |
| 2022-01-21 | $21.73 | $22.86 | $21.59 | $22.00 | $22.00 | 1,751,373 |
| 2022-01-20 | $22.60 | $23.53 | $21.86 | $21.94 | $21.94 | 684,594 |
| 2022-01-19 | $22.54 | $23.21 | $22.13 | $22.22 | $22.22 | 669,747 |
| 2022-01-18 | $23.42 | $23.58 | $22.59 | $22.64 | $22.64 | 996,146 |
| 2022-01-14 | $23.28 | $23.76 | $22.54 | $23.73 | $23.73 | 1,386,845 |
| 2022-01-13 | $23.42 | $24.26 | $23.10 | $23.67 | $23.67 | 1,093,858 |
| 2022-01-12 | $24.58 | $24.72 | $23.42 | $23.47 | $23.47 | 639,719 |
| 2022-01-11 | $25.04 | $25.44 | $24.05 | $24.59 | $24.59 | 1,030,770 |
| 2022-01-10 | $25.25 | $25.59 | $24.46 | $25.48 | $25.48 | 728,286 |
| 2022-01-07 | $26.36 | $26.88 | $25.54 | $25.75 | $25.75 | 404,747 |
| 2022-01-06 | $26.00 | $27.03 | $25.28 | $26.43 | $26.43 | 623,999 |
| 2022-01-05 | $27.61 | $28.18 | $26.05 | $26.06 | $26.06 | 892,511 |
| 2022-01-04 | $28.10 | $28.74 | $27.01 | $27.95 | $27.95 | 546,923 |
| 2022-01-03 | $27.54 | $28.23 | $26.77 | $28.13 | $28.13 | 554,458 |
| 2021-12-31 | $27.25 | $27.89 | $27.11 | $27.24 | $27.24 | 306,656 |
| 2021-12-30 | $27.12 | $28.10 | $27.09 | $27.32 | $27.32 | 465,750 |
| 2021-12-29 | $27.05 | $27.57 | $26.78 | $27.22 | $27.22 | 380,950 |
| 2021-12-28 | $27.64 | $28.41 | $27.22 | $27.26 | $27.26 | 331,250 |
| 2021-12-27 | $28.15 | $28.15 | $27.43 | $27.77 | $27.77 | 344,044 |
| 2021-12-23 | $28.40 | $28.64 | $27.90 | $28.28 | $28.28 | 613,266 |
| 2021-12-22 | $28.18 | $28.71 | $27.85 | $28.42 | $28.42 | 628,419 |
| 2021-12-21 | $28.20 | $28.60 | $27.65 | $28.35 | $28.35 | 668,635 |
| 2021-12-20 | $27.08 | $28.18 | $26.69 | $27.88 | $27.88 | 1,015,624 |
| 2021-12-17 | $25.48 | $28.21 | $25.48 | $27.49 | $27.49 | 1,476,781 |
| 2021-12-16 | $28.18 | $28.18 | $26.13 | $26.46 | $26.46 | 624,947 |
| 2021-12-15 | $26.86 | $28.15 | $26.25 | $28.03 | $28.03 | 842,622 |
| 2021-12-14 | $26.53 | $27.31 | $26.36 | $26.82 | $26.82 | 742,456 |
| 2021-12-13 | $26.03 | $27.16 | $25.82 | $26.95 | $26.95 | 613,896 |
| 2021-12-10 | $27.05 | $27.65 | $26.26 | $26.39 | $26.39 | 744,845 |
| 2021-12-09 | $28.21 | $28.53 | $26.86 | $26.92 | $26.92 | 638,473 |
| 2021-12-08 | $28.05 | $28.78 | $27.56 | $28.49 | $28.49 | 508,285 |
| 2021-12-07 | $29.02 | $29.02 | $27.20 | $28.09 | $28.09 | 900,689 |
| 2021-12-06 | $26.39 | $27.22 | $25.58 | $26.81 | $26.81 | 809,247 |
| 2021-12-03 | $27.08 | $27.24 | $25.67 | $25.89 | $25.89 | 755,000 |
| 2021-12-02 | $26.70 | $27.39 | $26.16 | $26.96 | $26.96 | 503,494 |
| 2021-12-01 | $27.97 | $28.51 | $26.62 | $26.69 | $26.69 | 1,006,222 |
| 2021-11-30 | $26.83 | $27.80 | $26.22 | $27.52 | $27.52 | 1,011,441 |
| 2021-11-29 | $29.56 | $30.49 | $27.07 | $27.12 | $27.12 | 986,027 |
| 2021-11-26 | $30.05 | $30.46 | $28.29 | $28.93 | $28.93 | 552,747 |
| 2021-11-24 | $29.84 | $30.72 | $29.40 | $30.61 | $30.61 | 399,446 |
| 2021-11-23 | $29.14 | $30.09 | $28.15 | $30.02 | $30.02 | 841,655 |
| 2021-11-22 | $30.96 | $30.96 | $29.25 | $29.30 | $29.30 | 863,467 |
| 2021-11-19 | $30.38 | $30.93 | $30.09 | $30.46 | $30.46 | 371,666 |
| 2021-11-18 | $30.57 | $31.11 | $30.37 | $30.61 | $30.61 | 627,401 |
| 2021-11-17 | $30.79 | $30.89 | $29.90 | $30.35 | $30.35 | 798,930 |
| 2021-11-16 | $30.25 | $31.05 | $30.01 | $30.72 | $30.72 | 555,718 |
| 2021-11-15 | $32.00 | $32.38 | $30.38 | $30.50 | $30.50 | 460,424 |
| 2021-11-12 | $32.94 | $32.94 | $31.47 | $31.86 | $31.86 | 342,002 |
| 2021-11-11 | $31.54 | $32.08 | $31.24 | $31.81 | $31.81 | 733,292 |
| 2021-11-10 | $31.29 | $32.69 | $31.15 | $31.50 | $31.50 | 649,206 |
| 2021-11-09 | $32.78 | $33.12 | $32.20 | $32.35 | $32.35 | 663,139 |
| 2021-11-08 | $33.50 | $33.64 | $32.75 | $32.83 | $32.83 | 835,926 |
| 2021-11-05 | $33.65 | $33.96 | $32.83 | $33.43 | $33.43 | 505,953 |
| 2021-11-04 | $33.48 | $34.44 | $32.73 | $33.45 | $33.45 | 930,759 |
| 2021-11-03 | $32.06 | $32.45 | $31.55 | $32.42 | $32.42 | 807,001 |
| 2021-11-02 | $30.88 | $32.05 | $30.06 | $32.03 | $32.03 | 612,848 |
| 2021-11-01 | $30.15 | $31.18 | $29.88 | $31.05 | $31.05 | 973,794 |
| 2021-10-29 | $29.48 | $30.47 | $29.48 | $30.15 | $30.15 | 1,009,104 |
| 2021-10-28 | $26.98 | $30.39 | $26.80 | $29.59 | $29.59 | 2,729,634 |
| 2021-10-27 | $26.65 | $26.96 | $26.25 | $26.40 | $26.40 | 845,858 |
| 2021-10-26 | $27.33 | $27.57 | $26.76 | $26.86 | $26.86 | 755,626 |
| 2021-10-25 | $27.06 | $27.80 | $26.97 | $27.08 | $27.08 | 778,969 |
| 2021-10-22 | $27.37 | $27.66 | $26.86 | $27.45 | $27.45 | 2,801,892 |
| 2021-10-21 | $26.79 | $27.87 | $26.73 | $27.52 | $27.52 | 634,448 |
| 2021-10-20 | $26.62 | $26.72 | $26.04 | $26.71 | $26.71 | 467,520 |
| 2021-10-19 | $26.71 | $27.09 | $26.56 | $26.64 | $26.64 | 417,706 |
| 2021-10-18 | $26.23 | $26.65 | $26.02 | $26.36 | $26.36 | 492,070 |
| 2021-10-15 | $27.38 | $27.38 | $26.44 | $26.49 | $26.49 | 640,427 |
| 2021-10-14 | $29.02 | $29.25 | $26.60 | $26.90 | $26.90 | 963,539 |
| 2021-10-13 | $29.15 | $29.51 | $28.77 | $28.83 | $28.83 | 610,155 |
| 2021-10-12 | $29.30 | $29.62 | $29.00 | $29.32 | $29.32 | 656,633 |
| 2021-10-11 | $28.38 | $29.26 | $28.14 | $29.14 | $29.14 | 884,079 |
| 2021-10-08 | $28.55 | $28.94 | $28.27 | $28.46 | $28.46 | 1,523,911 |
| 2021-10-07 | $27.64 | $28.24 | $27.48 | $27.61 | $27.61 | 577,329 |
| 2021-10-06 | $26.50 | $27.64 | $26.01 | $27.46 | $27.46 | 1,445,273 |
| 2021-10-05 | $26.57 | $26.96 | $26.30 | $26.54 | $26.54 | 737,105 |
| 2021-10-04 | $27.24 | $27.31 | $26.23 | $26.46 | $26.46 | 537,116 |
| 2021-10-01 | $27.54 | $27.85 | $26.49 | $27.38 | $27.38 | 742,220 |
| 2021-09-30 | $26.60 | $27.74 | $26.34 | $27.54 | $27.54 | 1,491,314 |
| 2021-09-29 | $26.38 | $26.83 | $26.08 | $26.23 | $26.23 | 511,599 |
| 2021-09-28 | $27.69 | $27.69 | $26.14 | $26.23 | $26.23 | 508,811 |
| 2021-09-27 | $27.22 | $28.22 | $26.71 | $27.93 | $27.93 | 1,102,208 |
| 2021-09-24 | $27.48 | $27.49 | $26.50 | $27.01 | $27.01 | 385,892 |
| 2021-09-23 | $26.61 | $27.64 | $26.49 | $27.58 | $27.58 | 735,675 |
| 2021-09-22 | $26.67 | $26.84 | $26.10 | $26.67 | $26.67 | 716,522 |
| 2021-09-21 | $26.19 | $27.08 | $25.85 | $26.63 | $26.63 | 579,109 |
| 2021-09-20 | $26.36 | $26.36 | $25.71 | $26.01 | $26.01 | 1,257,808 |
| 2021-09-17 | $27.16 | $27.16 | $26.28 | $26.78 | $26.78 | 2,214,718 |
| 2021-09-16 | $27.65 | $27.75 | $26.84 | $26.86 | $26.86 | 425,589 |
| 2021-09-15 | $27.28 | $27.92 | $26.86 | $27.64 | $27.64 | 447,796 |
| 2021-09-14 | $27.85 | $28.00 | $27.07 | $27.30 | $27.30 | 745,407 |
| 2021-09-13 | $27.20 | $27.88 | $26.91 | $27.66 | $27.66 | 859,947 |
| 2021-09-10 | $28.12 | $28.30 | $27.11 | $27.15 | $27.15 | 642,152 |
| 2021-09-09 | $27.65 | $28.53 | $27.65 | $28.14 | $28.14 | 1,490,372 |
| 2021-09-08 | $28.22 | $28.22 | $27.46 | $27.81 | $27.81 | 357,674 |
| 2021-09-07 | $28.50 | $28.86 | $28.07 | $28.14 | $28.14 | 413,676 |
| 2021-09-03 | $29.13 | $29.31 | $27.82 | $28.51 | $28.51 | 601,408 |
| 2021-09-02 | $29.28 | $29.55 | $28.74 | $29.24 | $29.24 | 583,633 |
| 2021-09-01 | $28.32 | $29.13 | $28.13 | $29.13 | $29.13 | 1,003,452 |
| 2021-08-31 | $27.85 | $28.21 | $27.58 | $28.04 | $28.04 | 944,896 |
| 2021-08-30 | $26.96 | $27.77 | $26.63 | $27.65 | $27.65 | 677,414 |
| 2021-08-27 | $25.72 | $27.06 | $25.56 | $26.88 | $26.88 | 770,399 |
| 2021-08-26 | $26.18 | $26.48 | $25.75 | $25.81 | $25.81 | 617,881 |
| 2021-08-25 | $25.53 | $26.26 | $25.36 | $26.19 | $26.19 | 434,383 |
| 2021-08-24 | $25.39 | $25.55 | $24.84 | $25.49 | $25.49 | 599,263 |
| 2021-08-23 | $24.12 | $25.38 | $23.94 | $25.31 | $25.31 | 780,694 |
| 2021-08-20 | $22.25 | $23.74 | $22.00 | $23.57 | $23.57 | 752,965 |
| 2021-08-19 | $22.72 | $23.11 | $22.41 | $22.46 | $22.46 | 527,582 |
| 2021-08-18 | $23.48 | $23.53 | $22.77 | $22.81 | $22.81 | 476,062 |
| 2021-08-17 | $22.56 | $23.35 | $22.36 | $23.32 | $23.32 | 483,424 |
| 2021-08-16 | $23.50 | $23.64 | $22.85 | $22.89 | $22.89 | 685,114 |
| 2021-08-13 | $24.03 | $24.26 | $23.49 | $23.56 | $23.56 | 403,679 |
| 2021-08-12 | $24.45 | $24.53 | $23.46 | $23.92 | $23.92 | 721,812 |
| 2021-08-11 | $24.30 | $24.75 | $24.14 | $24.36 | $24.36 | 437,105 |
| 2021-08-10 | $24.57 | $24.86 | $23.96 | $24.19 | $24.19 | 499,333 |
| 2021-08-09 | $25.56 | $25.90 | $24.57 | $24.60 | $24.60 | 878,719 |
| 2021-08-06 | $25.42 | $26.08 | $24.94 | $25.60 | $25.60 | 829,950 |
| 2021-08-05 | $24.91 | $25.31 | $24.46 | $25.31 | $25.31 | 957,631 |
| 2021-08-04 | $24.01 | $25.14 | $23.56 | $24.77 | $24.77 | 1,392,670 |
| 2021-08-03 | $23.16 | $24.23 | $23.16 | $24.04 | $24.04 | 509,775 |
| 2021-08-02 | $24.84 | $25.17 | $24.04 | $24.13 | $24.13 | 618,857 |
| 2021-07-30 | $24.36 | $24.84 | $24.28 | $24.60 | $24.60 | 759,835 |
| 2021-07-29 | $25.24 | $25.39 | $24.46 | $24.54 | $24.54 | 636,146 |
| 2021-07-28 | $23.97 | $25.24 | $23.64 | $25.09 | $25.09 | 1,008,843 |
| 2021-07-27 | $23.60 | $24.02 | $23.28 | $23.81 | $23.81 | 555,967 |
| 2021-07-26 | $24.19 | $24.47 | $23.69 | $23.90 | $23.90 | 460,823 |
| 2021-07-23 | $25.25 | $25.25 | $24.10 | $24.24 | $24.24 | 1,163,611 |
| 2021-07-22 | $25.78 | $26.05 | $24.93 | $25.02 | $25.02 | 1,439,487 |
| 2021-07-21 | $26.46 | $26.46 | $25.84 | $26.02 | $26.02 | 803,132 |
| 2021-07-20 | $25.60 | $26.78 | $25.54 | $26.48 | $26.48 | 1,062,117 |
| 2021-07-19 | $26.12 | $26.46 | $25.52 | $25.70 | $25.70 | 602,576 |
| 2021-07-16 | $27.81 | $27.90 | $26.53 | $26.66 | $26.66 | 985,115 |
| 2021-07-15 | $27.30 | $27.67 | $26.98 | $27.49 | $27.49 | 465,611 |
| 2021-07-14 | $28.57 | $28.67 | $27.16 | $27.39 | $27.39 | 828,471 |
| 2021-07-13 | $28.16 | $28.93 | $27.81 | $28.51 | $28.51 | 438,882 |
| 2021-07-12 | $28.46 | $28.69 | $27.82 | $28.25 | $28.25 | 454,807 |
| 2021-07-09 | $27.93 | $28.44 | $27.30 | $28.40 | $28.40 | 314,508 |
| 2021-07-08 | $26.96 | $28.27 | $26.60 | $27.89 | $27.89 | 434,020 |
| 2021-07-07 | $27.94 | $28.45 | $26.96 | $27.86 | $27.86 | 736,448 |
| 2021-07-06 | $28.46 | $28.57 | $27.85 | $28.06 | $28.06 | 444,482 |
| 2021-07-02 | $29.33 | $29.50 | $28.45 | $28.50 | $28.50 | 385,221 |
| 2021-07-01 | $28.61 | $29.50 | $28.50 | $29.47 | $29.47 | 574,458 |
| 2021-06-30 | $29.25 | $29.32 | $28.43 | $28.46 | $28.46 | 514,283 |
| 2021-06-29 | $29.85 | $29.88 | $29.30 | $29.37 | $29.37 | 556,210 |
| 2021-06-28 | $29.19 | $29.93 | $29.08 | $29.70 | $29.70 | 924,051 |
| 2021-06-25 | $27.66 | $28.99 | $27.56 | $28.94 | $28.94 | 1,128,071 |
| 2021-06-24 | $28.03 | $28.49 | $27.46 | $27.64 | $27.64 | 576,511 |
| 2021-06-23 | $27.43 | $27.95 | $27.07 | $27.84 | $27.84 | 1,113,546 |
| 2021-06-22 | $28.55 | $28.60 | $27.50 | $27.62 | $27.62 | 1,142,542 |
| 2021-06-21 | $29.17 | $29.18 | $28.17 | $28.77 | $28.77 | 1,131,267 |
| 2021-06-18 | $28.78 | $29.16 | $28.28 | $29.10 | $29.10 | 1,501,750 |
| 2021-06-17 | $28.74 | $29.48 | $28.54 | $29.23 | $29.23 | 945,742 |
| 2021-06-16 | $29.31 | $29.59 | $28.32 | $29.00 | $29.00 | 1,101,461 |
| 2021-06-15 | $29.89 | $29.89 | $28.88 | $29.31 | $29.31 | 706,869 |
| 2021-06-14 | $30.28 | $30.74 | $29.53 | $29.97 | $29.97 | 1,394,580 |
| 2021-06-11 | $29.27 | $30.15 | $28.83 | $30.06 | $30.06 | 1,169,899 |
| 2021-06-10 | $27.62 | $29.19 | $27.36 | $29.07 | $29.07 | 1,419,006 |
| 2021-06-09 | $27.07 | $27.91 | $27.07 | $27.58 | $27.58 | 691,107 |
| 2021-06-08 | $27.16 | $27.40 | $26.48 | $26.93 | $26.93 | 962,582 |
| 2021-06-07 | $25.37 | $27.31 | $25.37 | $26.97 | $26.97 | 1,063,419 |
| 2021-06-04 | $25.18 | $25.73 | $24.76 | $25.33 | $25.33 | 540,953 |
| 2021-06-03 | $25.24 | $25.73 | $24.56 | $25.17 | $25.17 | 727,310 |
| 2021-06-02 | $25.12 | $25.54 | $24.67 | $25.49 | $25.49 | 915,164 |
| 2021-06-01 | $25.00 | $25.57 | $24.51 | $25.17 | $25.17 | 1,052,481 |
| 2021-05-28 | $24.27 | $24.84 | $24.27 | $24.60 | $24.60 | 945,081 |
| 2021-05-27 | $24.65 | $24.89 | $24.02 | $24.17 | $24.17 | 1,686,265 |
| 2021-05-26 | $24.36 | $24.86 | $23.95 | $24.46 | $24.46 | 1,303,345 |
| 2021-05-25 | $25.48 | $25.60 | $24.29 | $24.29 | $24.29 | 1,304,644 |
| 2021-05-24 | $25.90 | $26.16 | $25.22 | $25.36 | $25.36 | 673,817 |
| 2021-05-21 | $26.59 | $26.59 | $25.64 | $25.85 | $25.85 | 785,937 |
| 2021-05-20 | $25.74 | $26.64 | $25.40 | $26.27 | $26.27 | 905,773 |
| 2021-05-19 | $25.40 | $25.93 | $25.11 | $25.74 | $25.74 | 898,871 |
| 2021-05-18 | $26.11 | $26.89 | $25.74 | $26.05 | $26.05 | 1,788,380 |
| 2021-05-17 | $26.11 | $26.38 | $25.54 | $26.04 | $26.04 | 1,438,627 |
| 2021-05-14 | $25.52 | $26.60 | $25.29 | $26.23 | $26.23 | 1,569,330 |
| 2021-05-13 | $26.54 | $26.57 | $24.91 | $25.48 | $25.48 | 2,215,698 |
| 2021-05-12 | $26.84 | $27.97 | $26.40 | $26.46 | $26.46 | 3,289,796 |
| 2021-05-11 | $25.07 | $27.52 | $25.00 | $26.96 | $26.96 | 9,437,602 |
| 2021-05-10 | $28.22 | $28.50 | $24.89 | $25.99 | $25.99 | 7,268,795 |
| 2021-05-07 | $32.99 | $32.99 | $31.58 | $32.58 | $32.58 | 672,516 |
| 2021-05-06 | $30.00 | $32.62 | $29.12 | $32.50 | $32.50 | 1,313,313 |
| 2021-05-05 | $31.85 | $31.85 | $30.33 | $30.52 | $30.52 | 916,270 |
| 2021-05-04 | $32.55 | $32.77 | $31.05 | $31.30 | $31.30 | 944,810 |
| 2021-05-03 | $34.14 | $34.72 | $32.91 | $32.94 | $32.94 | 628,794 |
| 2021-04-30 | $34.36 | $35.03 | $33.71 | $33.73 | $33.73 | 587,678 |
| 2021-04-29 | $35.88 | $35.88 | $34.18 | $34.90 | $34.90 | 459,688 |
| 2021-04-28 | $35.73 | $35.97 | $35.27 | $35.73 | $35.73 | 644,840 |
| 2021-04-27 | $36.30 | $36.97 | $35.66 | $35.99 | $35.99 | 622,996 |
| 2021-04-26 | $35.50 | $36.06 | $34.33 | $36.01 | $36.01 | 733,262 |
| 2021-04-23 | $35.10 | $35.35 | $34.34 | $35.00 | $35.00 | 688,692 |
| 2021-04-22 | $33.95 | $35.75 | $32.93 | $35.02 | $35.02 | 1,126,937 |
| 2021-04-21 | $32.23 | $33.84 | $31.64 | $33.79 | $33.79 | 521,784 |
| 2021-04-20 | $31.95 | $32.43 | $31.39 | $32.30 | $32.30 | 473,827 |
| 2021-04-19 | $32.92 | $33.21 | $31.91 | $32.25 | $32.25 | 346,902 |
| 2021-04-16 | $33.89 | $33.89 | $32.39 | $33.07 | $33.07 | 584,375 |
| 2021-04-15 | $33.32 | $33.86 | $32.82 | $33.62 | $33.62 | 715,054 |
| 2021-04-14 | $32.18 | $33.40 | $32.01 | $33.02 | $33.02 | 904,602 |
| 2021-04-13 | $30.98 | $31.81 | $30.82 | $31.68 | $31.68 | 544,697 |
| 2021-04-12 | $31.52 | $31.72 | $30.55 | $30.82 | $30.82 | 948,550 |
| 2021-04-09 | $32.09 | $32.56 | $31.32 | $31.70 | $31.70 | 866,027 |
| 2021-04-08 | $33.62 | $34.08 | $32.13 | $32.32 | $32.32 | 1,087,088 |
| 2021-04-07 | $34.22 | $34.66 | $33.13 | $33.35 | $33.35 | 1,051,550 |
| 2021-04-06 | $35.29 | $35.56 | $34.07 | $34.13 | $34.13 | 593,284 |
| 2021-04-05 | $36.02 | $36.02 | $34.95 | $35.39 | $35.39 | 720,191 |
| 2021-04-01 | $34.50 | $36.02 | $33.87 | $35.44 | $35.44 | 684,326 |
| 2021-03-31 | $32.35 | $34.39 | $32.20 | $34.06 | $34.06 | 932,617 |
| 2021-03-30 | $32.47 | $33.20 | $31.69 | $32.28 | $32.28 | 1,096,509 |
| 2021-03-29 | $34.22 | $34.74 | $32.26 | $32.54 | $32.54 | 885,907 |
| 2021-03-26 | $34.92 | $35.48 | $33.45 | $34.65 | $34.65 | 544,251 |
| 2021-03-25 | $33.43 | $34.56 | $32.88 | $34.47 | $34.47 | 556,403 |
| 2021-03-24 | $35.94 | $35.94 | $33.91 | $33.98 | $33.98 | 891,542 |
| 2021-03-23 | $36.97 | $37.36 | $35.18 | $35.19 | $35.19 | 871,702 |
| 2021-03-22 | $37.42 | $38.41 | $37.05 | $37.59 | $37.59 | 527,651 |
| 2021-03-19 | $36.25 | $37.86 | $36.25 | $37.52 | $37.52 | 2,158,795 |
| 2021-03-18 | $36.90 | $38.30 | $35.89 | $36.43 | $36.43 | 1,003,220 |
| 2021-03-17 | $35.16 | $37.51 | $34.77 | $37.49 | $37.49 | 1,136,381 |
| 2021-03-16 | $36.42 | $37.27 | $35.09 | $35.53 | $35.53 | 1,021,018 |
| 2021-03-15 | $38.71 | $39.21 | $35.90 | $36.62 | $36.62 | 2,746,770 |
| 2021-03-12 | $39.94 | $40.26 | $39.01 | $39.11 | $39.11 | 3,318,243 |
| 2021-03-11 | $38.90 | $40.34 | $38.43 | $40.25 | $40.25 | 1,422,239 |
| 2021-03-10 | $40.46 | $40.56 | $38.24 | $38.56 | $38.56 | 1,050,117 |
| 2021-03-09 | $38.80 | $41.77 | $38.80 | $39.89 | $39.89 | 961,671 |
| 2021-03-08 | $38.20 | $39.51 | $37.96 | $38.92 | $38.92 | 1,367,355 |
| 2021-03-05 | $37.26 | $38.63 | $36.20 | $38.13 | $38.13 | 1,447,243 |
| 2021-03-04 | $38.05 | $38.76 | $36.71 | $37.29 | $37.29 | 779,296 |
| 2021-03-03 | $38.30 | $40.02 | $37.51 | $37.91 | $37.91 | 1,428,785 |
| 2021-03-02 | $37.54 | $39.15 | $37.00 | $38.45 | $38.45 | 1,128,932 |
| 2021-03-01 | $36.69 | $38.18 | $36.69 | $37.73 | $37.73 | 783,273 |
| 2021-02-26 | $37.80 | $38.45 | $35.69 | $35.77 | $35.77 | 1,050,149 |
| 2021-02-25 | $38.00 | $39.86 | $36.84 | $37.16 | $37.16 | 1,316,323 |
| 2021-02-24 | $39.64 | $40.21 | $38.58 | $40.03 | $40.03 | 918,690 |
| 2021-02-23 | $39.54 | $40.39 | $38.03 | $39.29 | $39.29 | 1,132,556 |
| 2021-02-22 | $41.28 | $41.82 | $40.05 | $40.55 | $40.55 | 1,044,626 |
| 2021-02-19 | $40.62 | $42.06 | $40.17 | $40.90 | $40.90 | 616,267 |
| 2021-02-18 | $42.00 | $42.34 | $39.65 | $40.40 | $40.40 | 511,387 |
| 2021-02-17 | $41.41 | $43.30 | $41.03 | $42.64 | $42.64 | 521,404 |
| 2021-02-16 | $41.41 | $42.62 | $40.97 | $41.88 | $41.88 | 442,878 |
| 2021-02-12 | $40.07 | $42.21 | $39.75 | $41.78 | $41.78 | 628,909 |
| 2021-02-11 | $42.16 | $42.73 | $39.81 | $40.34 | $40.34 | 597,428 |
| 2021-02-10 | $44.60 | $44.60 | $41.68 | $41.95 | $41.95 | 448,618 |
| 2021-02-09 | $44.48 | $45.44 | $44.15 | $44.27 | $44.27 | 849,517 |
| 2021-02-08 | $42.90 | $44.31 | $42.43 | $44.30 | $44.30 | 567,801 |
| 2021-02-05 | $42.67 | $42.71 | $41.15 | $42.46 | $42.46 | 494,818 |
| 2021-02-04 | $40.12 | $42.57 | $39.95 | $41.99 | $41.99 | 809,369 |
| 2021-02-03 | $41.81 | $42.50 | $40.16 | $40.29 | $40.29 | 593,466 |
| 2021-02-02 | $38.25 | $41.95 | $38.00 | $41.70 | $41.70 | 1,280,296 |
| 2021-02-01 | $38.05 | $38.49 | $36.50 | $37.44 | $37.44 | 715,379 |
| 2021-01-29 | $36.67 | $38.56 | $36.29 | $37.59 | $37.59 | 832,348 |
| 2021-01-28 | $38.56 | $39.18 | $37.40 | $37.47 | $37.47 | 976,961 |
| 2021-01-27 | $41.33 | $41.41 | $37.50 | $38.32 | $38.32 | 1,208,384 |
| 2021-01-26 | $43.54 | $44.37 | $41.57 | $42.25 | $42.25 | 1,040,327 |
| 2021-01-25 | $42.00 | $43.94 | $41.55 | $43.86 | $43.86 | 829,672 |
| 2021-01-22 | $41.43 | $42.20 | $40.33 | $42.00 | $42.00 | 985,580 |
| 2021-01-21 | $40.32 | $42.77 | $40.32 | $42.08 | $42.08 | 808,271 |
| 2021-01-20 | $39.67 | $40.39 | $38.90 | $40.25 | $40.25 | 930,821 |
| 2021-01-19 | $37.48 | $39.59 | $36.80 | $39.44 | $39.44 | 929,774 |
| 2021-01-15 | $37.07 | $37.75 | $35.55 | $36.24 | $36.24 | 675,323 |
| 2021-01-14 | $36.76 | $37.84 | $36.25 | $37.37 | $37.37 | 649,549 |
| 2021-01-13 | $36.29 | $37.94 | $36.07 | $36.38 | $36.38 | 1,760,537 |
| 2021-01-12 | $33.24 | $37.55 | $33.24 | $36.51 | $36.51 | 1,558,502 |
| 2021-01-11 | $33.68 | $34.00 | $32.71 | $33.20 | $33.20 | 592,090 |
| 2021-01-08 | $33.93 | $34.67 | $32.71 | $33.63 | $33.63 | 814,028 |
| 2021-01-07 | $33.99 | $34.77 | $33.60 | $34.03 | $34.03 | 523,057 |
| 2021-01-06 | $33.46 | $34.65 | $32.78 | $34.05 | $34.05 | 823,562 |
| 2021-01-05 | $33.42 | $34.31 | $32.74 | $33.45 | $33.45 | 719,284 |
| 2021-01-04 | $33.86 | $34.97 | $33.02 | $33.42 | $33.42 | 690,397 |
| 2020-12-31 | $33.99 | $34.25 | $33.21 | $33.29 | $33.29 | 582,636 |
| 2020-12-30 | $33.66 | $34.71 | $33.66 | $33.98 | $33.98 | 609,956 |
| 2020-12-29 | $34.24 | $34.56 | $32.96 | $33.50 | $33.50 | 676,387 |
| 2020-12-28 | $35.56 | $35.67 | $34.07 | $34.10 | $34.10 | 689,796 |
| 2020-12-24 | $36.40 | $36.40 | $34.62 | $35.41 | $35.41 | 357,761 |
| 2020-12-23 | $36.26 | $36.81 | $35.13 | $35.45 | $35.45 | 453,479 |
| 2020-12-22 | $37.23 | $37.52 | $35.83 | $35.98 | $35.98 | 768,606 |
| 2020-12-21 | $36.46 | $37.13 | $35.73 | $36.93 | $36.93 | 1,101,359 |
| 2020-12-18 | $38.29 | $38.44 | $36.55 | $37.12 | $37.12 | 2,140,126 |
| 2020-12-17 | $36.82 | $37.95 | $36.18 | $37.95 | $37.95 | 671,388 |
| 2020-12-16 | $40.83 | $40.88 | $36.36 | $36.47 | $36.47 | 1,684,708 |
| 2020-12-15 | $39.95 | $41.00 | $39.12 | $40.54 | $40.54 | 1,285,936 |
| 2020-12-14 | $40.62 | $42.71 | $38.51 | $39.91 | $39.91 | 2,304,276 |
| 2020-12-11 | $39.84 | $40.62 | $39.07 | $39.89 | $39.89 | 498,779 |
| 2020-12-10 | $39.88 | $40.20 | $39.24 | $39.78 | $39.78 | 405,567 |
| 2020-12-09 | $39.73 | $40.22 | $38.74 | $40.09 | $40.09 | 829,085 |
| 2020-12-08 | $39.06 | $39.57 | $38.85 | $39.35 | $39.35 | 418,864 |
| 2020-12-07 | $40.14 | $40.31 | $39.01 | $39.25 | $39.25 | 650,914 |
| 2020-12-04 | $39.60 | $40.22 | $39.30 | $40.14 | $40.14 | 582,613 |
| 2020-12-03 | $39.89 | $40.67 | $39.31 | $39.51 | $39.51 | 370,525 |
| 2020-12-02 | $39.12 | $40.57 | $38.58 | $39.75 | $39.75 | 1,535,152 |
| 2020-12-01 | $39.75 | $39.75 | $38.35 | $39.14 | $39.14 | 862,876 |
| 2020-11-30 | $39.99 | $40.21 | $38.19 | $39.01 | $39.01 | 616,498 |
| 2020-11-27 | $38.63 | $40.01 | $38.53 | $39.80 | $39.80 | 295,908 |
| 2020-11-25 | $39.59 | $39.81 | $38.48 | $38.58 | $38.58 | 575,328 |
| 2020-11-24 | $39.83 | $40.58 | $38.92 | $39.75 | $39.75 | 738,181 |
| 2020-11-23 | $39.27 | $39.99 | $38.30 | $39.18 | $39.18 | 519,508 |
| 2020-11-20 | $39.15 | $39.23 | $37.13 | $39.07 | $39.07 | 658,798 |
| 2020-11-19 | $39.66 | $40.09 | $38.61 | $39.73 | $39.73 | 1,299,706 |
| 2020-11-18 | $39.15 | $40.71 | $38.65 | $39.38 | $39.38 | 867,300 |
| 2020-11-17 | $36.42 | $39.60 | $36.26 | $39.32 | $39.32 | 974,494 |
| 2020-11-16 | $36.50 | $36.72 | $35.92 | $36.69 | $36.69 | 734,629 |
| 2020-11-13 | $37.17 | $37.18 | $35.84 | $36.14 | $36.14 | 717,089 |
| 2020-11-12 | $36.29 | $37.21 | $36.06 | $36.81 | $36.81 | 681,134 |
| 2020-11-11 | $35.42 | $36.37 | $35.08 | $36.27 | $36.27 | 921,956 |
| 2020-11-10 | $33.79 | $34.99 | $33.26 | $34.92 | $34.92 | 1,071,368 |
| 2020-11-09 | $33.42 | $35.92 | $33.15 | $33.57 | $33.57 | 960,974 |
| 2020-11-06 | $33.99 | $34.54 | $32.07 | $32.57 | $32.57 | 638,206 |
| 2020-11-05 | $34.05 | $34.89 | $33.18 | $34.27 | $34.27 | 644,740 |
| 2020-11-04 | $33.13 | $35.24 | $32.96 | $33.52 | $33.52 | 1,409,669 |
| 2020-11-03 | $31.75 | $33.19 | $31.34 | $32.79 | $32.79 | 868,616 |
| 2020-11-02 | $32.98 | $33.19 | $30.03 | $31.45 | $31.45 | 1,358,826 |
| 2020-10-30 | $31.51 | $33.34 | $31.01 | $32.94 | $32.94 | 1,082,733 |
| 2020-10-29 | $32.82 | $33.39 | $30.70 | $31.67 | $31.67 | 1,894,307 |
| 2020-10-28 | $35.75 | $36.10 | $34.39 | $35.20 | $35.20 | 740,627 |
| 2020-10-27 | $37.07 | $37.60 | $36.07 | $36.22 | $36.22 | 1,075,069 |
| 2020-10-26 | $36.29 | $37.19 | $35.88 | $36.89 | $36.89 | 618,729 |
| 2020-10-23 | $37.70 | $37.94 | $36.69 | $36.99 | $36.99 | 498,257 |
| 2020-10-22 | $36.58 | $37.51 | $36.35 | $37.39 | $37.39 | 756,685 |
| 2020-10-21 | $38.60 | $39.39 | $36.22 | $36.58 | $36.58 | 1,240,472 |
| 2020-10-20 | $37.63 | $38.80 | $37.17 | $38.51 | $38.51 | 807,044 |
| 2020-10-19 | $36.66 | $37.62 | $34.67 | $37.30 | $37.30 | 586,134 |
| 2020-10-16 | $35.74 | $37.00 | $35.74 | $36.30 | $36.30 | 653,196 |
| 2020-10-15 | $34.90 | $35.89 | $34.24 | $35.75 | $35.75 | 347,820 |
| 2020-10-14 | $36.06 | $36.28 | $35.21 | $35.40 | $35.40 | 448,668 |
| 2020-10-13 | $36.03 | $37.41 | $35.96 | $36.07 | $36.07 | 565,031 |
| 2020-10-12 | $36.39 | $36.89 | $35.63 | $36.64 | $36.64 | 588,549 |
| 2020-10-09 | $35.98 | $36.48 | $35.53 | $36.05 | $36.05 | 872,932 |
| 2020-10-08 | $34.72 | $35.69 | $34.32 | $35.53 | $35.53 | 869,612 |
| 2020-10-07 | $33.25 | $34.88 | $32.98 | $34.54 | $34.54 | 1,119,778 |
| 2020-10-06 | $33.39 | $33.67 | $32.55 | $33.07 | $33.07 | 573,152 |
| 2020-10-05 | $32.42 | $33.44 | $32.39 | $33.15 | $33.15 | 450,698 |
| 2020-10-02 | $32.35 | $33.17 | $31.60 | $32.00 | $32.00 | 863,044 |
| 2020-10-01 | $32.28 | $33.40 | $32.18 | $33.25 | $33.25 | 928,975 |
| 2020-09-30 | $32.75 | $33.43 | $31.79 | $32.14 | $32.14 | 631,011 |
| 2020-09-29 | $32.81 | $33.20 | $32.11 | $32.76 | $32.76 | 926,305 |
| 2020-09-28 | $33.95 | $34.00 | $32.69 | $32.97 | $32.97 | 663,941 |
| 2020-09-25 | $33.41 | $33.85 | $32.93 | $33.61 | $33.61 | 746,294 |
| 2020-09-24 | $32.57 | $33.76 | $31.91 | $33.46 | $33.46 | 543,907 |
| 2020-09-23 | $33.57 | $33.62 | $32.38 | $32.74 | $32.74 | 1,232,284 |
| 2020-09-22 | $32.87 | $34.11 | $32.15 | $33.20 | $33.20 | 1,285,973 |
| 2020-09-21 | $32.64 | $33.10 | $32.12 | $32.64 | $32.64 | 1,239,384 |
| 2020-09-18 | $33.67 | $33.67 | $31.50 | $33.37 | $33.37 | 2,245,671 |
| 2020-09-17 | $34.07 | $34.33 | $33.06 | $33.18 | $33.18 | 853,036 |
| 2020-09-16 | $32.84 | $35.32 | $32.24 | $34.50 | $34.50 | 1,820,201 |
| 2020-09-15 | $30.71 | $33.29 | $29.94 | $32.67 | $32.67 | 1,588,485 |
| 2020-09-14 | $28.71 | $31.12 | $28.71 | $30.35 | $30.35 | 1,279,506 |
| 2020-09-11 | $28.68 | $29.45 | $28.25 | $28.36 | $28.36 | 497,636 |
| 2020-09-10 | $29.47 | $30.55 | $28.75 | $28.76 | $28.76 | 728,605 |
| 2020-09-09 | $28.67 | $29.24 | $28.34 | $29.20 | $29.20 | 705,129 |
| 2020-09-08 | $26.88 | $28.87 | $26.60 | $28.27 | $28.27 | 967,977 |
| 2020-09-04 | $27.21 | $27.70 | $26.28 | $27.45 | $27.45 | 495,279 |
| 2020-09-03 | $28.18 | $28.38 | $26.76 | $26.96 | $26.96 | 614,713 |
| 2020-09-02 | $28.15 | $28.51 | $27.72 | $28.22 | $28.22 | 853,349 |
| 2020-09-01 | $28.22 | $28.48 | $27.77 | $28.17 | $28.17 | 785,178 |
| 2020-08-31 | $28.79 | $29.06 | $28.14 | $28.19 | $28.19 | 655,563 |
| 2020-08-28 | $27.84 | $28.87 | $27.39 | $28.78 | $28.78 | 453,863 |
| 2020-08-27 | $27.42 | $27.88 | $27.07 | $27.58 | $27.58 | 321,882 |
| 2020-08-26 | $28.18 | $28.48 | $27.45 | $27.47 | $27.47 | 301,448 |
| 2020-08-25 | $27.60 | $28.55 | $27.60 | $28.25 | $28.25 | 394,415 |
| 2020-08-24 | $27.13 | $27.51 | $26.44 | $27.37 | $27.37 | 443,699 |
| 2020-08-21 | $28.20 | $28.44 | $26.77 | $27.14 | $27.14 | 618,195 |
| 2020-08-20 | $26.89 | $28.25 | $26.89 | $27.94 | $27.94 | 584,677 |
| 2020-08-19 | $27.77 | $28.00 | $27.22 | $27.25 | $27.25 | 447,758 |
| 2020-08-18 | $27.73 | $28.05 | $27.09 | $27.59 | $27.59 | 487,860 |
| 2020-08-17 | $26.72 | $27.93 | $26.28 | $27.81 | $27.81 | 754,931 |
| 2020-08-14 | $27.94 | $28.46 | $26.52 | $26.62 | $26.62 | 1,352,590 |
| 2020-08-13 | $29.50 | $29.73 | $28.18 | $28.21 | $28.21 | 1,424,140 |
| 2020-08-12 | $28.98 | $29.82 | $28.49 | $29.58 | $29.58 | 809,813 |
| 2020-08-11 | $30.19 | $30.70 | $28.89 | $28.89 | $28.89 | 629,626 |
| 2020-08-10 | $30.95 | $31.12 | $29.97 | $30.22 | $30.22 | 960,512 |
| 2020-08-07 | $29.23 | $32.05 | $29.20 | $30.74 | $30.74 | 1,184,339 |
| 2020-08-06 | $29.77 | $29.92 | $27.63 | $29.51 | $29.51 | 1,679,806 |
| 2020-08-05 | $27.00 | $27.35 | $26.40 | $26.78 | $26.78 | 634,272 |
| 2020-08-04 | $27.11 | $27.24 | $26.52 | $26.74 | $26.74 | 370,124 |
| 2020-08-03 | $26.47 | $27.38 | $26.20 | $27.15 | $27.15 | 603,658 |
| 2020-07-31 | $26.91 | $27.17 | $25.85 | $26.12 | $26.12 | 676,921 |
| 2020-07-30 | $25.89 | $27.13 | $25.89 | $27.04 | $27.04 | 448,819 |
| 2020-07-29 | $26.23 | $26.65 | $25.84 | $26.16 | $26.16 | 448,794 |
| 2020-07-28 | $26.77 | $26.94 | $26.05 | $26.07 | $26.07 | 477,934 |
| 2020-07-27 | $26.02 | $26.94 | $26.00 | $26.89 | $26.89 | 480,675 |
| 2020-07-24 | $25.95 | $26.50 | $25.29 | $26.00 | $26.00 | 479,992 |
| 2020-07-23 | $26.51 | $26.86 | $25.91 | $26.09 | $26.09 | 534,744 |
| 2020-07-22 | $26.20 | $26.79 | $26.09 | $26.60 | $26.60 | 299,870 |
| 2020-07-21 | $27.38 | $27.62 | $26.21 | $26.32 | $26.32 | 503,341 |
| 2020-07-20 | $26.45 | $27.15 | $26.45 | $27.06 | $27.06 | 497,626 |
| 2020-07-17 | $26.25 | $27.07 | $26.01 | $26.48 | $26.48 | 682,100 |
| 2020-07-16 | $26.95 | $27.12 | $25.97 | $26.35 | $26.35 | 458,100 |
| 2020-07-15 | $27.18 | $27.61 | $26.81 | $27.40 | $27.40 | 869,900 |
| 2020-07-14 | $26.38 | $26.55 | $25.21 | $26.54 | $26.54 | 1,276,000 |
| 2020-07-13 | $28.17 | $28.49 | $26.29 | $26.35 | $26.35 | 1,245,600 |
| 2020-07-10 | $28.02 | $28.32 | $27.39 | $27.84 | $27.84 | 371,200 |
| 2020-07-09 | $28.50 | $28.80 | $27.51 | $27.97 | $27.97 | 467,400 |
| 2020-07-08 | $27.58 | $28.55 | $26.90 | $28.39 | $28.39 | 982,600 |
| 2020-07-07 | $28.65 | $28.93 | $27.47 | $27.65 | $27.65 | 646,000 |
| 2020-07-06 | $29.14 | $29.92 | $28.55 | $28.67 | $28.67 | 681,500 |
| 2020-07-02 | $29.60 | $29.89 | $28.99 | $29.57 | $29.57 | 579,500 |
| 2020-07-01 | $27.58 | $29.55 | $27.58 | $29.19 | $29.19 | 1,264,600 |
| 2020-06-30 | $26.86 | $27.62 | $26.77 | $27.54 | $27.54 | 644,300 |
| 2020-06-29 | $25.86 | $27.20 | $25.86 | $26.86 | $26.86 | 1,174,000 |
| 2020-06-26 | $26.90 | $27.53 | $25.81 | $26.01 | $26.01 | 2,756,301 |
| 2020-06-25 | $28.00 | $28.49 | $26.15 | $27.14 | $27.14 | 1,420,507 |
| 2020-06-24 | $28.87 | $29.59 | $27.09 | $28.46 | $28.46 | 904,736 |
| 2020-06-23 | $29.77 | $30.18 | $29.18 | $29.29 | $29.29 | 754,504 |
| 2020-06-22 | $29.02 | $29.57 | $28.09 | $29.42 | $29.42 | 790,692 |
| 2020-06-19 | $28.43 | $29.20 | $28.05 | $28.92 | $28.92 | 1,203,378 |
| 2020-06-18 | $27.25 | $29.24 | $26.96 | $28.42 | $28.42 | 1,169,618 |
| 2020-06-17 | $28.15 | $28.72 | $27.86 | $27.93 | $27.93 | 898,178 |
| 2020-06-16 | $28.70 | $28.95 | $27.51 | $28.19 | $28.19 | 912,141 |
| 2020-06-15 | $26.42 | $28.56 | $26.42 | $28.39 | $28.39 | 789,505 |
| 2020-06-12 | $28.45 | $28.72 | $25.82 | $27.19 | $27.19 | 1,254,562 |
| 2020-06-11 | $27.86 | $28.17 | $27.17 | $27.42 | $27.42 | 1,642,755 |
| 2020-06-10 | $26.80 | $29.05 | $26.80 | $28.64 | $28.64 | 1,065,218 |
| 2020-06-09 | $27.64 | $28.10 | $26.61 | $26.77 | $26.77 | 960,799 |
| 2020-06-08 | $27.12 | $28.24 | $26.11 | $28.12 | $28.12 | 1,096,424 |
| 2020-06-05 | $25.39 | $26.30 | $24.76 | $25.83 | $25.83 | 965,285 |
| 2020-06-04 | $25.77 | $26.43 | $24.32 | $24.53 | $24.53 | 731,907 |
| 2020-06-03 | $26.92 | $27.24 | $25.77 | $25.87 | $25.87 | 1,574,160 |
| 2020-06-02 | $25.13 | $27.10 | $24.73 | $26.61 | $26.61 | 1,062,899 |
| 2020-06-01 | $24.37 | $25.69 | $24.14 | $24.99 | $24.99 | 766,179 |
| 2020-05-29 | $24.76 | $25.00 | $23.81 | $24.29 | $24.29 | 1,020,255 |
| 2020-05-28 | $25.80 | $26.07 | $24.85 | $24.95 | $24.95 | 720,029 |
| 2020-05-27 | $26.53 | $26.53 | $24.48 | $25.55 | $25.55 | 868,269 |
| 2020-05-26 | $26.46 | $27.15 | $25.75 | $26.15 | $26.15 | 976,517 |
| 2020-05-22 | $25.13 | $25.70 | $24.41 | $25.65 | $25.65 | 911,108 |
| 2020-05-21 | $26.74 | $26.74 | $25.22 | $25.24 | $25.24 | 912,278 |
| 2020-05-20 | $26.81 | $27.09 | $25.90 | $26.05 | $26.05 | 889,714 |
| 2020-05-19 | $25.50 | $27.00 | $25.21 | $26.09 | $26.09 | 1,166,861 |
| 2020-05-18 | $26.00 | $27.08 | $25.35 | $25.65 | $25.65 | 1,021,132 |
| 2020-05-15 | $23.64 | $25.60 | $23.46 | $25.46 | $25.46 | 874,028 |
| 2020-05-14 | $23.07 | $24.01 | $22.67 | $23.77 | $23.77 | 669,720 |
| 2020-05-13 | $24.10 | $25.08 | $23.15 | $23.63 | $23.63 | 1,339,312 |
| 2020-05-12 | $24.96 | $25.48 | $24.10 | $24.70 | $24.70 | 2,138,806 |
| 2020-05-11 | $23.22 | $24.84 | $23.21 | $24.65 | $24.65 | 1,594,732 |
| 2020-05-08 | $23.42 | $23.77 | $22.88 | $23.29 | $23.29 | 1,371,363 |
| 2020-05-07 | $24.70 | $25.16 | $22.65 | $22.84 | $22.84 | 1,540,119 |
| 2020-05-06 | $24.36 | $24.43 | $23.74 | $23.95 | $23.95 | 2,521,334 |
| 2020-05-05 | $24.10 | $24.28 | $22.70 | $23.88 | $23.88 | 4,730,532 |
| 2020-05-04 | $21.98 | $24.87 | $21.93 | $24.86 | $24.86 | 904,666 |
| 2020-05-01 | $22.19 | $23.23 | $21.93 | $22.42 | $22.42 | 1,776,391 |
| 2020-04-30 | $21.35 | $23.89 | $21.25 | $23.00 | $23.00 | 1,749,706 |
| 2020-04-29 | $21.71 | $21.99 | $20.88 | $21.05 | $21.05 | 1,322,685 |
| 2020-04-28 | $22.91 | $22.91 | $20.86 | $20.88 | $20.88 | 1,170,656 |
| 2020-04-27 | $21.39 | $22.81 | $20.70 | $22.13 | $22.13 | 1,381,794 |
| 2020-04-24 | $20.78 | $21.51 | $20.42 | $21.14 | $21.14 | 814,150 |
| 2020-04-23 | $20.90 | $21.99 | $20.70 | $20.75 | $20.75 | 891,252 |
| 2020-04-22 | $19.79 | $20.74 | $19.62 | $20.49 | $20.49 | 957,031 |
| 2020-04-21 | $19.89 | $19.97 | $19.25 | $19.56 | $19.56 | 876,911 |
| 2020-04-20 | $18.94 | $21.24 | $18.58 | $20.39 | $20.39 | 1,261,905 |
| 2020-04-17 | $17.96 | $19.48 | $17.68 | $19.33 | $19.33 | 1,512,907 |
| 2020-04-16 | $17.81 | $17.99 | $16.89 | $17.38 | $17.38 | 774,475 |
| 2020-04-15 | $17.70 | $17.93 | $17.27 | $17.69 | $17.69 | 558,603 |
| 2020-04-14 | $18.47 | $19.45 | $18.43 | $18.62 | $18.62 | 668,493 |
| 2020-04-13 | $18.15 | $18.31 | $16.86 | $18.15 | $18.15 | 811,325 |
| 2020-04-09 | $18.95 | $19.33 | $18.03 | $18.40 | $18.40 | 1,085,745 |
| 2020-04-08 | $18.10 | $18.84 | $17.54 | $18.35 | $18.35 | 1,430,950 |
| 2020-04-07 | $18.69 | $18.95 | $17.62 | $17.71 | $17.71 | 1,388,860 |
| 2020-04-06 | $16.60 | $17.95 | $16.22 | $17.77 | $17.77 | 1,293,515 |
| 2020-04-03 | $15.20 | $16.04 | $14.50 | $15.91 | $15.91 | 1,534,307 |
| 2020-04-02 | $14.00 | $15.19 | $13.77 | $15.11 | $15.11 | 997,891 |
| 2020-04-01 | $15.54 | $15.87 | $14.07 | $14.11 | $14.11 | 1,524,819 |
| 2020-03-31 | $16.95 | $17.33 | $15.88 | $16.03 | $16.03 | 2,019,232 |
| 2020-03-30 | $17.09 | $17.62 | $16.52 | $17.15 | $17.15 | 597,012 |
| 2020-03-27 | $17.50 | $17.80 | $16.65 | $17.16 | $17.16 | 1,082,096 |
| 2020-03-26 | $18.66 | $19.61 | $17.33 | $18.50 | $18.50 | 1,113,848 |
| 2020-03-25 | $16.50 | $19.67 | $16.08 | $18.28 | $18.28 | 2,415,650 |
| 2020-03-24 | $14.39 | $16.29 | $13.90 | $16.28 | $16.28 | 1,882,327 |
| 2020-03-23 | $14.28 | $14.78 | $12.63 | $13.63 | $13.63 | 1,637,600 |
| 2020-03-20 | $15.53 | $16.18 | $14.08 | $14.31 | $14.31 | 1,929,249 |
| 2020-03-19 | $14.08 | $15.40 | $13.36 | $15.09 | $15.09 | 1,432,953 |
| 2020-03-18 | $14.41 | $15.13 | $12.70 | $14.39 | $14.39 | 1,525,561 |
| 2020-03-17 | $15.77 | $16.12 | $12.09 | $15.50 | $15.50 | 3,290,796 |
| 2020-03-16 | $17.68 | $19.44 | $15.41 | $15.52 | $15.52 | 1,830,835 |
| 2020-03-13 | $19.58 | $20.44 | $17.09 | $20.44 | $20.44 | 1,836,534 |
| 2020-03-12 | $20.26 | $21.80 | $18.01 | $18.80 | $18.80 | 1,807,353 |
| 2020-03-11 | $22.63 | $23.30 | $21.05 | $21.25 | $21.25 | 1,293,078 |
| 2020-03-10 | $22.52 | $23.57 | $22.08 | $23.55 | $23.55 | 1,650,236 |
| 2020-03-09 | $21.11 | $23.12 | $21.07 | $21.53 | $21.53 | 1,107,672 |
| 2020-03-06 | $23.21 | $24.08 | $22.68 | $23.10 | $23.10 | 1,444,539 |
| 2020-03-05 | $24.73 | $25.36 | $24.01 | $24.21 | $24.21 | 1,529,082 |
| 2020-03-04 | $25.82 | $26.18 | $25.12 | $25.67 | $25.67 | 761,791 |
| 2020-03-03 | $25.64 | $26.82 | $24.79 | $25.02 | $25.02 | 1,103,328 |
| 2020-03-02 | $25.07 | $26.26 | $23.84 | $26.10 | $26.10 | 960,840 |
| 2020-02-28 | $23.11 | $24.95 | $23.06 | $24.90 | $24.90 | 1,508,980 |
| 2020-02-27 | $25.76 | $25.84 | $24.17 | $24.20 | $24.20 | 1,383,181 |
| 2020-02-26 | $26.35 | $27.02 | $25.25 | $26.32 | $26.32 | 2,039,787 |
| 2020-02-25 | $27.99 | $29.05 | $25.97 | $26.34 | $26.34 | 2,323,760 |
| 2020-02-24 | $30.47 | $30.85 | $29.67 | $29.85 | $29.85 | 1,502,325 |
| 2020-02-21 | $30.57 | $31.46 | $30.00 | $31.25 | $31.25 | 697,207 |
| 2020-02-20 | $31.04 | $31.47 | $29.88 | $30.43 | $30.43 | 658,189 |
| 2020-02-19 | $30.90 | $31.40 | $30.51 | $31.04 | $31.04 | 740,071 |
| 2020-02-18 | $30.75 | $30.92 | $30.02 | $30.44 | $30.44 | 901,541 |
| 2020-02-14 | $30.53 | $31.21 | $30.26 | $30.64 | $30.64 | 378,580 |
| 2020-02-13 | $31.46 | $31.89 | $30.48 | $30.62 | $30.62 | 915,057 |
| 2020-02-12 | $30.99 | $31.58 | $30.52 | $31.45 | $31.45 | 848,453 |
| 2020-02-11 | $32.41 | $32.58 | $30.64 | $30.79 | $30.79 | 1,181,939 |
| 2020-02-10 | $32.99 | $33.24 | $32.03 | $32.36 | $32.36 | 713,418 |
| 2020-02-07 | $33.09 | $33.48 | $32.41 | $32.92 | $32.92 | 1,350,325 |
| 2020-02-06 | $34.03 | $34.94 | $33.20 | $33.25 | $33.25 | 1,369,169 |
| 2020-02-05 | $33.29 | $34.03 | $32.33 | $33.98 | $33.98 | 2,647,733 |
| 2020-02-04 | $29.59 | $33.63 | $28.89 | $33.04 | $33.04 | 3,853,515 |
| 2020-02-03 | $30.09 | $30.44 | $27.02 | $28.88 | $28.88 | 9,877,572 |
| 2020-01-31 | $20.66 | $20.69 | $19.69 | $20.54 | $20.54 | 730,512 |
| 2020-01-30 | $20.66 | $20.86 | $20.26 | $20.77 | $20.77 | 650,723 |
| 2020-01-29 | $20.75 | $21.19 | $20.58 | $20.97 | $20.97 | 575,920 |
| 2020-01-28 | $20.01 | $20.91 | $19.99 | $20.71 | $20.71 | 1,328,022 |
| 2020-01-27 | $19.59 | $20.01 | $19.43 | $19.74 | $19.74 | 774,818 |
| 2020-01-24 | $20.23 | $20.34 | $19.51 | $20.09 | $20.09 | 1,172,278 |
| 2020-01-23 | $20.14 | $20.53 | $20.05 | $20.22 | $20.22 | 621,864 |
| 2020-01-22 | $20.93 | $21.03 | $20.14 | $20.23 | $20.23 | 750,497 |
| 2020-01-21 | $21.23 | $21.50 | $20.78 | $20.89 | $20.89 | 905,334 |
| 2020-01-17 | $22.94 | $23.02 | $21.22 | $21.46 | $21.46 | 1,348,406 |
| 2020-01-16 | $24.15 | $24.36 | $22.45 | $22.69 | $22.69 | 1,015,083 |
| 2020-01-15 | $24.84 | $25.64 | $23.82 | $23.88 | $23.88 | 879,069 |
| 2020-01-14 | $24.62 | $25.21 | $24.15 | $24.87 | $24.87 | 882,114 |
| 2020-01-13 | $25.40 | $25.49 | $24.04 | $24.88 | $24.88 | 910,226 |
| 2020-01-10 | $25.84 | $26.27 | $25.19 | $25.39 | $25.39 | 1,413,646 |
| 2020-01-09 | $26.25 | $26.45 | $25.59 | $25.81 | $25.81 | 1,302,430 |
| 2020-01-08 | $24.75 | $26.30 | $24.66 | $26.23 | $26.23 | 1,017,605 |
| 2020-01-07 | $24.04 | $24.84 | $23.78 | $24.72 | $24.72 | 1,123,069 |
| 2020-01-06 | $23.56 | $23.94 | $23.40 | $23.91 | $23.91 | 1,089,893 |
| 2020-01-03 | $23.09 | $23.86 | $22.93 | $23.75 | $23.75 | 751,838 |
| 2020-01-02 | $23.88 | $24.14 | $22.98 | $23.66 | $23.66 | 657,239 |
| 2019-12-31 | $23.28 | $23.94 | $23.08 | $23.88 | $23.88 | 708,313 |
| 2019-12-30 | $23.90 | $23.90 | $23.23 | $23.43 | $23.43 | 687,985 |
| 2019-12-27 | $24.50 | $24.50 | $23.52 | $23.74 | $23.74 | 592,258 |
| 2019-12-26 | $25.03 | $25.03 | $24.30 | $24.35 | $24.35 | 288,673 |
| 2019-12-24 | $24.68 | $25.04 | $24.46 | $24.98 | $24.98 | 270,792 |
| 2019-12-23 | $24.10 | $24.72 | $23.81 | $24.71 | $24.71 | 542,745 |
| 2019-12-20 | $23.92 | $24.13 | $23.73 | $23.95 | $23.95 | 1,900,319 |
| 2019-12-19 | $23.58 | $24.08 | $23.58 | $23.91 | $23.91 | 944,075 |
| 2019-12-18 | $23.60 | $23.80 | $23.27 | $23.60 | $23.60 | 787,496 |
| 2019-12-17 | $23.62 | $23.68 | $23.23 | $23.49 | $23.49 | 518,368 |
| 2019-12-16 | $23.47 | $23.72 | $23.29 | $23.64 | $23.64 | 633,798 |
| 2019-12-13 | $23.19 | $23.36 | $22.94 | $23.21 | $23.21 | 575,952 |
| 2019-12-12 | $22.79 | $23.44 | $22.63 | $23.14 | $23.14 | 529,361 |
| 2019-12-11 | $23.49 | $23.61 | $22.68 | $22.81 | $22.81 | 770,248 |
| 2019-12-10 | $22.90 | $23.33 | $22.76 | $23.29 | $23.29 | 444,400 |
| 2019-12-09 | $23.22 | $23.58 | $22.89 | $22.91 | $22.91 | 639,207 |
| 2019-12-06 | $22.84 | $23.30 | $22.68 | $23.10 | $23.10 | 653,922 |
| 2019-12-05 | $23.42 | $23.67 | $22.48 | $22.57 | $22.57 | 1,829,963 |
| 2019-12-04 | $23.17 | $23.36 | $22.71 | $23.36 | $23.36 | 687,731 |
| 2019-12-03 | $22.77 | $23.04 | $22.42 | $22.97 | $22.97 | 793,564 |
| 2019-12-02 | $23.28 | $23.45 | $22.56 | $23.08 | $23.08 | 1,135,259 |
| 2019-11-29 | $22.97 | $23.35 | $22.71 | $23.05 | $23.05 | 342,188 |
| 2019-11-27 | $22.41 | $23.23 | $22.31 | $22.92 | $22.92 | 1,043,849 |
| 2019-11-26 | $22.16 | $22.29 | $21.41 | $22.24 | $22.24 | 1,180,101 |
| 2019-11-25 | $21.52 | $22.46 | $21.01 | $22.13 | $22.13 | 1,617,883 |
| 2019-11-22 | $21.08 | $21.57 | $20.71 | $21.25 | $21.25 | 541,410 |
| 2019-11-21 | $20.27 | $20.96 | $19.98 | $20.90 | $20.90 | 569,321 |
| 2019-11-20 | $20.50 | $20.89 | $19.99 | $20.18 | $20.18 | 1,334,953 |
| 2019-11-19 | $20.24 | $20.81 | $19.94 | $20.66 | $20.66 | 838,892 |
| 2019-11-18 | $20.31 | $20.43 | $19.71 | $20.11 | $20.11 | 600,464 |
| 2019-11-15 | $19.40 | $20.30 | $19.40 | $20.28 | $20.28 | 1,212,632 |
| 2019-11-14 | $19.29 | $19.53 | $18.85 | $19.21 | $19.21 | 729,036 |
| 2019-11-13 | $18.83 | $19.73 | $18.67 | $19.45 | $19.45 | 817,945 |
| 2019-11-12 | $18.98 | $19.35 | $18.76 | $18.99 | $18.99 | 590,503 |
| 2019-11-11 | $18.89 | $19.02 | $18.44 | $18.92 | $18.92 | 759,454 |
| 2019-11-08 | $18.85 | $19.12 | $18.44 | $19.07 | $19.07 | 704,128 |
| 2019-11-07 | $18.78 | $19.30 | $18.46 | $19.04 | $19.04 | 932,740 |
| 2019-11-06 | $18.74 | $18.74 | $18.26 | $18.51 | $18.51 | 739,502 |
| 2019-11-05 | $19.62 | $19.92 | $18.68 | $18.72 | $18.72 | 577,643 |
| 2019-11-04 | $19.91 | $20.18 | $19.56 | $19.64 | $19.64 | 948,337 |
| 2019-11-01 | $18.84 | $19.73 | $18.67 | $19.65 | $19.65 | 1,180,410 |
| 2019-10-31 | $18.07 | $19.00 | $17.92 | $18.59 | $18.59 | 2,269,308 |
| 2019-10-30 | $19.00 | $19.10 | $17.60 | $18.04 | $18.04 | 4,164,246 |
| 2019-10-29 | $17.82 | $17.90 | $16.78 | $16.84 | $16.84 | 1,938,527 |
| 2019-10-28 | $18.42 | $18.43 | $17.88 | $17.92 | $17.92 | 1,118,692 |
| 2019-10-25 | $17.87 | $18.61 | $17.77 | $18.30 | $18.30 | 585,135 |
| 2019-10-24 | $18.28 | $18.45 | $17.76 | $18.00 | $18.00 | 561,590 |
| 2019-10-23 | $18.21 | $18.79 | $18.02 | $18.22 | $18.22 | 1,067,687 |
| 2019-10-22 | $18.36 | $18.59 | $17.78 | $18.22 | $18.22 | 642,618 |
| 2019-10-21 | $17.62 | $18.42 | $17.53 | $18.25 | $18.25 | 1,208,769 |
| 2019-10-18 | $17.39 | $17.72 | $16.91 | $17.42 | $17.42 | 703,172 |
| 2019-10-17 | $17.72 | $17.81 | $17.31 | $17.53 | $17.53 | 757,074 |
| 2019-10-16 | $17.47 | $17.80 | $17.15 | $17.56 | $17.56 | 1,786,574 |
| 2019-10-15 | $17.12 | $17.70 | $17.04 | $17.48 | $17.48 | 521,102 |
| 2019-10-14 | $17.38 | $17.79 | $16.96 | $17.06 | $17.06 | 748,220 |
| 2019-10-11 | $16.44 | $17.66 | $16.30 | $17.40 | $17.40 | 1,300,179 |
| 2019-10-10 | $16.35 | $16.70 | $15.99 | $16.12 | $16.12 | 820,843 |
| 2019-10-09 | $16.80 | $16.97 | $16.26 | $16.30 | $16.30 | 691,931 |
| 2019-10-08 | $16.93 | $17.15 | $16.41 | $16.62 | $16.62 | 738,719 |
| 2019-10-07 | $17.50 | $17.75 | $17.19 | $17.21 | $17.21 | 596,043 |
| 2019-10-04 | $17.63 | $17.73 | $16.99 | $17.59 | $17.59 | 1,480,047 |
| 2019-10-03 | $17.28 | $17.69 | $16.87 | $17.56 | $17.56 | 581,094 |
| 2019-10-02 | $17.05 | $17.56 | $16.67 | $17.35 | $17.35 | 676,311 |
| 2019-10-01 | $17.64 | $18.31 | $17.17 | $17.20 | $17.20 | 732,291 |
| 2019-09-30 | $18.23 | $18.27 | $17.45 | $17.64 | $17.64 | 900,026 |
| 2019-09-27 | $18.14 | $19.00 | $18.03 | $18.27 | $18.27 | 890,520 |
| 2019-09-26 | $18.10 | $18.68 | $17.93 | $18.18 | $18.18 | 932,067 |
| 2019-09-25 | $18.63 | $18.91 | $18.13 | $18.20 | $18.20 | 1,548,477 |
| 2019-09-24 | $19.31 | $19.56 | $18.03 | $18.73 | $18.73 | 2,228,394 |
| 2019-09-23 | $19.51 | $19.93 | $19.27 | $19.35 | $19.35 | 1,907,690 |
| 2019-09-20 | $19.49 | $19.66 | $19.21 | $19.58 | $19.58 | 3,635,165 |
| 2019-09-19 | $19.30 | $19.83 | $19.06 | $19.53 | $19.53 | 1,758,771 |
| 2019-09-18 | $19.07 | $19.42 | $18.95 | $19.39 | $19.39 | 1,250,740 |
| 2019-09-17 | $19.01 | $19.23 | $18.68 | $19.16 | $19.16 | 1,068,141 |
| 2019-09-16 | $18.84 | $19.38 | $18.84 | $19.07 | $19.07 | 1,119,881 |
| 2019-09-13 | $19.00 | $19.34 | $18.67 | $18.82 | $18.82 | 685,787 |
| 2019-09-12 | $19.15 | $19.42 | $18.37 | $19.01 | $19.01 | 1,557,903 |
| 2019-09-11 | $18.23 | $19.27 | $18.15 | $19.21 | $19.21 | 886,445 |
| 2019-09-10 | $17.85 | $18.53 | $17.75 | $18.20 | $18.20 | 1,427,601 |
| 2019-09-09 | $17.14 | $18.05 | $16.77 | $17.98 | $17.98 | 808,943 |
| 2019-09-06 | $17.09 | $17.54 | $16.87 | $17.04 | $17.04 | 931,910 |
| 2019-09-05 | $16.39 | $17.28 | $16.37 | $17.14 | $17.14 | 736,516 |
| 2019-09-04 | $16.27 | $16.34 | $15.75 | $16.21 | $16.21 | 1,033,686 |
| 2019-09-03 | $16.58 | $17.53 | $15.99 | $16.10 | $16.10 | 1,653,427 |
| 2019-08-30 | $16.81 | $16.81 | $16.36 | $16.44 | $16.44 | 466,295 |
| 2019-08-29 | $16.50 | $16.74 | $16.17 | $16.69 | $16.69 | 925,756 |
| 2019-08-28 | $15.81 | $16.36 | $15.62 | $16.35 | $16.35 | 605,767 |
| 2019-08-27 | $16.50 | $16.50 | $15.54 | $15.91 | $15.91 | 857,163 |
| 2019-08-26 | $16.25 | $16.35 | $15.89 | $16.32 | $16.32 | 1,403,810 |
| 2019-08-23 | $16.21 | $16.62 | $15.96 | $16.07 | $16.07 | 710,751 |
| 2019-08-22 | $16.53 | $16.68 | $16.01 | $16.34 | $16.34 | 731,218 |
| 2019-08-21 | $17.07 | $17.12 | $16.42 | $16.50 | $16.50 | 818,831 |
| 2019-08-20 | $16.78 | $16.95 | $16.52 | $16.77 | $16.77 | 708,239 |
| 2019-08-19 | $16.85 | $17.06 | $16.53 | $16.88 | $16.88 | 1,087,775 |
| 2019-08-16 | $15.63 | $16.74 | $15.63 | $16.60 | $16.60 | 1,181,003 |
| 2019-08-15 | $15.72 | $15.87 | $15.33 | $15.49 | $15.49 | 724,676 |
| 2019-08-14 | $15.88 | $16.02 | $15.43 | $15.60 | $15.60 | 980,008 |
| 2019-08-13 | $15.60 | $16.34 | $15.47 | $16.26 | $16.26 | 1,865,102 |
| 2019-08-12 | $16.13 | $16.25 | $15.64 | $15.76 | $15.76 | 1,063,281 |
| 2019-08-09 | $17.11 | $17.22 | $16.13 | $16.23 | $16.23 | 1,343,362 |
| 2019-08-08 | $17.17 | $17.58 | $17.02 | $17.13 | $17.13 | 834,163 |
| 2019-08-07 | $17.00 | $17.20 | $16.60 | $17.10 | $17.10 | 1,266,084 |
| 2019-08-06 | $16.51 | $17.14 | $16.25 | $17.02 | $17.02 | 1,687,671 |
| 2019-08-05 | $17.00 | $17.13 | $15.81 | $16.35 | $16.35 | 3,247,095 |
| 2019-08-02 | $19.49 | $20.13 | $17.35 | $17.41 | $17.41 | 2,850,129 |
| 2019-08-01 | $21.90 | $21.99 | $17.81 | $19.24 | $19.24 | 4,928,764 |
| 2019-07-31 | $22.84 | $23.19 | $21.88 | $21.95 | $21.95 | 1,146,680 |
| 2019-07-30 | $22.06 | $22.96 | $21.84 | $22.89 | $22.89 | 1,051,005 |
| 2019-07-29 | $23.10 | $23.22 | $21.89 | $22.15 | $22.15 | 1,251,282 |
| 2019-07-26 | $22.16 | $23.12 | $21.90 | $23.06 | $23.06 | 924,414 |
| 2019-07-25 | $22.13 | $22.47 | $21.92 | $22.03 | $22.03 | 932,927 |
| 2019-07-24 | $21.59 | $22.28 | $21.38 | $22.21 | $22.21 | 1,154,940 |
| 2019-07-23 | $21.71 | $21.99 | $21.12 | $21.57 | $21.57 | 1,370,078 |
| 2019-07-22 | $22.14 | $22.23 | $21.63 | $21.70 | $21.70 | 1,006,683 |
| 2019-07-19 | $22.31 | $22.96 | $21.99 | $22.14 | $22.14 | 1,350,683 |
| 2019-07-18 | $21.46 | $22.01 | $21.17 | $21.88 | $21.88 | 1,425,420 |
| 2019-07-17 | $21.66 | $21.90 | $21.25 | $21.53 | $21.53 | 934,444 |
| 2019-07-16 | $22.33 | $22.33 | $21.69 | $21.76 | $21.76 | 627,097 |
| 2019-07-15 | $22.71 | $22.88 | $22.13 | $22.21 | $22.21 | 963,837 |
| 2019-07-12 | $23.44 | $23.51 | $22.69 | $22.72 | $22.72 | 735,110 |
| 2019-07-11 | $22.98 | $24.55 | $22.91 | $23.28 | $23.28 | 2,074,224 |
| 2019-07-10 | $23.83 | $23.83 | $22.40 | $23.03 | $23.03 | 1,743,675 |
| 2019-07-09 | $23.42 | $23.72 | $23.25 | $23.54 | $23.54 | 557,928 |
| 2019-07-08 | $24.66 | $24.74 | $23.18 | $23.55 | $23.55 | 814,425 |
| 2019-07-05 | $25.20 | $25.50 | $24.77 | $24.92 | $24.92 | 454,005 |
| 2019-07-03 | $25.47 | $25.50 | $24.55 | $25.43 | $25.43 | 305,544 |
| 2019-07-02 | $25.74 | $25.89 | $25.02 | $25.25 | $25.25 | 1,210,339 |
| 2019-07-01 | $26.15 | $26.25 | $25.64 | $25.78 | $25.78 | 792,915 |
| 2019-06-28 | $25.30 | $25.90 | $25.04 | $25.60 | $25.60 | 1,390,266 |
| 2019-06-27 | $24.74 | $25.71 | $24.71 | $25.30 | $25.30 | 847,831 |
| 2019-06-26 | $25.35 | $25.50 | $24.42 | $24.51 | $24.51 | 1,081,697 |
| 2019-06-25 | $26.26 | $26.32 | $25.32 | $25.59 | $25.59 | 637,258 |
| 2019-06-24 | $26.76 | $26.76 | $25.98 | $26.05 | $26.05 | 1,132,750 |
| 2019-06-21 | $26.50 | $26.89 | $26.11 | $26.76 | $26.76 | 1,745,044 |
| 2019-06-20 | $26.20 | $26.81 | $26.06 | $26.46 | $26.46 | 2,790,745 |
| 2019-06-19 | $26.10 | $26.34 | $25.67 | $26.02 | $26.02 | 607,185 |
| 2019-06-18 | $25.54 | $26.35 | $25.34 | $26.04 | $26.04 | 752,132 |
| 2019-06-17 | $23.22 | $25.38 | $23.22 | $25.30 | $25.30 | 867,811 |
| 2019-06-14 | $24.62 | $24.73 | $23.49 | $23.80 | $23.80 | 691,145 |
| 2019-06-13 | $23.55 | $24.81 | $23.29 | $24.71 | $24.71 | 984,193 |
| 2019-06-12 | $23.01 | $23.42 | $22.25 | $23.38 | $23.38 | 1,203,791 |
| 2019-06-11 | $24.24 | $24.24 | $22.92 | $23.00 | $23.00 | 925,478 |
| 2019-06-10 | $24.33 | $24.73 | $23.89 | $24.03 | $24.03 | 711,319 |
| 2019-06-07 | $23.47 | $24.31 | $23.12 | $24.22 | $24.22 | 744,454 |
| 2019-06-06 | $23.76 | $23.82 | $22.82 | $23.25 | $23.25 | 648,395 |
| 2019-06-05 | $23.53 | $23.88 | $23.03 | $23.81 | $23.81 | 903,564 |
| 2019-06-04 | $23.62 | $23.79 | $22.90 | $23.44 | $23.44 | 1,427,979 |
| 2019-06-03 | $24.18 | $24.47 | $22.99 | $23.25 | $23.25 | 1,226,499 |
| 2019-05-31 | $24.75 | $25.04 | $24.09 | $24.21 | $24.21 | 1,452,640 |
| 2019-05-30 | $25.69 | $25.98 | $24.99 | $25.13 | $25.13 | 720,940 |
| 2019-05-29 | $25.17 | $25.85 | $24.65 | $25.55 | $25.55 | 1,531,466 |
| 2019-05-28 | $26.29 | $26.66 | $25.13 | $25.59 | $25.59 | 1,519,307 |
| 2019-05-24 | $25.88 | $26.46 | $25.82 | $26.33 | $26.33 | 813,271 |
| 2019-05-23 | $25.63 | $26.23 | $25.55 | $25.82 | $25.82 | 1,699,010 |
| 2019-05-22 | $26.61 | $27.74 | $25.75 | $25.84 | $25.84 | 5,540,572 |
| 2019-05-21 | $26.95 | $27.10 | $25.43 | $26.41 | $26.41 | 2,018,305 |
| 2019-05-20 | $28.80 | $29.22 | $28.07 | $28.07 | $28.07 | 389,726 |
| 2019-05-17 | $29.05 | $29.87 | $28.86 | $29.14 | $29.14 | 421,591 |
| 2019-05-16 | $29.00 | $29.88 | $28.90 | $29.33 | $29.33 | 790,562 |
| 2019-05-15 | $28.27 | $29.31 | $28.24 | $28.99 | $28.99 | 545,229 |
| 2019-05-14 | $27.96 | $28.81 | $27.72 | $28.56 | $28.56 | 629,439 |
| 2019-05-13 | $27.74 | $28.25 | $27.13 | $27.68 | $27.68 | 691,074 |
| 2019-05-10 | $28.37 | $29.09 | $27.80 | $28.48 | $28.48 | 403,117 |
| 2019-05-09 | $27.99 | $29.15 | $27.22 | $28.60 | $28.60 | 618,915 |
| 2019-05-08 | $27.86 | $28.64 | $27.30 | $28.42 | $28.42 | 782,785 |
| 2019-05-07 | $30.63 | $31.25 | $28.00 | $28.26 | $28.26 | 1,640,390 |
| 2019-05-06 | $30.53 | $32.23 | $30.50 | $32.19 | $32.19 | 591,437 |
| 2019-05-03 | $30.07 | $31.54 | $29.79 | $31.43 | $31.43 | 801,461 |
| 2019-05-02 | $29.16 | $29.99 | $28.73 | $29.73 | $29.73 | 443,583 |
| 2019-05-01 | $30.31 | $30.97 | $29.00 | $29.15 | $29.15 | 703,360 |
| 2019-04-30 | $31.26 | $31.79 | $30.21 | $30.44 | $30.44 | 575,556 |
| 2019-04-29 | $31.00 | $31.63 | $30.16 | $31.31 | $31.31 | 609,290 |
| 2019-04-26 | $29.95 | $31.01 | $29.88 | $30.97 | $30.97 | 416,851 |
| 2019-04-25 | $30.83 | $30.99 | $30.05 | $30.25 | $30.25 | 663,490 |
| 2019-04-24 | $31.59 | $32.19 | $30.83 | $30.93 | $30.93 | 388,433 |
| 2019-04-23 | $30.61 | $31.77 | $30.45 | $31.59 | $31.59 | 655,794 |
| 2019-04-22 | $29.58 | $30.70 | $29.36 | $30.53 | $30.53 | 605,934 |
| 2019-04-18 | $29.30 | $29.99 | $28.37 | $29.84 | $29.84 | 838,730 |
| 2019-04-17 | $32.26 | $32.26 | $28.52 | $29.46 | $29.46 | 1,058,204 |
| 2019-04-16 | $31.82 | $32.65 | $31.59 | $32.18 | $32.18 | 666,830 |
| 2019-04-15 | $32.00 | $32.37 | $31.06 | $31.52 | $31.52 | 393,576 |
| 2019-04-12 | $32.32 | $32.59 | $31.48 | $32.00 | $32.00 | 721,537 |
| 2019-04-11 | $32.12 | $32.58 | $31.73 | $32.17 | $32.17 | 740,649 |
| 2019-04-10 | $31.73 | $32.23 | $31.40 | $32.19 | $32.19 | 760,642 |
| 2019-04-09 | $31.41 | $33.13 | $30.95 | $31.62 | $31.62 | 1,529,194 |
| 2019-04-08 | $31.20 | $32.16 | $30.63 | $31.30 | $31.30 | 1,677,973 |
| 2019-04-05 | $30.10 | $30.68 | $30.02 | $30.34 | $30.34 | 560,946 |
| 2019-04-04 | $30.06 | $30.22 | $29.49 | $29.94 | $29.94 | 461,670 |
| 2019-04-03 | $30.07 | $30.16 | $29.51 | $30.14 | $30.14 | 523,805 |
| 2019-04-02 | $29.03 | $29.97 | $29.03 | $29.68 | $29.68 | 416,554 |
| 2019-04-01 | $29.33 | $29.58 | $28.40 | $29.09 | $29.09 | 629,493 |
| 2019-03-29 | $28.53 | $29.23 | $28.31 | $29.07 | $29.07 | 493,730 |
| 2019-03-28 | $27.55 | $28.18 | $26.78 | $28.12 | $28.12 | 813,952 |
| 2019-03-27 | $27.84 | $28.01 | $27.02 | $27.56 | $27.56 | 564,667 |
| 2019-03-26 | $28.68 | $29.34 | $27.60 | $28.03 | $28.03 | 623,285 |
| 2019-03-25 | $28.25 | $28.52 | $27.50 | $28.30 | $28.30 | 668,181 |
| 2019-03-22 | $28.86 | $29.00 | $28.20 | $28.21 | $28.21 | 662,575 |
| 2019-03-21 | $28.36 | $29.71 | $28.27 | $29.17 | $29.17 | 507,879 |
| 2019-03-20 | $28.92 | $29.48 | $28.23 | $28.67 | $28.67 | 451,300 |
| 2019-03-19 | $30.06 | $30.06 | $28.81 | $28.97 | $28.97 | 616,215 |
| 2019-03-18 | $29.52 | $30.53 | $29.41 | $29.75 | $29.75 | 449,990 |
| 2019-03-15 | $30.28 | $30.61 | $29.50 | $29.62 | $29.62 | 1,728,020 |
| 2019-03-14 | $31.04 | $31.50 | $30.13 | $30.18 | $30.18 | 515,516 |
| 2019-03-13 | $30.78 | $31.18 | $30.08 | $31.15 | $31.15 | 541,053 |
| 2019-03-12 | $30.68 | $31.26 | $30.27 | $30.58 | $30.58 | 471,063 |
| 2019-03-11 | $29.82 | $30.72 | $28.75 | $30.67 | $30.67 | 582,315 |
| 2019-03-08 | $28.81 | $29.99 | $28.51 | $29.65 | $29.65 | 606,425 |
| 2019-03-07 | $29.28 | $29.63 | $28.54 | $28.92 | $28.92 | 443,104 |
| 2019-03-06 | $29.62 | $29.92 | $28.78 | $29.33 | $29.33 | 848,029 |
| 2019-03-05 | $29.82 | $30.31 | $29.39 | $29.69 | $29.69 | 556,063 |
| 2019-03-04 | $31.21 | $31.50 | $29.17 | $29.76 | $29.76 | 708,095 |
| 2019-03-01 | $29.92 | $31.03 | $29.91 | $30.96 | $30.96 | 978,731 |
| 2019-02-28 | $29.90 | $30.31 | $28.75 | $29.65 | $29.65 | 714,231 |
| 2019-02-27 | $29.50 | $31.05 | $29.40 | $29.92 | $29.92 | 1,444,347 |
| 2019-02-26 | $28.90 | $30.27 | $28.90 | $29.67 | $29.67 | 1,777,681 |
| 2019-02-25 | $27.94 | $29.37 | $27.39 | $29.22 | $29.22 | 1,305,972 |
| 2019-02-22 | $26.43 | $29.34 | $26.10 | $28.49 | $28.49 | 2,856,588 |
| 2019-02-21 | $25.70 | $26.30 | $24.88 | $25.57 | $25.57 | 1,138,150 |
| 2019-02-20 | $26.48 | $26.93 | $25.68 | $26.02 | $26.02 | 874,814 |
| 2019-02-19 | $26.95 | $27.12 | $26.20 | $26.35 | $26.35 | 1,066,717 |
| 2019-02-15 | $26.59 | $27.90 | $26.34 | $27.07 | $27.07 | 1,772,696 |
| 2019-02-14 | $25.86 | $26.45 | $25.51 | $26.10 | $26.10 | 522,191 |
| 2019-02-13 | $26.22 | $26.32 | $25.64 | $26.02 | $26.02 | 573,921 |
| 2019-02-12 | $25.18 | $26.01 | $25.15 | $25.97 | $25.97 | 564,808 |
| 2019-02-11 | $25.01 | $25.01 | $24.46 | $24.91 | $24.91 | 563,084 |
| 2019-02-08 | $24.44 | $24.97 | $23.90 | $24.90 | $24.90 | 363,898 |
| 2019-02-07 | $24.63 | $24.90 | $24.27 | $24.71 | $24.71 | 599,384 |
| 2019-02-06 | $25.17 | $25.37 | $24.19 | $24.81 | $24.81 | 785,757 |
| 2019-02-05 | $24.38 | $25.28 | $24.21 | $25.11 | $25.11 | 938,342 |
| 2019-02-04 | $24.48 | $24.53 | $23.89 | $24.42 | $24.42 | 469,863 |
| 2019-02-01 | $24.31 | $24.62 | $24.00 | $24.41 | $24.41 | 657,922 |
| 2019-01-31 | $24.84 | $24.96 | $24.20 | $24.31 | $24.31 | 780,749 |
| 2019-01-30 | $24.45 | $24.93 | $23.91 | $24.90 | $24.90 | 913,371 |
| 2019-01-29 | $24.18 | $24.54 | $23.50 | $24.41 | $24.41 | 790,944 |
| 2019-01-28 | $24.47 | $24.84 | $23.91 | $24.16 | $24.16 | 813,690 |
| 2019-01-25 | $23.57 | $24.95 | $23.43 | $24.79 | $24.79 | 949,963 |
| 2019-01-24 | $22.94 | $23.71 | $22.45 | $23.47 | $23.47 | 767,908 |
| 2019-01-23 | $23.56 | $23.81 | $22.07 | $23.05 | $23.05 | 1,066,073 |
| 2019-01-22 | $23.76 | $24.11 | $22.59 | $23.23 | $23.23 | 1,146,532 |
| 2019-01-18 | $24.75 | $24.84 | $23.84 | $23.99 | $23.99 | 1,192,632 |
| 2019-01-17 | $24.00 | $24.82 | $23.52 | $24.69 | $24.69 | 1,502,845 |
| 2019-01-16 | $23.37 | $23.94 | $23.01 | $23.23 | $23.23 | 776,418 |
| 2019-01-15 | $22.34 | $23.50 | $22.07 | $23.35 | $23.35 | 1,806,534 |
| 2019-01-14 | $22.42 | $23.46 | $21.63 | $22.08 | $22.08 | 1,519,659 |
| 2019-01-11 | $22.10 | $22.90 | $22.01 | $22.70 | $22.70 | 669,745 |
| 2019-01-10 | $20.60 | $22.60 | $20.21 | $22.50 | $22.50 | 1,128,484 |
| 2019-01-09 | $21.65 | $21.93 | $20.12 | $20.65 | $20.65 | 1,418,105 |
| 2019-01-08 | $21.08 | $22.02 | $20.32 | $21.76 | $21.76 | 1,750,939 |
| 2019-01-07 | $18.75 | $21.86 | $18.30 | $21.27 | $21.27 | 6,130,347 |
| 2019-01-04 | $14.14 | $15.07 | $13.81 | $14.85 | $14.85 | 1,542,458 |
| 2019-01-03 | $13.94 | $14.28 | $13.77 | $13.91 | $13.91 | 1,120,682 |
| 2019-01-02 | $13.03 | $14.30 | $12.85 | $13.97 | $13.97 | 703,144 |
| 2018-12-31 | $13.00 | $13.24 | $12.74 | $13.12 | $13.12 | 525,200 |
| 2018-12-28 | $13.00 | $13.43 | $12.67 | $13.07 | $13.07 | 783,433 |
| 2018-12-27 | $13.00 | $13.31 | $12.35 | $13.02 | $13.02 | 719,681 |
| 2018-12-26 | $11.71 | $13.28 | $11.68 | $13.24 | $13.24 | 1,073,032 |
| 2018-12-24 | $11.38 | $11.84 | $11.31 | $11.60 | $11.60 | 716,178 |
| 2018-12-21 | $13.07 | $13.07 | $11.64 | $11.72 | $11.72 | 1,168,093 |
| 2018-12-20 | $13.02 | $13.28 | $12.33 | $13.00 | $13.00 | 1,340,167 |
| 2018-12-19 | $13.73 | $14.38 | $12.85 | $13.06 | $13.06 | 2,345,589 |
| 2018-12-18 | $14.10 | $14.44 | $13.28 | $13.68 | $13.68 | 1,097,560 |
| 2018-12-17 | $14.56 | $14.90 | $13.84 | $13.98 | $13.98 | 949,211 |
| 2018-12-14 | $15.00 | $15.00 | $14.44 | $14.64 | $14.64 | 695,707 |
| 2018-12-13 | $15.86 | $16.15 | $15.03 | $15.06 | $15.06 | 614,851 |
| 2018-12-12 | $15.83 | $16.43 | $15.71 | $15.82 | $15.82 | 759,014 |
| 2018-12-11 | $16.33 | $16.33 | $15.39 | $15.57 | $15.57 | 531,687 |
| 2018-12-10 | $15.73 | $16.09 | $15.23 | $16.03 | $16.03 | 575,860 |
| 2018-12-07 | $17.27 | $17.49 | $15.71 | $15.76 | $15.76 | 730,221 |
| 2018-12-06 | $16.72 | $17.34 | $16.61 | $17.33 | $17.33 | 793,664 |
| 2018-12-04 | $18.50 | $18.61 | $16.79 | $17.05 | $17.05 | 896,361 |
| 2018-12-03 | $18.25 | $18.75 | $17.84 | $18.70 | $18.70 | 774,353 |
| 2018-11-30 | $17.55 | $17.95 | $17.19 | $17.91 | $17.91 | 736,267 |
| 2018-11-29 | $17.74 | $18.06 | $17.45 | $17.53 | $17.53 | 699,421 |
| 2018-11-28 | $17.67 | $18.02 | $17.42 | $17.91 | $17.91 | 803,760 |
| 2018-11-27 | $17.94 | $18.40 | $17.50 | $17.52 | $17.52 | 633,355 |
| 2018-11-26 | $17.21 | $18.80 | $17.07 | $18.14 | $18.14 | 1,179,844 |
| 2018-11-23 | $16.87 | $17.51 | $16.87 | $17.14 | $17.14 | 241,651 |
| 2018-11-21 | $16.69 | $17.24 | $16.43 | $17.02 | $17.02 | 506,058 |
| 2018-11-20 | $16.67 | $17.18 | $16.38 | $16.69 | $16.69 | 607,776 |
| 2018-11-19 | $17.24 | $17.64 | $16.83 | $17.04 | $17.04 | 780,044 |
| 2018-11-16 | $16.73 | $17.44 | $16.43 | $17.27 | $17.27 | 879,286 |
| 2018-11-15 | $16.54 | $17.21 | $16.29 | $16.84 | $16.84 | 787,993 |
| 2018-11-14 | $16.46 | $16.86 | $15.61 | $16.66 | $16.66 | 1,124,157 |
| 2018-11-13 | $16.18 | $16.70 | $15.94 | $15.99 | $15.99 | 551,979 |
| 2018-11-12 | $16.29 | $16.71 | $15.45 | $16.05 | $16.05 | 697,825 |
| 2018-11-09 | $17.47 | $17.57 | $15.95 | $16.36 | $16.36 | 904,367 |
| 2018-11-08 | $16.73 | $17.70 | $16.38 | $17.48 | $17.48 | 956,570 |
| 2018-11-07 | $16.76 | $17.38 | $16.37 | $16.80 | $16.80 | 703,026 |
| 2018-11-06 | $16.81 | $17.27 | $16.26 | $16.78 | $16.78 | 782,248 |
| 2018-11-05 | $17.12 | $18.20 | $16.21 | $17.18 | $17.18 | 2,073,092 |
| 2018-11-02 | $15.91 | $16.46 | $15.67 | $16.33 | $16.33 | 965,514 |
| 2018-11-01 | $14.73 | $16.09 | $14.73 | $15.87 | $15.87 | 1,262,017 |
| 2018-10-31 | $13.86 | $14.73 | $13.85 | $14.60 | $14.60 | 1,169,903 |
| 2018-10-30 | $14.28 | $15.60 | $13.88 | $14.01 | $14.01 | 1,352,988 |
| 2018-10-29 | $16.05 | $16.68 | $15.03 | $15.24 | $15.24 | 924,424 |
| 2018-10-26 | $15.24 | $15.89 | $15.07 | $15.85 | $15.85 | 716,964 |
| 2018-10-25 | $14.65 | $16.04 | $14.62 | $15.61 | $15.61 | 968,862 |
| 2018-10-24 | $15.81 | $15.81 | $14.41 | $14.51 | $14.51 | 913,839 |
| 2018-10-23 | $15.75 | $16.12 | $15.31 | $15.48 | $15.48 | 915,939 |
| 2018-10-22 | $16.54 | $16.63 | $15.61 | $16.19 | $16.19 | 436,461 |
| 2018-10-19 | $16.97 | $17.31 | $16.31 | $16.41 | $16.41 | 510,220 |
| 2018-10-18 | $17.47 | $17.50 | $16.76 | $17.03 | $17.03 | 373,321 |
| 2018-10-17 | $17.28 | $17.70 | $16.82 | $17.57 | $17.57 | 686,642 |
| 2018-10-16 | $16.57 | $17.61 | $16.04 | $17.51 | $17.51 | 768,726 |
| 2018-10-15 | $16.69 | $16.91 | $16.14 | $16.42 | $16.42 | 521,543 |
| 2018-10-12 | $16.64 | $16.90 | $16.28 | $16.84 | $16.84 | 654,388 |
| 2018-10-11 | $15.76 | $16.80 | $15.47 | $16.26 | $16.26 | 897,265 |
| 2018-10-10 | $16.19 | $16.43 | $15.57 | $15.72 | $15.72 | 1,075,134 |
| 2018-10-09 | $16.81 | $17.13 | $16.19 | $16.31 | $16.31 | 854,895 |
| 2018-10-08 | $16.99 | $17.74 | $16.53 | $16.92 | $16.92 | 761,452 |
| 2018-10-05 | $18.05 | $18.29 | $16.77 | $17.26 | $17.26 | 2,281,973 |
| 2018-10-04 | $17.34 | $18.46 | $17.25 | $18.20 | $18.20 | 2,525,019 |
| 2018-10-03 | $16.00 | $17.81 | $16.00 | $17.59 | $17.59 | 1,922,013 |
| 2018-10-02 | $15.96 | $16.50 | $15.30 | $16.00 | $16.00 | 3,606,027 |
| 2018-10-01 | $20.85 | $20.85 | $15.61 | $15.74 | $15.74 | 7,389,600 |
| 2018-09-28 | $21.35 | $22.39 | $19.79 | $20.22 | $20.22 | 1,921,703 |
| 2018-09-27 | $21.30 | $22.00 | $20.98 | $21.34 | $21.34 | 901,907 |
| 2018-09-26 | $21.42 | $21.91 | $21.11 | $21.22 | $21.22 | 762,161 |
| 2018-09-25 | $22.52 | $23.00 | $20.90 | $21.21 | $21.21 | 986,182 |
| 2018-09-24 | $20.92 | $22.52 | $20.92 | $22.49 | $22.49 | 1,108,597 |
| 2018-09-21 | $21.76 | $22.49 | $21.00 | $21.31 | $21.31 | 2,516,662 |
| 2018-09-20 | $20.41 | $21.77 | $20.29 | $21.73 | $21.73 | 1,101,664 |
| 2018-09-19 | $19.30 | $20.33 | $19.03 | $20.31 | $20.31 | 809,726 |
| 2018-09-18 | $19.10 | $19.54 | $18.64 | $19.45 | $19.45 | 879,967 |
| 2018-09-17 | $19.15 | $19.77 | $18.93 | $18.95 | $18.95 | 720,838 |
| 2018-09-14 | $19.99 | $20.02 | $19.07 | $19.10 | $19.10 | 487,444 |
| 2018-09-13 | $19.73 | $20.26 | $19.73 | $19.88 | $19.88 | 324,965 |
| 2018-09-12 | $19.74 | $20.01 | $19.25 | $19.69 | $19.69 | 337,186 |
| 2018-09-11 | $20.34 | $20.35 | $19.65 | $19.72 | $19.72 | 469,793 |
| 2018-09-10 | $19.96 | $20.33 | $19.81 | $20.31 | $20.31 | 369,623 |
| 2018-09-07 | $20.05 | $20.55 | $19.70 | $19.89 | $19.89 | 305,796 |
| 2018-09-06 | $20.47 | $20.79 | $19.51 | $20.11 | $20.11 | 576,084 |
| 2018-09-05 | $19.95 | $20.48 | $19.68 | $20.39 | $20.39 | 469,314 |
| 2018-09-04 | $19.91 | $20.33 | $19.15 | $20.20 | $20.20 | 867,770 |
| 2018-08-31 | $21.87 | $22.19 | $19.69 | $19.93 | $19.93 | 1,137,637 |
| 2018-08-30 | $21.57 | $22.33 | $21.44 | $21.81 | $21.81 | 440,939 |
| 2018-08-29 | $21.67 | $22.00 | $21.37 | $21.59 | $21.59 | 350,987 |
| 2018-08-28 | $21.62 | $21.77 | $21.29 | $21.55 | $21.55 | 536,793 |
| 2018-08-27 | $21.57 | $21.74 | $21.09 | $21.64 | $21.64 | 480,139 |
| 2018-08-24 | $21.45 | $21.52 | $20.98 | $21.34 | $21.34 | 361,075 |
| 2018-08-23 | $21.67 | $21.84 | $20.80 | $21.38 | $21.38 | 441,940 |
| 2018-08-22 | $20.95 | $21.80 | $20.85 | $21.73 | $21.73 | 397,300 |
| 2018-08-21 | $20.27 | $21.27 | $20.12 | $20.85 | $20.85 | 1,132,885 |
| 2018-08-20 | $21.04 | $21.30 | $20.09 | $20.11 | $20.11 | 759,232 |
| 2018-08-17 | $20.79 | $21.21 | $20.56 | $20.99 | $20.99 | 476,760 |
| 2018-08-16 | $21.15 | $21.38 | $20.66 | $20.92 | $20.92 | 888,012 |
| 2018-08-15 | $20.97 | $21.17 | $20.54 | $21.00 | $21.00 | 999,266 |
| 2018-08-14 | $22.09 | $22.39 | $20.70 | $21.02 | $21.02 | 986,263 |
| 2018-08-13 | $22.18 | $22.25 | $20.88 | $21.87 | $21.87 | 1,143,267 |
| 2018-08-10 | $21.81 | $22.57 | $21.05 | $22.22 | $22.22 | 982,420 |
| 2018-08-09 | $22.09 | $22.49 | $21.74 | $21.75 | $21.75 | 1,472,002 |
| 2018-08-08 | $25.41 | $26.49 | $21.55 | $22.19 | $22.19 | 2,803,196 |
| 2018-08-07 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 15,162 |
| 2018-08-06 | $24.51 | $25.75 | $23.60 | $24.37 | $24.37 | 3,693,623 |
| 2018-08-03 | $28.25 | $31.58 | $25.73 | $26.15 | $26.15 | 5,062,147 |
| 2018-08-02 | $24.32 | $28.18 | $24.32 | $28.08 | $28.08 | 1,936,382 |
| 2018-08-01 | $24.90 | $25.90 | $24.11 | $24.77 | $24.77 | 1,111,318 |
| 2018-07-31 | $24.46 | $25.49 | $24.35 | $24.87 | $24.87 | 797,159 |
| 2018-07-30 | $24.13 | $24.76 | $23.84 | $24.32 | $24.32 | 611,376 |
| 2018-07-27 | $24.95 | $25.40 | $23.72 | $24.20 | $24.20 | 687,404 |
| 2018-07-26 | $24.63 | $25.10 | $24.06 | $24.91 | $24.91 | 421,045 |
| 2018-07-25 | $23.99 | $25.11 | $23.99 | $24.71 | $24.71 | 926,062 |
| 2018-07-24 | $25.14 | $25.43 | $23.79 | $24.06 | $24.06 | 750,497 |
| 2018-07-23 | $24.86 | $25.24 | $24.07 | $24.93 | $24.93 | 439,354 |
| 2018-07-20 | $25.08 | $25.44 | $24.84 | $24.98 | $24.98 | 335,759 |
| 2018-07-19 | $25.28 | $25.28 | $24.36 | $25.09 | $25.09 | 462,078 |
| 2018-07-18 | $25.54 | $25.63 | $24.95 | $25.41 | $25.41 | 739,889 |
| 2018-07-17 | $25.26 | $25.95 | $24.68 | $25.63 | $25.63 | 432,374 |
| 2018-07-16 | $25.32 | $25.55 | $24.81 | $25.24 | $25.24 | 433,195 |
| 2018-07-13 | $25.90 | $25.95 | $25.13 | $25.34 | $25.34 | 246,163 |
| 2018-07-12 | $25.69 | $26.00 | $25.28 | $25.86 | $25.86 | 438,813 |
| 2018-07-11 | $24.23 | $25.67 | $24.23 | $25.53 | $25.53 | 755,492 |
| 2018-07-10 | $25.22 | $25.56 | $24.86 | $24.93 | $24.93 | 625,553 |
| 2018-07-09 | $25.60 | $26.10 | $24.66 | $25.16 | $25.16 | 602,152 |
| 2018-07-06 | $24.77 | $25.68 | $24.77 | $25.63 | $25.63 | 454,674 |
| 2018-07-05 | $25.24 | $25.59 | $24.16 | $24.72 | $24.72 | 557,050 |
| 2018-07-03 | $24.71 | $25.55 | $24.64 | $25.08 | $25.08 | 263,913 |
| 2018-07-02 | $23.53 | $24.65 | $23.53 | $24.63 | $24.63 | 483,854 |
| 2018-06-29 | $24.14 | $24.42 | $23.46 | $23.65 | $23.65 | 651,824 |
| 2018-06-28 | $23.39 | $24.31 | $23.30 | $24.01 | $24.01 | 666,907 |
| 2018-06-27 | $25.28 | $25.59 | $23.30 | $23.31 | $23.31 | 519,246 |
| 2018-06-26 | $24.59 | $25.69 | $24.47 | $25.24 | $25.24 | 774,616 |
| 2018-06-25 | $26.31 | $27.74 | $24.25 | $24.60 | $24.60 | 891,473 |
| 2018-06-22 | $26.93 | $26.99 | $26.39 | $26.43 | $26.43 | 1,617,995 |
| 2018-06-21 | $28.29 | $28.34 | $26.50 | $26.91 | $26.91 | 569,847 |
| 2018-06-20 | $27.59 | $28.56 | $27.59 | $28.24 | $28.24 | 537,094 |
| 2018-06-19 | $26.44 | $27.58 | $26.27 | $27.47 | $27.47 | 680,257 |
| 2018-06-18 | $26.60 | $27.12 | $26.31 | $26.62 | $26.62 | 532,009 |
| 2018-06-15 | $28.11 | $28.19 | $26.70 | $26.73 | $26.73 | 1,866,366 |
| 2018-06-14 | $28.68 | $28.80 | $28.00 | $28.26 | $28.26 | 419,286 |
| 2018-06-13 | $28.84 | $29.26 | $28.38 | $28.55 | $28.55 | 291,794 |
| 2018-06-12 | $28.51 | $29.22 | $28.09 | $28.80 | $28.80 | 336,980 |
| 2018-06-11 | $28.29 | $28.44 | $27.79 | $28.41 | $28.41 | 316,225 |
| 2018-06-08 | $28.37 | $28.67 | $28.04 | $28.21 | $28.21 | 365,224 |
| 2018-06-07 | $29.64 | $29.70 | $28.33 | $28.50 | $28.50 | 330,938 |
| 2018-06-06 | $28.94 | $29.75 | $28.45 | $29.72 | $29.72 | 504,262 |
| 2018-06-05 | $27.88 | $28.79 | $27.78 | $28.75 | $28.75 | 680,230 |
| 2018-06-04 | $28.83 | $28.90 | $27.68 | $27.88 | $27.88 | 645,495 |
| 2018-06-01 | $28.06 | $29.10 | $27.97 | $28.51 | $28.51 | 628,305 |
| 2018-05-31 | $28.04 | $28.53 | $27.45 | $27.86 | $27.86 | 549,144 |
| 2018-05-30 | $27.93 | $28.55 | $27.27 | $27.92 | $27.92 | 1,134,597 |
| 2018-05-29 | $27.34 | $28.26 | $27.02 | $27.67 | $27.67 | 594,467 |
| 2018-05-25 | $27.27 | $27.95 | $27.07 | $27.61 | $27.61 | 348,736 |
| 2018-05-24 | $26.29 | $27.52 | $26.03 | $27.40 | $27.40 | 498,085 |
| 2018-05-23 | $26.13 | $26.29 | $25.24 | $26.13 | $26.13 | 607,245 |
| 2018-05-22 | $26.22 | $27.00 | $26.14 | $26.41 | $26.41 | 421,426 |
| 2018-05-21 | $28.61 | $29.18 | $26.08 | $26.33 | $26.33 | 1,139,201 |
| 2018-05-18 | $28.26 | $28.62 | $27.20 | $28.47 | $28.47 | 838,253 |
| 2018-05-17 | $28.00 | $28.38 | $27.45 | $28.13 | $28.13 | 472,103 |
| 2018-05-16 | $28.01 | $28.01 | $26.87 | $27.89 | $27.89 | 734,925 |
| 2018-05-15 | $27.71 | $27.71 | $26.80 | $27.20 | $27.20 | 588,889 |
| 2018-05-14 | $27.36 | $28.01 | $27.27 | $27.84 | $27.84 | 435,383 |
| 2018-05-11 | $26.77 | $27.38 | $26.33 | $27.33 | $27.33 | 391,703 |
| 2018-05-10 | $27.01 | $27.59 | $26.60 | $26.69 | $26.69 | 480,347 |
| 2018-05-09 | $26.37 | $26.97 | $26.10 | $26.87 | $26.87 | 612,560 |
| 2018-05-08 | $25.38 | $26.42 | $24.94 | $26.37 | $26.37 | 648,898 |
| 2018-05-07 | $25.62 | $26.07 | $25.33 | $25.54 | $25.54 | 403,619 |
| 2018-05-04 | $25.90 | $26.02 | $25.34 | $25.51 | $25.51 | 562,259 |
| 2018-05-03 | $27.05 | $27.10 | $25.67 | $26.02 | $26.02 | 839,046 |
| 2018-05-02 | $25.10 | $28.74 | $24.10 | $27.42 | $27.42 | 1,712,037 |
| 2018-05-01 | $24.36 | $25.06 | $24.12 | $25.04 | $25.04 | 533,806 |
| 2018-04-30 | $25.08 | $25.08 | $24.22 | $24.33 | $24.33 | 824,273 |
| 2018-04-27 | $25.02 | $25.50 | $24.78 | $24.93 | $24.93 | 382,880 |
| 2018-04-26 | $25.25 | $25.51 | $24.94 | $25.04 | $25.04 | 499,806 |
| 2018-04-25 | $25.01 | $25.34 | $24.30 | $25.17 | $25.17 | 624,281 |
| 2018-04-24 | $26.17 | $26.57 | $24.64 | $25.00 | $25.00 | 955,132 |
| 2018-04-23 | $24.70 | $26.19 | $24.54 | $26.05 | $26.05 | 1,260,109 |
| 2018-04-20 | $23.01 | $23.65 | $22.50 | $23.52 | $23.52 | 384,182 |
| 2018-04-19 | $23.46 | $23.70 | $23.07 | $23.11 | $23.11 | 666,641 |
| 2018-04-18 | $23.95 | $24.48 | $23.62 | $23.62 | $23.62 | 438,315 |
| 2018-04-17 | $23.88 | $24.52 | $23.50 | $23.83 | $23.83 | 918,505 |
| 2018-04-16 | $23.58 | $23.93 | $22.92 | $23.77 | $23.77 | 589,097 |
| 2018-04-13 | $23.91 | $24.16 | $23.20 | $23.33 | $23.33 | 706,865 |
| 2018-04-12 | $23.21 | $24.09 | $22.90 | $23.85 | $23.85 | 1,187,890 |
| 2018-04-11 | $22.47 | $23.31 | $22.05 | $23.05 | $23.05 | 798,050 |
| 2018-04-10 | $21.81 | $22.86 | $21.39 | $22.66 | $22.66 | 747,273 |
| 2018-04-09 | $20.36 | $21.64 | $20.12 | $21.31 | $21.31 | 720,416 |
| 2018-04-06 | $19.69 | $20.66 | $19.53 | $20.06 | $20.06 | 952,610 |
| 2018-04-05 | $21.05 | $21.05 | $19.96 | $20.00 | $20.00 | 943,246 |
| 2018-04-04 | $20.08 | $21.17 | $20.08 | $20.77 | $20.77 | 1,029,908 |
| 2018-04-03 | $21.30 | $21.43 | $20.24 | $20.46 | $20.46 | 709,035 |
| 2018-04-02 | $22.09 | $22.12 | $20.09 | $21.04 | $21.04 | 1,313,050 |
| 2018-03-29 | $22.18 | $22.98 | $21.51 | $22.52 | $22.52 | 1,121,581 |
| 2018-03-28 | $21.82 | $22.54 | $21.50 | $22.03 | $22.03 | 512,856 |
| 2018-03-27 | $22.70 | $22.79 | $21.73 | $21.88 | $21.88 | 525,296 |
| 2018-03-26 | $21.77 | $22.88 | $21.58 | $22.73 | $22.73 | 916,074 |
| 2018-03-23 | $23.45 | $23.62 | $21.38 | $21.69 | $21.69 | 1,546,799 |
| 2018-03-22 | $24.58 | $25.00 | $23.55 | $23.57 | $23.57 | 652,121 |
| 2018-03-21 | $24.98 | $26.03 | $24.60 | $24.85 | $24.85 | 523,902 |
| 2018-03-20 | $24.31 | $24.82 | $24.10 | $24.38 | $24.38 | 229,873 |
| 2018-03-19 | $25.09 | $25.09 | $23.71 | $24.31 | $24.31 | 675,335 |
| 2018-03-16 | $24.21 | $25.22 | $24.02 | $25.07 | $25.07 | 939,006 |
| 2018-03-15 | $25.02 | $25.28 | $24.18 | $24.29 | $24.29 | 426,221 |
| 2018-03-14 | $25.84 | $26.28 | $24.68 | $24.91 | $24.91 | 485,161 |
| 2018-03-13 | $25.40 | $25.60 | $24.78 | $25.41 | $25.41 | 444,833 |
| 2018-03-12 | $26.26 | $26.60 | $25.38 | $25.42 | $25.42 | 583,468 |
| 2018-03-09 | $25.99 | $26.49 | $25.55 | $26.23 | $26.23 | 633,149 |
| 2018-03-08 | $25.40 | $26.27 | $25.20 | $25.81 | $25.81 | 440,692 |
| 2018-03-07 | $24.48 | $25.42 | $24.29 | $25.40 | $25.40 | 450,658 |
| 2018-03-06 | $24.43 | $24.79 | $23.73 | $24.79 | $24.79 | 599,112 |
| 2018-03-05 | $24.00 | $24.97 | $23.70 | $24.24 | $24.24 | 1,009,363 |
| 2018-03-02 | $23.28 | $24.55 | $22.84 | $24.29 | $24.29 | 942,290 |
| 2018-03-01 | $24.22 | $24.41 | $23.12 | $23.48 | $23.48 | 819,396 |
| 2018-02-28 | $25.59 | $25.59 | $24.21 | $24.21 | $24.21 | 720,164 |
| 2018-02-27 | $26.46 | $26.91 | $25.41 | $25.41 | $25.41 | 753,069 |
| 2018-02-26 | $25.65 | $27.33 | $24.53 | $26.38 | $26.38 | 1,729,435 |
| 2018-02-23 | $24.49 | $25.91 | $21.90 | $25.87 | $25.87 | 2,506,817 |
| 2018-02-22 | $24.73 | $25.17 | $24.29 | $24.41 | $24.41 | 903,876 |
| 2018-02-21 | $24.31 | $24.94 | $23.97 | $24.44 | $24.44 | 870,340 |
| 2018-02-20 | $24.03 | $24.60 | $23.92 | $24.22 | $24.22 | 662,263 |
| 2018-02-16 | $25.22 | $25.90 | $24.21 | $24.23 | $24.23 | 724,699 |
| 2018-02-15 | $25.44 | $25.97 | $24.73 | $25.37 | $25.37 | 734,959 |
| 2018-02-14 | $23.72 | $25.35 | $23.43 | $25.26 | $25.26 | 709,444 |
| 2018-02-13 | $23.86 | $24.15 | $23.52 | $24.09 | $24.09 | 734,638 |
| 2018-02-12 | $24.10 | $24.56 | $23.53 | $23.93 | $23.93 | 595,505 |
| 2018-02-09 | $24.53 | $25.39 | $22.82 | $23.97 | $23.97 | 983,329 |
| 2018-02-08 | $26.31 | $26.55 | $24.16 | $24.22 | $24.22 | 731,610 |
| 2018-02-07 | $25.77 | $26.47 | $25.11 | $26.25 | $26.25 | 673,441 |
| 2018-02-06 | $24.99 | $26.03 | $24.41 | $25.72 | $25.72 | 958,594 |
| 2018-02-05 | $26.29 | $26.70 | $25.48 | $25.57 | $25.57 | 608,159 |
| 2018-02-02 | $26.05 | $26.82 | $25.78 | $26.59 | $26.59 | 946,213 |
| 2018-02-01 | $25.32 | $26.74 | $25.32 | $26.37 | $26.37 | 1,161,239 |
| 2018-01-31 | $26.63 | $27.00 | $25.17 | $25.44 | $25.44 | 1,294,673 |
| 2018-01-30 | $27.66 | $27.97 | $26.26 | $26.35 | $26.35 | 1,251,712 |
| 2018-01-29 | $27.75 | $28.61 | $27.66 | $28.03 | $28.03 | 964,547 |
| 2018-01-26 | $27.99 | $28.55 | $27.64 | $27.76 | $27.76 | 733,663 |
| 2018-01-25 | $28.33 | $28.76 | $28.00 | $28.15 | $28.15 | 1,027,399 |
| 2018-01-24 | $29.00 | $29.04 | $27.61 | $28.05 | $28.05 | 2,205,275 |
| 2018-01-23 | $29.51 | $29.56 | $27.16 | $29.01 | $29.01 | 4,882,689 |
| 2018-01-22 | $29.37 | $31.11 | $28.90 | $30.86 | $30.86 | 594,394 |
| 2018-01-19 | $29.35 | $29.39 | $28.63 | $29.28 | $29.28 | 336,742 |
| 2018-01-18 | $29.85 | $30.32 | $29.33 | $29.50 | $29.50 | 302,502 |
| 2018-01-17 | $29.86 | $30.25 | $29.23 | $30.22 | $30.22 | 394,979 |
| 2018-01-16 | $31.78 | $31.96 | $29.49 | $29.57 | $29.57 | 702,890 |
| 2018-01-12 | $31.24 | $32.07 | $30.92 | $31.66 | $31.66 | 811,794 |
| 2018-01-11 | $31.12 | $31.42 | $30.61 | $31.26 | $31.26 | 441,888 |
| 2018-01-10 | $30.18 | $31.13 | $29.84 | $31.01 | $31.01 | 570,552 |
| 2018-01-09 | $29.94 | $30.49 | $29.59 | $30.21 | $30.21 | 477,955 |
| 2018-01-08 | $29.50 | $30.48 | $29.18 | $29.79 | $29.79 | 751,604 |
| 2018-01-05 | $30.40 | $30.40 | $29.22 | $29.51 | $29.51 | 624,224 |
| 2018-01-04 | $33.94 | $33.94 | $29.80 | $30.46 | $30.46 | 1,485,543 |
| 2018-01-03 | $32.57 | $33.54 | $32.12 | $32.99 | $32.99 | 675,087 |
| 2018-01-02 | $31.26 | $32.71 | $30.70 | $32.46 | $32.46 | 536,331 |
| 2017-12-29 | $31.48 | $32.06 | $31.08 | $31.18 | $31.18 | 364,058 |
| 2017-12-28 | $31.51 | $31.78 | $31.28 | $31.40 | $31.40 | 180,687 |
| 2017-12-27 | $31.47 | $31.78 | $31.24 | $31.47 | $31.47 | 246,524 |
| 2017-12-26 | $31.26 | $31.57 | $31.03 | $31.47 | $31.47 | 314,932 |
| 2017-12-22 | $30.51 | $31.58 | $29.57 | $31.33 | $31.33 | 507,761 |
| 2017-12-21 | $29.27 | $30.89 | $28.38 | $30.70 | $30.70 | 846,959 |
| 2017-12-20 | $28.94 | $29.37 | $28.36 | $29.21 | $29.21 | 836,311 |
| 2017-12-19 | $29.19 | $29.34 | $28.01 | $28.80 | $28.80 | 1,422,186 |
| 2017-12-18 | $30.25 | $30.53 | $29.03 | $29.39 | $29.39 | 726,844 |
| 2017-12-15 | $31.00 | $31.29 | $29.69 | $30.28 | $30.28 | 3,170,810 |
| 2017-12-14 | $30.65 | $31.26 | $30.27 | $30.79 | $30.79 | 905,478 |
| 2017-12-13 | $29.75 | $30.99 | $29.75 | $30.70 | $30.70 | 845,651 |
| 2017-12-12 | $29.49 | $30.18 | $28.93 | $29.61 | $29.61 | 564,114 |
| 2017-12-11 | $30.10 | $30.63 | $29.10 | $29.37 | $29.37 | 454,054 |
| 2017-12-08 | $29.12 | $30.00 | $29.03 | $29.84 | $29.84 | 395,166 |
| 2017-12-07 | $27.86 | $29.21 | $27.82 | $28.87 | $28.87 | 558,659 |
| 2017-12-06 | $28.41 | $28.59 | $27.53 | $28.08 | $28.08 | 621,271 |
| 2017-12-05 | $28.24 | $29.26 | $28.01 | $28.36 | $28.36 | 624,683 |
| 2017-12-04 | $31.19 | $31.90 | $28.47 | $28.49 | $28.49 | 1,100,626 |
| 2017-12-01 | $31.31 | $31.80 | $29.99 | $30.98 | $30.98 | 491,092 |
| 2017-11-30 | $29.53 | $31.25 | $29.33 | $31.19 | $31.19 | 562,509 |
| 2017-11-29 | $30.08 | $30.83 | $29.24 | $29.32 | $29.32 | 454,575 |
| 2017-11-28 | $31.07 | $31.07 | $29.27 | $30.10 | $30.10 | 708,691 |
| 2017-11-27 | $30.64 | $31.36 | $30.03 | $31.00 | $31.00 | 797,212 |
| 2017-11-24 | $30.16 | $30.89 | $29.75 | $30.54 | $30.54 | 192,238 |
| 2017-11-22 | $29.92 | $30.69 | $29.36 | $30.14 | $30.14 | 418,172 |
| 2017-11-21 | $30.42 | $30.79 | $29.23 | $29.70 | $29.70 | 1,736,516 |
| 2017-11-20 | $30.25 | $30.86 | $29.76 | $30.39 | $30.39 | 381,793 |
| 2017-11-17 | $30.75 | $30.95 | $29.92 | $30.33 | $30.33 | 374,657 |
| 2017-11-16 | $31.36 | $31.44 | $29.83 | $30.93 | $30.93 | 709,144 |
| 2017-11-15 | $30.19 | $31.70 | $29.75 | $31.34 | $31.34 | 774,177 |
| 2017-11-14 | $31.83 | $32.94 | $29.42 | $30.06 | $30.06 | 1,202,401 |
| 2017-11-13 | $31.01 | $31.80 | $30.48 | $31.78 | $31.78 | 624,502 |
| 2017-11-10 | $29.17 | $31.05 | $29.17 | $30.82 | $30.82 | 968,441 |
| 2017-11-09 | $29.86 | $30.49 | $29.30 | $29.40 | $29.40 | 631,240 |
| 2017-11-08 | $29.95 | $30.50 | $29.77 | $30.15 | $30.15 | 655,827 |
| 2017-11-07 | $30.06 | $30.67 | $30.04 | $30.15 | $30.15 | 687,353 |
| 2017-11-06 | $30.00 | $30.57 | $29.89 | $30.06 | $30.06 | 980,018 |
| 2017-11-03 | $27.63 | $30.10 | $27.63 | $30.01 | $30.01 | 615,374 |
| 2017-11-02 | $26.96 | $28.86 | $26.75 | $27.92 | $27.92 | 502,014 |
| 2017-11-01 | $27.22 | $27.67 | $26.65 | $27.21 | $27.21 | 418,886 |
| 2017-10-31 | $26.96 | $27.56 | $26.75 | $27.01 | $27.01 | 313,303 |
| 2017-10-30 | $27.20 | $27.85 | $26.58 | $26.95 | $26.95 | 258,800 |
| 2017-10-27 | $26.78 | $27.44 | $26.50 | $27.40 | $27.40 | 375,263 |
| 2017-10-26 | $26.17 | $26.87 | $25.81 | $26.83 | $26.83 | 508,787 |
| 2017-10-25 | $26.65 | $26.84 | $26.19 | $26.43 | $26.43 | 275,879 |
| 2017-10-24 | $26.87 | $27.02 | $26.41 | $26.55 | $26.55 | 454,799 |
| 2017-10-23 | $27.46 | $27.64 | $26.74 | $26.78 | $26.78 | 418,044 |
| 2017-10-20 | $27.20 | $28.08 | $27.05 | $27.55 | $27.55 | 355,896 |
| 2017-10-19 | $27.67 | $27.77 | $26.71 | $26.98 | $26.98 | 698,074 |
| 2017-10-18 | $28.18 | $28.29 | $27.36 | $27.82 | $27.82 | 465,157 |
| 2017-10-17 | $28.21 | $28.60 | $27.89 | $28.01 | $28.01 | 364,779 |
| 2017-10-16 | $28.08 | $28.86 | $27.96 | $28.29 | $28.29 | 289,640 |
| 2017-10-13 | $27.94 | $28.40 | $27.34 | $28.02 | $28.02 | 734,762 |
| 2017-10-12 | $28.99 | $29.13 | $27.70 | $27.76 | $27.76 | 876,101 |
| 2017-10-11 | $29.64 | $29.86 | $28.42 | $29.11 | $29.11 | 735,728 |
| 2017-10-10 | $30.91 | $30.91 | $29.14 | $29.67 | $29.67 | 592,751 |
| 2017-10-09 | $31.17 | $31.17 | $30.56 | $30.62 | $30.62 | 284,796 |
| 2017-10-06 | $30.95 | $31.28 | $30.71 | $31.28 | $31.28 | 498,978 |
| 2017-10-05 | $31.02 | $31.45 | $30.71 | $31.10 | $31.10 | 607,486 |
| 2017-10-04 | $31.01 | $31.48 | $30.46 | $31.24 | $31.24 | 434,580 |
| 2017-10-03 | $31.84 | $31.84 | $30.31 | $31.08 | $31.08 | 1,300,532 |
| 2017-10-02 | $31.09 | $31.73 | $30.84 | $31.73 | $31.73 | 973,743 |
| 2017-09-29 | $30.52 | $31.21 | $30.01 | $31.21 | $31.21 | 692,964 |
| 2017-09-28 | $29.75 | $30.99 | $28.97 | $30.60 | $30.60 | 900,250 |
| 2017-09-27 | $28.18 | $29.97 | $28.18 | $29.58 | $29.58 | 880,661 |
| 2017-09-26 | $28.42 | $28.55 | $27.91 | $28.11 | $28.11 | 941,007 |
| 2017-09-25 | $28.50 | $29.02 | $28.01 | $28.42 | $28.42 | 955,084 |
| 2017-09-22 | $28.70 | $28.99 | $28.28 | $28.50 | $28.50 | 1,201,397 |
| 2017-09-21 | $29.27 | $29.70 | $28.62 | $28.84 | $28.84 | 923,883 |
| 2017-09-20 | $28.48 | $29.15 | $28.39 | $29.06 | $29.06 | 712,448 |
| 2017-09-19 | $28.34 | $28.68 | $28.01 | $28.48 | $28.48 | 734,765 |
| 2017-09-18 | $27.60 | $28.39 | $27.49 | $28.29 | $28.29 | 763,589 |
| 2017-09-15 | $28.10 | $28.10 | $27.18 | $27.63 | $27.63 | 1,255,778 |
| 2017-09-14 | $27.85 | $28.27 | $27.28 | $27.99 | $27.99 | 1,205,717 |
| 2017-09-13 | $29.84 | $30.15 | $27.54 | $27.60 | $27.60 | 1,900,439 |
| 2017-09-12 | $31.09 | $31.29 | $29.77 | $29.94 | $29.94 | 1,181,021 |
| 2017-09-11 | $30.33 | $31.33 | $30.00 | $31.14 | $31.14 | 2,738,755 |
| 2017-09-08 | $30.18 | $30.76 | $29.52 | $30.04 | $30.04 | 2,425,203 |
| 2017-09-07 | $29.70 | $31.39 | $28.86 | $30.61 | $30.61 | 11,075,734 |
| 2017-09-06 | $25.90 | $29.63 | $25.50 | $29.36 | $29.36 | 9,526,754 |
| 2017-09-05 | $29.50 | $29.52 | $24.00 | $26.99 | $26.99 | 27,315,100 |
| 2017-09-01 | $12.40 | $12.60 | $12.12 | $12.29 | $12.29 | 346,886 |
| 2017-08-31 | $12.20 | $12.60 | $12.15 | $12.42 | $12.42 | 424,777 |
| 2017-08-30 | $12.63 | $12.85 | $12.09 | $12.13 | $12.13 | 555,346 |
| 2017-08-29 | $12.42 | $12.98 | $12.37 | $12.67 | $12.67 | 340,960 |
| 2017-08-28 | $12.80 | $13.30 | $12.26 | $12.56 | $12.56 | 782,436 |
| 2017-08-25 | $12.91 | $13.22 | $12.51 | $12.61 | $12.61 | 393,867 |
| 2017-08-24 | $12.70 | $12.90 | $12.58 | $12.84 | $12.84 | 315,517 |
| 2017-08-23 | $12.67 | $12.75 | $12.46 | $12.61 | $12.61 | 405,952 |
| 2017-08-22 | $12.03 | $12.86 | $12.03 | $12.83 | $12.83 | 489,792 |
| 2017-08-21 | $12.12 | $12.24 | $11.85 | $11.98 | $11.98 | 353,579 |
| 2017-08-18 | $11.89 | $12.38 | $11.89 | $12.13 | $12.13 | 529,784 |
| 2017-08-17 | $11.96 | $12.23 | $11.83 | $12.05 | $12.05 | 529,753 |
| 2017-08-16 | $12.05 | $12.23 | $11.69 | $11.71 | $11.71 | 351,474 |
| 2017-08-15 | $12.51 | $12.67 | $12.00 | $12.02 | $12.02 | 418,881 |
| 2017-08-14 | $11.66 | $12.72 | $11.66 | $12.55 | $12.55 | 618,642 |
| 2017-08-11 | $11.87 | $11.97 | $11.49 | $11.61 | $11.61 | 466,420 |
| 2017-08-10 | $12.15 | $12.37 | $11.64 | $11.75 | $11.75 | 816,527 |
| 2017-08-09 | $12.82 | $12.94 | $12.07 | $12.18 | $12.18 | 943,467 |
| 2017-08-08 | $13.47 | $13.68 | $12.83 | $12.83 | $12.83 | 475,878 |
| 2017-08-07 | $14.16 | $14.47 | $13.27 | $13.46 | $13.46 | 720,181 |
| 2017-08-04 | $14.23 | $14.31 | $13.81 | $14.16 | $14.16 | 506,337 |
| 2017-08-03 | $15.34 | $15.52 | $13.92 | $14.06 | $14.06 | 1,659,680 |
| 2017-08-02 | $15.85 | $15.85 | $15.28 | $15.49 | $15.49 | 348,211 |
| 2017-08-01 | $16.24 | $16.24 | $15.53 | $15.76 | $15.76 | 355,048 |
| 2017-07-31 | $16.37 | $16.65 | $16.06 | $16.17 | $16.17 | 319,222 |
| 2017-07-28 | $16.51 | $16.76 | $16.32 | $16.36 | $16.36 | 320,997 |
| 2017-07-27 | $17.45 | $17.60 | $16.52 | $16.59 | $16.59 | 715,890 |
| 2017-07-26 | $17.25 | $17.53 | $17.10 | $17.44 | $17.44 | 257,509 |
| 2017-07-25 | $17.47 | $17.62 | $17.06 | $17.23 | $17.23 | 427,486 |
| 2017-07-24 | $17.30 | $17.51 | $16.93 | $17.35 | $17.35 | 884,261 |
| 2017-07-21 | $17.04 | $17.38 | $16.93 | $17.31 | $17.31 | 804,403 |
| 2017-07-20 | $16.86 | $17.28 | $16.80 | $16.92 | $16.92 | 1,141,498 |
| 2017-07-19 | $17.22 | $17.52 | $16.73 | $16.78 | $16.78 | 558,156 |
| 2017-07-18 | $17.10 | $17.20 | $16.53 | $16.94 | $16.94 | 416,551 |
| 2017-07-17 | $17.01 | $17.89 | $16.76 | $17.15 | $17.15 | 488,382 |
| 2017-07-14 | $17.05 | $17.29 | $16.72 | $17.00 | $17.00 | 717,677 |
| 2017-07-13 | $16.90 | $17.25 | $16.50 | $17.01 | $17.01 | 599,124 |
| 2017-07-12 | $17.06 | $17.56 | $16.81 | $16.92 | $16.92 | 391,128 |
| 2017-07-11 | $17.16 | $17.49 | $16.77 | $16.95 | $16.95 | 361,842 |
| 2017-07-10 | $17.31 | $17.31 | $16.65 | $16.80 | $16.80 | 217,033 |
| 2017-07-07 | $17.70 | $17.76 | $17.25 | $17.27 | $17.27 | 312,703 |
| 2017-07-06 | $17.56 | $17.82 | $17.17 | $17.63 | $17.63 | 382,226 |
| 2017-07-05 | $17.36 | $17.98 | $17.36 | $17.71 | $17.71 | 288,101 |
| 2017-07-03 | $17.32 | $17.56 | $17.09 | $17.36 | $17.36 | 143,870 |
| 2017-06-30 | $17.34 | $17.39 | $17.05 | $17.16 | $17.16 | 271,082 |
| 2017-06-29 | $17.71 | $17.90 | $17.06 | $17.30 | $17.30 | 544,317 |
| 2017-06-28 | $17.65 | $18.10 | $17.30 | $17.76 | $17.76 | 452,987 |
| 2017-06-27 | $17.97 | $18.37 | $17.46 | $17.49 | $17.49 | 334,901 |
| 2017-06-26 | $17.99 | $18.39 | $17.61 | $18.03 | $18.03 | 522,249 |
| 2017-06-23 | $17.50 | $18.00 | $17.19 | $17.95 | $17.95 | 435,681 |
| 2017-06-22 | $16.88 | $17.63 | $16.56 | $17.59 | $17.59 | 549,299 |
| 2017-06-21 | $16.48 | $17.11 | $16.26 | $16.79 | $16.79 | 390,644 |
| 2017-06-20 | $15.98 | $16.80 | $15.95 | $16.42 | $16.42 | 412,501 |
| 2017-06-19 | $15.77 | $16.14 | $15.61 | $15.97 | $15.97 | 208,065 |
| 2017-06-16 | $15.28 | $15.89 | $15.26 | $15.71 | $15.71 | 752,959 |
| 2017-06-15 | $15.73 | $16.08 | $15.38 | $15.54 | $15.54 | 196,420 |
| 2017-06-14 | $15.78 | $16.05 | $15.38 | $15.86 | $15.86 | 190,681 |
| 2017-06-13 | $15.29 | $15.94 | $15.29 | $15.79 | $15.79 | 254,600 |
| 2017-06-12 | $15.71 | $15.88 | $15.09 | $15.18 | $15.18 | 309,733 |
| 2017-06-09 | $15.94 | $16.11 | $15.50 | $15.68 | $15.68 | 228,242 |
| 2017-06-08 | $15.23 | $15.86 | $14.61 | $15.78 | $15.78 | 198,580 |
| 2017-06-07 | $15.26 | $15.31 | $14.83 | $15.25 | $15.25 | 246,483 |
| 2017-06-06 | $15.33 | $15.71 | $15.17 | $15.19 | $15.19 | 257,509 |
| 2017-06-05 | $15.64 | $15.64 | $15.15 | $15.38 | $15.38 | 336,205 |
| 2017-06-02 | $15.89 | $16.43 | $15.58 | $15.65 | $15.65 | 394,020 |
| 2017-06-01 | $15.50 | $15.79 | $15.05 | $15.60 | $15.60 | 321,365 |
| 2017-05-31 | $15.35 | $15.42 | $14.78 | $15.42 | $15.42 | 1,006,186 |
| 2017-05-30 | $16.15 | $16.15 | $15.02 | $15.28 | $15.28 | 496,118 |
| 2017-05-26 | $17.01 | $17.01 | $16.05 | $16.07 | $16.07 | 522,210 |
| 2017-05-25 | $17.49 | $17.49 | $17.09 | $17.14 | $17.14 | 237,218 |
| 2017-05-24 | $17.26 | $17.54 | $17.01 | $17.35 | $17.35 | 308,754 |
| 2017-05-23 | $17.42 | $17.57 | $16.98 | $17.24 | $17.24 | 198,975 |
| 2017-05-22 | $17.12 | $17.46 | $16.66 | $17.37 | $17.37 | 172,544 |
| 2017-05-19 | $17.38 | $17.63 | $17.09 | $17.13 | $17.13 | 217,735 |
| 2017-05-18 | $17.19 | $17.49 | $16.90 | $17.39 | $17.39 | 252,874 |
| 2017-05-17 | $17.43 | $17.89 | $17.08 | $17.16 | $17.16 | 347,766 |
| 2017-05-16 | $17.56 | $17.71 | $17.39 | $17.68 | $17.68 | 157,284 |
| 2017-05-15 | $17.43 | $17.69 | $17.37 | $17.54 | $17.54 | 155,940 |
| 2017-05-12 | $17.63 | $17.78 | $17.41 | $17.42 | $17.42 | 160,611 |
| 2017-05-11 | $17.28 | $17.95 | $17.02 | $17.63 | $17.63 | 320,963 |
| 2017-05-10 | $17.04 | $17.41 | $16.67 | $17.33 | $17.33 | 291,390 |
| 2017-05-09 | $17.29 | $17.43 | $16.85 | $17.09 | $17.09 | 232,720 |
| 2017-05-08 | $17.55 | $17.94 | $16.76 | $17.16 | $17.16 | 317,296 |
| 2017-05-05 | $17.98 | $17.98 | $17.34 | $17.59 | $17.59 | 304,829 |
| 2017-05-04 | $18.50 | $18.50 | $17.86 | $17.94 | $17.94 | 282,054 |
| 2017-05-03 | $17.61 | $18.82 | $17.61 | $18.29 | $18.29 | 301,429 |
| 2017-05-02 | $18.73 | $18.86 | $18.32 | $18.54 | $18.54 | 381,856 |
| 2017-05-01 | $18.79 | $18.92 | $18.41 | $18.73 | $18.73 | 384,853 |
| 2017-04-28 | $18.84 | $19.01 | $18.41 | $18.45 | $18.45 | 281,193 |
| 2017-04-27 | $19.12 | $19.29 | $18.76 | $18.77 | $18.77 | 314,470 |
| 2017-04-26 | $19.22 | $19.35 | $19.02 | $19.12 | $19.12 | 407,316 |
| 2017-04-25 | $18.65 | $19.31 | $18.57 | $19.23 | $19.23 | 693,438 |
| 2017-04-24 | $18.51 | $18.60 | $18.31 | $18.45 | $18.45 | 373,413 |
| 2017-04-21 | $18.32 | $18.56 | $17.70 | $18.22 | $18.22 | 355,857 |
| 2017-04-20 | $18.32 | $18.48 | $18.05 | $18.34 | $18.34 | 289,111 |
| 2017-04-19 | $17.84 | $18.98 | $17.79 | $18.26 | $18.26 | 585,741 |
| 2017-04-18 | $17.15 | $17.97 | $17.08 | $17.81 | $17.81 | 255,110 |
| 2017-04-17 | $17.00 | $17.24 | $16.75 | $17.23 | $17.23 | 184,441 |
| 2017-04-13 | $16.81 | $17.25 | $16.79 | $17.01 | $17.01 | 372,443 |
| 2017-04-12 | $16.82 | $16.99 | $16.62 | $16.89 | $16.89 | 258,553 |
| 2017-04-11 | $16.63 | $16.91 | $16.46 | $16.79 | $16.79 | 224,099 |
| 2017-04-10 | $16.85 | $17.24 | $16.66 | $16.72 | $16.72 | 190,665 |
| 2017-04-07 | $16.75 | $17.13 | $16.62 | $16.83 | $16.83 | 189,470 |
| 2017-04-06 | $16.88 | $16.99 | $16.51 | $16.83 | $16.83 | 364,820 |
| 2017-04-05 | $17.32 | $17.63 | $16.68 | $16.80 | $16.80 | 262,465 |
| 2017-04-04 | $17.38 | $17.70 | $17.06 | $17.27 | $17.27 | 258,055 |
| 2017-04-03 | $17.41 | $17.95 | $17.15 | $17.40 | $17.40 | 307,752 |
| 2017-03-31 | $17.16 | $17.51 | $17.02 | $17.51 | $17.51 | 266,090 |
| 2017-03-30 | $17.36 | $17.36 | $16.92 | $17.17 | $17.17 | 341,269 |
| 2017-03-29 | $16.82 | $17.50 | $16.71 | $17.36 | $17.36 | 299,061 |
| 2017-03-28 | $16.67 | $16.85 | $16.51 | $16.77 | $16.77 | 177,864 |
| 2017-03-27 | $15.63 | $16.81 | $15.60 | $16.69 | $16.69 | 230,393 |
| 2017-03-24 | $15.71 | $15.90 | $15.52 | $15.81 | $15.81 | 309,054 |
| 2017-03-23 | $15.21 | $15.66 | $15.02 | $15.65 | $15.65 | 356,622 |
| 2017-03-22 | $15.35 | $15.51 | $15.06 | $15.24 | $15.24 | 224,916 |
| 2017-03-21 | $16.37 | $16.46 | $15.34 | $15.36 | $15.36 | 296,380 |
| 2017-03-20 | $16.07 | $16.40 | $15.90 | $16.29 | $16.29 | 141,282 |
| 2017-03-17 | $15.74 | $16.23 | $15.58 | $16.07 | $16.07 | 687,494 |
| 2017-03-16 | $16.17 | $16.30 | $15.82 | $15.91 | $15.91 | 339,863 |
| 2017-03-15 | $15.79 | $16.36 | $15.72 | $16.18 | $16.18 | 417,417 |
| 2017-03-14 | $15.98 | $16.06 | $15.59 | $15.74 | $15.74 | 173,813 |
| 2017-03-13 | $16.28 | $16.33 | $16.03 | $16.19 | $16.19 | 196,180 |
| 2017-03-10 | $16.35 | $16.68 | $15.92 | $16.33 | $16.33 | 257,967 |
| 2017-03-09 | $16.18 | $16.54 | $16.12 | $16.20 | $16.20 | 283,061 |
| 2017-03-08 | $15.94 | $16.50 | $15.81 | $16.12 | $16.12 | 187,137 |
| 2017-03-07 | $16.02 | $16.49 | $15.85 | $15.87 | $15.87 | 168,738 |
| 2017-03-06 | $16.51 | $16.62 | $15.66 | $16.24 | $16.24 | 331,277 |
| 2017-03-03 | $16.40 | $16.92 | $16.26 | $16.40 | $16.40 | 207,373 |
| 2017-03-02 | $16.57 | $17.32 | $15.99 | $16.42 | $16.42 | 419,789 |
| 2017-03-01 | $16.24 | $16.75 | $15.04 | $16.47 | $16.47 | 350,454 |
| 2017-02-28 | $15.33 | $16.50 | $15.17 | $15.93 | $15.93 | 749,150 |
| 2017-02-27 | $14.24 | $15.49 | $14.08 | $15.41 | $15.41 | 280,291 |
| 2017-02-24 | $13.90 | $14.50 | $13.75 | $14.39 | $14.39 | 277,884 |
| 2017-02-23 | $14.01 | $14.44 | $13.56 | $13.86 | $13.86 | 363,244 |
| 2017-02-22 | $14.90 | $15.14 | $14.51 | $14.55 | $14.55 | 369,842 |
| 2017-02-21 | $15.53 | $15.67 | $14.84 | $14.95 | $14.95 | 156,694 |
| 2017-02-17 | $14.99 | $15.50 | $14.70 | $15.43 | $15.43 | 320,197 |
| 2017-02-16 | $15.40 | $15.43 | $14.69 | $14.98 | $14.98 | 299,322 |
| 2017-02-15 | $15.47 | $15.68 | $15.38 | $15.40 | $15.40 | 480,330 |
| 2017-02-14 | $15.44 | $15.63 | $15.22 | $15.57 | $15.57 | 387,019 |
| 2017-02-13 | $15.75 | $15.81 | $15.41 | $15.45 | $15.45 | 124,320 |
| 2017-02-10 | $15.59 | $16.02 | $15.43 | $15.61 | $15.61 | 117,015 |
| 2017-02-09 | $15.08 | $15.71 | $15.08 | $15.56 | $15.56 | 191,455 |
| 2017-02-08 | $15.36 | $15.48 | $14.78 | $15.06 | $15.06 | 357,529 |
| 2017-02-07 | $15.84 | $16.06 | $15.41 | $15.49 | $15.49 | 230,216 |
| 2017-02-06 | $15.66 | $16.01 | $15.53 | $15.80 | $15.80 | 212,730 |
| 2017-02-03 | $15.76 | $15.83 | $15.28 | $15.75 | $15.75 | 256,636 |
| 2017-02-02 | $14.99 | $15.82 | $14.57 | $15.59 | $15.59 | 513,111 |
| 2017-02-01 | $14.88 | $15.19 | $14.70 | $15.11 | $15.11 | 277,672 |
| 2017-01-31 | $13.92 | $14.88 | $13.76 | $14.77 | $14.77 | 512,054 |
| 2017-01-30 | $14.69 | $14.94 | $14.02 | $14.04 | $14.04 | 591,977 |
| 2017-01-27 | $14.75 | $14.91 | $14.55 | $14.81 | $14.81 | 129,303 |
| 2017-01-26 | $15.26 | $15.44 | $14.71 | $14.72 | $14.72 | 190,386 |
| 2017-01-25 | $15.50 | $15.67 | $14.99 | $15.20 | $15.20 | 289,380 |
| 2017-01-24 | $15.44 | $15.50 | $14.40 | $15.41 | $15.41 | 692,567 |
| 2017-01-23 | $15.30 | $15.68 | $15.00 | $15.42 | $15.42 | 315,748 |
| 2017-01-20 | $15.14 | $15.44 | $14.98 | $15.36 | $15.36 | 449,222 |
| 2017-01-19 | $15.08 | $15.42 | $14.95 | $15.12 | $15.12 | 234,535 |
| 2017-01-18 | $14.88 | $15.14 | $14.70 | $15.12 | $15.12 | 223,229 |
| 2017-01-17 | $15.20 | $15.20 | $14.57 | $14.75 | $14.75 | 317,825 |
| 2017-01-13 | $14.95 | $15.67 | $14.94 | $15.40 | $15.40 | 325,303 |
| 2017-01-12 | $13.99 | $14.99 | $13.90 | $14.91 | $14.91 | 371,256 |
| 2017-01-11 | $14.32 | $14.50 | $13.76 | $14.14 | $14.14 | 382,520 |
| 2017-01-10 | $14.29 | $14.37 | $13.73 | $14.33 | $14.33 | 170,826 |
| 2017-01-09 | $14.21 | $14.38 | $13.91 | $14.22 | $14.22 | 264,365 |
| 2017-01-06 | $13.71 | $14.39 | $13.49 | $14.06 | $14.06 | 283,469 |
| 2017-01-05 | $13.63 | $14.02 | $13.41 | $13.67 | $13.67 | 189,936 |
| 2017-01-04 | $13.11 | $13.79 | $12.91 | $13.70 | $13.70 | 290,967 |
| 2017-01-03 | $13.43 | $13.54 | $12.74 | $13.08 | $13.08 | 390,155 |
| 2016-12-30 | $13.37 | $13.37 | $13.03 | $13.23 | $13.23 | 227,882 |
| 2016-12-29 | $13.51 | $13.65 | $13.29 | $13.36 | $13.36 | 259,515 |
| 2016-12-28 | $13.79 | $14.22 | $13.39 | $13.47 | $13.47 | 314,945 |
| 2016-12-27 | $13.99 | $14.31 | $13.62 | $13.76 | $13.76 | 202,791 |
| 2016-12-23 | $13.33 | $13.97 | $13.31 | $13.92 | $13.92 | 180,932 |
| 2016-12-22 | $13.34 | $13.47 | $13.08 | $13.35 | $13.35 | 317,011 |
| 2016-12-21 | $13.71 | $13.78 | $13.22 | $13.30 | $13.30 | 218,291 |
| 2016-12-20 | $13.79 | $13.93 | $13.50 | $13.71 | $13.71 | 199,794 |
| 2016-12-19 | $13.63 | $14.22 | $13.60 | $13.70 | $13.70 | 412,970 |
| 2016-12-16 | $12.91 | $13.71 | $12.91 | $13.19 | $13.19 | 664,053 |
| 2016-12-15 | $12.89 | $13.10 | $12.69 | $12.80 | $12.80 | 250,431 |
| 2016-12-14 | $12.69 | $12.97 | $12.57 | $12.79 | $12.79 | 237,780 |
| 2016-12-13 | $13.01 | $13.08 | $12.49 | $12.67 | $12.67 | 472,813 |
| 2016-12-12 | $12.69 | $12.97 | $12.54 | $12.89 | $12.89 | 225,880 |
| 2016-12-09 | $12.89 | $13.32 | $12.61 | $12.83 | $12.83 | 248,171 |
| 2016-12-08 | $12.45 | $12.75 | $12.03 | $12.74 | $12.74 | 308,679 |
| 2016-12-07 | $12.84 | $13.10 | $12.16 | $12.48 | $12.48 | 286,766 |
| 2016-12-06 | $12.98 | $13.25 | $12.58 | $13.10 | $13.10 | 243,610 |
| 2016-12-05 | $12.77 | $13.10 | $12.41 | $12.95 | $12.95 | 306,255 |
| 2016-12-02 | $12.58 | $12.95 | $12.41 | $12.58 | $12.58 | 207,904 |
| 2016-12-01 | $13.73 | $13.73 | $12.52 | $12.58 | $12.58 | 446,160 |
| 2016-11-30 | $14.43 | $14.72 | $13.53 | $13.65 | $13.65 | 230,699 |
| 2016-11-29 | $14.49 | $14.73 | $14.11 | $14.30 | $14.30 | 864,637 |
| 2016-11-28 | $15.11 | $15.18 | $14.28 | $14.43 | $14.43 | 351,184 |
| 2016-11-25 | $14.64 | $15.25 | $14.30 | $15.22 | $15.22 | 278,929 |
| 2016-11-23 | $13.92 | $14.64 | $13.50 | $14.57 | $14.57 | 370,918 |
| 2016-11-22 | $14.73 | $14.86 | $14.07 | $14.21 | $14.21 | 223,386 |
| 2016-11-21 | $14.64 | $14.69 | $14.35 | $14.62 | $14.62 | 238,512 |
| 2016-11-18 | $14.90 | $14.90 | $14.29 | $14.68 | $14.68 | 340,847 |
| 2016-11-17 | $14.64 | $15.09 | $14.51 | $14.84 | $14.84 | 208,662 |
| 2016-11-16 | $14.99 | $15.49 | $14.45 | $14.48 | $14.48 | 275,424 |
| 2016-11-15 | $15.02 | $15.26 | $14.48 | $15.14 | $15.14 | 238,989 |
| 2016-11-14 | $14.60 | $15.12 | $14.21 | $15.11 | $15.11 | 354,640 |
| 2016-11-11 | $14.20 | $14.69 | $14.10 | $14.45 | $14.45 | 1,106,656 |
| 2016-11-10 | $13.85 | $14.61 | $13.37 | $14.21 | $14.21 | 594,973 |
| 2016-11-09 | $12.85 | $13.67 | $12.73 | $13.59 | $13.59 | 765,854 |
| 2016-11-08 | $11.66 | $12.25 | $11.40 | $12.11 | $12.11 | 275,852 |
| 2016-11-07 | $11.45 | $11.92 | $11.19 | $11.77 | $11.77 | 332,062 |
| 2016-11-04 | $10.62 | $11.45 | $10.21 | $11.21 | $11.21 | 472,733 |
| 2016-11-03 | $11.63 | $11.89 | $10.36 | $10.36 | $10.36 | 595,595 |
| 2016-11-02 | $12.86 | $12.86 | $12.00 | $12.01 | $12.01 | 346,944 |
| 2016-11-01 | $12.99 | $13.29 | $12.68 | $12.90 | $12.90 | 231,184 |
| 2016-10-31 | $13.62 | $13.62 | $12.96 | $12.98 | $12.98 | 248,935 |
| 2016-10-28 | $13.64 | $13.82 | $13.11 | $13.54 | $13.54 | 201,267 |
| 2016-10-27 | $14.21 | $14.49 | $13.73 | $13.76 | $13.76 | 135,736 |
| 2016-10-26 | $14.08 | $14.37 | $13.82 | $14.00 | $14.00 | 136,302 |
| 2016-10-25 | $14.12 | $14.28 | $13.92 | $14.06 | $14.06 | 110,528 |
| 2016-10-24 | $14.14 | $14.34 | $13.98 | $14.07 | $14.07 | 140,635 |
| 2016-10-21 | $14.02 | $14.23 | $13.79 | $14.04 | $14.04 | 125,166 |
| 2016-10-20 | $13.61 | $14.18 | $13.32 | $14.07 | $14.07 | 210,698 |
| 2016-10-19 | $13.73 | $13.76 | $13.17 | $13.63 | $13.63 | 175,781 |
| 2016-10-18 | $13.75 | $14.00 | $13.65 | $13.72 | $13.72 | 218,702 |
| 2016-10-17 | $13.75 | $13.83 | $13.38 | $13.59 | $13.59 | 207,273 |
| 2016-10-14 | $14.28 | $14.28 | $13.71 | $13.74 | $13.74 | 217,143 |
| 2016-10-13 | $13.69 | $14.23 | $13.68 | $14.12 | $14.12 | 213,233 |
| 2016-10-12 | $14.59 | $14.78 | $13.88 | $13.92 | $13.92 | 195,001 |
| 2016-10-11 | $14.80 | $15.00 | $14.35 | $14.57 | $14.57 | 208,632 |
| 2016-10-10 | $14.76 | $15.16 | $14.69 | $15.03 | $15.03 | 179,999 |
| 2016-10-07 | $14.58 | $14.66 | $14.33 | $14.57 | $14.57 | 158,383 |
| 2016-10-06 | $15.07 | $15.10 | $14.46 | $14.55 | $14.55 | 255,179 |
| 2016-10-05 | $14.59 | $15.22 | $14.52 | $15.09 | $15.09 | 325,606 |
| 2016-10-04 | $14.62 | $14.85 | $14.38 | $14.56 | $14.56 | 243,988 |
| 2016-10-03 | $14.42 | $14.58 | $14.27 | $14.56 | $14.56 | 214,409 |
| 2016-09-30 | $14.04 | $14.63 | $13.73 | $14.52 | $14.52 | 271,004 |
| 2016-09-29 | $14.70 | $14.70 | $13.92 | $13.94 | $13.94 | 258,019 |
| 2016-09-28 | $15.03 | $15.10 | $14.35 | $14.66 | $14.66 | 238,254 |
| 2016-09-27 | $14.50 | $15.10 | $14.49 | $15.03 | $15.03 | 219,620 |
| 2016-09-26 | $14.60 | $14.75 | $14.42 | $14.57 | $14.57 | 197,077 |
| 2016-09-23 | $14.94 | $15.35 | $14.72 | $14.76 | $14.76 | 277,260 |
| 2016-09-22 | $14.83 | $15.01 | $14.59 | $15.00 | $15.00 | 230,609 |
| 2016-09-21 | $14.89 | $14.90 | $14.02 | $14.73 | $14.73 | 279,714 |
| 2016-09-20 | $14.76 | $15.00 | $14.44 | $14.82 | $14.82 | 462,382 |
| 2016-09-19 | $14.64 | $14.94 | $14.41 | $14.55 | $14.55 | 432,404 |
| 2016-09-16 | $14.07 | $14.62 | $13.78 | $14.57 | $14.57 | 508,157 |
| 2016-09-15 | $13.91 | $14.11 | $13.75 | $14.06 | $14.06 | 276,462 |
| 2016-09-14 | $13.94 | $14.18 | $13.70 | $13.89 | $13.89 | 178,442 |
| 2016-09-13 | $13.70 | $13.90 | $13.29 | $13.82 | $13.82 | 334,982 |
| 2016-09-12 | $13.14 | $13.87 | $13.14 | $13.86 | $13.86 | 233,198 |
| 2016-09-09 | $13.68 | $13.92 | $13.16 | $13.18 | $13.18 | 314,332 |
| 2016-09-08 | $13.85 | $13.96 | $13.61 | $13.93 | $13.93 | 180,504 |
| 2016-09-07 | $13.75 | $13.95 | $13.52 | $13.82 | $13.82 | 272,641 |
| 2016-09-06 | $13.44 | $14.15 | $13.28 | $13.69 | $13.69 | 287,695 |
| 2016-09-02 | $13.40 | $13.50 | $13.18 | $13.32 | $13.32 | 232,598 |
| 2016-09-01 | $13.02 | $13.39 | $12.97 | $13.39 | $13.39 | 212,272 |
| 2016-08-31 | $13.23 | $13.28 | $12.85 | $12.95 | $12.95 | 305,759 |
| 2016-08-30 | $13.18 | $13.38 | $13.03 | $13.27 | $13.27 | 283,991 |
| 2016-08-29 | $13.27 | $13.37 | $13.11 | $13.20 | $13.20 | 156,642 |
| 2016-08-26 | $12.95 | $13.43 | $12.94 | $13.22 | $13.22 | 218,368 |
| 2016-08-25 | $12.74 | $13.22 | $12.53 | $12.90 | $12.90 | 381,686 |
| 2016-08-24 | $13.37 | $13.88 | $12.52 | $12.68 | $12.68 | 384,085 |
| 2016-08-23 | $13.54 | $13.54 | $13.08 | $13.41 | $13.41 | 263,974 |
| 2016-08-22 | $12.82 | $13.66 | $12.71 | $13.44 | $13.44 | 736,650 |
| 2016-08-19 | $12.41 | $12.76 | $12.30 | $12.71 | $12.71 | 417,644 |
| 2016-08-18 | $12.16 | $12.54 | $11.98 | $12.45 | $12.45 | 164,131 |
| 2016-08-17 | $12.22 | $12.29 | $12.00 | $12.17 | $12.17 | 168,641 |
| 2016-08-16 | $12.51 | $12.51 | $12.18 | $12.22 | $12.22 | 318,301 |
| 2016-08-15 | $11.99 | $12.62 | $11.95 | $12.54 | $12.54 | 275,297 |
| 2016-08-12 | $11.59 | $11.95 | $11.50 | $11.91 | $11.91 | 112,446 |
| 2016-08-11 | $11.51 | $11.73 | $11.31 | $11.61 | $11.61 | 169,000 |
| 2016-08-10 | $11.79 | $11.81 | $11.41 | $11.43 | $11.43 | 217,251 |
| 2016-08-09 | $11.70 | $11.89 | $11.60 | $11.79 | $11.79 | 146,807 |
| 2016-08-08 | $11.72 | $11.88 | $11.58 | $11.67 | $11.67 | 262,833 |
| 2016-08-05 | $11.70 | $11.90 | $11.52 | $11.73 | $11.73 | 277,055 |
| 2016-08-04 | $11.77 | $12.24 | $11.50 | $11.76 | $11.76 | 624,749 |
| 2016-08-03 | $11.37 | $11.75 | $11.37 | $11.75 | $11.75 | 331,450 |
| 2016-08-02 | $11.64 | $11.75 | $11.15 | $11.38 | $11.38 | 267,625 |
| 2016-08-01 | $11.51 | $11.75 | $11.42 | $11.62 | $11.62 | 326,638 |
| 2016-07-29 | $11.26 | $11.52 | $11.09 | $11.45 | $11.45 | 378,926 |
| 2016-07-28 | $11.35 | $11.51 | $11.08 | $11.33 | $11.33 | 174,280 |
| 2016-07-27 | $10.95 | $11.37 | $10.95 | $11.36 | $11.36 | 302,818 |
| 2016-07-26 | $11.01 | $11.20 | $10.90 | $10.93 | $10.93 | 289,731 |
| 2016-07-25 | $11.09 | $11.23 | $10.98 | $11.07 | $11.07 | 326,114 |
| 2016-07-22 | $11.19 | $11.23 | $11.00 | $11.06 | $11.06 | 215,364 |
| 2016-07-21 | $11.21 | $11.57 | $11.00 | $11.17 | $11.17 | 303,172 |
| 2016-07-20 | $10.91 | $11.21 | $10.74 | $11.10 | $11.10 | 313,242 |
| 2016-07-19 | $11.39 | $11.48 | $10.81 | $10.83 | $10.83 | 283,589 |
| 2016-07-18 | $11.40 | $11.61 | $11.17 | $11.47 | $11.47 | 575,429 |
| 2016-07-15 | $11.13 | $11.41 | $11.00 | $11.40 | $11.40 | 366,481 |
| 2016-07-14 | $11.23 | $11.24 | $10.54 | $11.09 | $11.09 | 486,376 |
| 2016-07-13 | $11.32 | $11.69 | $10.98 | $11.13 | $11.13 | 662,640 |
| 2016-07-12 | $10.88 | $11.22 | $10.82 | $11.22 | $11.22 | 415,556 |
| 2016-07-11 | $10.82 | $10.97 | $10.59 | $10.78 | $10.78 | 523,742 |
| 2016-07-08 | $10.41 | $10.76 | $10.29 | $10.75 | $10.75 | 457,388 |
| 2016-07-07 | $10.43 | $10.69 | $10.15 | $10.42 | $10.42 | 322,930 |
| 2016-07-06 | $10.11 | $10.52 | $9.96 | $10.35 | $10.35 | 385,011 |
| 2016-07-05 | $10.09 | $10.34 | $9.90 | $10.23 | $10.23 | 540,435 |
| 2016-07-01 | $9.84 | $10.24 | $9.75 | $10.09 | $10.09 | 434,371 |
| 2016-06-30 | $9.86 | $10.03 | $9.72 | $9.86 | $9.86 | 419,539 |
| 2016-06-29 | $9.93 | $10.13 | $9.69 | $9.88 | $9.88 | 364,135 |
| 2016-06-28 | $9.20 | $9.94 | $9.09 | $9.72 | $9.72 | 528,729 |
| 2016-06-27 | $9.49 | $9.54 | $9.02 | $9.05 | $9.05 | 466,148 |
| 2016-06-24 | $9.83 | $10.12 | $9.53 | $9.60 | $9.60 | 592,955 |
| 2016-06-23 | $10.00 | $10.34 | $9.78 | $10.28 | $10.28 | 511,182 |
| 2016-06-22 | $9.72 | $10.23 | $9.59 | $9.89 | $9.89 | 501,299 |
| 2016-06-21 | $9.68 | $9.77 | $9.42 | $9.73 | $9.73 | 428,126 |
| 2016-06-20 | $9.55 | $9.96 | $9.44 | $9.65 | $9.65 | 398,134 |
| 2016-06-17 | $10.28 | $10.43 | $9.40 | $9.46 | $9.46 | 994,494 |
| 2016-06-16 | $10.17 | $10.34 | $9.86 | $10.29 | $10.29 | 448,457 |
| 2016-06-15 | $10.13 | $10.40 | $10.02 | $10.25 | $10.25 | 450,066 |
| 2016-06-14 | $10.32 | $10.54 | $9.85 | $10.07 | $10.07 | 557,978 |
| 2016-06-13 | $10.79 | $10.94 | $10.24 | $10.35 | $10.35 | 608,861 |
| 2016-06-10 | $10.84 | $11.10 | $10.73 | $10.88 | $10.88 | 555,480 |
| 2016-06-09 | $10.31 | $11.92 | $9.95 | $11.02 | $11.02 | 2,702,410 |
| 2016-06-08 | $12.00 | $12.09 | $11.71 | $12.01 | $12.01 | 245,268 |
| 2016-06-07 | $12.51 | $12.51 | $11.95 | $11.97 | $11.97 | 364,008 |
| 2016-06-06 | $11.97 | $12.75 | $11.57 | $12.67 | $12.67 | 312,557 |
| 2016-06-03 | $12.30 | $12.33 | $11.72 | $11.93 | $11.93 | 380,585 |
| 2016-06-02 | $11.89 | $12.69 | $11.89 | $12.35 | $12.35 | 952,274 |
| 2016-06-01 | $11.77 | $11.99 | $11.62 | $11.89 | $11.89 | 1,267,893 |
| 2016-05-31 | $11.64 | $11.98 | $11.55 | $11.80 | $11.80 | 852,692 |
| 2016-05-27 | $11.94 | $11.94 | $11.64 | $11.83 | $11.83 | 323,197 |
| 2016-05-26 | $11.99 | $12.01 | $11.76 | $11.88 | $11.88 | 352,538 |
| 2016-05-25 | $11.90 | $12.10 | $11.66 | $11.96 | $11.96 | 357,322 |
| 2016-05-24 | $11.49 | $11.87 | $11.26 | $11.81 | $11.81 | 443,369 |
| 2016-05-23 | $11.19 | $11.52 | $11.18 | $11.34 | $11.34 | 525,537 |
| 2016-05-20 | $10.90 | $11.28 | $10.69 | $11.20 | $11.20 | 393,352 |
| 2016-05-19 | $10.94 | $11.31 | $10.56 | $10.85 | $10.85 | 332,228 |
| 2016-05-18 | $10.79 | $11.36 | $10.61 | $10.99 | $10.99 | 349,696 |
| 2016-05-17 | $10.99 | $11.22 | $10.75 | $10.86 | $10.86 | 374,562 |
| 2016-05-16 | $10.91 | $11.28 | $10.91 | $11.02 | $11.02 | 351,544 |
| 2016-05-13 | $10.68 | $11.06 | $10.57 | $10.79 | $10.79 | 362,129 |
| 2016-05-12 | $11.25 | $11.25 | $10.48 | $10.72 | $10.72 | 302,186 |
| 2016-05-11 | $11.57 | $11.80 | $11.10 | $11.15 | $11.15 | 176,101 |
| 2016-05-10 | $11.83 | $12.32 | $11.24 | $11.60 | $11.60 | 230,585 |
| 2016-05-09 | $11.18 | $11.89 | $11.10 | $11.73 | $11.73 | 269,237 |
| 2016-05-06 | $10.89 | $11.21 | $10.79 | $11.11 | $11.11 | 222,821 |
| 2016-05-05 | $11.14 | $11.14 | $10.39 | $10.98 | $10.98 | 527,777 |
| 2016-05-04 | $11.72 | $11.75 | $10.97 | $11.07 | $11.07 | 388,072 |
| 2016-05-03 | $12.24 | $12.48 | $11.71 | $11.74 | $11.74 | 310,679 |
| 2016-05-02 | $12.27 | $12.50 | $11.81 | $12.45 | $12.45 | 238,302 |
| 2016-04-29 | $12.38 | $12.50 | $12.02 | $12.15 | $12.15 | 231,812 |
| 2016-04-28 | $12.62 | $13.08 | $12.32 | $12.46 | $12.46 | 263,190 |
| 2016-04-27 | $12.84 | $12.84 | $12.21 | $12.61 | $12.61 | 396,926 |
| 2016-04-26 | $13.72 | $13.72 | $12.81 | $12.93 | $12.93 | 445,033 |
| 2016-04-25 | $14.27 | $14.53 | $13.66 | $13.75 | $13.75 | 283,888 |
| 2016-04-22 | $13.87 | $14.29 | $13.61 | $14.26 | $14.26 | 292,315 |
| 2016-04-21 | $13.31 | $14.05 | $13.27 | $13.87 | $13.87 | 335,600 |
| 2016-04-20 | $13.54 | $13.77 | $13.21 | $13.38 | $13.38 | 261,928 |
| 2016-04-19 | $13.51 | $13.80 | $13.32 | $13.48 | $13.48 | 284,038 |
| 2016-04-18 | $13.07 | $13.59 | $12.97 | $13.55 | $13.55 | 227,015 |
| 2016-04-15 | $13.15 | $13.25 | $12.86 | $13.16 | $13.16 | 185,851 |
| 2016-04-14 | $13.16 | $13.60 | $13.03 | $13.15 | $13.15 | 300,311 |
| 2016-04-13 | $12.75 | $13.25 | $12.54 | $13.14 | $13.14 | 354,457 |
| 2016-04-12 | $12.30 | $12.71 | $12.13 | $12.64 | $12.64 | 368,556 |
| 2016-04-11 | $12.87 | $13.07 | $12.27 | $12.30 | $12.30 | 314,175 |
| 2016-04-08 | $13.91 | $13.93 | $12.62 | $12.79 | $12.79 | 376,380 |
| 2016-04-07 | $13.58 | $13.89 | $13.13 | $13.67 | $13.67 | 557,598 |
| 2016-04-06 | $12.71 | $13.65 | $12.71 | $13.64 | $13.64 | 737,953 |
| 2016-04-05 | $12.71 | $13.11 | $12.58 | $12.66 | $12.66 | 470,832 |
| 2016-04-04 | $12.72 | $13.20 | $12.72 | $12.84 | $12.84 | 524,873 |
| 2016-04-01 | $12.60 | $12.98 | $12.38 | $12.66 | $12.66 | 554,932 |
| 2016-03-31 | $12.30 | $13.07 | $12.30 | $12.67 | $12.67 | 474,036 |
| 2016-03-30 | $12.49 | $13.35 | $12.08 | $12.32 | $12.32 | 376,388 |
| 2016-03-29 | $11.47 | $12.33 | $11.08 | $12.30 | $12.30 | 330,279 |
| 2016-03-28 | $11.88 | $12.23 | $11.52 | $11.53 | $11.53 | 178,796 |
| 2016-03-24 | $11.52 | $12.13 | $11.23 | $11.77 | $11.77 | 233,722 |
| 2016-03-23 | $12.82 | $13.08 | $11.63 | $11.65 | $11.65 | 314,793 |
| 2016-03-22 | $12.04 | $12.94 | $12.04 | $12.92 | $12.92 | 387,015 |
| 2016-03-21 | $11.81 | $12.41 | $11.69 | $12.14 | $12.14 | 271,154 |
| 2016-03-18 | $11.44 | $11.94 | $10.92 | $11.86 | $11.86 | 829,844 |
| 2016-03-17 | $11.32 | $11.49 | $10.53 | $11.35 | $11.35 | 410,254 |
| 2016-03-16 | $11.68 | $11.85 | $11.11 | $11.36 | $11.36 | 359,120 |
| 2016-03-15 | $12.45 | $12.81 | $11.67 | $11.69 | $11.69 | 468,445 |
| 2016-03-14 | $12.00 | $12.64 | $11.96 | $12.42 | $12.42 | 256,630 |
| 2016-03-11 | $11.99 | $12.20 | $11.75 | $12.03 | $12.03 | 301,165 |
| 2016-03-10 | $12.26 | $12.70 | $11.43 | $11.91 | $11.91 | 347,618 |
| 2016-03-09 | $12.53 | $12.80 | $11.61 | $12.32 | $12.32 | 374,063 |
| 2016-03-08 | $13.25 | $13.54 | $12.39 | $12.39 | $12.39 | 431,048 |
| 2016-03-07 | $12.39 | $13.31 | $12.12 | $13.30 | $13.30 | 460,362 |
| 2016-03-04 | $12.58 | $13.03 | $12.28 | $12.45 | $12.45 | 377,130 |
| 2016-03-03 | $12.86 | $12.93 | $12.33 | $12.58 | $12.58 | 483,843 |
| 2016-03-02 | $11.72 | $12.89 | $11.56 | $12.88 | $12.88 | 623,312 |
| 2016-03-01 | $12.28 | $12.70 | $11.49 | $11.80 | $11.80 | 1,194,324 |
| 2016-02-29 | $12.38 | $13.29 | $12.04 | $12.23 | $12.23 | 759,937 |
| 2016-02-26 | $11.63 | $12.23 | $11.42 | $12.10 | $12.10 | 492,726 |
| 2016-02-25 | $12.42 | $12.64 | $11.49 | $11.61 | $11.61 | 576,632 |
| 2016-02-24 | $12.31 | $12.51 | $11.84 | $12.39 | $12.39 | 439,996 |
| 2016-02-23 | $13.13 | $13.50 | $12.49 | $12.52 | $12.52 | 385,636 |
| 2016-02-22 | $13.17 | $13.50 | $13.06 | $13.34 | $13.34 | 322,831 |
| 2016-02-19 | $12.62 | $13.06 | $12.37 | $12.94 | $12.94 | 496,027 |
| 2016-02-18 | $13.52 | $13.58 | $12.67 | $12.69 | $12.69 | 425,969 |
| 2016-02-17 | $13.46 | $13.96 | $13.39 | $13.48 | $13.48 | 548,227 |
| 2016-02-16 | $13.27 | $13.75 | $13.16 | $13.32 | $13.32 | 343,627 |
| 2016-02-12 | $12.96 | $13.10 | $12.44 | $13.06 | $13.06 | 317,360 |
| 2016-02-11 | $12.46 | $12.98 | $11.99 | $12.79 | $12.79 | 533,316 |
| 2016-02-10 | $13.01 | $13.47 | $12.65 | $12.81 | $12.81 | 341,067 |
| 2016-02-09 | $12.03 | $13.17 | $11.89 | $12.75 | $12.75 | 491,927 |
| 2016-02-08 | $12.46 | $13.04 | $12.07 | $12.33 | $12.33 | 743,724 |
| 2016-02-05 | $13.34 | $13.69 | $12.64 | $12.78 | $12.78 | 705,693 |
| 2016-02-04 | $13.20 | $13.79 | $12.76 | $13.38 | $13.38 | 539,874 |
| 2016-02-03 | $13.17 | $13.19 | $12.50 | $12.85 | $12.85 | 526,880 |
| 2016-02-02 | $13.30 | $13.30 | $12.64 | $13.08 | $13.08 | 654,332 |
| 2016-02-01 | $13.10 | $13.68 | $12.97 | $13.54 | $13.54 | 519,385 |
| 2016-01-29 | $12.74 | $13.23 | $12.66 | $13.20 | $13.20 | 602,249 |
| 2016-01-28 | $13.18 | $13.23 | $12.32 | $12.82 | $12.82 | 564,056 |
| 2016-01-27 | $13.67 | $13.77 | $13.00 | $13.04 | $13.04 | 546,074 |
| 2016-01-26 | $13.58 | $13.77 | $12.71 | $13.62 | $13.62 | 804,334 |
| 2016-01-25 | $13.17 | $13.83 | $12.59 | $13.40 | $13.40 | 591,731 |
| 2016-01-22 | $13.24 | $13.34 | $12.77 | $13.27 | $13.27 | 585,362 |
| 2016-01-21 | $13.63 | $13.80 | $12.90 | $12.92 | $12.92 | 497,741 |
| 2016-01-20 | $13.09 | $13.84 | $12.54 | $13.63 | $13.63 | 625,849 |
| 2016-01-19 | $14.56 | $14.56 | $13.23 | $13.44 | $13.44 | 498,070 |
| 2016-01-15 | $14.64 | $14.72 | $13.85 | $14.30 | $14.30 | 549,205 |
| 2016-01-14 | $15.01 | $15.55 | $14.32 | $15.16 | $15.16 | 396,325 |
| 2016-01-13 | $16.22 | $16.37 | $14.88 | $14.95 | $14.95 | 560,466 |
| 2016-01-12 | $15.44 | $16.15 | $15.18 | $16.13 | $16.13 | 667,721 |
| 2016-01-11 | $16.24 | $16.24 | $15.16 | $15.29 | $15.29 | 778,324 |
| 2016-01-08 | $16.18 | $16.79 | $15.98 | $16.08 | $16.08 | 631,902 |
| 2016-01-07 | $15.98 | $16.35 | $15.76 | $16.16 | $16.16 | 611,063 |
| 2016-01-06 | $16.72 | $17.09 | $16.15 | $16.50 | $16.50 | 342,997 |
| 2016-01-05 | $17.38 | $17.60 | $16.81 | $17.13 | $17.13 | 352,206 |
| 2016-01-04 | $17.71 | $18.60 | $17.16 | $17.24 | $17.24 | 511,489 |
| 2015-12-31 | $18.65 | $19.19 | $18.15 | $18.15 | $18.15 | 265,032 |
| 2015-12-30 | $19.00 | $19.30 | $18.76 | $18.77 | $18.77 | 291,927 |
| 2015-12-29 | $18.14 | $18.98 | $17.87 | $18.97 | $18.97 | 355,697 |
| 2015-12-28 | $18.26 | $18.70 | $17.82 | $17.87 | $17.87 | 362,153 |
| 2015-12-24 | $18.27 | $18.77 | $18.18 | $18.52 | $18.52 | 312,429 |
| 2015-12-23 | $18.19 | $18.54 | $17.88 | $18.39 | $18.39 | 243,965 |
| 2015-12-22 | $18.05 | $18.13 | $17.50 | $17.92 | $17.92 | 292,046 |
| 2015-12-21 | $18.07 | $18.08 | $17.46 | $18.04 | $18.04 | 265,984 |
| 2015-12-18 | $17.81 | $18.24 | $17.44 | $17.90 | $17.90 | 1,808,526 |
| 2015-12-17 | $18.37 | $18.55 | $17.90 | $17.95 | $17.95 | 381,122 |
| 2015-12-16 | $17.24 | $18.42 | $17.04 | $18.34 | $18.34 | 447,210 |
| 2015-12-15 | $16.88 | $17.60 | $16.79 | $17.05 | $17.05 | 474,723 |
| 2015-12-14 | $16.65 | $17.12 | $16.48 | $16.72 | $16.72 | 429,507 |
| 2015-12-11 | $17.00 | $17.43 | $16.21 | $16.72 | $16.72 | 433,088 |
| 2015-12-10 | $16.73 | $17.54 | $16.51 | $17.52 | $17.52 | 532,046 |
| 2015-12-09 | $17.07 | $17.07 | $16.59 | $16.68 | $16.68 | 371,350 |
| 2015-12-08 | $16.21 | $17.43 | $16.21 | $17.08 | $17.08 | 472,632 |
| 2015-12-07 | $16.43 | $16.71 | $16.08 | $16.35 | $16.35 | 476,925 |
| 2015-12-04 | $15.86 | $16.48 | $15.76 | $16.46 | $16.46 | 308,183 |
| 2015-12-03 | $16.57 | $16.80 | $15.62 | $15.84 | $15.84 | 493,111 |
| 2015-12-02 | $16.36 | $16.84 | $16.23 | $16.41 | $16.41 | 221,897 |
| 2015-12-01 | $16.43 | $16.94 | $15.75 | $16.31 | $16.31 | 566,374 |
| 2015-11-30 | $17.22 | $17.33 | $16.19 | $16.31 | $16.31 | 414,983 |
| 2015-11-27 | $16.72 | $17.12 | $16.66 | $16.99 | $16.99 | 151,699 |
| 2015-11-25 | $15.94 | $16.69 | $15.92 | $16.59 | $16.59 | 355,381 |
| 2015-11-24 | $16.49 | $16.54 | $15.99 | $16.04 | $16.04 | 316,442 |
| 2015-11-23 | $16.52 | $16.83 | $16.29 | $16.57 | $16.57 | 329,438 |
| 2015-11-20 | $16.21 | $16.58 | $15.98 | $16.50 | $16.50 | 450,745 |
| 2015-11-19 | $16.36 | $16.50 | $15.96 | $16.09 | $16.09 | 299,506 |
| 2015-11-18 | $16.00 | $16.55 | $15.84 | $16.53 | $16.53 | 383,314 |
| 2015-11-17 | $15.93 | $16.35 | $15.55 | $15.91 | $15.91 | 301,941 |
| 2015-11-16 | $15.97 | $16.11 | $15.31 | $15.87 | $15.87 | 372,559 |
| 2015-11-13 | $15.78 | $16.23 | $15.65 | $16.05 | $16.05 | 736,304 |
| 2015-11-12 | $16.22 | $16.65 | $15.93 | $15.96 | $15.96 | 528,830 |
| 2015-11-11 | $16.40 | $16.89 | $16.09 | $16.44 | $16.44 | 453,712 |
| 2015-11-10 | $15.82 | $16.28 | $15.36 | $16.19 | $16.19 | 606,311 |
| 2015-11-09 | $16.54 | $16.80 | $15.43 | $15.89 | $15.89 | 1,071,934 |
| 2015-11-06 | $17.33 | $18.05 | $16.64 | $17.09 | $17.09 | 1,313,092 |
| 2015-11-05 | $20.30 | $20.34 | $19.72 | $19.86 | $19.86 | 387,861 |
| 2015-11-04 | $20.17 | $20.68 | $19.87 | $20.46 | $20.46 | 525,250 |
| 2015-11-03 | $19.79 | $20.40 | $19.39 | $20.17 | $20.17 | 745,481 |
| 2015-11-02 | $20.02 | $20.45 | $19.66 | $19.99 | $19.99 | 661,084 |
| 2015-10-30 | $19.70 | $20.60 | $19.64 | $19.84 | $19.84 | 946,997 |
| 2015-10-29 | $20.56 | $21.14 | $19.52 | $19.61 | $19.61 | 399,681 |
| 2015-10-28 | $19.13 | $20.80 | $18.48 | $20.70 | $20.70 | 764,050 |
| 2015-10-27 | $18.81 | $19.27 | $18.46 | $19.25 | $19.25 | 376,525 |
| 2015-10-26 | $18.34 | $19.18 | $18.15 | $18.85 | $18.85 | 356,066 |
| 2015-10-23 | $17.97 | $18.50 | $17.76 | $18.41 | $18.41 | 413,648 |
| 2015-10-22 | $17.73 | $18.13 | $17.11 | $17.70 | $17.70 | 565,205 |
| 2015-10-21 | $17.30 | $17.88 | $16.51 | $17.63 | $17.63 | 501,673 |
| 2015-10-20 | $18.08 | $18.08 | $17.03 | $17.12 | $17.12 | 510,469 |
| 2015-10-19 | $17.58 | $18.56 | $17.36 | $18.02 | $18.02 | 438,383 |
| 2015-10-16 | $17.62 | $17.96 | $17.37 | $17.70 | $17.70 | 357,569 |
| 2015-10-15 | $16.77 | $17.55 | $16.61 | $17.54 | $17.54 | 621,098 |
| 2015-10-14 | $16.94 | $17.54 | $16.65 | $16.97 | $16.97 | 425,346 |
| 2015-10-13 | $17.30 | $17.88 | $16.76 | $16.82 | $16.82 | 389,185 |
| 2015-10-12 | $17.44 | $17.82 | $17.28 | $17.43 | $17.43 | 329,037 |
| 2015-10-09 | $17.29 | $17.87 | $16.87 | $17.43 | $17.43 | 359,898 |
| 2015-10-08 | $18.31 | $18.45 | $16.72 | $17.12 | $17.12 | 1,077,976 |
| 2015-10-07 | $18.37 | $18.78 | $17.39 | $18.50 | $18.50 | 571,457 |
| 2015-10-06 | $19.81 | $20.23 | $17.65 | $18.37 | $18.37 | 439,958 |
| 2015-10-05 | $19.63 | $19.92 | $18.56 | $19.21 | $19.21 | 686,303 |
| 2015-10-02 | $18.05 | $19.63 | $17.92 | $19.44 | $19.44 | 538,183 |
| 2015-10-01 | $18.44 | $18.86 | $17.58 | $18.40 | $18.40 | 897,836 |
| 2015-09-30 | $17.91 | $18.76 | $17.61 | $18.57 | $18.57 | 723,292 |
| 2015-09-29 | $18.17 | $19.27 | $17.07 | $17.42 | $17.42 | 627,122 |
| 2015-09-28 | $20.13 | $20.29 | $17.95 | $18.17 | $18.17 | 1,504,624 |
| 2015-09-25 | $23.08 | $23.08 | $19.85 | $20.35 | $20.35 | 917,593 |
| 2015-09-24 | $23.38 | $23.41 | $22.41 | $22.67 | $22.67 | 673,687 |
| 2015-09-23 | $24.28 | $24.52 | $23.26 | $23.71 | $23.71 | 595,907 |
| 2015-09-22 | $24.08 | $24.42 | $23.05 | $24.11 | $24.11 | 676,873 |
| 2015-09-21 | $26.66 | $26.66 | $24.42 | $24.60 | $24.60 | 499,831 |
| 2015-09-18 | $25.75 | $26.25 | $25.52 | $25.80 | $25.80 | 1,484,537 |
| 2015-09-17 | $25.14 | $26.45 | $25.09 | $26.28 | $26.28 | 707,654 |
| 2015-09-16 | $25.52 | $25.73 | $24.74 | $25.05 | $25.05 | 473,005 |
| 2015-09-15 | $25.34 | $25.56 | $24.85 | $25.36 | $25.36 | 445,976 |
| 2015-09-14 | $25.33 | $25.66 | $24.38 | $25.16 | $25.16 | 330,864 |
| 2015-09-11 | $24.58 | $25.21 | $24.58 | $25.09 | $25.09 | 609,642 |
| 2015-09-10 | $24.46 | $24.99 | $24.46 | $24.92 | $24.92 | 413,882 |
| 2015-09-09 | $25.29 | $25.32 | $24.24 | $24.48 | $24.48 | 406,991 |
| 2015-09-08 | $24.61 | $25.08 | $24.16 | $24.96 | $24.96 | 502,142 |
Insmed Inc (INSM) News Headlines
.jpg)
Buy this biopharmaceutical stock that can rally 25%, says RBC Capital Markets
The firm initiated coverage at an outperform rating.
cnbc.com Feb. 25, 2025Recent Insmed Inc (INSM) News
Similar Companies to Insmed Inc (INSM) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |