Intra-Cellular Therapies Inc (ITCI) Exchange: NASDAQ
Data as of May 2, 2025
$131.81 ($0.06) 0.05%
Intra-Cellular Therapies Inc - Daily Information
Click for more stock information on Intra-Cellular Therapies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $131.85 |
| Previous Close | $131.81 |
| High | $131.87 |
| Low | $131.79 |
| Adjusted Open | $131.85 |
| Previous Adjusted Close | $131.81 |
| Adjusted High | $131.87 |
| Adjusted Low | $131.79 |
About Intra-Cellular Therapies Inc (ITCI)
Intra-Cellular Therapies is a biopharmaceutical company founded on Nobel prize-winning research that allows us to understand how therapies affect the inner-workings of cells in the body. The company leverages this intracellular approach to develop innovative treatments for people living with complex psychiatric and neurologic diseases.
Invest in Intra-Cellular Therapies Inc (ITCI)
Historical Stock Data for Intra-Cellular Therapies Inc (ITCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $131.85 | $131.87 | $131.79 | $131.81 | $131.81 | 1,584,640 |
| 2025-03-27 | $131.75 | $131.79 | $131.71 | $131.75 | $131.75 | 1,868,089 |
| 2025-03-26 | $131.78 | $131.78 | $131.65 | $131.69 | $131.69 | 1,016,572 |
| 2025-03-25 | $131.75 | $131.79 | $131.63 | $131.70 | $131.70 | 1,133,828 |
| 2025-03-24 | $131.58 | $131.71 | $131.58 | $131.70 | $131.70 | 661,024 |
| 2025-03-21 | $131.55 | $131.67 | $131.51 | $131.65 | $131.65 | 1,836,929 |
| 2025-03-20 | $131.55 | $131.60 | $131.50 | $131.60 | $131.60 | 921,900 |
| 2025-03-19 | $131.45 | $131.57 | $131.45 | $131.53 | $131.53 | 1,232,359 |
| 2025-03-18 | $131.42 | $131.48 | $131.35 | $131.45 | $131.45 | 1,468,286 |
| 2025-03-17 | $131.29 | $131.46 | $131.27 | $131.45 | $131.45 | 996,758 |
| 2025-03-14 | $131.28 | $131.40 | $131.24 | $131.26 | $131.26 | 1,500,345 |
| 2025-03-13 | $131.25 | $131.38 | $131.22 | $131.36 | $131.36 | 1,909,588 |
| 2025-03-12 | $131.25 | $131.33 | $131.19 | $131.25 | $131.25 | 2,678,076 |
| 2025-03-11 | $131.24 | $131.37 | $131.23 | $131.24 | $131.24 | 3,744,175 |
| 2025-03-10 | $131.21 | $131.28 | $131.20 | $131.25 | $131.25 | 2,620,855 |
| 2025-03-07 | $131.30 | $131.32 | $131.21 | $131.24 | $131.24 | 1,259,934 |
| 2025-03-06 | $131.23 | $131.28 | $131.20 | $131.25 | $131.25 | 1,158,513 |
| 2025-03-05 | $131.28 | $131.35 | $131.18 | $131.19 | $131.19 | 2,877,931 |
| 2025-03-04 | $131.26 | $131.36 | $131.21 | $131.24 | $131.24 | 2,899,824 |
| 2025-03-03 | $131.33 | $131.35 | $131.20 | $131.28 | $131.28 | 7,155,385 |
| 2025-02-28 | $128.49 | $128.50 | $128.06 | $128.20 | $128.20 | 1,484,476 |
| 2025-02-27 | $128.59 | $128.63 | $128.20 | $128.25 | $128.25 | 1,278,873 |
| 2025-02-26 | $129.00 | $129.00 | $128.04 | $128.46 | $128.46 | 1,597,685 |
| 2025-02-25 | $128.58 | $128.74 | $128.31 | $128.58 | $128.58 | 1,466,098 |
| 2025-02-24 | $128.68 | $128.72 | $128.53 | $128.57 | $128.57 | 1,732,446 |
| 2025-02-21 | $128.77 | $128.77 | $128.52 | $128.60 | $128.60 | 1,263,662 |
| 2025-02-20 | $128.68 | $128.77 | $128.47 | $128.54 | $128.54 | 1,458,838 |
| 2025-02-19 | $128.03 | $128.75 | $128.00 | $128.60 | $128.60 | 2,625,055 |
| 2025-02-18 | $128.00 | $128.13 | $127.91 | $127.96 | $127.96 | 2,497,012 |
| 2025-02-14 | $127.95 | $128.19 | $127.80 | $127.82 | $127.82 | 1,382,005 |
| 2025-02-13 | $127.91 | $128.15 | $127.72 | $128.06 | $128.06 | 2,244,362 |
| 2025-02-12 | $127.50 | $127.99 | $127.45 | $127.97 | $127.97 | 3,146,600 |
| 2025-02-11 | $127.22 | $127.97 | $127.06 | $127.56 | $127.56 | 1,569,131 |
| 2025-02-10 | $127.11 | $127.30 | $127.05 | $127.12 | $127.12 | 2,350,544 |
| 2025-02-07 | $127.24 | $127.26 | $127.01 | $127.01 | $127.01 | 1,547,594 |
| 2025-02-06 | $127.08 | $127.26 | $127.01 | $127.12 | $127.12 | 1,806,670 |
| 2025-02-05 | $127.19 | $127.23 | $126.92 | $127.03 | $127.03 | 2,109,781 |
| 2025-02-04 | $127.24 | $127.36 | $126.88 | $126.90 | $126.90 | 3,200,473 |
| 2025-02-03 | $126.89 | $127.32 | $126.89 | $127.19 | $127.19 | 1,734,223 |
| 2025-01-31 | $127.27 | $127.27 | $127.01 | $127.08 | $127.08 | 1,786,777 |
| 2025-01-30 | $126.91 | $127.24 | $126.91 | $127.00 | $127.00 | 2,291,986 |
| 2025-01-29 | $127.38 | $127.38 | $126.94 | $127.02 | $127.02 | 2,392,444 |
| 2025-01-28 | $127.16 | $127.25 | $126.94 | $127.00 | $127.00 | 2,050,570 |
| 2025-01-27 | $127.31 | $127.47 | $127.15 | $127.21 | $127.21 | 2,722,277 |
| 2025-01-24 | $127.20 | $127.61 | $127.19 | $127.35 | $127.35 | 4,073,483 |
| 2025-01-23 | $127.19 | $127.43 | $127.07 | $127.07 | $127.07 | 4,917,175 |
| 2025-01-22 | $127.00 | $127.60 | $127.00 | $127.15 | $127.15 | 6,343,873 |
| 2025-01-21 | $126.64 | $126.93 | $126.43 | $126.50 | $126.50 | 6,428,652 |
| 2025-01-17 | $126.65 | $126.74 | $126.16 | $126.20 | $126.20 | 6,016,636 |
| 2025-01-16 | $127.00 | $127.09 | $126.25 | $126.26 | $126.26 | 7,519,148 |
| 2025-01-15 | $126.91 | $127.16 | $126.00 | $126.71 | $126.71 | 7,741,836 |
| 2025-01-14 | $127.19 | $127.45 | $126.75 | $126.89 | $126.89 | 16,589,941 |
| 2025-01-13 | $127.95 | $128.00 | $126.90 | $127.19 | $127.19 | 35,895,074 |
| 2025-01-10 | $86.53 | $98.40 | $86.25 | $94.87 | $94.87 | 4,132,139 |
| 2025-01-08 | $83.00 | $83.05 | $81.86 | $82.56 | $82.56 | 418,224 |
| 2025-01-07 | $81.68 | $84.19 | $80.83 | $83.23 | $83.23 | 722,172 |
| 2025-01-06 | $83.71 | $83.76 | $81.40 | $81.78 | $81.78 | 697,308 |
| 2025-01-03 | $84.59 | $84.64 | $82.76 | $83.72 | $83.72 | 367,727 |
| 2025-01-02 | $84.16 | $84.99 | $83.75 | $84.24 | $84.24 | 509,955 |
| 2024-12-31 | $83.67 | $84.70 | $83.05 | $83.52 | $83.52 | 344,909 |
| 2024-12-30 | $84.21 | $84.86 | $82.32 | $83.48 | $83.48 | 424,969 |
| 2024-12-27 | $85.62 | $86.26 | $84.14 | $84.85 | $84.85 | 485,019 |
| 2024-12-26 | $84.60 | $86.36 | $84.41 | $86.00 | $86.00 | 278,121 |
| 2024-12-24 | $83.93 | $85.78 | $83.46 | $85.24 | $85.24 | 187,200 |
| 2024-12-23 | $83.86 | $84.52 | $83.06 | $84.00 | $84.00 | 344,707 |
| 2024-12-20 | $84.54 | $85.03 | $82.76 | $83.45 | $83.45 | 1,120,463 |
| 2024-12-19 | $86.59 | $87.95 | $83.42 | $84.14 | $84.14 | 711,201 |
| 2024-12-18 | $87.86 | $89.12 | $86.09 | $86.72 | $86.72 | 1,068,565 |
| 2024-12-17 | $84.94 | $87.07 | $84.15 | $86.96 | $86.96 | 537,525 |
| 2024-12-16 | $82.55 | $85.50 | $82.19 | $85.11 | $85.11 | 454,283 |
| 2024-12-13 | $83.12 | $83.91 | $82.14 | $83.03 | $83.03 | 366,657 |
| 2024-12-12 | $83.96 | $84.31 | $82.61 | $83.40 | $83.40 | 394,822 |
| 2024-12-11 | $83.42 | $84.18 | $81.37 | $83.88 | $83.88 | 434,451 |
| 2024-12-10 | $85.23 | $85.58 | $82.89 | $83.11 | $83.11 | 318,665 |
| 2024-12-09 | $84.15 | $85.44 | $82.84 | $84.96 | $84.96 | 480,951 |
| 2024-12-06 | $84.00 | $84.71 | $83.39 | $84.55 | $84.55 | 274,762 |
| 2024-12-05 | $85.41 | $85.41 | $83.52 | $84.09 | $84.09 | 375,010 |
| 2024-12-04 | $85.00 | $86.32 | $84.73 | $85.95 | $85.95 | 427,307 |
| 2024-12-03 | $86.01 | $86.76 | $84.47 | $85.31 | $85.31 | 346,203 |
| 2024-12-02 | $85.53 | $86.99 | $85.39 | $86.03 | $86.03 | 466,633 |
| 2024-11-29 | $86.19 | $86.59 | $84.63 | $85.65 | $85.65 | 275,834 |
| 2024-11-27 | $85.57 | $86.78 | $85.13 | $86.59 | $86.59 | 402,841 |
| 2024-11-26 | $85.32 | $86.60 | $84.73 | $86.43 | $86.43 | 293,640 |
| 2024-11-25 | $86.27 | $86.86 | $84.89 | $84.99 | $84.99 | 463,810 |
| 2024-11-22 | $85.88 | $86.10 | $84.74 | $85.69 | $85.69 | 437,924 |
| 2024-11-21 | $85.51 | $86.05 | $84.38 | $85.45 | $85.45 | 390,176 |
| 2024-11-20 | $83.35 | $86.36 | $82.77 | $85.64 | $85.64 | 407,807 |
| 2024-11-19 | $82.64 | $83.49 | $81.90 | $83.35 | $83.35 | 703,926 |
| 2024-11-18 | $83.56 | $83.61 | $81.83 | $82.47 | $82.47 | 585,319 |
| 2024-11-15 | $86.77 | $87.12 | $83.21 | $83.42 | $83.42 | 628,182 |
| 2024-11-14 | $88.00 | $89.33 | $87.40 | $87.63 | $87.63 | 616,356 |
| 2024-11-13 | $88.49 | $89.62 | $87.52 | $88.22 | $88.22 | 982,148 |
| 2024-11-12 | $91.00 | $91.52 | $88.18 | $88.49 | $88.49 | 791,570 |
| 2024-11-11 | $91.73 | $93.45 | $90.63 | $91.57 | $91.57 | 922,131 |
| 2024-11-08 | $89.57 | $91.40 | $89.28 | $91.29 | $91.29 | 585,634 |
| 2024-11-07 | $89.86 | $91.68 | $89.41 | $90.51 | $90.51 | 586,500 |
| 2024-11-06 | $90.00 | $90.25 | $87.48 | $89.44 | $89.44 | 697,819 |
| 2024-11-05 | $85.79 | $89.44 | $85.08 | $89.24 | $89.24 | 507,400 |
| 2024-11-04 | $86.41 | $87.31 | $86.02 | $86.17 | $86.17 | 713,064 |
| 2024-11-01 | $84.84 | $86.98 | $84.36 | $86.54 | $86.54 | 935,219 |
| 2024-10-31 | $85.01 | $86.88 | $84.57 | $84.75 | $84.75 | 1,081,850 |
| 2024-10-30 | $78.89 | $88.00 | $76.76 | $85.47 | $85.47 | 2,524,563 |
| 2024-10-29 | $77.24 | $78.02 | $75.57 | $76.75 | $76.75 | 690,135 |
| 2024-10-28 | $75.93 | $77.05 | $75.58 | $76.82 | $76.82 | 650,915 |
| 2024-10-25 | $75.60 | $76.87 | $75.25 | $75.81 | $75.81 | 410,853 |
| 2024-10-24 | $75.22 | $76.04 | $74.80 | $75.64 | $75.64 | 251,523 |
| 2024-10-23 | $76.52 | $76.98 | $74.76 | $75.02 | $75.02 | 270,812 |
| 2024-10-22 | $76.52 | $78.03 | $76.17 | $77.09 | $77.09 | 344,235 |
| 2024-10-21 | $77.94 | $78.47 | $76.56 | $76.91 | $76.91 | 468,461 |
| 2024-10-18 | $78.22 | $79.46 | $78.04 | $78.34 | $78.34 | 505,830 |
| 2024-10-17 | $76.46 | $78.84 | $76.42 | $78.68 | $78.68 | 455,753 |
| 2024-10-16 | $75.10 | $76.55 | $74.59 | $76.09 | $76.09 | 427,022 |
| 2024-10-15 | $73.91 | $75.12 | $73.82 | $74.71 | $74.71 | 744,313 |
| 2024-10-14 | $76.02 | $76.14 | $73.76 | $73.84 | $73.84 | 519,254 |
| 2024-10-11 | $73.70 | $76.19 | $73.70 | $75.76 | $75.76 | 615,896 |
| 2024-10-10 | $73.10 | $73.71 | $71.95 | $73.61 | $73.61 | 383,669 |
| 2024-10-09 | $72.68 | $74.32 | $72.32 | $73.24 | $73.24 | 496,866 |
| 2024-10-08 | $71.43 | $72.71 | $71.20 | $72.39 | $72.39 | 590,699 |
| 2024-10-07 | $72.90 | $73.18 | $70.90 | $71.19 | $71.19 | 522,385 |
| 2024-10-04 | $72.71 | $72.97 | $72.32 | $72.89 | $72.89 | 264,594 |
| 2024-10-03 | $72.53 | $73.31 | $72.21 | $72.25 | $72.25 | 521,778 |
| 2024-10-02 | $72.30 | $73.34 | $71.82 | $72.62 | $72.62 | 340,256 |
| 2024-10-01 | $73.63 | $73.63 | $71.89 | $72.65 | $72.65 | 367,043 |
| 2024-09-30 | $73.00 | $73.91 | $72.78 | $73.17 | $73.17 | 356,287 |
| 2024-09-27 | $74.00 | $74.62 | $72.54 | $73.30 | $73.30 | 385,517 |
| 2024-09-26 | $74.58 | $74.92 | $73.05 | $73.21 | $73.21 | 283,198 |
| 2024-09-25 | $75.81 | $75.97 | $73.73 | $74.37 | $74.37 | 359,536 |
| 2024-09-24 | $76.22 | $76.22 | $74.05 | $75.52 | $75.52 | 617,157 |
| 2024-09-23 | $77.82 | $78.21 | $74.77 | $75.81 | $75.81 | 422,677 |
| 2024-09-20 | $77.00 | $78.15 | $76.80 | $77.61 | $77.61 | 845,893 |
| 2024-09-19 | $75.12 | $77.18 | $74.62 | $76.97 | $76.97 | 547,070 |
| 2024-09-18 | $74.95 | $75.72 | $74.46 | $74.70 | $74.70 | 429,561 |
| 2024-09-17 | $75.27 | $76.56 | $74.67 | $75.11 | $75.11 | 395,859 |
| 2024-09-16 | $75.75 | $76.60 | $75.21 | $75.26 | $75.26 | 407,288 |
| 2024-09-13 | $75.55 | $76.98 | $74.95 | $75.38 | $75.38 | 488,068 |
| 2024-09-12 | $74.55 | $75.85 | $74.10 | $75.22 | $75.22 | 408,726 |
| 2024-09-11 | $73.62 | $74.92 | $73.05 | $74.72 | $74.72 | 257,185 |
| 2024-09-10 | $74.80 | $75.16 | $73.22 | $73.56 | $73.56 | 946,308 |
| 2024-09-09 | $73.86 | $76.34 | $73.71 | $74.41 | $74.41 | 669,355 |
| 2024-09-06 | $74.89 | $76.12 | $73.02 | $73.54 | $73.54 | 840,108 |
| 2024-09-05 | $73.13 | $73.13 | $71.80 | $72.42 | $72.42 | 303,266 |
| 2024-09-04 | $72.61 | $73.09 | $71.75 | $72.66 | $72.66 | 365,138 |
| 2024-09-03 | $73.30 | $74.73 | $72.61 | $73.00 | $73.00 | 459,343 |
| 2024-08-30 | $72.27 | $73.48 | $72.21 | $73.28 | $73.28 | 603,112 |
| 2024-08-29 | $72.77 | $73.47 | $72.02 | $72.26 | $72.26 | 379,566 |
| 2024-08-28 | $73.70 | $73.74 | $72.42 | $72.77 | $72.77 | 403,236 |
| 2024-08-27 | $74.18 | $74.52 | $72.88 | $73.88 | $73.88 | 396,015 |
| 2024-08-26 | $74.46 | $75.15 | $74.35 | $74.49 | $74.49 | 211,965 |
| 2024-08-23 | $74.54 | $74.81 | $74.00 | $74.48 | $74.48 | 268,233 |
| 2024-08-22 | $75.64 | $75.75 | $74.27 | $74.36 | $74.36 | 423,606 |
| 2024-08-21 | $77.14 | $78.14 | $74.90 | $75.69 | $75.69 | 755,364 |
| 2024-08-20 | $75.93 | $77.32 | $75.36 | $76.99 | $76.99 | 365,784 |
| 2024-08-19 | $74.83 | $75.75 | $74.19 | $75.73 | $75.73 | 410,753 |
| 2024-08-16 | $75.00 | $75.38 | $74.22 | $74.83 | $74.83 | 486,189 |
| 2024-08-15 | $76.57 | $77.22 | $74.89 | $75.27 | $75.27 | 547,288 |
| 2024-08-14 | $75.70 | $76.05 | $74.02 | $75.62 | $75.62 | 482,933 |
| 2024-08-13 | $75.02 | $77.14 | $74.44 | $75.33 | $75.33 | 467,461 |
| 2024-08-12 | $73.68 | $74.97 | $73.35 | $74.90 | $74.90 | 423,505 |
| 2024-08-09 | $74.86 | $75.39 | $73.00 | $73.61 | $73.61 | 519,649 |
| 2024-08-08 | $73.68 | $74.47 | $72.11 | $74.42 | $74.42 | 969,377 |
| 2024-08-07 | $76.95 | $77.29 | $72.85 | $73.63 | $73.63 | 2,021,628 |
| 2024-08-06 | $78.54 | $79.22 | $76.93 | $78.17 | $78.17 | 909,901 |
| 2024-08-05 | $72.43 | $78.12 | $72.29 | $77.80 | $77.80 | 1,144,385 |
| 2024-08-02 | $77.33 | $78.31 | $76.29 | $77.30 | $77.30 | 399,289 |
| 2024-08-01 | $78.69 | $79.49 | $77.83 | $79.00 | $79.00 | 450,479 |
| 2024-07-31 | $78.95 | $79.67 | $78.02 | $78.72 | $78.72 | 588,236 |
| 2024-07-30 | $78.19 | $79.01 | $76.71 | $78.10 | $78.10 | 573,204 |
| 2024-07-29 | $80.44 | $80.44 | $77.15 | $78.19 | $78.19 | 770,912 |
| 2024-07-26 | $81.16 | $82.00 | $79.43 | $80.39 | $80.39 | 625,487 |
| 2024-07-25 | $77.11 | $81.82 | $77.11 | $80.84 | $80.84 | 1,568,046 |
| 2024-07-24 | $77.88 | $78.29 | $77.05 | $77.27 | $77.27 | 409,368 |
| 2024-07-23 | $76.48 | $79.38 | $75.59 | $78.20 | $78.20 | 1,061,340 |
| 2024-07-22 | $75.75 | $76.55 | $74.62 | $76.48 | $76.48 | 549,187 |
| 2024-07-19 | $75.24 | $76.10 | $74.48 | $74.86 | $74.86 | 685,252 |
| 2024-07-18 | $76.53 | $76.83 | $74.45 | $74.94 | $74.94 | 738,420 |
| 2024-07-17 | $77.90 | $78.62 | $75.94 | $76.51 | $76.51 | 774,252 |
| 2024-07-16 | $79.26 | $79.88 | $78.46 | $78.57 | $78.57 | 608,948 |
| 2024-07-15 | $78.10 | $79.03 | $77.57 | $78.69 | $78.69 | 520,235 |
| 2024-07-12 | $78.31 | $79.03 | $77.48 | $78.13 | $78.13 | 938,592 |
| 2024-07-11 | $77.40 | $79.71 | $77.21 | $78.32 | $78.32 | 1,045,097 |
| 2024-07-10 | $75.14 | $77.56 | $74.54 | $77.29 | $77.29 | 1,437,608 |
| 2024-07-09 | $71.68 | $74.36 | $71.25 | $74.07 | $74.07 | 1,009,852 |
| 2024-07-08 | $69.53 | $71.72 | $68.98 | $71.56 | $71.56 | 839,172 |
| 2024-07-05 | $69.00 | $69.72 | $68.16 | $69.56 | $69.56 | 467,166 |
| 2024-07-03 | $67.81 | $69.13 | $67.68 | $69.07 | $69.07 | 596,487 |
| 2024-07-02 | $68.77 | $69.37 | $68.15 | $68.54 | $68.54 | 1,396,930 |
| 2024-07-01 | $68.38 | $71.86 | $66.26 | $67.99 | $67.99 | 1,797,572 |
| 2024-06-28 | $71.01 | $71.77 | $67.69 | $68.49 | $68.49 | 13,717,687 |
| 2024-06-27 | $71.76 | $72.04 | $70.67 | $70.98 | $70.98 | 1,205,001 |
| 2024-06-26 | $71.66 | $72.36 | $70.52 | $71.09 | $71.09 | 1,396,937 |
| 2024-06-25 | $74.59 | $76.19 | $71.95 | $72.42 | $72.42 | 1,298,611 |
| 2024-06-24 | $76.55 | $77.24 | $75.28 | $75.57 | $75.57 | 817,547 |
| 2024-06-21 | $75.77 | $77.94 | $75.60 | $76.58 | $76.58 | 1,685,775 |
| 2024-06-20 | $75.23 | $76.72 | $74.06 | $75.55 | $75.55 | 1,356,550 |
| 2024-06-18 | $76.07 | $78.53 | $71.56 | $75.48 | $75.48 | 4,706,606 |
| 2024-06-17 | $67.91 | $70.07 | $67.91 | $68.87 | $68.87 | 810,969 |
| 2024-06-14 | $67.66 | $69.28 | $66.57 | $67.77 | $67.77 | 636,038 |
| 2024-06-13 | $68.99 | $69.00 | $67.17 | $68.41 | $68.41 | 701,402 |
| 2024-06-12 | $70.22 | $70.43 | $67.97 | $68.20 | $68.20 | 847,314 |
| 2024-06-11 | $67.62 | $69.64 | $66.89 | $69.13 | $69.13 | 353,498 |
| 2024-06-10 | $68.16 | $69.48 | $67.05 | $69.07 | $69.07 | 466,116 |
| 2024-06-07 | $68.13 | $68.75 | $67.37 | $68.41 | $68.41 | 563,213 |
| 2024-06-06 | $67.69 | $68.76 | $67.04 | $68.55 | $68.55 | 480,961 |
| 2024-06-05 | $68.23 | $68.23 | $66.75 | $67.81 | $67.81 | 453,060 |
| 2024-06-04 | $68.32 | $68.61 | $67.06 | $67.88 | $67.88 | 584,092 |
| 2024-06-03 | $67.42 | $70.08 | $67.30 | $68.41 | $68.41 | 830,546 |
| 2024-05-31 | $66.02 | $67.70 | $65.81 | $67.24 | $67.24 | 1,046,047 |
| 2024-05-30 | $66.66 | $67.40 | $65.15 | $65.65 | $65.65 | 592,404 |
| 2024-05-29 | $65.06 | $67.09 | $64.72 | $66.54 | $66.54 | 766,722 |
| 2024-05-28 | $65.67 | $66.55 | $65.20 | $65.62 | $65.62 | 633,790 |
| 2024-05-24 | $66.48 | $66.48 | $64.88 | $65.54 | $65.54 | 628,393 |
| 2024-05-23 | $70.00 | $70.00 | $65.82 | $66.37 | $66.37 | 913,664 |
| 2024-05-22 | $66.88 | $69.12 | $66.86 | $67.30 | $67.30 | 812,207 |
| 2024-05-21 | $65.10 | $67.99 | $64.89 | $67.00 | $67.00 | 1,007,526 |
| 2024-05-20 | $65.06 | $65.82 | $64.09 | $65.32 | $65.32 | 999,099 |
| 2024-05-17 | $66.88 | $66.88 | $64.92 | $65.00 | $65.00 | 783,425 |
| 2024-05-16 | $66.72 | $67.10 | $65.51 | $66.53 | $66.53 | 723,533 |
| 2024-05-15 | $66.68 | $68.16 | $66.51 | $66.84 | $66.84 | 691,551 |
| 2024-05-14 | $66.76 | $67.27 | $65.17 | $65.71 | $65.71 | 696,956 |
| 2024-05-13 | $65.16 | $67.22 | $65.16 | $66.32 | $66.32 | 706,863 |
| 2024-05-10 | $65.75 | $66.71 | $64.92 | $64.96 | $64.96 | 730,757 |
| 2024-05-09 | $66.97 | $67.23 | $65.45 | $65.56 | $65.56 | 767,145 |
| 2024-05-08 | $71.12 | $71.22 | $66.95 | $67.00 | $67.00 | 994,208 |
| 2024-05-07 | $69.72 | $71.64 | $68.61 | $71.21 | $71.21 | 1,128,033 |
| 2024-05-06 | $68.88 | $71.02 | $68.26 | $71.01 | $71.01 | 750,134 |
| 2024-05-03 | $71.07 | $71.35 | $68.48 | $68.80 | $68.80 | 909,098 |
| 2024-05-02 | $73.77 | $73.77 | $69.98 | $70.34 | $70.34 | 1,233,787 |
| 2024-05-01 | $71.61 | $73.68 | $71.61 | $72.73 | $72.73 | 714,823 |
| 2024-04-30 | $72.45 | $72.83 | $71.38 | $71.81 | $71.81 | 840,680 |
| 2024-04-29 | $73.58 | $73.82 | $71.97 | $72.30 | $72.30 | 537,337 |
| 2024-04-26 | $72.27 | $73.52 | $71.66 | $73.26 | $73.26 | 594,803 |
| 2024-04-25 | $72.46 | $72.78 | $71.35 | $72.13 | $72.13 | 658,777 |
| 2024-04-24 | $73.74 | $74.12 | $72.41 | $73.12 | $73.12 | 736,512 |
| 2024-04-23 | $75.06 | $76.89 | $73.69 | $74.01 | $74.01 | 826,601 |
| 2024-04-22 | $73.68 | $75.14 | $72.02 | $74.54 | $74.54 | 1,927,853 |
| 2024-04-19 | $72.31 | $74.56 | $70.93 | $72.37 | $72.37 | 2,189,254 |
| 2024-04-18 | $74.40 | $75.08 | $71.21 | $72.00 | $72.00 | 4,711,039 |
| 2024-04-17 | $79.00 | $83.25 | $76.50 | $76.69 | $76.69 | 2,862,199 |
| 2024-04-16 | $75.29 | $84.89 | $75.00 | $79.84 | $79.84 | 7,381,356 |
| 2024-04-15 | $65.71 | $66.05 | $64.16 | $64.76 | $64.76 | 503,322 |
| 2024-04-12 | $68.04 | $68.67 | $64.84 | $65.88 | $65.88 | 586,929 |
| 2024-04-11 | $67.89 | $68.68 | $66.53 | $67.97 | $67.97 | 431,105 |
| 2024-04-10 | $67.12 | $68.12 | $66.53 | $67.28 | $67.28 | 541,589 |
| 2024-04-09 | $68.07 | $69.02 | $67.90 | $68.62 | $68.62 | 472,577 |
| 2024-04-08 | $68.74 | $68.91 | $67.33 | $67.70 | $67.70 | 304,790 |
| 2024-04-05 | $67.29 | $69.50 | $67.02 | $68.44 | $68.44 | 701,587 |
| 2024-04-04 | $68.49 | $69.33 | $66.61 | $67.21 | $67.21 | 659,620 |
| 2024-04-03 | $66.28 | $68.73 | $65.99 | $67.32 | $67.32 | 548,751 |
| 2024-04-02 | $66.94 | $67.55 | $65.93 | $66.67 | $66.67 | 481,424 |
| 2024-04-01 | $69.20 | $69.36 | $67.73 | $68.27 | $68.27 | 367,871 |
| 2024-03-28 | $69.78 | $70.00 | $68.14 | $69.20 | $69.20 | 878,657 |
| 2024-03-27 | $67.94 | $69.75 | $67.50 | $69.72 | $69.72 | 428,676 |
| 2024-03-26 | $68.88 | $69.27 | $67.13 | $67.33 | $67.33 | 303,687 |
| 2024-03-25 | $69.59 | $70.07 | $67.82 | $67.97 | $67.97 | 639,309 |
| 2024-03-22 | $68.74 | $69.90 | $68.74 | $69.02 | $69.02 | 821,338 |
| 2024-03-21 | $67.78 | $69.27 | $67.38 | $68.38 | $68.38 | 631,587 |
| 2024-03-20 | $65.50 | $67.41 | $64.95 | $67.21 | $67.21 | 978,929 |
| 2024-03-19 | $63.91 | $66.67 | $63.87 | $65.45 | $65.45 | 519,085 |
| 2024-03-18 | $64.97 | $65.98 | $64.75 | $65.37 | $65.37 | 488,612 |
| 2024-03-15 | $64.46 | $65.09 | $63.92 | $64.78 | $64.78 | 1,070,700 |
| 2024-03-14 | $64.96 | $65.10 | $63.30 | $64.57 | $64.57 | 609,960 |
| 2024-03-13 | $64.26 | $65.74 | $64.04 | $65.21 | $65.21 | 486,249 |
| 2024-03-12 | $65.03 | $65.36 | $64.20 | $64.37 | $64.37 | 539,069 |
| 2024-03-11 | $67.32 | $67.59 | $64.50 | $65.43 | $65.43 | 639,068 |
| 2024-03-08 | $67.40 | $69.08 | $66.84 | $67.48 | $67.48 | 608,862 |
| 2024-03-07 | $66.43 | $67.16 | $65.69 | $66.72 | $66.72 | 565,506 |
| 2024-03-06 | $67.40 | $67.96 | $65.96 | $66.03 | $66.03 | 482,142 |
| 2024-03-05 | $66.89 | $67.53 | $65.12 | $66.62 | $66.62 | 881,519 |
| 2024-03-04 | $71.83 | $71.94 | $67.16 | $67.23 | $67.23 | 853,088 |
| 2024-03-01 | $69.93 | $72.31 | $69.76 | $71.49 | $71.49 | 728,490 |
| 2024-02-29 | $71.56 | $71.75 | $69.13 | $69.52 | $69.52 | 519,589 |
| 2024-02-28 | $72.65 | $72.99 | $70.93 | $71.13 | $71.13 | 405,691 |
| 2024-02-27 | $72.38 | $73.44 | $71.65 | $72.90 | $72.90 | 641,979 |
| 2024-02-26 | $69.88 | $71.61 | $67.53 | $71.56 | $71.56 | 1,082,985 |
| 2024-02-23 | $71.44 | $71.44 | $68.13 | $70.16 | $70.16 | 1,151,562 |
| 2024-02-22 | $70.35 | $73.04 | $62.78 | $71.93 | $71.93 | 2,012,443 |
| 2024-02-21 | $73.30 | $74.15 | $72.16 | $73.28 | $73.28 | 633,359 |
| 2024-02-20 | $75.05 | $75.65 | $73.09 | $73.70 | $73.70 | 697,286 |
| 2024-02-16 | $74.61 | $76.11 | $73.54 | $75.65 | $75.65 | 861,335 |
| 2024-02-15 | $72.75 | $75.40 | $72.00 | $74.89 | $74.89 | 1,221,049 |
| 2024-02-14 | $71.26 | $72.21 | $71.04 | $71.99 | $71.99 | 611,713 |
| 2024-02-13 | $70.80 | $71.28 | $69.35 | $70.40 | $70.40 | 858,759 |
| 2024-02-12 | $73.39 | $73.81 | $72.02 | $72.73 | $72.73 | 803,758 |
| 2024-02-09 | $71.37 | $73.39 | $70.95 | $72.77 | $72.77 | 729,360 |
| 2024-02-08 | $69.22 | $72.29 | $68.66 | $71.60 | $71.60 | 1,009,900 |
| 2024-02-07 | $70.20 | $70.59 | $68.35 | $68.57 | $68.57 | 1,174,928 |
| 2024-02-06 | $69.02 | $70.30 | $68.56 | $70.09 | $70.09 | 763,625 |
| 2024-02-05 | $66.46 | $69.31 | $66.22 | $69.00 | $69.00 | 637,596 |
| 2024-02-02 | $67.38 | $68.09 | $65.99 | $67.25 | $67.25 | 549,457 |
| 2024-02-01 | $67.76 | $68.74 | $67.33 | $68.19 | $68.19 | 669,524 |
| 2024-01-31 | $68.49 | $69.33 | $67.26 | $67.34 | $67.34 | 704,738 |
| 2024-01-30 | $69.66 | $69.66 | $67.00 | $68.39 | $68.39 | 678,057 |
| 2024-01-29 | $67.23 | $70.15 | $66.85 | $69.86 | $69.86 | 670,951 |
| 2024-01-26 | $67.53 | $68.49 | $67.35 | $67.37 | $67.37 | 1,019,565 |
| 2024-01-25 | $67.20 | $67.40 | $66.41 | $66.98 | $66.98 | 986,856 |
| 2024-01-24 | $67.14 | $67.18 | $65.65 | $66.09 | $66.09 | 758,560 |
| 2024-01-23 | $67.92 | $67.94 | $66.30 | $66.46 | $66.46 | 592,012 |
| 2024-01-22 | $66.39 | $67.72 | $66.25 | $67.32 | $67.32 | 689,313 |
| 2024-01-19 | $65.39 | $65.84 | $64.38 | $65.45 | $65.45 | 2,102,730 |
| 2024-01-18 | $66.27 | $66.27 | $64.75 | $65.14 | $65.14 | 756,306 |
| 2024-01-17 | $66.65 | $67.21 | $65.36 | $65.95 | $65.95 | 614,616 |
| 2024-01-16 | $66.12 | $67.93 | $65.52 | $67.47 | $67.47 | 1,043,996 |
| 2024-01-12 | $68.93 | $69.14 | $65.87 | $66.36 | $66.36 | 795,076 |
| 2024-01-11 | $66.85 | $68.01 | $65.72 | $68.01 | $68.01 | 963,199 |
| 2024-01-10 | $71.00 | $71.11 | $67.30 | $67.58 | $67.58 | 873,263 |
| 2024-01-09 | $70.88 | $71.35 | $69.93 | $70.75 | $70.75 | 598,472 |
| 2024-01-08 | $67.99 | $71.71 | $67.68 | $71.66 | $71.66 | 713,179 |
| 2024-01-05 | $68.31 | $70.77 | $67.76 | $68.50 | $68.50 | 724,175 |
| 2024-01-04 | $69.62 | $69.97 | $68.79 | $69.04 | $69.04 | 645,177 |
| 2024-01-03 | $71.50 | $71.63 | $69.03 | $69.45 | $69.45 | 945,997 |
| 2024-01-02 | $70.69 | $72.33 | $69.43 | $70.49 | $70.49 | 847,737 |
| 2023-12-29 | $71.74 | $72.18 | $70.81 | $71.62 | $71.62 | 630,688 |
| 2023-12-28 | $73.65 | $74.17 | $71.46 | $71.99 | $71.99 | 794,725 |
| 2023-12-27 | $71.76 | $73.90 | $71.30 | $73.65 | $73.65 | 696,389 |
| 2023-12-26 | $70.79 | $71.36 | $69.89 | $71.28 | $71.28 | 657,742 |
| 2023-12-22 | $68.50 | $71.78 | $68.50 | $70.35 | $70.35 | 1,346,541 |
| 2023-12-21 | $65.37 | $66.86 | $65.37 | $66.69 | $66.69 | 646,769 |
| 2023-12-20 | $65.10 | $66.45 | $64.05 | $65.28 | $65.28 | 1,077,651 |
| 2023-12-19 | $65.77 | $67.27 | $65.40 | $65.52 | $65.52 | 734,907 |
| 2023-12-18 | $65.40 | $65.82 | $64.01 | $65.26 | $65.26 | 523,264 |
| 2023-12-15 | $65.81 | $66.70 | $64.64 | $65.44 | $65.44 | 1,353,660 |
| 2023-12-14 | $66.47 | $67.99 | $64.61 | $65.32 | $65.32 | 1,293,844 |
| 2023-12-13 | $64.23 | $66.63 | $63.69 | $66.34 | $66.34 | 1,343,336 |
| 2023-12-12 | $59.89 | $64.46 | $58.93 | $64.40 | $64.40 | 1,709,241 |
| 2023-12-11 | $61.77 | $61.77 | $59.05 | $59.89 | $59.89 | 786,926 |
| 2023-12-08 | $61.04 | $61.74 | $59.77 | $60.29 | $60.29 | 731,002 |
| 2023-12-07 | $61.48 | $62.00 | $60.45 | $60.94 | $60.94 | 730,603 |
| 2023-12-06 | $63.11 | $63.11 | $60.64 | $61.45 | $61.45 | 1,014,398 |
| 2023-12-05 | $61.27 | $63.38 | $60.60 | $62.83 | $62.83 | 773,918 |
| 2023-12-04 | $63.00 | $63.93 | $61.20 | $61.46 | $61.46 | 886,577 |
| 2023-12-01 | $61.37 | $63.01 | $59.79 | $62.84 | $62.84 | 1,001,485 |
| 2023-11-30 | $59.63 | $61.41 | $59.37 | $61.37 | $61.37 | 791,917 |
| 2023-11-29 | $59.81 | $60.54 | $58.78 | $59.43 | $59.43 | 813,127 |
| 2023-11-28 | $59.65 | $60.06 | $58.86 | $59.07 | $59.07 | 751,437 |
| 2023-11-27 | $58.89 | $59.61 | $58.14 | $59.60 | $59.60 | 730,858 |
| 2023-11-24 | $59.04 | $60.31 | $58.96 | $59.42 | $59.42 | 302,280 |
| 2023-11-22 | $59.71 | $60.25 | $58.34 | $59.26 | $59.26 | 666,350 |
| 2023-11-21 | $58.20 | $59.48 | $57.68 | $58.53 | $58.53 | 768,572 |
| 2023-11-20 | $57.33 | $59.16 | $56.83 | $58.56 | $58.56 | 723,326 |
| 2023-11-17 | $55.56 | $57.33 | $54.17 | $57.19 | $57.19 | 761,441 |
| 2023-11-16 | $56.73 | $56.73 | $54.76 | $55.02 | $55.02 | 944,573 |
| 2023-11-15 | $56.22 | $57.77 | $56.22 | $56.69 | $56.69 | 626,466 |
| 2023-11-14 | $56.00 | $56.85 | $55.51 | $56.70 | $56.70 | 615,823 |
| 2023-11-13 | $53.35 | $54.93 | $52.88 | $54.37 | $54.37 | 440,376 |
| 2023-11-10 | $53.88 | $54.22 | $52.90 | $53.46 | $53.46 | 933,832 |
| 2023-11-09 | $55.28 | $55.35 | $53.17 | $53.52 | $53.52 | 809,424 |
| 2023-11-08 | $56.60 | $56.60 | $54.66 | $55.14 | $55.14 | 600,767 |
| 2023-11-07 | $55.64 | $56.57 | $54.50 | $56.24 | $56.24 | 894,654 |
| 2023-11-06 | $54.90 | $56.76 | $54.59 | $56.01 | $56.01 | 1,159,196 |
| 2023-11-03 | $53.27 | $55.67 | $53.27 | $54.99 | $54.99 | 1,176,547 |
| 2023-11-02 | $52.77 | $54.27 | $50.87 | $52.38 | $52.38 | 2,715,288 |
| 2023-11-01 | $49.90 | $50.92 | $49.30 | $50.87 | $50.87 | 1,178,847 |
| 2023-10-31 | $46.62 | $49.79 | $46.10 | $49.76 | $49.76 | 1,492,546 |
| 2023-10-30 | $48.52 | $48.71 | $45.50 | $46.37 | $46.37 | 1,704,915 |
| 2023-10-27 | $47.65 | $49.61 | $46.89 | $48.55 | $48.55 | 2,913,924 |
| 2023-10-26 | $48.43 | $48.88 | $47.99 | $48.04 | $48.04 | 764,345 |
| 2023-10-25 | $48.62 | $49.00 | $47.67 | $48.40 | $48.40 | 927,865 |
| 2023-10-24 | $49.48 | $50.03 | $49.09 | $49.17 | $49.17 | 586,815 |
| 2023-10-23 | $49.95 | $50.11 | $48.87 | $49.12 | $49.12 | 666,574 |
| 2023-10-20 | $49.82 | $50.37 | $49.61 | $50.06 | $50.06 | 708,209 |
| 2023-10-19 | $52.07 | $52.07 | $49.67 | $49.74 | $49.74 | 826,212 |
| 2023-10-18 | $53.06 | $53.41 | $51.74 | $52.19 | $52.19 | 589,627 |
| 2023-10-17 | $55.42 | $55.69 | $53.56 | $53.56 | $53.56 | 525,898 |
| 2023-10-16 | $53.85 | $55.58 | $53.44 | $54.98 | $54.98 | 829,533 |
| 2023-10-13 | $52.52 | $54.06 | $51.42 | $53.66 | $53.66 | 1,048,955 |
| 2023-10-12 | $53.01 | $53.01 | $50.94 | $52.50 | $52.50 | 1,597,407 |
| 2023-10-11 | $54.18 | $54.59 | $53.11 | $53.85 | $53.85 | 1,730,742 |
| 2023-10-10 | $51.79 | $54.78 | $51.13 | $54.29 | $54.29 | 1,146,240 |
| 2023-10-09 | $50.70 | $52.05 | $49.53 | $52.02 | $52.02 | 869,360 |
| 2023-10-06 | $51.06 | $51.97 | $50.76 | $50.97 | $50.97 | 541,475 |
| 2023-10-05 | $50.80 | $51.70 | $50.74 | $51.33 | $51.33 | 805,180 |
| 2023-10-04 | $51.42 | $51.44 | $50.36 | $50.91 | $50.91 | 394,047 |
| 2023-10-03 | $52.47 | $52.94 | $51.18 | $51.49 | $51.49 | 971,225 |
| 2023-10-02 | $51.83 | $52.75 | $51.66 | $52.49 | $52.49 | 766,258 |
| 2023-09-29 | $54.08 | $54.35 | $51.93 | $52.09 | $52.09 | 614,507 |
| 2023-09-28 | $54.16 | $54.94 | $53.68 | $53.80 | $53.80 | 430,806 |
| 2023-09-27 | $54.03 | $54.47 | $53.01 | $54.12 | $54.12 | 587,938 |
| 2023-09-26 | $53.95 | $54.90 | $53.21 | $53.75 | $53.75 | 771,659 |
| 2023-09-25 | $53.45 | $54.75 | $52.93 | $54.27 | $54.27 | 497,745 |
| 2023-09-22 | $52.80 | $54.73 | $52.75 | $53.77 | $53.77 | 612,087 |
| 2023-09-21 | $54.03 | $54.07 | $52.62 | $52.63 | $52.63 | 633,135 |
| 2023-09-20 | $54.36 | $54.92 | $54.00 | $54.44 | $54.44 | 850,492 |
| 2023-09-19 | $53.90 | $54.41 | $53.69 | $54.36 | $54.36 | 558,329 |
| 2023-09-18 | $54.82 | $54.82 | $52.75 | $53.91 | $53.91 | 762,096 |
| 2023-09-15 | $56.50 | $56.54 | $54.52 | $55.03 | $55.03 | 1,015,135 |
| 2023-09-14 | $57.33 | $57.88 | $56.28 | $56.39 | $56.39 | 461,909 |
| 2023-09-13 | $58.96 | $59.90 | $56.85 | $57.27 | $57.27 | 716,626 |
| 2023-09-12 | $58.96 | $59.73 | $58.20 | $59.31 | $59.31 | 504,177 |
| 2023-09-11 | $58.88 | $59.10 | $58.20 | $58.68 | $58.68 | 384,092 |
| 2023-09-08 | $57.72 | $59.26 | $55.98 | $58.70 | $58.70 | 526,309 |
| 2023-09-07 | $57.86 | $58.18 | $56.92 | $57.56 | $57.56 | 409,416 |
| 2023-09-06 | $57.10 | $57.49 | $56.19 | $57.46 | $57.46 | 590,135 |
| 2023-09-05 | $55.61 | $57.60 | $55.42 | $57.00 | $57.00 | 1,048,300 |
| 2023-09-01 | $55.59 | $56.47 | $55.54 | $55.86 | $55.86 | 586,468 |
| 2023-08-31 | $55.91 | $56.44 | $55.46 | $55.52 | $55.52 | 625,278 |
| 2023-08-30 | $54.97 | $55.37 | $54.85 | $55.37 | $55.37 | 815,313 |
| 2023-08-29 | $55.34 | $55.78 | $54.76 | $54.85 | $54.85 | 655,922 |
| 2023-08-28 | $55.16 | $55.47 | $54.96 | $55.29 | $55.29 | 370,443 |
| 2023-08-25 | $55.00 | $55.60 | $54.45 | $55.06 | $55.06 | 557,995 |
| 2023-08-24 | $55.55 | $55.85 | $55.02 | $55.11 | $55.11 | 592,422 |
| 2023-08-23 | $56.55 | $56.94 | $55.44 | $55.59 | $55.59 | 447,028 |
| 2023-08-22 | $56.03 | $56.74 | $55.72 | $56.12 | $56.12 | 588,060 |
| 2023-08-21 | $56.31 | $57.63 | $55.15 | $56.12 | $56.12 | 666,993 |
| 2023-08-18 | $54.96 | $56.99 | $54.94 | $56.24 | $56.24 | 812,316 |
| 2023-08-17 | $56.48 | $56.79 | $55.14 | $55.31 | $55.31 | 737,476 |
| 2023-08-16 | $57.58 | $58.07 | $56.40 | $56.50 | $56.50 | 706,711 |
| 2023-08-15 | $57.76 | $59.48 | $57.42 | $57.82 | $57.82 | 475,762 |
| 2023-08-14 | $58.29 | $58.40 | $57.30 | $57.76 | $57.76 | 817,308 |
| 2023-08-11 | $58.00 | $59.16 | $57.88 | $58.61 | $58.61 | 332,045 |
| 2023-08-10 | $58.02 | $59.07 | $57.85 | $58.20 | $58.20 | 383,628 |
| 2023-08-09 | $57.93 | $58.48 | $57.04 | $58.07 | $58.07 | 459,045 |
| 2023-08-08 | $58.80 | $59.50 | $57.66 | $58.02 | $58.02 | 633,601 |
| 2023-08-07 | $58.93 | $59.35 | $58.27 | $58.91 | $58.91 | 630,978 |
| 2023-08-04 | $58.90 | $60.26 | $58.52 | $58.52 | $58.52 | 660,928 |
| 2023-08-03 | $59.08 | $61.95 | $57.28 | $58.89 | $58.89 | 1,506,269 |
| 2023-08-02 | $60.60 | $61.70 | $60.04 | $60.87 | $60.87 | 617,005 |
| 2023-08-01 | $61.97 | $62.07 | $60.61 | $60.89 | $60.89 | 418,683 |
| 2023-07-31 | $61.00 | $62.66 | $60.33 | $61.84 | $61.84 | 567,670 |
| 2023-07-28 | $62.44 | $62.44 | $58.61 | $60.81 | $60.81 | 974,817 |
| 2023-07-27 | $61.71 | $62.73 | $61.26 | $61.96 | $61.96 | 446,410 |
| 2023-07-26 | $60.40 | $61.50 | $60.27 | $61.35 | $61.35 | 502,175 |
| 2023-07-25 | $61.27 | $61.89 | $60.71 | $60.73 | $60.73 | 397,635 |
| 2023-07-24 | $61.98 | $62.36 | $61.13 | $61.53 | $61.53 | 404,609 |
| 2023-07-21 | $62.69 | $63.03 | $61.80 | $62.08 | $62.08 | 598,183 |
| 2023-07-20 | $63.10 | $64.25 | $62.02 | $62.03 | $62.03 | 558,683 |
| 2023-07-19 | $62.90 | $63.59 | $61.22 | $63.04 | $63.04 | 690,832 |
| 2023-07-18 | $63.63 | $64.35 | $62.67 | $62.85 | $62.85 | 820,157 |
| 2023-07-17 | $63.71 | $65.00 | $63.26 | $63.52 | $63.52 | 660,415 |
| 2023-07-14 | $62.89 | $63.62 | $62.25 | $63.52 | $63.52 | 645,159 |
| 2023-07-13 | $63.28 | $63.41 | $61.91 | $62.79 | $62.79 | 1,046,999 |
| 2023-07-12 | $62.88 | $63.09 | $61.97 | $62.80 | $62.80 | 528,362 |
| 2023-07-11 | $60.72 | $62.02 | $60.26 | $61.95 | $61.95 | 949,215 |
| 2023-07-10 | $62.25 | $62.50 | $60.31 | $60.98 | $60.98 | 1,053,084 |
| 2023-07-07 | $64.18 | $64.97 | $62.07 | $62.27 | $62.27 | 576,134 |
| 2023-07-06 | $63.55 | $64.95 | $62.13 | $64.10 | $64.10 | 555,362 |
| 2023-07-05 | $62.35 | $63.97 | $61.01 | $63.48 | $63.48 | 385,658 |
| 2023-07-03 | $62.91 | $63.10 | $62.08 | $62.59 | $62.59 | 263,264 |
| 2023-06-30 | $62.89 | $63.56 | $61.97 | $63.32 | $63.32 | 649,386 |
| 2023-06-29 | $62.09 | $62.83 | $61.64 | $61.96 | $61.96 | 480,033 |
| 2023-06-28 | $62.75 | $63.08 | $61.69 | $62.19 | $62.19 | 913,574 |
| 2023-06-27 | $62.62 | $62.75 | $61.17 | $62.70 | $62.70 | 982,133 |
| 2023-06-26 | $63.67 | $64.47 | $62.23 | $62.61 | $62.61 | 526,917 |
| 2023-06-23 | $65.00 | $65.50 | $63.76 | $63.79 | $63.79 | 897,512 |
| 2023-06-22 | $66.47 | $67.00 | $65.16 | $65.93 | $65.93 | 435,035 |
| 2023-06-21 | $65.30 | $67.05 | $63.86 | $66.43 | $66.43 | 769,149 |
| 2023-06-20 | $63.55 | $65.62 | $63.08 | $65.48 | $65.48 | 516,419 |
| 2023-06-16 | $65.00 | $65.02 | $63.16 | $63.95 | $63.95 | 736,599 |
| 2023-06-15 | $64.31 | $64.59 | $63.43 | $64.27 | $64.27 | 472,615 |
| 2023-06-14 | $64.98 | $65.41 | $62.70 | $64.40 | $64.40 | 843,735 |
| 2023-06-13 | $64.50 | $66.06 | $64.34 | $65.05 | $65.05 | 853,291 |
| 2023-06-12 | $66.07 | $66.41 | $64.19 | $64.39 | $64.39 | 576,753 |
| 2023-06-09 | $64.97 | $65.93 | $64.70 | $65.82 | $65.82 | 475,965 |
| 2023-06-08 | $65.06 | $66.43 | $65.06 | $65.28 | $65.28 | 556,564 |
| 2023-06-07 | $65.30 | $65.72 | $63.46 | $65.13 | $65.13 | 1,010,705 |
| 2023-06-06 | $63.11 | $65.60 | $62.58 | $65.41 | $65.41 | 844,187 |
| 2023-06-05 | $61.12 | $63.26 | $60.76 | $63.21 | $63.21 | 472,140 |
| 2023-06-02 | $60.09 | $61.66 | $59.03 | $61.32 | $61.32 | 661,392 |
| 2023-06-01 | $59.28 | $60.46 | $58.33 | $59.53 | $59.53 | 551,070 |
| 2023-05-31 | $59.91 | $61.00 | $59.31 | $59.38 | $59.38 | 490,993 |
| 2023-05-30 | $60.06 | $60.25 | $59.31 | $59.43 | $59.43 | 610,367 |
| 2023-05-26 | $60.07 | $60.72 | $59.77 | $60.20 | $60.20 | 469,094 |
| 2023-05-25 | $61.00 | $62.16 | $59.13 | $60.17 | $60.17 | 683,770 |
| 2023-05-24 | $61.64 | $62.22 | $60.48 | $61.00 | $61.00 | 562,703 |
| 2023-05-23 | $62.59 | $63.89 | $61.42 | $61.83 | $61.83 | 586,660 |
| 2023-05-22 | $62.66 | $63.23 | $62.07 | $62.64 | $62.64 | 494,404 |
| 2023-05-19 | $63.48 | $63.55 | $62.17 | $62.42 | $62.42 | 620,308 |
| 2023-05-18 | $63.50 | $64.04 | $62.18 | $62.98 | $62.98 | 977,945 |
| 2023-05-17 | $63.24 | $64.15 | $62.21 | $63.41 | $63.41 | 702,100 |
| 2023-05-16 | $63.80 | $63.80 | $61.92 | $63.14 | $63.14 | 887,400 |
| 2023-05-15 | $64.50 | $65.59 | $64.21 | $64.91 | $64.91 | 566,875 |
| 2023-05-12 | $64.38 | $65.08 | $63.51 | $64.42 | $64.42 | 578,735 |
| 2023-05-11 | $65.98 | $66.08 | $63.76 | $64.37 | $64.37 | 835,594 |
| 2023-05-10 | $64.32 | $66.56 | $63.70 | $66.44 | $66.44 | 802,595 |
| 2023-05-09 | $63.59 | $64.24 | $62.34 | $63.94 | $63.94 | 529,598 |
| 2023-05-08 | $63.47 | $64.97 | $63.20 | $64.05 | $64.05 | 861,069 |
| 2023-05-05 | $62.52 | $64.66 | $61.87 | $63.30 | $63.30 | 792,189 |
| 2023-05-04 | $61.82 | $62.79 | $60.16 | $61.97 | $61.97 | 846,195 |
| 2023-05-03 | $63.33 | $64.25 | $62.86 | $63.25 | $63.25 | 911,310 |
| 2023-05-02 | $63.50 | $66.09 | $62.62 | $63.26 | $63.26 | 1,426,550 |
| 2023-05-01 | $62.66 | $63.86 | $62.17 | $63.16 | $63.16 | 1,760,060 |
| 2023-04-28 | $61.45 | $63.02 | $61.27 | $62.15 | $62.15 | 647,183 |
| 2023-04-27 | $61.44 | $62.25 | $60.80 | $61.87 | $61.87 | 714,595 |
| 2023-04-26 | $60.72 | $61.58 | $60.43 | $61.04 | $61.04 | 1,057,688 |
| 2023-04-25 | $62.16 | $62.62 | $60.74 | $60.79 | $60.79 | 624,008 |
| 2023-04-24 | $62.34 | $63.08 | $61.04 | $62.25 | $62.25 | 894,172 |
| 2023-04-21 | $61.40 | $63.05 | $61.22 | $62.51 | $62.51 | 812,117 |
| 2023-04-20 | $62.53 | $62.88 | $60.37 | $60.84 | $60.84 | 1,083,048 |
| 2023-04-19 | $62.34 | $63.18 | $61.95 | $62.16 | $62.16 | 758,319 |
| 2023-04-18 | $63.25 | $63.46 | $61.85 | $62.39 | $62.39 | 606,318 |
| 2023-04-17 | $60.37 | $63.50 | $60.17 | $63.18 | $63.18 | 979,190 |
| 2023-04-14 | $59.20 | $61.30 | $58.98 | $60.21 | $60.21 | 914,233 |
| 2023-04-13 | $58.79 | $59.64 | $58.20 | $59.28 | $59.28 | 905,134 |
| 2023-04-12 | $59.04 | $59.53 | $58.56 | $58.70 | $58.70 | 580,332 |
| 2023-04-11 | $59.41 | $60.48 | $58.52 | $58.70 | $58.70 | 768,761 |
| 2023-04-10 | $58.99 | $59.74 | $58.04 | $59.07 | $59.07 | 861,420 |
| 2023-04-06 | $56.77 | $59.43 | $56.58 | $59.30 | $59.30 | 1,140,735 |
| 2023-04-05 | $55.80 | $56.92 | $55.26 | $56.51 | $56.51 | 856,904 |
| 2023-04-04 | $54.61 | $56.84 | $54.29 | $56.01 | $56.01 | 1,082,635 |
| 2023-04-03 | $54.18 | $55.38 | $53.52 | $54.67 | $54.67 | 1,184,812 |
| 2023-03-31 | $56.05 | $56.20 | $53.26 | $54.15 | $54.15 | 1,578,220 |
| 2023-03-30 | $57.26 | $57.68 | $55.81 | $56.05 | $56.05 | 655,174 |
| 2023-03-29 | $57.00 | $57.48 | $55.98 | $56.99 | $56.99 | 1,364,461 |
| 2023-03-28 | $54.01 | $57.90 | $53.69 | $55.73 | $55.73 | 3,670,537 |
| 2023-03-27 | $47.26 | $48.22 | $46.98 | $47.88 | $47.88 | 469,926 |
| 2023-03-24 | $45.78 | $46.75 | $45.00 | $46.73 | $46.73 | 473,759 |
| 2023-03-23 | $46.06 | $46.71 | $45.26 | $45.89 | $45.89 | 492,892 |
| 2023-03-22 | $46.19 | $46.68 | $44.90 | $45.61 | $45.61 | 576,026 |
| 2023-03-21 | $46.26 | $46.79 | $45.45 | $46.18 | $46.18 | 734,823 |
| 2023-03-20 | $45.95 | $46.56 | $44.99 | $45.96 | $45.96 | 573,984 |
| 2023-03-17 | $45.31 | $46.45 | $43.90 | $45.99 | $45.99 | 961,530 |
| 2023-03-16 | $43.53 | $45.65 | $43.18 | $45.25 | $45.25 | 616,251 |
| 2023-03-15 | $44.72 | $44.93 | $43.37 | $43.80 | $43.80 | 582,548 |
| 2023-03-14 | $45.56 | $46.71 | $44.38 | $45.31 | $45.31 | 702,210 |
| 2023-03-13 | $43.82 | $45.53 | $43.61 | $45.11 | $45.11 | 677,726 |
| 2023-03-10 | $43.83 | $44.09 | $42.01 | $44.00 | $44.00 | 895,801 |
| 2023-03-09 | $46.50 | $47.15 | $44.07 | $44.24 | $44.24 | 557,225 |
| 2023-03-08 | $45.88 | $46.52 | $45.43 | $46.49 | $46.49 | 399,611 |
| 2023-03-07 | $47.66 | $47.76 | $45.89 | $46.14 | $46.14 | 526,800 |
| 2023-03-06 | $45.78 | $47.62 | $45.47 | $47.59 | $47.59 | 931,456 |
| 2023-03-03 | $46.61 | $46.69 | $45.55 | $45.87 | $45.87 | 982,458 |
| 2023-03-02 | $48.42 | $48.61 | $45.90 | $46.52 | $46.52 | 973,829 |
| 2023-03-01 | $50.00 | $51.68 | $47.08 | $49.32 | $49.32 | 1,728,667 |
| 2023-02-28 | $48.50 | $49.92 | $48.40 | $49.03 | $49.03 | 1,330,036 |
| 2023-02-27 | $47.69 | $49.10 | $47.30 | $48.57 | $48.57 | 793,430 |
| 2023-02-24 | $47.00 | $47.58 | $46.77 | $47.32 | $47.32 | 861,552 |
| 2023-02-23 | $46.01 | $48.06 | $46.00 | $47.65 | $47.65 | 994,423 |
| 2023-02-22 | $46.50 | $47.32 | $46.04 | $46.28 | $46.28 | 668,687 |
| 2023-02-21 | $49.60 | $49.61 | $46.09 | $46.44 | $46.44 | 1,594,472 |
| 2023-02-17 | $50.19 | $50.72 | $49.50 | $50.01 | $50.01 | 769,562 |
| 2023-02-16 | $49.71 | $50.85 | $49.24 | $49.86 | $49.86 | 636,995 |
| 2023-02-15 | $49.09 | $50.18 | $48.74 | $50.00 | $50.00 | 729,265 |
| 2023-02-14 | $48.73 | $49.96 | $48.38 | $49.42 | $49.42 | 623,072 |
| 2023-02-13 | $48.61 | $49.43 | $48.20 | $48.81 | $48.81 | 579,802 |
| 2023-02-10 | $49.56 | $50.24 | $48.44 | $48.67 | $48.67 | 850,654 |
| 2023-02-09 | $48.62 | $50.68 | $48.61 | $49.79 | $49.79 | 1,187,855 |
| 2023-02-08 | $47.18 | $48.86 | $46.89 | $48.36 | $48.36 | 478,855 |
| 2023-02-07 | $47.49 | $47.61 | $46.22 | $47.27 | $47.27 | 516,366 |
| 2023-02-06 | $48.89 | $49.54 | $47.26 | $47.52 | $47.52 | 415,667 |
| 2023-02-03 | $49.45 | $49.81 | $48.29 | $48.92 | $48.92 | 573,096 |
| 2023-02-02 | $47.85 | $49.78 | $47.09 | $49.74 | $49.74 | 679,161 |
| 2023-02-01 | $47.89 | $48.72 | $47.44 | $47.82 | $47.82 | 515,282 |
| 2023-01-31 | $47.35 | $48.79 | $47.35 | $47.92 | $47.92 | 730,137 |
| 2023-01-30 | $47.90 | $48.09 | $46.82 | $46.99 | $46.99 | 377,573 |
| 2023-01-27 | $48.51 | $49.30 | $47.74 | $47.75 | $47.75 | 583,385 |
| 2023-01-26 | $48.85 | $49.12 | $48.09 | $48.77 | $48.77 | 311,229 |
| 2023-01-25 | $48.98 | $49.81 | $47.94 | $48.24 | $48.24 | 562,787 |
| 2023-01-24 | $48.49 | $49.52 | $47.81 | $48.89 | $48.89 | 412,347 |
| 2023-01-23 | $48.42 | $49.07 | $47.99 | $48.53 | $48.53 | 520,573 |
| 2023-01-20 | $48.17 | $48.36 | $47.31 | $47.95 | $47.95 | 622,789 |
| 2023-01-19 | $48.11 | $48.67 | $47.74 | $47.78 | $47.78 | 508,631 |
| 2023-01-18 | $48.72 | $48.73 | $46.99 | $47.87 | $47.87 | 638,404 |
| 2023-01-17 | $47.90 | $49.03 | $47.03 | $48.75 | $48.75 | 649,047 |
| 2023-01-13 | $48.10 | $48.95 | $47.30 | $48.03 | $48.03 | 541,578 |
| 2023-01-12 | $47.75 | $48.97 | $46.32 | $48.52 | $48.52 | 1,065,488 |
| 2023-01-11 | $48.53 | $48.62 | $46.27 | $47.72 | $47.72 | 1,265,412 |
| 2023-01-10 | $50.78 | $51.98 | $48.40 | $48.80 | $48.80 | 578,401 |
| 2023-01-09 | $52.65 | $52.81 | $50.58 | $50.79 | $50.79 | 540,126 |
| 2023-01-06 | $51.70 | $52.74 | $50.80 | $52.06 | $52.06 | 523,678 |
| 2023-01-05 | $50.76 | $52.77 | $50.18 | $51.25 | $51.25 | 694,432 |
| 2023-01-04 | $52.46 | $53.18 | $51.08 | $51.08 | $51.08 | 522,445 |
| 2023-01-03 | $52.89 | $53.29 | $51.27 | $51.66 | $51.66 | 452,767 |
| 2022-12-30 | $53.19 | $53.90 | $52.51 | $52.92 | $52.92 | 388,630 |
| 2022-12-29 | $51.38 | $53.83 | $50.96 | $53.54 | $53.54 | 357,866 |
| 2022-12-28 | $49.93 | $51.46 | $49.93 | $51.00 | $51.00 | 401,155 |
| 2022-12-27 | $50.59 | $50.59 | $49.49 | $49.85 | $49.85 | 263,286 |
| 2022-12-23 | $51.70 | $51.99 | $49.71 | $50.64 | $50.64 | 605,119 |
| 2022-12-22 | $51.89 | $52.38 | $50.52 | $51.58 | $51.58 | 435,608 |
| 2022-12-21 | $51.75 | $52.81 | $50.77 | $52.41 | $52.41 | 403,070 |
| 2022-12-20 | $49.87 | $51.46 | $49.40 | $51.38 | $51.38 | 497,216 |
| 2022-12-19 | $51.40 | $51.99 | $49.72 | $50.12 | $50.12 | 419,503 |
| 2022-12-16 | $51.00 | $51.65 | $49.87 | $51.05 | $51.05 | 815,647 |
| 2022-12-15 | $52.44 | $52.50 | $51.44 | $51.83 | $51.83 | 818,796 |
| 2022-12-14 | $54.49 | $54.79 | $52.61 | $52.77 | $52.77 | 402,233 |
| 2022-12-13 | $54.28 | $55.00 | $52.77 | $54.45 | $54.45 | 683,202 |
| 2022-12-12 | $52.13 | $52.78 | $51.44 | $52.69 | $52.69 | 653,351 |
| 2022-12-09 | $51.39 | $52.16 | $50.56 | $51.77 | $51.77 | 479,876 |
| 2022-12-08 | $54.52 | $54.99 | $51.72 | $51.81 | $51.81 | 721,240 |
| 2022-12-07 | $52.90 | $54.98 | $52.90 | $54.09 | $54.09 | 641,880 |
| 2022-12-06 | $54.00 | $54.21 | $52.36 | $53.22 | $53.22 | 446,607 |
| 2022-12-05 | $53.72 | $54.87 | $53.45 | $54.25 | $54.25 | 445,641 |
| 2022-12-02 | $53.00 | $54.74 | $52.28 | $54.08 | $54.08 | 429,427 |
| 2022-12-01 | $54.30 | $54.84 | $53.19 | $53.45 | $53.45 | 379,205 |
| 2022-11-30 | $52.85 | $54.26 | $51.50 | $54.22 | $54.22 | 677,911 |
| 2022-11-29 | $52.37 | $53.98 | $52.06 | $52.85 | $52.85 | 485,070 |
| 2022-11-28 | $52.23 | $53.01 | $51.74 | $52.16 | $52.16 | 492,126 |
| 2022-11-25 | $51.27 | $52.37 | $51.26 | $52.23 | $52.23 | 145,936 |
| 2022-11-23 | $53.25 | $53.57 | $50.72 | $51.19 | $51.19 | 489,839 |
| 2022-11-22 | $52.22 | $53.01 | $51.17 | $52.87 | $52.87 | 492,072 |
| 2022-11-21 | $52.13 | $53.59 | $51.82 | $52.08 | $52.08 | 595,529 |
| 2022-11-18 | $51.56 | $52.69 | $50.39 | $51.94 | $51.94 | 584,011 |
| 2022-11-17 | $49.42 | $51.07 | $49.09 | $50.61 | $50.61 | 532,274 |
| 2022-11-16 | $50.68 | $50.74 | $48.88 | $49.91 | $49.91 | 603,260 |
| 2022-11-15 | $51.82 | $51.96 | $50.14 | $50.66 | $50.66 | 502,877 |
| 2022-11-14 | $53.13 | $53.39 | $51.14 | $51.21 | $51.21 | 559,331 |
| 2022-11-11 | $50.90 | $53.67 | $50.57 | $52.88 | $52.88 | 971,014 |
| 2022-11-10 | $52.33 | $52.45 | $49.05 | $50.67 | $50.67 | 729,791 |
| 2022-11-09 | $51.69 | $52.18 | $49.62 | $50.01 | $50.01 | 667,739 |
| 2022-11-08 | $52.71 | $54.25 | $51.71 | $52.48 | $52.48 | 780,898 |
| 2022-11-07 | $51.30 | $53.36 | $51.24 | $52.34 | $52.34 | 1,000,607 |
| 2022-11-04 | $52.70 | $53.00 | $49.70 | $51.22 | $51.22 | 1,010,393 |
| 2022-11-03 | $46.56 | $52.65 | $46.56 | $51.88 | $51.88 | 1,898,676 |
| 2022-11-02 | $45.74 | $47.48 | $43.86 | $45.83 | $45.83 | 1,318,275 |
| 2022-11-01 | $46.12 | $46.76 | $45.90 | $45.93 | $45.93 | 606,316 |
| 2022-10-31 | $46.28 | $46.79 | $44.92 | $45.67 | $45.67 | 883,018 |
| 2022-10-28 | $45.00 | $46.41 | $43.93 | $46.36 | $46.36 | 913,998 |
| 2022-10-27 | $46.34 | $46.61 | $44.54 | $44.83 | $44.83 | 529,719 |
| 2022-10-26 | $44.93 | $46.58 | $44.18 | $45.93 | $45.93 | 615,584 |
| 2022-10-25 | $44.17 | $45.03 | $44.05 | $44.67 | $44.67 | 551,842 |
| 2022-10-24 | $46.61 | $46.84 | $44.04 | $44.07 | $44.07 | 551,295 |
| 2022-10-21 | $44.67 | $46.65 | $44.36 | $46.60 | $46.60 | 451,483 |
| 2022-10-20 | $46.53 | $47.10 | $44.18 | $44.71 | $44.71 | 908,082 |
| 2022-10-19 | $48.22 | $48.27 | $46.33 | $46.88 | $46.88 | 589,295 |
| 2022-10-18 | $47.81 | $49.24 | $47.81 | $48.68 | $48.68 | 527,919 |
| 2022-10-17 | $47.76 | $48.92 | $46.81 | $47.36 | $47.36 | 685,471 |
| 2022-10-14 | $48.61 | $48.90 | $46.81 | $46.97 | $46.97 | 630,524 |
| 2022-10-13 | $46.94 | $48.64 | $46.46 | $48.55 | $48.55 | 529,812 |
| 2022-10-12 | $47.41 | $48.21 | $47.05 | $47.89 | $47.89 | 453,823 |
| 2022-10-11 | $47.34 | $48.56 | $46.27 | $47.35 | $47.35 | 880,637 |
| 2022-10-10 | $47.64 | $48.37 | $46.81 | $47.60 | $47.60 | 665,093 |
| 2022-10-07 | $47.12 | $49.19 | $46.84 | $47.94 | $47.94 | 1,017,481 |
| 2022-10-06 | $47.30 | $47.50 | $46.54 | $47.15 | $47.15 | 419,571 |
| 2022-10-05 | $48.17 | $48.71 | $46.87 | $47.46 | $47.46 | 466,779 |
| 2022-10-04 | $48.35 | $48.94 | $47.75 | $48.71 | $48.71 | 536,477 |
| 2022-10-03 | $46.53 | $48.31 | $45.48 | $47.76 | $47.76 | 600,644 |
| 2022-09-30 | $45.27 | $47.05 | $45.24 | $46.53 | $46.53 | 1,217,377 |
| 2022-09-29 | $45.36 | $45.36 | $43.90 | $45.25 | $45.25 | 497,421 |
| 2022-09-28 | $44.86 | $46.00 | $44.82 | $45.36 | $45.36 | 743,327 |
| 2022-09-27 | $43.11 | $44.99 | $43.07 | $44.58 | $44.58 | 690,422 |
| 2022-09-26 | $42.63 | $44.59 | $42.43 | $42.70 | $42.70 | 601,841 |
| 2022-09-23 | $44.97 | $45.21 | $43.02 | $43.51 | $43.51 | 935,857 |
| 2022-09-22 | $44.10 | $46.34 | $42.93 | $45.71 | $45.71 | 1,352,421 |
| 2022-09-21 | $46.57 | $46.57 | $44.16 | $44.25 | $44.25 | 960,249 |
| 2022-09-20 | $46.95 | $47.18 | $45.74 | $46.39 | $46.39 | 708,703 |
| 2022-09-19 | $47.69 | $48.36 | $46.87 | $47.17 | $47.17 | 693,825 |
| 2022-09-16 | $50.21 | $50.40 | $47.62 | $48.20 | $48.20 | 846,318 |
| 2022-09-15 | $49.80 | $50.64 | $48.58 | $50.53 | $50.53 | 601,509 |
| 2022-09-14 | $51.89 | $52.02 | $49.80 | $50.15 | $50.15 | 905,113 |
| 2022-09-13 | $51.81 | $53.36 | $51.17 | $51.98 | $51.98 | 573,383 |
| 2022-09-12 | $52.09 | $53.58 | $51.06 | $53.12 | $53.12 | 367,499 |
| 2022-09-09 | $52.36 | $53.24 | $51.78 | $52.00 | $52.00 | 569,660 |
| 2022-09-08 | $51.79 | $52.75 | $51.11 | $52.25 | $52.25 | 464,988 |
| 2022-09-07 | $50.76 | $52.23 | $50.28 | $52.21 | $52.21 | 696,536 |
| 2022-09-06 | $51.53 | $52.20 | $50.28 | $50.78 | $50.78 | 530,516 |
| 2022-09-02 | $50.52 | $51.77 | $49.59 | $51.61 | $51.61 | 687,524 |
| 2022-09-01 | $49.86 | $50.56 | $49.65 | $50.52 | $50.52 | 434,902 |
| 2022-08-31 | $49.03 | $50.34 | $48.83 | $50.26 | $50.26 | 675,126 |
| 2022-08-30 | $50.06 | $50.06 | $48.82 | $48.84 | $48.84 | 579,648 |
| 2022-08-29 | $49.00 | $50.52 | $48.92 | $49.55 | $49.55 | 570,854 |
| 2022-08-26 | $49.66 | $51.15 | $49.00 | $49.70 | $49.70 | 682,178 |
| 2022-08-25 | $50.37 | $50.97 | $48.86 | $49.31 | $49.31 | 639,834 |
| 2022-08-24 | $49.83 | $50.92 | $49.76 | $50.29 | $50.29 | 616,621 |
| 2022-08-23 | $49.13 | $50.10 | $48.25 | $49.84 | $49.84 | 862,057 |
| 2022-08-22 | $48.45 | $51.30 | $47.90 | $49.14 | $49.14 | 1,428,584 |
| 2022-08-19 | $50.28 | $52.07 | $49.75 | $51.42 | $51.42 | 831,510 |
| 2022-08-18 | $51.76 | $52.17 | $50.73 | $50.74 | $50.74 | 820,687 |
| 2022-08-17 | $53.85 | $54.25 | $51.29 | $51.50 | $51.50 | 685,632 |
| 2022-08-16 | $52.38 | $53.84 | $50.83 | $53.81 | $53.81 | 811,847 |
| 2022-08-15 | $53.09 | $54.20 | $51.24 | $52.53 | $52.53 | 1,179,117 |
| 2022-08-12 | $57.02 | $57.35 | $52.86 | $53.57 | $53.57 | 1,479,046 |
| 2022-08-11 | $58.90 | $59.83 | $56.01 | $57.02 | $57.02 | 911,594 |
| 2022-08-10 | $57.30 | $59.45 | $57.02 | $59.19 | $59.19 | 602,858 |
| 2022-08-09 | $56.23 | $60.00 | $55.03 | $56.33 | $56.33 | 919,091 |
| 2022-08-08 | $59.00 | $59.82 | $56.85 | $58.85 | $58.85 | 1,648,498 |
| 2022-08-05 | $58.05 | $61.00 | $56.08 | $59.99 | $59.99 | 1,434,609 |
| 2022-08-04 | $56.06 | $58.91 | $56.06 | $58.77 | $58.77 | 831,373 |
| 2022-08-03 | $55.99 | $57.87 | $55.40 | $56.20 | $56.20 | 778,729 |
| 2022-08-02 | $52.09 | $55.33 | $51.98 | $55.26 | $55.26 | 906,621 |
| 2022-08-01 | $53.88 | $54.12 | $51.37 | $51.72 | $51.72 | 651,813 |
| 2022-07-29 | $54.29 | $54.48 | $52.95 | $54.12 | $54.12 | 554,528 |
| 2022-07-28 | $53.79 | $54.47 | $52.19 | $54.21 | $54.21 | 500,907 |
| 2022-07-27 | $52.94 | $54.32 | $52.87 | $53.49 | $53.49 | 396,111 |
| 2022-07-26 | $53.24 | $54.35 | $52.99 | $53.25 | $53.25 | 343,996 |
| 2022-07-25 | $55.61 | $55.77 | $52.11 | $53.02 | $53.02 | 868,197 |
| 2022-07-22 | $56.40 | $56.93 | $55.03 | $55.67 | $55.67 | 451,055 |
| 2022-07-21 | $56.78 | $56.87 | $54.46 | $55.81 | $55.81 | 479,458 |
| 2022-07-20 | $55.91 | $57.28 | $55.36 | $56.50 | $56.50 | 582,265 |
| 2022-07-19 | $55.00 | $57.89 | $54.38 | $55.93 | $55.93 | 542,680 |
| 2022-07-18 | $55.68 | $56.77 | $53.90 | $54.19 | $54.19 | 493,606 |
| 2022-07-15 | $56.30 | $56.40 | $53.58 | $55.25 | $55.25 | 501,086 |
| 2022-07-14 | $53.00 | $56.20 | $52.26 | $55.95 | $55.95 | 613,414 |
| 2022-07-13 | $53.78 | $55.61 | $53.26 | $53.39 | $53.39 | 615,192 |
| 2022-07-12 | $55.09 | $56.04 | $53.27 | $54.47 | $54.47 | 359,709 |
| 2022-07-11 | $57.22 | $57.54 | $53.40 | $55.40 | $55.40 | 707,051 |
| 2022-07-08 | $57.07 | $58.56 | $56.59 | $57.57 | $57.57 | 471,038 |
| 2022-07-07 | $57.34 | $59.16 | $56.85 | $58.01 | $58.01 | 710,304 |
| 2022-07-06 | $57.19 | $59.75 | $54.97 | $56.17 | $56.17 | 752,502 |
| 2022-07-05 | $54.50 | $57.29 | $53.17 | $57.09 | $57.09 | 475,279 |
| 2022-07-01 | $56.67 | $57.12 | $53.13 | $55.17 | $55.17 | 896,511 |
| 2022-06-30 | $57.48 | $58.79 | $56.29 | $57.08 | $57.08 | 792,734 |
| 2022-06-29 | $56.02 | $58.97 | $54.84 | $58.31 | $58.31 | 628,249 |
| 2022-06-28 | $57.89 | $58.99 | $55.10 | $55.23 | $55.23 | 710,240 |
| 2022-06-27 | $56.20 | $59.04 | $55.97 | $57.90 | $57.90 | 763,813 |
| 2022-06-24 | $57.83 | $58.51 | $55.26 | $55.62 | $55.62 | 1,600,431 |
| 2022-06-23 | $53.44 | $57.74 | $53.44 | $57.19 | $57.19 | 813,280 |
| 2022-06-22 | $54.00 | $55.85 | $53.13 | $54.27 | $54.27 | 647,519 |
| 2022-06-21 | $55.11 | $56.92 | $54.73 | $54.82 | $54.82 | 968,665 |
| 2022-06-17 | $53.91 | $58.55 | $53.91 | $54.94 | $54.94 | 1,606,103 |
| 2022-06-16 | $54.93 | $56.09 | $52.78 | $53.43 | $53.43 | 692,457 |
| 2022-06-15 | $54.56 | $57.57 | $53.76 | $56.53 | $56.53 | 927,357 |
| 2022-06-14 | $53.55 | $54.50 | $51.98 | $54.02 | $54.02 | 535,676 |
| 2022-06-13 | $51.23 | $53.88 | $51.12 | $53.07 | $53.07 | 942,761 |
| 2022-06-10 | $54.85 | $54.85 | $51.23 | $53.02 | $53.02 | 685,660 |
| 2022-06-09 | $57.24 | $57.87 | $55.26 | $55.48 | $55.48 | 392,878 |
| 2022-06-08 | $58.21 | $59.35 | $56.08 | $57.61 | $57.61 | 481,200 |
| 2022-06-07 | $57.95 | $60.00 | $57.95 | $58.79 | $58.79 | 425,537 |
| 2022-06-06 | $58.88 | $59.82 | $58.11 | $58.20 | $58.20 | 571,941 |
| 2022-06-03 | $55.24 | $59.96 | $55.11 | $58.35 | $58.35 | 548,324 |
| 2022-06-02 | $55.08 | $56.07 | $53.91 | $55.66 | $55.66 | 618,521 |
| 2022-06-01 | $57.47 | $58.50 | $54.80 | $55.26 | $55.26 | 511,351 |
| 2022-05-31 | $57.86 | $58.73 | $56.83 | $57.40 | $57.40 | 581,179 |
| 2022-05-27 | $57.48 | $58.92 | $54.59 | $58.28 | $58.28 | 719,627 |
| 2022-05-26 | $57.14 | $59.30 | $56.70 | $58.72 | $58.72 | 516,943 |
| 2022-05-25 | $56.75 | $56.75 | $55.55 | $56.67 | $56.67 | 689,736 |
| 2022-05-24 | $57.90 | $58.33 | $55.88 | $56.96 | $56.96 | 544,410 |
| 2022-05-23 | $58.67 | $58.96 | $57.35 | $58.41 | $58.41 | 609,673 |
| 2022-05-20 | $58.50 | $59.85 | $55.55 | $57.88 | $57.88 | 873,853 |
| 2022-05-19 | $58.75 | $60.64 | $57.39 | $57.73 | $57.73 | 930,859 |
| 2022-05-18 | $58.49 | $58.79 | $56.89 | $58.50 | $58.50 | 1,261,055 |
| 2022-05-17 | $59.92 | $60.06 | $58.59 | $59.41 | $59.41 | 1,041,167 |
| 2022-05-16 | $59.50 | $60.02 | $58.00 | $58.92 | $58.92 | 735,116 |
| 2022-05-13 | $56.57 | $59.51 | $56.45 | $59.10 | $59.10 | 1,006,036 |
| 2022-05-12 | $52.82 | $56.08 | $52.82 | $55.22 | $55.22 | 1,057,757 |
| 2022-05-11 | $52.65 | $56.55 | $52.33 | $53.38 | $53.38 | 1,953,861 |
| 2022-05-10 | $46.31 | $53.34 | $46.31 | $53.24 | $53.24 | 2,963,208 |
| 2022-05-09 | $45.32 | $46.50 | $42.42 | $43.00 | $43.00 | 1,494,340 |
| 2022-05-06 | $49.01 | $49.24 | $45.91 | $46.20 | $46.20 | 1,447,643 |
| 2022-05-05 | $51.04 | $51.54 | $48.10 | $48.69 | $48.69 | 667,648 |
| 2022-05-04 | $51.34 | $51.57 | $48.36 | $51.17 | $51.17 | 761,892 |
| 2022-05-03 | $51.72 | $52.61 | $50.55 | $51.09 | $51.09 | 385,153 |
| 2022-05-02 | $50.65 | $52.59 | $50.15 | $51.77 | $51.77 | 615,263 |
| 2022-04-29 | $51.64 | $53.24 | $50.21 | $50.61 | $50.61 | 627,384 |
| 2022-04-28 | $53.56 | $54.04 | $50.21 | $51.64 | $51.64 | 616,041 |
| 2022-04-27 | $51.88 | $54.31 | $51.33 | $53.05 | $53.05 | 991,057 |
| 2022-04-26 | $52.93 | $53.67 | $51.52 | $51.74 | $51.74 | 558,700 |
| 2022-04-25 | $52.18 | $53.92 | $51.48 | $53.18 | $53.18 | 736,292 |
| 2022-04-22 | $55.42 | $55.42 | $51.97 | $52.44 | $52.44 | 1,701,737 |
| 2022-04-21 | $60.17 | $60.46 | $55.48 | $55.75 | $55.75 | 1,065,490 |
| 2022-04-20 | $61.60 | $61.81 | $59.91 | $60.03 | $60.03 | 648,884 |
| 2022-04-19 | $60.35 | $62.73 | $59.83 | $61.10 | $61.10 | 658,621 |
| 2022-04-18 | $63.60 | $63.89 | $60.17 | $60.61 | $60.61 | 795,779 |
| 2022-04-14 | $64.62 | $64.87 | $63.86 | $64.30 | $64.30 | 627,644 |
| 2022-04-13 | $63.42 | $65.43 | $62.08 | $64.70 | $64.70 | 676,427 |
| 2022-04-12 | $63.02 | $65.98 | $62.62 | $63.33 | $63.33 | 969,185 |
| 2022-04-11 | $64.07 | $64.25 | $61.47 | $62.76 | $62.76 | 935,088 |
| 2022-04-08 | $63.99 | $65.58 | $62.85 | $64.60 | $64.60 | 1,083,354 |
| 2022-04-07 | $65.57 | $66.00 | $64.08 | $64.40 | $64.40 | 979,729 |
| 2022-04-06 | $62.73 | $65.91 | $62.73 | $65.64 | $65.64 | 851,089 |
| 2022-04-05 | $63.06 | $64.90 | $62.32 | $63.21 | $63.21 | 738,911 |
| 2022-04-04 | $62.77 | $63.60 | $60.83 | $63.09 | $63.09 | 918,478 |
| 2022-04-01 | $61.15 | $63.02 | $59.72 | $62.68 | $62.68 | 1,209,817 |
| 2022-03-31 | $60.32 | $61.70 | $59.67 | $61.19 | $61.19 | 1,277,391 |
| 2022-03-30 | $61.92 | $64.16 | $60.05 | $60.32 | $60.32 | 795,220 |
| 2022-03-29 | $62.01 | $65.69 | $61.55 | $62.09 | $62.09 | 1,580,286 |
| 2022-03-28 | $61.00 | $61.54 | $58.86 | $61.48 | $61.48 | 947,522 |
| 2022-03-25 | $59.63 | $61.22 | $59.29 | $60.78 | $60.78 | 588,060 |
| 2022-03-24 | $59.60 | $60.27 | $59.01 | $59.39 | $59.39 | 423,393 |
| 2022-03-23 | $60.37 | $61.37 | $59.36 | $59.50 | $59.50 | 402,846 |
| 2022-03-22 | $58.62 | $60.51 | $58.58 | $60.37 | $60.37 | 550,534 |
| 2022-03-21 | $60.58 | $61.05 | $57.50 | $58.62 | $58.62 | 963,906 |
| 2022-03-18 | $60.69 | $62.45 | $60.00 | $61.05 | $61.05 | 1,512,596 |
| 2022-03-17 | $59.86 | $60.60 | $59.21 | $60.38 | $60.38 | 1,032,911 |
| 2022-03-16 | $58.43 | $59.80 | $57.73 | $59.73 | $59.73 | 802,217 |
| 2022-03-15 | $57.91 | $58.60 | $55.50 | $58.37 | $58.37 | 530,493 |
| 2022-03-14 | $58.80 | $59.29 | $56.42 | $56.93 | $56.93 | 985,560 |
| 2022-03-11 | $56.73 | $58.96 | $56.50 | $58.64 | $58.64 | 759,330 |
| 2022-03-10 | $54.95 | $56.90 | $54.00 | $56.73 | $56.73 | 774,383 |
| 2022-03-09 | $54.50 | $58.20 | $54.40 | $57.14 | $57.14 | 1,056,023 |
| 2022-03-08 | $52.88 | $56.19 | $52.36 | $53.94 | $53.94 | 989,472 |
| 2022-03-07 | $54.85 | $55.02 | $52.09 | $53.23 | $53.23 | 1,107,764 |
| 2022-03-04 | $55.52 | $56.62 | $53.95 | $55.09 | $55.09 | 891,293 |
| 2022-03-03 | $56.80 | $57.53 | $54.62 | $55.99 | $55.99 | 836,601 |
| 2022-03-02 | $56.98 | $59.88 | $56.27 | $57.05 | $57.05 | 744,601 |
| 2022-03-01 | $55.00 | $58.88 | $53.00 | $56.50 | $56.50 | 1,239,949 |
| 2022-02-28 | $55.02 | $55.64 | $53.70 | $55.48 | $55.48 | 1,066,813 |
| 2022-02-25 | $54.24 | $55.47 | $53.96 | $55.28 | $55.28 | 713,346 |
| 2022-02-24 | $51.42 | $53.69 | $50.85 | $53.57 | $53.57 | 1,509,101 |
| 2022-02-23 | $54.76 | $55.16 | $52.72 | $53.05 | $53.05 | 839,071 |
| 2022-02-22 | $54.75 | $56.34 | $54.36 | $54.62 | $54.62 | 994,009 |
| 2022-02-18 | $56.80 | $57.75 | $55.30 | $56.63 | $56.63 | 1,517,585 |
| 2022-02-17 | $55.14 | $58.22 | $55.14 | $57.49 | $57.49 | 1,221,057 |
| 2022-02-16 | $56.64 | $57.08 | $55.16 | $55.81 | $55.81 | 1,059,874 |
| 2022-02-15 | $53.30 | $56.59 | $53.30 | $56.00 | $56.00 | 1,252,362 |
| 2022-02-14 | $53.29 | $54.75 | $52.45 | $53.00 | $53.00 | 1,253,173 |
| 2022-02-11 | $51.42 | $53.31 | $50.69 | $53.01 | $53.01 | 1,189,293 |
| 2022-02-10 | $51.38 | $53.24 | $50.62 | $51.67 | $51.67 | 962,780 |
| 2022-02-09 | $51.21 | $52.93 | $51.03 | $52.55 | $52.55 | 1,069,368 |
| 2022-02-08 | $50.48 | $51.27 | $49.03 | $51.12 | $51.12 | 571,470 |
| 2022-02-07 | $48.55 | $51.38 | $48.55 | $50.97 | $50.97 | 1,097,213 |
| 2022-02-04 | $46.18 | $48.98 | $45.52 | $48.72 | $48.72 | 1,142,879 |
| 2022-02-03 | $48.29 | $48.29 | $45.77 | $46.30 | $46.30 | 641,734 |
| 2022-02-02 | $48.02 | $48.91 | $46.93 | $48.06 | $48.06 | 659,818 |
| 2022-02-01 | $47.79 | $48.97 | $47.24 | $48.43 | $48.43 | 684,615 |
| 2022-01-31 | $45.63 | $47.74 | $45.16 | $47.49 | $47.49 | 876,671 |
| 2022-01-28 | $45.25 | $46.42 | $44.16 | $45.74 | $45.74 | 617,684 |
| 2022-01-27 | $47.76 | $48.15 | $44.76 | $45.46 | $45.46 | 945,131 |
| 2022-01-26 | $47.75 | $49.74 | $47.09 | $47.73 | $47.73 | 1,406,983 |
| 2022-01-25 | $44.01 | $47.34 | $43.60 | $46.64 | $46.64 | 1,491,790 |
| 2022-01-24 | $42.19 | $44.60 | $40.61 | $44.34 | $44.34 | 1,661,635 |
| 2022-01-21 | $38.64 | $44.06 | $38.51 | $42.66 | $42.66 | 2,713,560 |
| 2022-01-20 | $39.00 | $40.35 | $38.58 | $38.87 | $38.87 | 747,128 |
| 2022-01-19 | $40.31 | $40.78 | $38.69 | $38.74 | $38.74 | 721,814 |
| 2022-01-18 | $42.05 | $43.49 | $40.31 | $40.34 | $40.34 | 783,234 |
| 2022-01-14 | $40.93 | $43.21 | $40.16 | $43.07 | $43.07 | 749,024 |
| 2022-01-13 | $39.72 | $42.35 | $39.24 | $40.97 | $40.97 | 1,142,621 |
| 2022-01-12 | $40.38 | $41.27 | $39.17 | $39.72 | $39.72 | 804,751 |
| 2022-01-11 | $40.45 | $41.38 | $39.91 | $40.38 | $40.38 | 966,044 |
| 2022-01-10 | $41.02 | $42.40 | $39.50 | $41.00 | $41.00 | 1,980,102 |
| 2022-01-07 | $46.00 | $46.00 | $42.66 | $43.03 | $43.03 | 2,863,614 |
| 2022-01-06 | $45.35 | $46.74 | $44.64 | $45.36 | $45.36 | 2,262,536 |
| 2022-01-05 | $45.91 | $47.76 | $44.19 | $45.33 | $45.33 | 7,190,945 |
| 2022-01-04 | $47.07 | $47.99 | $42.52 | $44.68 | $44.68 | 4,054,926 |
| 2022-01-03 | $52.42 | $52.68 | $50.79 | $52.02 | $52.02 | 552,869 |
| 2021-12-31 | $52.25 | $54.47 | $52.21 | $52.34 | $52.34 | 571,137 |
| 2021-12-30 | $50.99 | $54.17 | $50.31 | $52.13 | $52.13 | 550,248 |
| 2021-12-29 | $52.88 | $52.91 | $51.04 | $51.76 | $51.76 | 462,051 |
| 2021-12-28 | $53.49 | $55.20 | $52.25 | $52.46 | $52.46 | 910,077 |
| 2021-12-27 | $51.18 | $53.71 | $50.63 | $53.42 | $53.42 | 720,277 |
| 2021-12-23 | $50.50 | $53.76 | $49.74 | $51.65 | $51.65 | 1,240,380 |
| 2021-12-22 | $48.08 | $51.00 | $47.64 | $49.71 | $49.71 | 1,806,178 |
| 2021-12-21 | $44.66 | $49.35 | $44.13 | $48.20 | $48.20 | 2,739,309 |
| 2021-12-20 | $43.86 | $49.00 | $42.42 | $45.35 | $45.35 | 6,008,165 |
| 2021-12-17 | $37.26 | $40.61 | $36.20 | $39.16 | $39.16 | 1,229,880 |
| 2021-12-16 | $37.78 | $40.16 | $36.48 | $36.97 | $36.97 | 718,753 |
| 2021-12-15 | $36.09 | $37.63 | $34.88 | $37.21 | $37.21 | 939,634 |
| 2021-12-14 | $35.94 | $36.27 | $34.61 | $35.70 | $35.70 | 491,075 |
| 2021-12-13 | $35.70 | $36.76 | $35.00 | $36.40 | $36.40 | 432,297 |
| 2021-12-10 | $37.71 | $37.98 | $34.75 | $35.67 | $35.67 | 551,276 |
| 2021-12-09 | $39.40 | $39.53 | $37.63 | $37.71 | $37.71 | 510,972 |
| 2021-12-08 | $37.77 | $39.43 | $37.63 | $39.17 | $39.17 | 361,508 |
| 2021-12-07 | $35.98 | $38.07 | $35.98 | $37.71 | $37.71 | 542,257 |
| 2021-12-06 | $36.06 | $37.81 | $34.43 | $35.20 | $35.20 | 546,071 |
| 2021-12-03 | $38.90 | $39.00 | $35.86 | $36.31 | $36.31 | 356,671 |
| 2021-12-02 | $38.60 | $38.96 | $37.30 | $38.62 | $38.62 | 374,807 |
| 2021-12-01 | $41.05 | $41.31 | $38.44 | $38.54 | $38.54 | 551,016 |
| 2021-11-30 | $40.68 | $42.42 | $39.92 | $40.48 | $40.48 | 568,284 |
| 2021-11-29 | $43.32 | $43.60 | $40.85 | $40.93 | $40.93 | 639,129 |
| 2021-11-26 | $43.00 | $43.78 | $41.26 | $42.45 | $42.45 | 355,530 |
| 2021-11-24 | $42.18 | $43.73 | $40.93 | $43.56 | $43.56 | 357,894 |
| 2021-11-23 | $41.15 | $42.80 | $41.10 | $42.01 | $42.01 | 919,136 |
| 2021-11-22 | $40.60 | $41.73 | $39.85 | $41.25 | $41.25 | 614,854 |
| 2021-11-19 | $40.29 | $41.15 | $40.16 | $40.28 | $40.28 | 313,048 |
| 2021-11-18 | $40.31 | $40.74 | $39.89 | $40.30 | $40.30 | 364,338 |
| 2021-11-17 | $40.62 | $41.83 | $39.95 | $40.25 | $40.25 | 471,154 |
| 2021-11-16 | $40.05 | $41.55 | $39.76 | $40.87 | $40.87 | 492,987 |
| 2021-11-15 | $41.39 | $41.73 | $40.01 | $40.25 | $40.25 | 631,805 |
| 2021-11-12 | $43.46 | $43.46 | $40.50 | $41.06 | $41.06 | 499,734 |
| 2021-11-11 | $43.21 | $43.91 | $42.75 | $42.78 | $42.78 | 410,567 |
| 2021-11-10 | $44.11 | $44.66 | $42.46 | $43.01 | $43.01 | 554,153 |
| 2021-11-09 | $44.25 | $45.68 | $43.32 | $44.31 | $44.31 | 628,440 |
| 2021-11-08 | $44.87 | $45.39 | $43.84 | $44.22 | $44.22 | 565,698 |
| 2021-11-05 | $46.07 | $46.51 | $44.56 | $44.67 | $44.67 | 594,449 |
| 2021-11-04 | $46.24 | $46.67 | $45.76 | $46.03 | $46.03 | 652,170 |
| 2021-11-03 | $46.99 | $47.03 | $45.06 | $45.90 | $45.90 | 524,244 |
| 2021-11-02 | $45.54 | $46.94 | $44.50 | $46.84 | $46.84 | 453,365 |
| 2021-11-01 | $42.83 | $46.00 | $42.00 | $45.73 | $45.73 | 559,929 |
| 2021-10-29 | $44.49 | $44.50 | $41.90 | $43.07 | $43.07 | 617,707 |
| 2021-10-28 | $43.75 | $44.48 | $43.50 | $44.29 | $44.29 | 386,502 |
| 2021-10-27 | $43.84 | $44.49 | $41.45 | $43.50 | $43.50 | 403,864 |
| 2021-10-26 | $43.32 | $44.24 | $43.00 | $44.13 | $44.13 | 329,498 |
| 2021-10-25 | $43.30 | $43.82 | $42.50 | $43.06 | $43.06 | 389,923 |
| 2021-10-22 | $43.11 | $43.61 | $41.78 | $43.13 | $43.13 | 410,665 |
| 2021-10-21 | $41.77 | $43.08 | $40.55 | $42.89 | $42.89 | 340,578 |
| 2021-10-20 | $41.88 | $43.10 | $41.22 | $41.54 | $41.54 | 354,041 |
| 2021-10-19 | $41.93 | $42.68 | $40.98 | $41.82 | $41.82 | 635,173 |
| 2021-10-18 | $39.40 | $42.19 | $38.46 | $41.69 | $41.69 | 521,598 |
| 2021-10-15 | $39.77 | $40.00 | $39.20 | $39.30 | $39.30 | 468,771 |
| 2021-10-14 | $38.32 | $40.00 | $38.25 | $39.38 | $39.38 | 262,607 |
| 2021-10-13 | $37.99 | $38.02 | $36.24 | $37.68 | $37.68 | 286,674 |
| 2021-10-12 | $37.37 | $38.06 | $37.25 | $37.83 | $37.83 | 268,732 |
| 2021-10-11 | $38.02 | $38.12 | $36.85 | $37.49 | $37.49 | 220,478 |
| 2021-10-08 | $38.62 | $38.62 | $37.21 | $37.93 | $37.93 | 175,992 |
| 2021-10-07 | $37.62 | $38.86 | $37.62 | $38.35 | $38.35 | 361,414 |
| 2021-10-06 | $36.99 | $37.61 | $36.65 | $37.31 | $37.31 | 232,616 |
| 2021-10-05 | $39.69 | $39.88 | $36.36 | $37.57 | $37.57 | 719,242 |
| 2021-10-04 | $38.33 | $39.70 | $38.05 | $39.46 | $39.46 | 353,467 |
| 2021-10-01 | $37.40 | $39.03 | $36.51 | $38.46 | $38.46 | 334,640 |
| 2021-09-30 | $36.03 | $37.65 | $35.68 | $37.28 | $37.28 | 684,295 |
| 2021-09-29 | $36.93 | $37.71 | $35.68 | $35.82 | $35.82 | 344,843 |
| 2021-09-28 | $37.76 | $37.88 | $36.83 | $36.96 | $36.96 | 288,518 |
| 2021-09-27 | $36.78 | $38.24 | $36.13 | $37.76 | $37.76 | 317,602 |
| 2021-09-24 | $37.52 | $37.70 | $36.23 | $36.75 | $36.75 | 352,149 |
| 2021-09-23 | $38.20 | $38.36 | $37.21 | $37.96 | $37.96 | 432,029 |
| 2021-09-22 | $37.33 | $37.57 | $36.24 | $37.17 | $37.17 | 367,620 |
| 2021-09-21 | $35.33 | $37.45 | $35.17 | $37.18 | $37.18 | 479,193 |
| 2021-09-20 | $34.11 | $35.66 | $34.01 | $35.30 | $35.30 | 670,077 |
| 2021-09-17 | $34.60 | $34.89 | $33.90 | $34.36 | $34.36 | 908,569 |
| 2021-09-16 | $33.32 | $34.70 | $33.15 | $34.50 | $34.50 | 360,566 |
| 2021-09-15 | $32.62 | $33.93 | $32.35 | $33.47 | $33.47 | 536,793 |
| 2021-09-14 | $33.53 | $33.91 | $32.64 | $32.77 | $32.77 | 235,152 |
| 2021-09-13 | $33.47 | $34.29 | $32.84 | $33.41 | $33.41 | 344,542 |
| 2021-09-10 | $34.34 | $34.40 | $33.15 | $33.24 | $33.24 | 267,387 |
| 2021-09-09 | $33.67 | $35.02 | $33.67 | $34.19 | $34.19 | 324,246 |
| 2021-09-08 | $33.74 | $34.34 | $32.95 | $33.93 | $33.93 | 239,632 |
| 2021-09-07 | $34.35 | $34.82 | $33.82 | $33.99 | $33.99 | 258,922 |
| 2021-09-03 | $34.58 | $35.27 | $33.89 | $34.60 | $34.60 | 375,418 |
| 2021-09-02 | $34.54 | $35.07 | $33.92 | $34.81 | $34.81 | 356,165 |
| 2021-09-01 | $33.15 | $34.38 | $32.91 | $34.24 | $34.24 | 366,416 |
| 2021-08-31 | $32.45 | $33.84 | $32.31 | $33.20 | $33.20 | 513,619 |
| 2021-08-30 | $31.53 | $32.80 | $31.42 | $32.38 | $32.38 | 553,316 |
| 2021-08-27 | $31.07 | $32.26 | $31.00 | $31.43 | $31.43 | 379,743 |
| 2021-08-26 | $31.89 | $32.39 | $31.04 | $31.11 | $31.11 | 300,519 |
| 2021-08-25 | $31.78 | $32.48 | $31.54 | $32.09 | $32.09 | 349,299 |
| 2021-08-24 | $30.82 | $31.87 | $30.78 | $31.79 | $31.79 | 451,914 |
| 2021-08-23 | $29.70 | $30.91 | $29.70 | $30.89 | $30.89 | 400,027 |
| 2021-08-20 | $28.55 | $29.75 | $28.45 | $29.34 | $29.34 | 529,313 |
| 2021-08-19 | $28.84 | $30.10 | $28.55 | $28.72 | $28.72 | 368,662 |
| 2021-08-18 | $30.45 | $30.45 | $29.01 | $29.06 | $29.06 | 487,683 |
| 2021-08-17 | $29.28 | $30.70 | $29.23 | $30.37 | $30.37 | 759,177 |
| 2021-08-16 | $28.71 | $29.78 | $28.53 | $29.44 | $29.44 | 671,079 |
| 2021-08-13 | $29.15 | $29.22 | $28.46 | $29.03 | $29.03 | 444,026 |
| 2021-08-12 | $28.96 | $29.61 | $28.40 | $29.16 | $29.16 | 577,898 |
| 2021-08-11 | $28.89 | $29.50 | $28.76 | $29.18 | $29.18 | 522,727 |
| 2021-08-10 | $31.73 | $32.13 | $28.82 | $28.90 | $28.90 | 804,262 |
| 2021-08-09 | $35.14 | $35.30 | $30.76 | $31.69 | $31.69 | 931,771 |
| 2021-08-06 | $34.51 | $34.75 | $33.16 | $33.49 | $33.49 | 425,031 |
| 2021-08-05 | $33.18 | $34.45 | $33.00 | $34.27 | $34.27 | 244,759 |
| 2021-08-04 | $34.33 | $34.88 | $33.47 | $33.52 | $33.52 | 315,346 |
| 2021-08-03 | $34.88 | $34.88 | $33.75 | $34.56 | $34.56 | 274,179 |
| 2021-08-02 | $34.42 | $35.38 | $34.30 | $34.86 | $34.86 | 229,647 |
| 2021-07-30 | $35.00 | $35.33 | $34.07 | $34.33 | $34.33 | 329,673 |
| 2021-07-29 | $34.94 | $36.21 | $34.94 | $35.19 | $35.19 | 316,406 |
| 2021-07-28 | $34.17 | $35.50 | $34.17 | $34.83 | $34.83 | 638,293 |
| 2021-07-27 | $34.63 | $34.76 | $33.38 | $34.14 | $34.14 | 656,016 |
| 2021-07-26 | $36.37 | $36.38 | $34.74 | $34.85 | $34.85 | 386,737 |
| 2021-07-23 | $37.29 | $37.29 | $36.06 | $36.14 | $36.14 | 348,294 |
| 2021-07-22 | $37.54 | $37.70 | $36.56 | $37.02 | $37.02 | 582,509 |
| 2021-07-21 | $37.16 | $37.62 | $37.00 | $37.54 | $37.54 | 332,762 |
| 2021-07-20 | $35.45 | $36.98 | $35.10 | $36.88 | $36.88 | 565,505 |
| 2021-07-19 | $35.63 | $36.49 | $35.33 | $35.52 | $35.52 | 421,720 |
| 2021-07-16 | $37.95 | $37.95 | $36.29 | $36.40 | $36.40 | 372,790 |
| 2021-07-15 | $37.73 | $38.16 | $36.38 | $37.51 | $37.51 | 450,913 |
| 2021-07-14 | $39.96 | $40.02 | $37.84 | $37.94 | $37.94 | 419,726 |
| 2021-07-13 | $39.69 | $40.42 | $39.50 | $39.66 | $39.66 | 424,765 |
| 2021-07-12 | $40.92 | $41.20 | $39.71 | $39.85 | $39.85 | 317,104 |
| 2021-07-09 | $40.44 | $40.98 | $40.16 | $40.74 | $40.74 | 261,095 |
| 2021-07-08 | $40.09 | $41.03 | $39.80 | $40.34 | $40.34 | 340,857 |
| 2021-07-07 | $42.22 | $42.74 | $40.98 | $41.00 | $41.00 | 375,394 |
| 2021-07-06 | $42.40 | $42.97 | $41.94 | $42.10 | $42.10 | 375,443 |
| 2021-07-02 | $42.43 | $42.99 | $41.59 | $42.25 | $42.25 | 208,334 |
| 2021-07-01 | $40.89 | $42.57 | $40.66 | $42.49 | $42.49 | 417,216 |
| 2021-06-30 | $39.54 | $41.12 | $39.28 | $40.82 | $40.82 | 612,979 |
| 2021-06-29 | $40.00 | $40.25 | $39.19 | $39.75 | $39.75 | 538,139 |
| 2021-06-28 | $41.84 | $41.84 | $40.00 | $40.23 | $40.23 | 753,112 |
| 2021-06-25 | $43.64 | $43.91 | $41.06 | $41.50 | $41.50 | 2,640,994 |
| 2021-06-24 | $43.56 | $44.26 | $43.28 | $43.78 | $43.78 | 558,678 |
| 2021-06-23 | $44.69 | $44.80 | $42.91 | $43.29 | $43.29 | 740,656 |
| 2021-06-22 | $43.61 | $44.60 | $43.18 | $44.50 | $44.50 | 501,017 |
| 2021-06-21 | $43.64 | $43.86 | $42.93 | $43.45 | $43.45 | 327,556 |
| 2021-06-18 | $42.43 | $43.27 | $42.35 | $43.18 | $43.18 | 703,166 |
| 2021-06-17 | $43.00 | $43.61 | $42.56 | $43.16 | $43.16 | 303,724 |
| 2021-06-16 | $42.84 | $43.43 | $42.42 | $43.00 | $43.00 | 318,091 |
| 2021-06-15 | $42.75 | $43.82 | $42.37 | $43.31 | $43.31 | 504,380 |
| 2021-06-14 | $41.75 | $42.76 | $41.75 | $42.75 | $42.75 | 329,171 |
| 2021-06-11 | $43.59 | $43.77 | $41.28 | $41.68 | $41.68 | 695,063 |
| 2021-06-10 | $42.17 | $43.52 | $41.92 | $43.33 | $43.33 | 638,115 |
| 2021-06-09 | $41.75 | $42.07 | $41.06 | $42.02 | $42.02 | 373,783 |
| 2021-06-08 | $41.30 | $41.70 | $40.04 | $41.44 | $41.44 | 488,555 |
| 2021-06-07 | $38.57 | $41.70 | $38.57 | $40.72 | $40.72 | 580,281 |
| 2021-06-04 | $38.56 | $39.18 | $38.12 | $38.74 | $38.74 | 246,967 |
| 2021-06-03 | $38.24 | $39.00 | $37.98 | $38.34 | $38.34 | 511,124 |
| 2021-06-02 | $38.99 | $39.27 | $37.95 | $38.28 | $38.28 | 303,204 |
| 2021-06-01 | $39.47 | $39.65 | $38.27 | $38.89 | $38.89 | 421,518 |
| 2021-05-28 | $39.92 | $40.79 | $39.36 | $39.41 | $39.41 | 407,305 |
| 2021-05-27 | $39.69 | $40.03 | $39.01 | $39.52 | $39.52 | 352,361 |
| 2021-05-26 | $38.31 | $39.49 | $38.19 | $39.27 | $39.27 | 312,827 |
| 2021-05-25 | $38.29 | $38.74 | $37.75 | $38.32 | $38.32 | 381,235 |
| 2021-05-24 | $40.34 | $40.84 | $38.19 | $38.28 | $38.28 | 543,815 |
| 2021-05-21 | $39.71 | $40.00 | $38.87 | $39.69 | $39.69 | 472,550 |
| 2021-05-20 | $38.19 | $39.50 | $37.89 | $39.22 | $39.22 | 514,307 |
| 2021-05-19 | $36.78 | $38.15 | $36.78 | $38.08 | $38.08 | 339,161 |
| 2021-05-18 | $37.28 | $37.91 | $36.73 | $37.34 | $37.34 | 350,744 |
| 2021-05-17 | $37.55 | $38.15 | $36.67 | $37.10 | $37.10 | 291,053 |
| 2021-05-14 | $38.06 | $38.60 | $36.88 | $37.60 | $37.60 | 460,411 |
| 2021-05-13 | $37.68 | $38.75 | $37.22 | $37.86 | $37.86 | 632,964 |
| 2021-05-12 | $37.10 | $38.14 | $36.89 | $37.54 | $37.54 | 694,876 |
| 2021-05-11 | $35.11 | $37.23 | $34.45 | $37.12 | $37.12 | 814,219 |
| 2021-05-10 | $35.00 | $36.72 | $33.16 | $35.97 | $35.97 | 754,844 |
| 2021-05-07 | $33.85 | $35.07 | $33.44 | $35.03 | $35.03 | 526,396 |
| 2021-05-06 | $32.16 | $33.51 | $31.40 | $33.43 | $33.43 | 334,409 |
| 2021-05-05 | $32.15 | $33.11 | $31.60 | $32.38 | $32.38 | 627,726 |
| 2021-05-04 | $34.41 | $34.41 | $31.54 | $31.95 | $31.95 | 1,309,732 |
| 2021-05-03 | $34.71 | $34.88 | $33.91 | $34.74 | $34.74 | 398,065 |
| 2021-04-30 | $34.34 | $34.96 | $34.22 | $34.43 | $34.43 | 430,656 |
| 2021-04-29 | $34.44 | $34.58 | $33.52 | $34.47 | $34.47 | 344,553 |
| 2021-04-28 | $33.50 | $34.56 | $33.05 | $34.23 | $34.23 | 268,124 |
| 2021-04-27 | $33.45 | $34.03 | $32.73 | $33.58 | $33.58 | 503,990 |
| 2021-04-26 | $31.24 | $33.26 | $31.02 | $33.13 | $33.13 | 416,234 |
| 2021-04-23 | $30.50 | $31.50 | $30.40 | $31.06 | $31.06 | 535,332 |
| 2021-04-22 | $29.56 | $31.17 | $29.15 | $30.42 | $30.42 | 406,664 |
| 2021-04-21 | $30.26 | $30.66 | $28.80 | $29.30 | $29.30 | 882,964 |
| 2021-04-20 | $30.18 | $30.86 | $29.70 | $30.56 | $30.56 | 810,798 |
| 2021-04-19 | $31.22 | $31.50 | $29.59 | $30.13 | $30.13 | 414,017 |
| 2021-04-16 | $32.47 | $32.63 | $30.96 | $31.22 | $31.22 | 428,522 |
| 2021-04-15 | $32.52 | $33.96 | $32.13 | $32.35 | $32.35 | 339,450 |
| 2021-04-14 | $31.19 | $33.12 | $31.06 | $32.27 | $32.27 | 506,768 |
| 2021-04-13 | $32.01 | $32.45 | $30.70 | $31.03 | $31.03 | 434,027 |
| 2021-04-12 | $31.91 | $32.12 | $30.75 | $31.71 | $31.71 | 356,926 |
| 2021-04-09 | $31.40 | $32.22 | $31.06 | $31.69 | $31.69 | 337,485 |
| 2021-04-08 | $31.71 | $32.32 | $31.34 | $31.51 | $31.51 | 269,179 |
| 2021-04-07 | $31.48 | $32.32 | $30.95 | $31.66 | $31.66 | 484,056 |
| 2021-04-06 | $32.36 | $32.53 | $31.01 | $31.30 | $31.30 | 363,570 |
| 2021-04-05 | $34.18 | $34.69 | $32.31 | $32.48 | $32.48 | 323,718 |
| 2021-04-01 | $33.92 | $35.02 | $33.68 | $34.16 | $34.16 | 339,385 |
| 2021-03-31 | $32.50 | $34.33 | $32.50 | $33.93 | $33.93 | 1,315,103 |
| 2021-03-30 | $31.76 | $32.91 | $31.49 | $32.51 | $32.51 | 364,836 |
| 2021-03-29 | $31.90 | $32.90 | $31.68 | $32.02 | $32.02 | 460,695 |
| 2021-03-26 | $32.07 | $33.04 | $31.15 | $32.15 | $32.15 | 400,812 |
| 2021-03-25 | $30.50 | $32.07 | $30.26 | $31.80 | $31.80 | 477,421 |
| 2021-03-24 | $32.70 | $32.70 | $30.69 | $30.80 | $30.80 | 475,845 |
| 2021-03-23 | $34.93 | $34.93 | $32.37 | $32.54 | $32.54 | 461,673 |
| 2021-03-22 | $35.87 | $36.37 | $34.80 | $35.01 | $35.01 | 386,744 |
| 2021-03-19 | $34.92 | $35.98 | $34.29 | $35.94 | $35.94 | 1,143,096 |
| 2021-03-18 | $35.07 | $35.92 | $34.64 | $35.04 | $35.04 | 501,478 |
| 2021-03-17 | $34.52 | $35.64 | $34.06 | $35.36 | $35.36 | 396,519 |
| 2021-03-16 | $36.61 | $36.61 | $34.27 | $35.03 | $35.03 | 332,304 |
| 2021-03-15 | $36.61 | $36.61 | $35.38 | $35.68 | $35.68 | 247,255 |
| 2021-03-12 | $36.69 | $36.85 | $35.66 | $36.54 | $36.54 | 282,648 |
| 2021-03-11 | $35.91 | $37.19 | $35.44 | $36.98 | $36.98 | 688,766 |
| 2021-03-10 | $35.71 | $36.25 | $34.83 | $35.33 | $35.33 | 395,184 |
| 2021-03-09 | $33.96 | $35.39 | $33.20 | $35.09 | $35.09 | 546,353 |
| 2021-03-08 | $34.72 | $35.02 | $33.10 | $33.32 | $33.32 | 458,445 |
| 2021-03-05 | $33.60 | $34.81 | $32.24 | $34.67 | $34.67 | 778,247 |
| 2021-03-04 | $32.95 | $33.64 | $31.58 | $33.27 | $33.27 | 1,071,810 |
| 2021-03-03 | $34.55 | $35.06 | $32.94 | $32.95 | $32.95 | 596,430 |
| 2021-03-02 | $34.89 | $36.05 | $34.39 | $34.44 | $34.44 | 393,835 |
| 2021-03-01 | $36.60 | $36.91 | $34.77 | $34.97 | $34.97 | 438,351 |
| 2021-02-26 | $33.60 | $36.05 | $33.50 | $35.43 | $35.43 | 871,404 |
| 2021-02-25 | $36.10 | $37.52 | $34.28 | $35.68 | $35.68 | 680,116 |
| 2021-02-24 | $37.01 | $38.14 | $36.86 | $37.84 | $37.84 | 424,622 |
| 2021-02-23 | $38.50 | $38.96 | $35.26 | $36.89 | $36.89 | 953,159 |
| 2021-02-22 | $39.98 | $40.01 | $38.60 | $38.97 | $38.97 | 843,528 |
| 2021-02-19 | $39.00 | $40.00 | $38.72 | $39.51 | $39.51 | 1,039,343 |
| 2021-02-18 | $38.83 | $39.40 | $38.05 | $39.02 | $39.02 | 541,781 |
| 2021-02-17 | $38.92 | $39.28 | $37.56 | $38.98 | $38.98 | 523,097 |
| 2021-02-16 | $39.27 | $39.62 | $37.98 | $38.98 | $38.98 | 701,870 |
| 2021-02-12 | $38.94 | $39.59 | $38.53 | $39.08 | $39.08 | 857,170 |
| 2021-02-11 | $37.99 | $39.47 | $37.85 | $39.05 | $39.05 | 742,755 |
| 2021-02-10 | $37.74 | $38.00 | $36.26 | $37.70 | $37.70 | 392,494 |
| 2021-02-09 | $38.20 | $38.77 | $37.24 | $37.53 | $37.53 | 709,298 |
| 2021-02-08 | $36.19 | $38.09 | $35.54 | $38.09 | $38.09 | 863,969 |
| 2021-02-05 | $35.04 | $35.84 | $33.93 | $35.76 | $35.76 | 694,964 |
| 2021-02-04 | $34.83 | $35.25 | $33.73 | $34.82 | $34.82 | 610,125 |
| 2021-02-03 | $34.00 | $35.16 | $34.00 | $34.91 | $34.91 | 700,457 |
| 2021-02-02 | $33.59 | $34.23 | $33.24 | $34.01 | $34.01 | 482,786 |
| 2021-02-01 | $32.20 | $33.23 | $31.95 | $33.07 | $33.07 | 398,088 |
| 2021-01-29 | $32.20 | $33.64 | $31.88 | $32.15 | $32.15 | 793,801 |
| 2021-01-28 | $32.41 | $32.69 | $31.40 | $32.21 | $32.21 | 741,488 |
| 2021-01-27 | $33.09 | $34.20 | $31.85 | $31.99 | $31.99 | 1,211,536 |
| 2021-01-26 | $34.08 | $34.64 | $33.70 | $34.01 | $34.01 | 561,438 |
| 2021-01-25 | $32.97 | $34.37 | $32.93 | $33.92 | $33.92 | 504,838 |
| 2021-01-22 | $32.64 | $33.58 | $32.16 | $33.32 | $33.32 | 488,322 |
| 2021-01-21 | $32.34 | $33.05 | $31.76 | $32.69 | $32.69 | 949,726 |
| 2021-01-20 | $33.15 | $33.39 | $31.80 | $32.24 | $32.24 | 676,175 |
| 2021-01-19 | $34.42 | $34.80 | $33.16 | $33.19 | $33.19 | 691,509 |
| 2021-01-15 | $34.05 | $34.44 | $33.12 | $33.78 | $33.78 | 549,336 |
| 2021-01-14 | $34.17 | $34.95 | $34.00 | $34.14 | $34.14 | 548,693 |
| 2021-01-13 | $33.54 | $34.40 | $33.29 | $33.84 | $33.84 | 694,757 |
| 2021-01-12 | $32.39 | $33.86 | $31.96 | $33.48 | $33.48 | 611,741 |
| 2021-01-11 | $32.59 | $32.70 | $31.52 | $32.02 | $32.02 | 690,691 |
| 2021-01-08 | $33.10 | $33.66 | $32.12 | $32.95 | $32.95 | 658,235 |
| 2021-01-07 | $32.89 | $33.56 | $32.21 | $33.23 | $33.23 | 561,614 |
| 2021-01-06 | $31.70 | $33.63 | $31.70 | $32.86 | $32.86 | 868,084 |
| 2021-01-05 | $31.57 | $32.58 | $31.41 | $31.77 | $31.77 | 769,498 |
| 2021-01-04 | $32.02 | $32.35 | $30.76 | $31.69 | $31.69 | 693,602 |
| 2020-12-31 | $32.28 | $32.54 | $31.65 | $31.80 | $31.80 | 1,018,709 |
| 2020-12-30 | $31.20 | $32.53 | $30.83 | $32.22 | $32.22 | 646,609 |
| 2020-12-29 | $32.09 | $32.35 | $30.94 | $31.20 | $31.20 | 568,527 |
| 2020-12-28 | $31.80 | $32.55 | $31.09 | $31.61 | $31.61 | 706,536 |
| 2020-12-24 | $30.97 | $31.56 | $30.65 | $31.33 | $31.33 | 284,195 |
| 2020-12-23 | $30.28 | $30.90 | $29.23 | $30.71 | $30.71 | 613,871 |
| 2020-12-22 | $28.83 | $30.10 | $28.57 | $30.00 | $30.00 | 954,682 |
| 2020-12-21 | $28.21 | $28.89 | $27.90 | $28.72 | $28.72 | 847,233 |
| 2020-12-18 | $28.12 | $29.21 | $28.10 | $28.85 | $28.85 | 1,791,180 |
| 2020-12-17 | $27.27 | $28.33 | $26.75 | $28.25 | $28.25 | 1,115,242 |
| 2020-12-16 | $26.39 | $27.30 | $25.87 | $27.14 | $27.14 | 1,086,369 |
| 2020-12-15 | $25.88 | $26.74 | $25.25 | $26.50 | $26.50 | 810,088 |
| 2020-12-14 | $25.13 | $26.05 | $25.13 | $25.27 | $25.27 | 480,664 |
| 2020-12-11 | $25.61 | $25.70 | $24.36 | $24.83 | $24.83 | 550,108 |
| 2020-12-10 | $25.00 | $26.60 | $25.00 | $25.65 | $25.65 | 561,489 |
| 2020-12-09 | $25.90 | $26.46 | $24.54 | $24.58 | $24.58 | 527,574 |
| 2020-12-08 | $25.24 | $26.10 | $25.10 | $25.80 | $25.80 | 718,349 |
| 2020-12-07 | $25.35 | $26.03 | $25.30 | $25.49 | $25.49 | 698,796 |
| 2020-12-04 | $25.03 | $25.46 | $24.97 | $25.17 | $25.17 | 460,254 |
| 2020-12-03 | $25.00 | $25.20 | $24.74 | $24.87 | $24.87 | 467,135 |
| 2020-12-02 | $23.88 | $25.19 | $23.38 | $25.14 | $25.14 | 956,232 |
| 2020-12-01 | $23.58 | $24.32 | $23.50 | $23.90 | $23.90 | 1,254,876 |
| 2020-11-30 | $25.00 | $25.19 | $23.53 | $23.64 | $23.64 | 1,777,229 |
| 2020-11-27 | $25.70 | $25.78 | $24.97 | $24.98 | $24.98 | 605,736 |
| 2020-11-25 | $25.51 | $26.07 | $25.30 | $25.59 | $25.59 | 533,541 |
| 2020-11-24 | $25.21 | $26.17 | $24.35 | $25.51 | $25.51 | 682,879 |
| 2020-11-23 | $25.22 | $25.66 | $24.21 | $25.06 | $25.06 | 981,162 |
| 2020-11-20 | $25.60 | $25.92 | $24.80 | $25.00 | $25.00 | 1,228,522 |
| 2020-11-19 | $25.92 | $26.30 | $25.33 | $25.98 | $25.98 | 439,912 |
| 2020-11-18 | $27.81 | $27.90 | $25.96 | $26.02 | $26.02 | 746,452 |
| 2020-11-17 | $26.71 | $28.01 | $26.71 | $27.72 | $27.72 | 671,222 |
| 2020-11-16 | $26.62 | $27.20 | $26.46 | $26.80 | $26.80 | 556,646 |
| 2020-11-13 | $25.75 | $26.86 | $25.43 | $26.77 | $26.77 | 586,852 |
| 2020-11-12 | $25.40 | $25.99 | $25.02 | $25.64 | $25.64 | 633,447 |
| 2020-11-11 | $25.71 | $26.36 | $25.11 | $25.43 | $25.43 | 529,971 |
| 2020-11-10 | $27.00 | $27.48 | $25.56 | $25.68 | $25.68 | 993,869 |
| 2020-11-09 | $24.85 | $28.77 | $24.39 | $26.66 | $26.66 | 1,657,500 |
| 2020-11-06 | $24.39 | $25.07 | $24.15 | $24.46 | $24.46 | 598,214 |
| 2020-11-05 | $26.50 | $26.80 | $24.51 | $24.79 | $24.79 | 972,011 |
| 2020-11-04 | $24.02 | $27.02 | $24.00 | $26.47 | $26.47 | 995,284 |
| 2020-11-03 | $24.30 | $24.40 | $23.56 | $23.92 | $23.92 | 841,680 |
| 2020-11-02 | $24.58 | $24.88 | $23.23 | $23.88 | $23.88 | 1,051,907 |
| 2020-10-30 | $23.84 | $24.84 | $23.42 | $24.67 | $24.67 | 652,943 |
| 2020-10-29 | $23.18 | $24.45 | $22.92 | $23.98 | $23.98 | 570,030 |
| 2020-10-28 | $23.81 | $23.85 | $23.02 | $23.34 | $23.34 | 718,665 |
| 2020-10-27 | $24.70 | $25.00 | $23.84 | $24.02 | $24.02 | 786,302 |
| 2020-10-26 | $25.74 | $26.15 | $24.38 | $24.86 | $24.86 | 705,439 |
| 2020-10-23 | $25.89 | $26.19 | $25.40 | $26.10 | $26.10 | 420,552 |
| 2020-10-22 | $25.46 | $25.90 | $24.78 | $25.75 | $25.75 | 591,157 |
| 2020-10-21 | $25.72 | $25.83 | $24.89 | $24.97 | $24.97 | 851,011 |
| 2020-10-20 | $26.30 | $26.91 | $25.51 | $25.74 | $25.74 | 1,066,722 |
| 2020-10-19 | $26.52 | $26.67 | $25.81 | $26.04 | $26.04 | 521,085 |
| 2020-10-16 | $26.83 | $27.20 | $26.27 | $26.34 | $26.34 | 399,254 |
| 2020-10-15 | $25.70 | $26.88 | $25.50 | $26.85 | $26.85 | 377,116 |
| 2020-10-14 | $25.60 | $26.80 | $25.60 | $25.95 | $25.95 | 580,611 |
| 2020-10-13 | $25.90 | $26.75 | $25.76 | $26.00 | $26.00 | 666,514 |
| 2020-10-12 | $27.45 | $27.50 | $25.95 | $26.05 | $26.05 | 578,258 |
| 2020-10-09 | $27.16 | $27.61 | $26.65 | $27.16 | $27.16 | 499,891 |
| 2020-10-08 | $26.81 | $27.41 | $26.33 | $27.06 | $27.06 | 757,742 |
| 2020-10-07 | $26.03 | $26.77 | $25.91 | $26.66 | $26.66 | 735,429 |
| 2020-10-06 | $26.04 | $26.43 | $25.34 | $25.84 | $25.84 | 789,710 |
| 2020-10-05 | $24.28 | $26.49 | $24.28 | $26.00 | $26.00 | 1,598,702 |
| 2020-10-02 | $25.00 | $25.33 | $23.75 | $23.81 | $23.81 | 1,532,465 |
| 2020-10-01 | $25.89 | $27.01 | $25.35 | $25.74 | $25.74 | 1,235,441 |
| 2020-09-30 | $25.48 | $26.03 | $25.16 | $25.66 | $25.66 | 1,308,775 |
| 2020-09-29 | $26.14 | $26.38 | $25.42 | $25.54 | $25.54 | 717,096 |
| 2020-09-28 | $27.01 | $27.41 | $26.20 | $26.33 | $26.33 | 591,685 |
| 2020-09-25 | $26.29 | $27.49 | $26.20 | $26.88 | $26.88 | 1,318,253 |
| 2020-09-24 | $27.15 | $27.15 | $25.67 | $26.21 | $26.21 | 1,464,064 |
| 2020-09-23 | $28.25 | $28.52 | $27.28 | $27.38 | $27.38 | 785,751 |
| 2020-09-22 | $30.00 | $30.00 | $28.13 | $28.41 | $28.41 | 1,224,455 |
| 2020-09-21 | $30.72 | $31.68 | $29.57 | $30.09 | $30.09 | 1,339,049 |
| 2020-09-18 | $31.28 | $32.32 | $30.44 | $31.45 | $31.45 | 2,785,652 |
| 2020-09-17 | $30.39 | $31.98 | $30.26 | $30.97 | $30.97 | 1,364,212 |
| 2020-09-16 | $30.34 | $31.80 | $29.70 | $30.73 | $30.73 | 1,560,414 |
| 2020-09-15 | $31.13 | $31.89 | $30.18 | $30.35 | $30.35 | 2,752,697 |
| 2020-09-14 | $28.53 | $31.28 | $28.30 | $30.50 | $30.50 | 4,917,146 |
| 2020-09-11 | $28.10 | $29.13 | $26.61 | $27.65 | $27.65 | 13,409,221 |
| 2020-09-10 | $30.34 | $32.75 | $29.56 | $31.03 | $31.03 | 6,407,559 |
| 2020-09-09 | $31.10 | $33.74 | $27.87 | $31.86 | $31.86 | 43,819,595 |
| 2020-09-08 | $17.76 | $18.94 | $17.50 | $18.43 | $18.43 | 583,316 |
| 2020-09-04 | $18.34 | $18.49 | $17.56 | $18.05 | $18.05 | 736,257 |
| 2020-09-03 | $18.00 | $18.31 | $17.41 | $18.22 | $18.22 | 676,901 |
| 2020-09-02 | $17.62 | $18.33 | $17.26 | $18.18 | $18.18 | 630,037 |
| 2020-09-01 | $18.30 | $18.33 | $17.59 | $17.61 | $17.61 | 705,607 |
| 2020-08-31 | $18.29 | $18.37 | $17.96 | $18.22 | $18.22 | 304,830 |
| 2020-08-28 | $18.22 | $18.42 | $17.85 | $18.21 | $18.21 | 372,310 |
| 2020-08-27 | $18.66 | $18.96 | $17.86 | $18.15 | $18.15 | 338,070 |
| 2020-08-26 | $18.63 | $18.99 | $18.31 | $18.55 | $18.55 | 403,395 |
| 2020-08-25 | $18.43 | $18.88 | $18.07 | $18.79 | $18.79 | 349,945 |
| 2020-08-24 | $18.45 | $18.60 | $17.75 | $18.30 | $18.30 | 638,689 |
| 2020-08-21 | $19.32 | $19.49 | $18.25 | $18.35 | $18.35 | 642,191 |
| 2020-08-20 | $19.24 | $19.55 | $19.12 | $19.34 | $19.34 | 342,649 |
| 2020-08-19 | $19.68 | $19.76 | $19.22 | $19.32 | $19.32 | 374,180 |
| 2020-08-18 | $20.01 | $20.18 | $19.30 | $19.57 | $19.57 | 489,115 |
| 2020-08-17 | $19.38 | $20.65 | $19.35 | $20.04 | $20.04 | 542,139 |
| 2020-08-14 | $19.67 | $19.67 | $18.89 | $19.35 | $19.35 | 430,800 |
| 2020-08-13 | $19.35 | $19.89 | $19.27 | $19.78 | $19.78 | 454,055 |
| 2020-08-12 | $19.00 | $19.84 | $18.71 | $19.35 | $19.35 | 593,622 |
| 2020-08-11 | $19.46 | $20.65 | $18.51 | $18.93 | $18.93 | 843,206 |
| 2020-08-10 | $20.00 | $20.20 | $18.04 | $19.46 | $19.46 | 2,399,038 |
| 2020-08-07 | $20.64 | $21.14 | $20.40 | $20.91 | $20.91 | 637,125 |
| 2020-08-06 | $20.79 | $21.06 | $20.41 | $20.58 | $20.58 | 356,881 |
| 2020-08-05 | $20.37 | $20.96 | $20.37 | $20.70 | $20.70 | 429,653 |
| 2020-08-04 | $20.91 | $21.11 | $19.99 | $20.37 | $20.37 | 630,950 |
| 2020-08-03 | $19.96 | $21.00 | $19.88 | $20.90 | $20.90 | 633,250 |
| 2020-07-31 | $20.71 | $20.83 | $19.70 | $19.83 | $19.83 | 504,053 |
| 2020-07-30 | $20.30 | $20.91 | $20.30 | $20.66 | $20.66 | 331,002 |
| 2020-07-29 | $20.60 | $20.89 | $20.14 | $20.69 | $20.69 | 513,468 |
| 2020-07-28 | $21.47 | $21.66 | $20.50 | $20.53 | $20.53 | 642,533 |
| 2020-07-27 | $21.57 | $21.93 | $21.23 | $21.52 | $21.52 | 300,064 |
| 2020-07-24 | $21.09 | $21.62 | $20.62 | $21.41 | $21.41 | 681,208 |
| 2020-07-23 | $21.90 | $22.06 | $21.24 | $21.36 | $21.36 | 561,069 |
| 2020-07-22 | $21.51 | $22.29 | $21.32 | $21.90 | $21.90 | 748,305 |
| 2020-07-21 | $23.30 | $23.30 | $21.70 | $21.81 | $21.81 | 996,113 |
| 2020-07-20 | $23.37 | $23.58 | $22.93 | $23.23 | $23.23 | 649,880 |
| 2020-07-17 | $23.50 | $23.74 | $23.15 | $23.29 | $23.29 | 802,200 |
| 2020-07-16 | $23.72 | $23.72 | $22.93 | $23.52 | $23.52 | 347,100 |
| 2020-07-15 | $24.14 | $24.36 | $23.51 | $23.99 | $23.99 | 438,000 |
| 2020-07-14 | $22.65 | $23.64 | $22.11 | $23.63 | $23.63 | 725,400 |
| 2020-07-13 | $24.94 | $25.06 | $22.60 | $22.70 | $22.70 | 839,900 |
| 2020-07-10 | $24.64 | $25.03 | $24.23 | $24.70 | $24.71 | 586,600 |
| 2020-07-09 | $24.65 | $25.05 | $23.62 | $24.43 | $24.43 | 783,900 |
| 2020-07-08 | $24.55 | $25.30 | $24.39 | $25.05 | $25.05 | 612,400 |
| 2020-07-07 | $24.40 | $25.30 | $24.25 | $24.29 | $24.29 | 1,288,300 |
| 2020-07-06 | $24.38 | $24.77 | $23.38 | $23.55 | $23.55 | 759,800 |
| 2020-07-02 | $25.35 | $25.44 | $23.90 | $24.21 | $24.21 | 887,200 |
| 2020-07-01 | $25.45 | $25.60 | $24.95 | $25.19 | $25.19 | 753,900 |
| 2020-06-30 | $24.88 | $25.79 | $24.69 | $25.67 | $25.67 | 1,116,000 |
| 2020-06-29 | $27.00 | $27.00 | $24.65 | $25.18 | $25.18 | 1,103,300 |
| 2020-06-26 | $25.90 | $26.30 | $25.35 | $25.91 | $25.91 | 1,161,970 |
| 2020-06-25 | $25.68 | $26.76 | $25.50 | $26.20 | $26.20 | 800,336 |
| 2020-06-24 | $26.45 | $26.70 | $25.03 | $25.86 | $25.86 | 792,305 |
| 2020-06-23 | $26.06 | $27.65 | $25.58 | $26.64 | $26.64 | 2,656,676 |
| 2020-06-22 | $25.50 | $25.95 | $24.69 | $25.66 | $25.66 | 885,113 |
| 2020-06-19 | $24.29 | $25.63 | $24.11 | $25.31 | $25.31 | 2,374,598 |
| 2020-06-18 | $22.30 | $23.93 | $22.30 | $23.91 | $23.91 | 920,021 |
| 2020-06-17 | $22.22 | $22.98 | $22.18 | $22.34 | $22.34 | 645,503 |
| 2020-06-16 | $22.18 | $22.68 | $21.88 | $22.21 | $22.21 | 490,850 |
| 2020-06-15 | $19.64 | $21.67 | $19.30 | $21.56 | $21.56 | 569,282 |
| 2020-06-12 | $21.27 | $21.40 | $19.38 | $20.15 | $20.15 | 935,382 |
| 2020-06-11 | $21.34 | $21.82 | $20.54 | $20.59 | $20.59 | 1,259,546 |
| 2020-06-10 | $22.12 | $23.19 | $22.02 | $22.19 | $22.19 | 879,148 |
| 2020-06-09 | $22.06 | $22.59 | $21.70 | $22.15 | $22.15 | 545,297 |
| 2020-06-08 | $21.61 | $22.66 | $21.61 | $22.37 | $22.37 | 679,376 |
| 2020-06-05 | $21.80 | $22.26 | $21.34 | $21.59 | $21.59 | 913,465 |
| 2020-06-04 | $20.74 | $21.87 | $20.74 | $21.37 | $21.37 | 839,900 |
| 2020-06-03 | $21.71 | $21.73 | $20.49 | $20.73 | $20.73 | 831,942 |
| 2020-06-02 | $20.82 | $21.79 | $19.92 | $21.44 | $21.44 | 1,574,287 |
| 2020-06-01 | $20.97 | $21.24 | $20.52 | $20.88 | $20.88 | 768,360 |
| 2020-05-29 | $21.06 | $21.14 | $20.15 | $20.88 | $20.88 | 891,161 |
| 2020-05-28 | $22.08 | $22.45 | $20.87 | $21.02 | $21.02 | 722,655 |
| 2020-05-27 | $22.20 | $22.56 | $21.16 | $22.02 | $22.02 | 945,295 |
| 2020-05-26 | $23.11 | $23.11 | $21.98 | $22.00 | $22.00 | 701,820 |
| 2020-05-22 | $22.83 | $22.83 | $22.19 | $22.41 | $22.41 | 493,322 |
| 2020-05-21 | $23.66 | $23.66 | $22.34 | $22.70 | $22.70 | 747,258 |
| 2020-05-20 | $23.53 | $24.54 | $22.86 | $23.56 | $23.56 | 1,014,184 |
| 2020-05-19 | $23.76 | $24.52 | $23.03 | $23.26 | $23.26 | 1,433,913 |
| 2020-05-18 | $22.92 | $23.78 | $22.69 | $23.66 | $23.66 | 940,751 |
| 2020-05-15 | $20.42 | $22.12 | $20.23 | $22.09 | $22.09 | 771,048 |
| 2020-05-14 | $19.50 | $20.85 | $19.11 | $20.73 | $20.73 | 1,037,956 |
| 2020-05-13 | $21.20 | $21.30 | $19.41 | $20.18 | $20.18 | 1,086,222 |
| 2020-05-12 | $20.70 | $23.11 | $20.45 | $21.36 | $21.36 | 1,410,265 |
| 2020-05-11 | $20.35 | $20.68 | $19.24 | $20.57 | $20.57 | 997,723 |
| 2020-05-08 | $18.65 | $20.85 | $18.41 | $20.33 | $20.33 | 1,342,722 |
| 2020-05-07 | $18.55 | $18.69 | $16.90 | $18.30 | $18.30 | 1,331,354 |
| 2020-05-06 | $17.94 | $18.70 | $17.65 | $18.40 | $18.40 | 469,530 |
| 2020-05-05 | $17.43 | $18.42 | $17.43 | $17.89 | $17.89 | 535,908 |
| 2020-05-04 | $16.60 | $17.38 | $16.27 | $17.13 | $17.13 | 377,089 |
| 2020-05-01 | $17.16 | $17.29 | $16.14 | $16.76 | $16.76 | 707,725 |
| 2020-04-30 | $18.75 | $18.76 | $17.56 | $17.67 | $17.67 | 584,784 |
| 2020-04-29 | $18.04 | $19.53 | $17.96 | $18.91 | $18.91 | 552,647 |
| 2020-04-28 | $18.17 | $18.44 | $17.47 | $17.61 | $17.61 | 364,449 |
| 2020-04-27 | $17.89 | $18.06 | $17.18 | $17.78 | $17.78 | 721,050 |
| 2020-04-24 | $17.56 | $18.14 | $17.30 | $17.75 | $17.75 | 453,953 |
| 2020-04-23 | $17.40 | $17.98 | $17.10 | $17.41 | $17.41 | 484,574 |
| 2020-04-22 | $17.12 | $17.87 | $16.94 | $17.32 | $17.32 | 538,816 |
| 2020-04-21 | $16.62 | $17.06 | $16.59 | $16.91 | $16.91 | 426,266 |
| 2020-04-20 | $17.17 | $17.97 | $16.96 | $17.13 | $17.13 | 776,219 |
| 2020-04-17 | $17.12 | $17.43 | $16.52 | $17.37 | $17.37 | 758,974 |
| 2020-04-16 | $16.51 | $16.89 | $16.00 | $16.69 | $16.69 | 697,419 |
| 2020-04-15 | $16.47 | $16.61 | $16.00 | $16.45 | $16.45 | 496,355 |
| 2020-04-14 | $17.13 | $17.60 | $16.80 | $16.99 | $16.99 | 587,710 |
| 2020-04-13 | $16.46 | $16.76 | $16.05 | $16.66 | $16.66 | 334,000 |
| 2020-04-09 | $18.08 | $18.08 | $16.16 | $16.47 | $16.47 | 953,211 |
| 2020-04-08 | $15.61 | $17.30 | $15.61 | $17.04 | $17.04 | 886,778 |
| 2020-04-07 | $15.89 | $15.95 | $15.28 | $15.29 | $15.29 | 490,023 |
| 2020-04-06 | $15.04 | $15.88 | $14.93 | $15.48 | $15.48 | 585,343 |
| 2020-04-03 | $14.22 | $14.75 | $14.02 | $14.40 | $14.40 | 417,503 |
| 2020-04-02 | $14.46 | $15.47 | $14.00 | $14.35 | $14.35 | 620,970 |
| 2020-04-01 | $14.85 | $15.17 | $14.18 | $14.46 | $14.46 | 653,876 |
| 2020-03-31 | $15.80 | $16.34 | $14.96 | $15.37 | $15.37 | 707,817 |
| 2020-03-30 | $15.80 | $16.16 | $15.30 | $15.81 | $15.81 | 621,501 |
| 2020-03-27 | $15.13 | $16.48 | $14.75 | $15.82 | $15.82 | 905,526 |
| 2020-03-26 | $15.21 | $16.18 | $15.11 | $15.53 | $15.53 | 878,341 |
| 2020-03-25 | $15.34 | $15.64 | $14.50 | $15.11 | $15.11 | 782,788 |
| 2020-03-24 | $14.22 | $15.86 | $13.92 | $15.27 | $15.27 | 1,062,319 |
| 2020-03-23 | $13.65 | $13.96 | $12.13 | $13.31 | $13.31 | 1,496,998 |
| 2020-03-20 | $13.18 | $14.32 | $12.49 | $13.52 | $13.52 | 2,196,095 |
| 2020-03-19 | $12.30 | $13.70 | $12.03 | $12.87 | $12.87 | 1,073,886 |
| 2020-03-18 | $12.67 | $13.53 | $10.94 | $12.31 | $12.31 | 935,214 |
| 2020-03-17 | $12.93 | $14.43 | $12.47 | $13.49 | $13.49 | 1,169,798 |
| 2020-03-16 | $13.60 | $14.67 | $12.75 | $12.92 | $12.92 | 985,362 |
| 2020-03-13 | $16.64 | $16.82 | $13.58 | $15.74 | $15.74 | 1,273,988 |
| 2020-03-12 | $16.00 | $18.04 | $15.85 | $16.02 | $16.02 | 855,719 |
| 2020-03-11 | $19.00 | $19.50 | $17.33 | $17.77 | $17.77 | 828,327 |
| 2020-03-10 | $19.74 | $20.11 | $18.35 | $19.47 | $19.47 | 726,202 |
| 2020-03-09 | $19.94 | $20.23 | $18.77 | $19.05 | $19.05 | 886,561 |
| 2020-03-06 | $21.22 | $22.11 | $20.50 | $21.11 | $21.11 | 814,615 |
| 2020-03-05 | $21.56 | $22.62 | $21.19 | $21.86 | $21.86 | 618,965 |
| 2020-03-04 | $21.73 | $22.21 | $21.18 | $21.80 | $21.80 | 596,817 |
| 2020-03-03 | $21.73 | $22.34 | $20.79 | $21.32 | $21.32 | 1,213,426 |
| 2020-03-02 | $21.28 | $22.13 | $19.98 | $21.88 | $21.88 | 1,568,780 |
| 2020-02-28 | $19.67 | $21.25 | $19.44 | $21.10 | $21.10 | 1,462,271 |
| 2020-02-27 | $21.35 | $22.04 | $20.15 | $20.48 | $20.48 | 1,060,829 |
| 2020-02-26 | $23.09 | $23.44 | $21.80 | $22.24 | $22.24 | 735,000 |
| 2020-02-25 | $23.24 | $23.84 | $22.47 | $23.02 | $23.02 | 969,528 |
| 2020-02-24 | $23.61 | $23.72 | $22.51 | $23.00 | $23.00 | 1,284,727 |
| 2020-02-21 | $24.60 | $25.12 | $23.93 | $24.70 | $24.70 | 1,242,592 |
| 2020-02-20 | $24.70 | $25.27 | $23.78 | $24.56 | $24.56 | 1,254,441 |
| 2020-02-19 | $24.25 | $24.30 | $23.30 | $24.01 | $24.01 | 994,120 |
| 2020-02-18 | $23.06 | $24.11 | $23.05 | $23.94 | $23.94 | 980,254 |
| 2020-02-14 | $22.68 | $23.57 | $22.31 | $22.84 | $22.84 | 1,054,368 |
| 2020-02-13 | $21.65 | $22.78 | $21.40 | $22.58 | $22.58 | 701,755 |
| 2020-02-12 | $21.84 | $22.00 | $21.32 | $21.72 | $21.72 | 616,836 |
| 2020-02-11 | $21.53 | $22.85 | $21.50 | $21.76 | $21.76 | 969,659 |
| 2020-02-10 | $21.25 | $21.84 | $21.25 | $21.35 | $21.35 | 491,270 |
| 2020-02-07 | $21.31 | $21.98 | $21.28 | $21.36 | $21.36 | 497,080 |
| 2020-02-06 | $22.44 | $22.61 | $21.45 | $21.59 | $21.59 | 743,621 |
| 2020-02-05 | $22.20 | $22.90 | $21.89 | $22.26 | $22.26 | 1,086,925 |
| 2020-02-04 | $22.83 | $22.90 | $21.80 | $22.04 | $22.04 | 1,233,021 |
| 2020-02-03 | $22.69 | $23.35 | $22.46 | $22.60 | $22.60 | 1,185,669 |
| 2020-01-31 | $21.92 | $22.84 | $21.75 | $22.69 | $22.69 | 1,413,615 |
| 2020-01-30 | $23.28 | $23.35 | $22.60 | $22.97 | $22.97 | 861,106 |
| 2020-01-29 | $23.87 | $23.92 | $23.12 | $23.54 | $23.54 | 705,343 |
| 2020-01-28 | $23.10 | $24.18 | $23.10 | $23.81 | $23.81 | 861,351 |
| 2020-01-27 | $22.47 | $24.10 | $22.44 | $23.24 | $23.24 | 1,021,596 |
| 2020-01-24 | $24.69 | $24.84 | $23.25 | $23.61 | $23.61 | 2,052,434 |
| 2020-01-23 | $25.12 | $25.37 | $24.48 | $24.86 | $24.86 | 1,224,754 |
| 2020-01-22 | $25.17 | $25.83 | $24.36 | $25.52 | $25.52 | 1,504,447 |
| 2020-01-21 | $26.25 | $26.58 | $25.26 | $25.43 | $25.43 | 1,652,199 |
| 2020-01-17 | $26.64 | $27.14 | $26.15 | $26.25 | $26.25 | 1,415,418 |
| 2020-01-16 | $26.67 | $27.20 | $26.31 | $26.63 | $26.63 | 1,042,649 |
| 2020-01-15 | $26.86 | $27.58 | $26.12 | $26.35 | $26.35 | 1,623,818 |
| 2020-01-14 | $26.38 | $27.37 | $25.87 | $26.81 | $26.81 | 1,957,341 |
| 2020-01-13 | $26.00 | $26.85 | $25.32 | $26.73 | $26.73 | 2,329,168 |
| 2020-01-10 | $25.65 | $26.43 | $25.26 | $25.90 | $25.90 | 2,710,097 |
| 2020-01-09 | $26.81 | $26.90 | $25.27 | $25.43 | $25.43 | 4,369,237 |
| 2020-01-08 | $27.64 | $28.25 | $26.13 | $26.34 | $26.34 | 12,869,692 |
| 2020-01-07 | $29.89 | $32.94 | $29.68 | $31.00 | $31.00 | 2,443,449 |
| 2020-01-06 | $30.20 | $30.97 | $29.60 | $30.62 | $30.62 | 1,433,180 |
| 2020-01-03 | $31.59 | $31.99 | $30.84 | $31.17 | $31.17 | 2,039,291 |
| 2020-01-02 | $34.30 | $34.31 | $31.52 | $33.12 | $33.12 | 2,702,339 |
| 2019-12-31 | $33.21 | $34.73 | $32.87 | $34.31 | $34.31 | 1,503,428 |
| 2019-12-30 | $35.86 | $35.98 | $33.04 | $33.66 | $33.66 | 1,893,597 |
| 2019-12-27 | $36.26 | $36.26 | $32.77 | $35.23 | $35.23 | 4,033,036 |
| 2019-12-26 | $37.52 | $39.25 | $36.36 | $36.68 | $36.68 | 4,533,381 |
| 2019-12-24 | $39.88 | $41.80 | $36.00 | $38.49 | $38.49 | 13,085,689 |
| 2019-12-23 | $25.48 | $43.56 | $23.73 | $36.51 | $36.51 | 66,484,061 |
| 2019-12-20 | $12.57 | $12.77 | $12.18 | $12.44 | $12.44 | 2,198,096 |
| 2019-12-19 | $12.92 | $13.12 | $12.19 | $12.45 | $12.45 | 1,707,795 |
| 2019-12-18 | $12.84 | $13.28 | $12.78 | $12.93 | $12.93 | 1,656,933 |
| 2019-12-17 | $13.00 | $13.20 | $12.18 | $12.84 | $12.84 | 1,760,688 |
| 2019-12-16 | $13.08 | $13.57 | $12.10 | $12.91 | $12.91 | 3,614,689 |
| 2019-12-13 | $12.70 | $13.09 | $12.45 | $12.83 | $12.83 | 2,041,848 |
| 2019-12-12 | $12.20 | $12.81 | $12.07 | $12.50 | $12.50 | 1,394,606 |
| 2019-12-11 | $12.30 | $12.56 | $11.57 | $12.15 | $12.15 | 1,648,561 |
| 2019-12-10 | $12.32 | $13.09 | $11.70 | $12.25 | $12.25 | 3,521,861 |
| 2019-12-09 | $10.46 | $11.68 | $10.41 | $11.55 | $11.55 | 2,285,934 |
| 2019-12-06 | $9.83 | $10.36 | $9.82 | $10.20 | $10.20 | 601,788 |
| 2019-12-05 | $10.19 | $10.19 | $9.65 | $9.81 | $9.81 | 836,104 |
| 2019-12-04 | $9.90 | $10.05 | $9.54 | $9.98 | $9.98 | 671,976 |
| 2019-12-03 | $9.71 | $9.84 | $9.44 | $9.71 | $9.71 | 581,643 |
| 2019-12-02 | $9.84 | $10.10 | $9.58 | $9.79 | $9.79 | 878,894 |
| 2019-11-29 | $9.75 | $10.04 | $9.61 | $9.71 | $9.71 | 326,318 |
| 2019-11-27 | $9.74 | $10.37 | $9.61 | $9.83 | $9.83 | 1,481,348 |
| 2019-11-26 | $9.26 | $9.73 | $9.23 | $9.73 | $9.73 | 653,478 |
| 2019-11-25 | $10.10 | $10.16 | $8.90 | $9.22 | $9.22 | 1,471,574 |
| 2019-11-22 | $9.58 | $10.44 | $9.58 | $9.98 | $9.98 | 1,518,415 |
| 2019-11-21 | $9.02 | $9.56 | $8.75 | $9.48 | $9.48 | 1,237,746 |
| 2019-11-20 | $8.99 | $9.18 | $8.93 | $8.99 | $8.99 | 1,034,892 |
| 2019-11-19 | $8.67 | $9.22 | $8.67 | $9.00 | $9.00 | 1,044,880 |
| 2019-11-18 | $9.01 | $9.06 | $8.57 | $8.65 | $8.65 | 606,013 |
| 2019-11-15 | $8.91 | $9.06 | $8.78 | $9.02 | $9.02 | 331,759 |
| 2019-11-14 | $8.91 | $9.05 | $8.51 | $8.84 | $8.84 | 574,655 |
| 2019-11-13 | $9.13 | $9.31 | $8.93 | $8.96 | $8.96 | 420,925 |
| 2019-11-12 | $9.31 | $9.43 | $9.11 | $9.17 | $9.17 | 444,324 |
| 2019-11-11 | $9.50 | $9.57 | $9.14 | $9.30 | $9.30 | 572,980 |
| 2019-11-08 | $9.31 | $9.65 | $9.18 | $9.57 | $9.57 | 395,335 |
| 2019-11-07 | $10.01 | $10.12 | $9.34 | $9.36 | $9.36 | 526,222 |
| 2019-11-06 | $9.91 | $10.20 | $9.69 | $9.92 | $9.92 | 835,865 |
| 2019-11-05 | $9.81 | $10.05 | $9.28 | $9.91 | $9.91 | 927,360 |
| 2019-11-04 | $9.83 | $9.94 | $9.54 | $9.61 | $9.61 | 1,020,683 |
| 2019-11-01 | $9.30 | $9.81 | $9.25 | $9.75 | $9.75 | 713,579 |
| 2019-10-31 | $9.12 | $9.31 | $9.12 | $9.25 | $9.25 | 624,473 |
| 2019-10-30 | $9.03 | $9.19 | $8.99 | $9.15 | $9.15 | 610,891 |
| 2019-10-29 | $8.88 | $9.04 | $8.80 | $9.01 | $9.01 | 398,969 |
| 2019-10-28 | $8.76 | $8.91 | $8.57 | $8.84 | $8.84 | 498,471 |
| 2019-10-25 | $8.51 | $8.94 | $8.44 | $8.72 | $8.72 | 608,454 |
| 2019-10-24 | $8.48 | $8.71 | $8.27 | $8.56 | $8.56 | 592,421 |
| 2019-10-23 | $8.52 | $8.60 | $8.45 | $8.51 | $8.51 | 552,069 |
| 2019-10-22 | $8.39 | $8.60 | $8.32 | $8.56 | $8.56 | 683,606 |
| 2019-10-21 | $8.27 | $8.38 | $8.11 | $8.37 | $8.37 | 700,024 |
| 2019-10-18 | $8.50 | $8.55 | $8.19 | $8.28 | $8.28 | 612,863 |
| 2019-10-17 | $8.46 | $8.59 | $8.37 | $8.50 | $8.50 | 409,906 |
| 2019-10-16 | $8.25 | $8.46 | $8.04 | $8.40 | $8.40 | 700,879 |
| 2019-10-15 | $7.82 | $8.29 | $7.80 | $8.23 | $8.23 | 930,915 |
| 2019-10-14 | $7.75 | $7.87 | $7.63 | $7.78 | $7.78 | 493,042 |
| 2019-10-11 | $8.01 | $8.12 | $7.75 | $7.76 | $7.76 | 607,197 |
| 2019-10-10 | $7.82 | $7.98 | $7.78 | $7.93 | $7.93 | 521,564 |
| 2019-10-09 | $7.96 | $8.02 | $7.70 | $7.83 | $7.83 | 516,303 |
| 2019-10-08 | $7.94 | $8.16 | $7.81 | $7.88 | $7.88 | 768,450 |
| 2019-10-07 | $8.12 | $8.41 | $7.96 | $8.00 | $8.00 | 790,977 |
| 2019-10-04 | $8.01 | $8.18 | $7.72 | $8.16 | $8.16 | 1,222,425 |
| 2019-10-03 | $7.84 | $8.11 | $7.54 | $8.03 | $8.03 | 1,547,269 |
| 2019-10-02 | $7.19 | $7.97 | $7.08 | $7.86 | $7.86 | 1,159,487 |
| 2019-10-01 | $7.45 | $7.61 | $6.75 | $7.26 | $7.26 | 1,250,546 |
| 2019-09-30 | $7.59 | $7.66 | $7.28 | $7.47 | $7.47 | 1,000,669 |
| 2019-09-27 | $7.78 | $7.95 | $7.48 | $7.50 | $7.50 | 735,125 |
| 2019-09-26 | $8.04 | $8.08 | $7.56 | $7.74 | $7.74 | 1,367,782 |
| 2019-09-25 | $7.99 | $8.31 | $7.80 | $8.06 | $8.06 | 956,651 |
| 2019-09-24 | $8.39 | $8.48 | $7.80 | $8.04 | $8.04 | 1,296,301 |
| 2019-09-23 | $8.55 | $8.85 | $8.35 | $8.39 | $8.39 | 1,360,273 |
| 2019-09-20 | $8.76 | $8.80 | $8.28 | $8.54 | $8.54 | 1,935,431 |
| 2019-09-19 | $9.13 | $9.13 | $8.62 | $8.74 | $8.74 | 875,218 |
| 2019-09-18 | $9.14 | $9.23 | $8.75 | $9.14 | $9.14 | 1,169,628 |
| 2019-09-17 | $9.76 | $9.82 | $9.12 | $9.15 | $9.15 | 1,163,107 |
| 2019-09-16 | $9.76 | $10.45 | $9.66 | $9.78 | $9.78 | 937,503 |
| 2019-09-13 | $10.17 | $10.24 | $9.56 | $9.94 | $9.94 | 1,102,815 |
| 2019-09-12 | $10.48 | $10.93 | $10.26 | $10.46 | $10.46 | 1,557,026 |
| 2019-09-11 | $10.29 | $10.48 | $9.94 | $10.19 | $10.19 | 874,027 |
| 2019-09-10 | $9.07 | $11.00 | $8.44 | $10.40 | $10.40 | 3,711,107 |
| 2019-09-09 | $9.67 | $10.40 | $9.51 | $10.33 | $10.33 | 815,041 |
| 2019-09-06 | $9.54 | $9.70 | $9.45 | $9.60 | $9.60 | 445,393 |
| 2019-09-05 | $9.44 | $9.97 | $9.26 | $9.54 | $9.54 | 995,288 |
| 2019-09-04 | $8.58 | $9.22 | $8.50 | $9.21 | $9.21 | 796,626 |
| 2019-09-03 | $8.48 | $8.63 | $8.39 | $8.48 | $8.48 | 502,595 |
| 2019-08-30 | $8.60 | $8.68 | $8.23 | $8.56 | $8.56 | 797,196 |
| 2019-08-29 | $8.63 | $8.79 | $8.47 | $8.59 | $8.59 | 324,928 |
| 2019-08-28 | $8.30 | $8.76 | $8.25 | $8.55 | $8.55 | 553,196 |
| 2019-08-27 | $8.79 | $8.80 | $8.34 | $8.35 | $8.35 | 387,830 |
| 2019-08-26 | $8.60 | $8.77 | $8.40 | $8.73 | $8.73 | 340,781 |
| 2019-08-23 | $8.64 | $8.76 | $8.47 | $8.49 | $8.49 | 590,011 |
| 2019-08-22 | $8.95 | $8.99 | $8.66 | $8.67 | $8.67 | 293,702 |
| 2019-08-21 | $9.03 | $9.14 | $8.89 | $8.90 | $8.90 | 351,897 |
| 2019-08-20 | $9.09 | $9.20 | $8.72 | $8.96 | $8.96 | 459,955 |
| 2019-08-19 | $9.25 | $9.30 | $8.87 | $9.08 | $9.08 | 802,569 |
| 2019-08-16 | $9.08 | $9.41 | $9.00 | $9.10 | $9.10 | 580,768 |
| 2019-08-15 | $9.03 | $9.27 | $8.83 | $9.03 | $9.03 | 502,411 |
| 2019-08-14 | $9.09 | $9.26 | $8.90 | $8.99 | $8.99 | 715,441 |
| 2019-08-13 | $9.12 | $9.50 | $9.12 | $9.25 | $9.25 | 483,088 |
| 2019-08-12 | $9.36 | $9.51 | $9.05 | $9.16 | $9.16 | 666,815 |
| 2019-08-09 | $9.33 | $9.34 | $8.86 | $9.23 | $9.23 | 766,522 |
| 2019-08-08 | $9.07 | $9.79 | $8.87 | $9.36 | $9.36 | 892,375 |
| 2019-08-07 | $8.54 | $9.21 | $8.44 | $9.03 | $9.03 | 927,932 |
| 2019-08-06 | $8.94 | $9.07 | $8.22 | $8.64 | $8.64 | 1,116,685 |
| 2019-08-05 | $8.20 | $8.95 | $7.82 | $8.85 | $8.85 | 1,338,950 |
| 2019-08-02 | $8.27 | $8.44 | $8.00 | $8.16 | $8.16 | 531,346 |
| 2019-08-01 | $8.39 | $8.59 | $8.11 | $8.27 | $8.27 | 627,144 |
| 2019-07-31 | $8.53 | $8.80 | $8.27 | $8.35 | $8.35 | 921,757 |
| 2019-07-30 | $8.05 | $8.58 | $7.95 | $8.52 | $8.52 | 754,743 |
| 2019-07-29 | $8.36 | $8.40 | $7.81 | $8.12 | $8.12 | 920,585 |
| 2019-07-26 | $7.96 | $8.46 | $7.70 | $8.37 | $8.37 | 988,555 |
| 2019-07-25 | $8.01 | $8.26 | $7.85 | $7.94 | $7.94 | 1,376,176 |
| 2019-07-24 | $9.07 | $9.12 | $7.41 | $8.17 | $8.17 | 5,910,834 |
| 2019-07-23 | $11.90 | $11.99 | $7.91 | $8.19 | $8.19 | 10,018,033 |
| 2019-07-22 | $11.92 | $12.02 | $11.31 | $11.98 | $11.98 | 872,202 |
| 2019-07-19 | $11.77 | $12.48 | $11.74 | $11.82 | $11.82 | 962,093 |
| 2019-07-18 | $11.66 | $12.03 | $11.48 | $11.78 | $11.78 | 680,653 |
| 2019-07-17 | $11.62 | $11.97 | $11.46 | $11.66 | $11.66 | 836,142 |
| 2019-07-16 | $11.42 | $11.87 | $11.31 | $11.61 | $11.61 | 1,481,872 |
| 2019-07-15 | $11.19 | $11.60 | $11.14 | $11.42 | $11.42 | 990,982 |
| 2019-07-12 | $10.70 | $11.38 | $10.64 | $11.19 | $11.19 | 1,198,295 |
| 2019-07-11 | $11.07 | $11.11 | $10.41 | $10.66 | $10.66 | 1,152,390 |
| 2019-07-10 | $11.45 | $11.52 | $10.61 | $11.10 | $11.10 | 1,257,978 |
| 2019-07-09 | $11.60 | $11.93 | $11.11 | $11.38 | $11.38 | 1,816,592 |
| 2019-07-08 | $10.98 | $11.70 | $10.09 | $11.70 | $11.70 | 11,811,540 |
| 2019-07-05 | $13.68 | $13.70 | $13.20 | $13.46 | $13.46 | 920,742 |
| 2019-07-03 | $14.05 | $14.16 | $13.39 | $13.61 | $13.61 | 546,956 |
| 2019-07-02 | $14.60 | $14.73 | $13.72 | $13.93 | $13.93 | 914,432 |
| 2019-07-01 | $13.23 | $14.15 | $13.06 | $14.03 | $14.03 | 1,100,022 |
| 2019-06-28 | $12.77 | $13.03 | $12.77 | $12.98 | $12.98 | 471,426 |
| 2019-06-27 | $12.68 | $13.05 | $12.64 | $12.71 | $12.71 | 257,655 |
| 2019-06-26 | $13.05 | $13.29 | $12.61 | $12.62 | $12.62 | 259,524 |
| 2019-06-25 | $12.77 | $13.51 | $12.75 | $13.05 | $13.05 | 698,502 |
| 2019-06-24 | $13.20 | $13.32 | $12.31 | $12.63 | $12.63 | 842,476 |
| 2019-06-21 | $13.06 | $13.55 | $12.54 | $13.28 | $13.28 | 984,950 |
| 2019-06-20 | $14.31 | $14.34 | $12.45 | $12.90 | $12.90 | 1,105,909 |
| 2019-06-19 | $13.91 | $14.29 | $13.70 | $14.09 | $14.09 | 614,560 |
| 2019-06-18 | $14.15 | $14.41 | $13.74 | $13.91 | $13.91 | 611,493 |
| 2019-06-17 | $12.73 | $14.35 | $12.61 | $14.15 | $14.15 | 1,047,058 |
| 2019-06-14 | $12.74 | $13.54 | $12.50 | $12.51 | $12.51 | 431,823 |
| 2019-06-13 | $12.13 | $12.88 | $11.84 | $12.84 | $12.84 | 1,015,819 |
| 2019-06-12 | $10.65 | $12.03 | $10.64 | $11.82 | $11.82 | 636,923 |
| 2019-06-11 | $11.14 | $11.27 | $10.34 | $10.65 | $10.65 | 489,930 |
| 2019-06-10 | $11.35 | $11.62 | $10.90 | $11.00 | $11.00 | 379,866 |
| 2019-06-07 | $11.37 | $11.55 | $11.12 | $11.34 | $11.34 | 330,960 |
| 2019-06-06 | $12.17 | $12.17 | $11.21 | $11.28 | $11.28 | 506,184 |
| 2019-06-05 | $12.50 | $12.51 | $12.13 | $12.15 | $12.15 | 313,008 |
| 2019-06-04 | $12.77 | $12.85 | $12.39 | $12.50 | $12.50 | 360,361 |
| 2019-06-03 | $13.04 | $13.20 | $12.50 | $12.58 | $12.58 | 319,016 |
| 2019-05-31 | $12.41 | $13.03 | $12.31 | $12.99 | $12.99 | 344,215 |
| 2019-05-30 | $12.88 | $13.06 | $12.56 | $12.61 | $12.61 | 215,320 |
| 2019-05-29 | $12.86 | $13.07 | $12.61 | $12.87 | $12.87 | 251,514 |
| 2019-05-28 | $13.50 | $13.58 | $12.79 | $13.02 | $13.02 | 446,598 |
| 2019-05-24 | $13.36 | $13.61 | $13.36 | $13.47 | $13.47 | 223,229 |
| 2019-05-23 | $13.06 | $13.85 | $12.92 | $13.29 | $13.29 | 407,499 |
| 2019-05-22 | $12.72 | $13.21 | $12.72 | $13.08 | $13.08 | 189,291 |
| 2019-05-21 | $12.32 | $13.00 | $12.32 | $12.75 | $12.75 | 305,222 |
| 2019-05-20 | $12.40 | $12.43 | $12.01 | $12.29 | $12.29 | 272,959 |
| 2019-05-17 | $12.24 | $12.85 | $12.19 | $12.51 | $12.51 | 490,343 |
| 2019-05-16 | $12.80 | $13.45 | $12.23 | $12.44 | $12.44 | 337,099 |
| 2019-05-15 | $12.41 | $12.58 | $12.08 | $12.36 | $12.36 | 401,355 |
| 2019-05-14 | $11.77 | $12.77 | $11.67 | $12.53 | $12.53 | 465,500 |
| 2019-05-13 | $12.49 | $12.62 | $11.54 | $11.72 | $11.72 | 515,091 |
| 2019-05-10 | $13.04 | $13.19 | $12.49 | $12.81 | $12.81 | 307,883 |
| 2019-05-09 | $13.51 | $13.65 | $12.60 | $13.16 | $13.16 | 402,123 |
| 2019-05-08 | $13.94 | $14.20 | $12.63 | $13.54 | $13.54 | 525,875 |
| 2019-05-07 | $14.04 | $14.12 | $13.35 | $13.60 | $13.60 | 270,240 |
| 2019-05-06 | $14.09 | $14.35 | $13.91 | $14.17 | $14.17 | 283,133 |
| 2019-05-03 | $13.52 | $14.38 | $13.50 | $14.29 | $14.29 | 333,709 |
| 2019-05-02 | $13.50 | $13.94 | $13.47 | $13.51 | $13.51 | 193,404 |
| 2019-05-01 | $13.22 | $13.83 | $12.93 | $13.36 | $13.36 | 277,701 |
| 2019-04-30 | $13.64 | $13.74 | $12.82 | $13.17 | $13.17 | 316,320 |
| 2019-04-29 | $13.70 | $14.02 | $13.41 | $13.59 | $13.59 | 285,671 |
| 2019-04-26 | $13.46 | $13.90 | $13.32 | $13.65 | $13.65 | 248,009 |
| 2019-04-25 | $13.06 | $13.54 | $12.96 | $13.47 | $13.47 | 230,802 |
| 2019-04-24 | $12.93 | $13.29 | $12.70 | $13.08 | $13.08 | 313,641 |
| 2019-04-23 | $12.64 | $12.94 | $12.35 | $12.93 | $12.93 | 226,775 |
| 2019-04-22 | $12.22 | $12.72 | $12.13 | $12.68 | $12.68 | 471,727 |
| 2019-04-18 | $12.20 | $12.63 | $11.67 | $12.26 | $12.26 | 486,512 |
| 2019-04-17 | $12.69 | $12.87 | $11.90 | $12.17 | $12.17 | 450,949 |
| 2019-04-16 | $12.73 | $12.82 | $12.48 | $12.67 | $12.67 | 137,547 |
| 2019-04-15 | $12.60 | $12.69 | $12.37 | $12.64 | $12.64 | 136,451 |
| 2019-04-12 | $12.98 | $13.21 | $12.52 | $12.61 | $12.61 | 180,349 |
| 2019-04-11 | $12.85 | $12.97 | $12.65 | $12.92 | $12.92 | 142,048 |
| 2019-04-10 | $12.85 | $13.05 | $12.75 | $12.87 | $12.87 | 190,864 |
| 2019-04-09 | $13.20 | $13.42 | $12.77 | $12.87 | $12.87 | 305,625 |
| 2019-04-08 | $13.31 | $13.53 | $12.93 | $13.26 | $13.26 | 189,641 |
| 2019-04-05 | $13.26 | $13.96 | $13.26 | $13.37 | $13.37 | 263,373 |
| 2019-04-04 | $12.46 | $13.38 | $12.46 | $13.25 | $13.25 | 361,729 |
| 2019-04-03 | $12.99 | $13.28 | $12.25 | $12.46 | $12.46 | 547,405 |
| 2019-04-02 | $11.89 | $12.94 | $11.89 | $12.83 | $12.83 | 315,658 |
| 2019-04-01 | $12.32 | $12.32 | $11.66 | $11.89 | $11.89 | 316,287 |
| 2019-03-29 | $12.30 | $12.48 | $12.00 | $12.18 | $12.18 | 293,255 |
| 2019-03-28 | $11.90 | $12.78 | $11.85 | $12.30 | $12.30 | 349,323 |
| 2019-03-27 | $11.90 | $12.11 | $11.33 | $11.90 | $11.90 | 416,444 |
| 2019-03-26 | $11.98 | $12.32 | $11.88 | $11.94 | $11.94 | 232,490 |
| 2019-03-25 | $11.98 | $12.18 | $11.72 | $11.85 | $11.85 | 183,667 |
| 2019-03-22 | $12.95 | $12.99 | $12.03 | $12.04 | $12.04 | 291,876 |
| 2019-03-21 | $12.48 | $13.07 | $12.42 | $13.00 | $13.00 | 475,417 |
| 2019-03-20 | $12.70 | $12.84 | $12.45 | $12.60 | $12.60 | 304,497 |
| 2019-03-19 | $12.87 | $13.00 | $12.56 | $12.69 | $12.69 | 253,768 |
| 2019-03-18 | $13.40 | $13.69 | $12.74 | $12.82 | $12.82 | 397,960 |
| 2019-03-15 | $13.38 | $13.64 | $13.30 | $13.42 | $13.42 | 498,865 |
| 2019-03-14 | $13.27 | $13.50 | $13.15 | $13.35 | $13.35 | 317,847 |
| 2019-03-13 | $13.21 | $13.36 | $12.86 | $13.27 | $13.27 | 250,278 |
| 2019-03-12 | $12.73 | $13.21 | $12.46 | $13.10 | $13.10 | 246,792 |
| 2019-03-11 | $12.45 | $12.73 | $12.08 | $12.69 | $12.69 | 279,334 |
| 2019-03-08 | $12.52 | $12.68 | $12.03 | $12.42 | $12.42 | 336,964 |
| 2019-03-07 | $12.52 | $12.75 | $12.30 | $12.68 | $12.68 | 159,781 |
| 2019-03-06 | $13.51 | $13.56 | $12.55 | $12.57 | $12.57 | 409,405 |
| 2019-03-05 | $13.54 | $13.85 | $13.41 | $13.48 | $13.48 | 258,834 |
| 2019-03-04 | $13.92 | $13.94 | $13.29 | $13.55 | $13.55 | 358,071 |
| 2019-03-01 | $13.74 | $13.98 | $13.48 | $13.85 | $13.85 | 339,511 |
| 2019-02-28 | $14.08 | $14.16 | $13.47 | $13.62 | $13.62 | 430,567 |
| 2019-02-27 | $13.75 | $15.00 | $13.51 | $14.09 | $14.09 | 525,202 |
| 2019-02-26 | $13.11 | $13.39 | $12.95 | $13.21 | $13.21 | 409,741 |
| 2019-02-25 | $13.63 | $13.88 | $13.12 | $13.13 | $13.13 | 406,491 |
| 2019-02-22 | $13.07 | $13.54 | $13.00 | $13.48 | $13.48 | 169,444 |
| 2019-02-21 | $13.40 | $13.40 | $12.83 | $13.02 | $13.02 | 226,721 |
| 2019-02-20 | $13.56 | $14.00 | $13.35 | $13.40 | $13.40 | 564,246 |
| 2019-02-19 | $13.96 | $14.16 | $13.27 | $13.53 | $13.53 | 310,464 |
| 2019-02-15 | $13.74 | $13.98 | $13.57 | $13.97 | $13.97 | 243,874 |
| 2019-02-14 | $13.40 | $13.71 | $13.17 | $13.62 | $13.62 | 239,214 |
| 2019-02-13 | $13.56 | $13.97 | $13.51 | $13.58 | $13.58 | 305,257 |
| 2019-02-12 | $13.20 | $13.68 | $13.12 | $13.55 | $13.55 | 228,793 |
| 2019-02-11 | $13.60 | $13.60 | $12.69 | $13.12 | $13.12 | 358,491 |
| 2019-02-08 | $13.05 | $13.53 | $13.05 | $13.48 | $13.48 | 280,456 |
| 2019-02-07 | $12.96 | $13.26 | $12.81 | $13.13 | $13.13 | 167,065 |
| 2019-02-06 | $13.37 | $13.37 | $12.88 | $13.07 | $13.07 | 215,421 |
| 2019-02-05 | $12.68 | $13.58 | $12.68 | $13.36 | $13.36 | 531,895 |
| 2019-02-04 | $12.05 | $12.69 | $11.75 | $12.60 | $12.60 | 334,286 |
| 2019-02-01 | $12.04 | $12.22 | $11.92 | $12.14 | $12.14 | 158,535 |
| 2019-01-31 | $11.67 | $12.26 | $11.67 | $12.04 | $12.04 | 270,788 |
| 2019-01-30 | $10.93 | $11.80 | $10.64 | $11.68 | $11.68 | 391,317 |
| 2019-01-29 | $11.86 | $11.86 | $10.75 | $10.90 | $10.90 | 612,190 |
| 2019-01-28 | $12.22 | $12.55 | $11.79 | $11.84 | $11.84 | 484,639 |
| 2019-01-25 | $12.13 | $12.51 | $11.78 | $12.41 | $12.41 | 415,386 |
| 2019-01-24 | $11.70 | $12.11 | $11.44 | $12.09 | $12.09 | 374,223 |
| 2019-01-23 | $12.02 | $12.27 | $11.71 | $11.75 | $11.75 | 232,190 |
| 2019-01-22 | $12.46 | $12.62 | $11.91 | $12.00 | $12.00 | 379,689 |
| 2019-01-18 | $12.65 | $12.72 | $12.23 | $12.55 | $12.55 | 548,159 |
| 2019-01-17 | $13.03 | $13.23 | $12.58 | $12.61 | $12.61 | 326,326 |
| 2019-01-16 | $13.27 | $13.59 | $13.05 | $13.08 | $13.08 | 243,827 |
| 2019-01-15 | $12.78 | $13.49 | $12.65 | $13.25 | $13.25 | 235,173 |
| 2019-01-14 | $13.10 | $13.21 | $12.61 | $12.75 | $12.75 | 250,997 |
| 2019-01-11 | $13.09 | $13.46 | $12.93 | $13.27 | $13.27 | 231,001 |
| 2019-01-10 | $13.06 | $13.27 | $12.76 | $13.14 | $13.14 | 247,630 |
| 2019-01-09 | $12.72 | $13.42 | $12.54 | $13.12 | $13.12 | 391,636 |
| 2019-01-08 | $12.67 | $12.90 | $12.36 | $12.73 | $12.73 | 191,578 |
| 2019-01-07 | $12.14 | $12.74 | $11.95 | $12.52 | $12.52 | 309,948 |
| 2019-01-04 | $11.65 | $11.90 | $10.75 | $11.88 | $11.88 | 562,977 |
| 2019-01-03 | $11.52 | $11.63 | $11.10 | $11.52 | $11.52 | 368,184 |
| 2019-01-02 | $11.12 | $11.62 | $10.34 | $11.52 | $11.52 | 355,019 |
| 2018-12-31 | $11.13 | $11.57 | $11.11 | $11.39 | $11.39 | 347,408 |
| 2018-12-28 | $11.00 | $11.53 | $10.71 | $11.27 | $11.27 | 411,637 |
| 2018-12-27 | $10.88 | $11.24 | $10.42 | $10.89 | $10.89 | 338,406 |
| 2018-12-26 | $10.47 | $11.12 | $10.42 | $11.07 | $11.07 | 353,699 |
| 2018-12-24 | $10.32 | $10.60 | $10.21 | $10.36 | $10.36 | 273,243 |
| 2018-12-21 | $11.27 | $11.88 | $10.23 | $10.45 | $10.45 | 708,374 |
| 2018-12-20 | $11.75 | $11.92 | $10.96 | $11.20 | $11.20 | 504,878 |
| 2018-12-19 | $12.45 | $13.16 | $11.60 | $11.69 | $11.69 | 536,221 |
| 2018-12-18 | $12.20 | $12.81 | $11.57 | $12.39 | $12.39 | 979,893 |
| 2018-12-17 | $13.45 | $13.88 | $12.62 | $12.87 | $12.87 | 599,989 |
| 2018-12-14 | $14.21 | $14.51 | $13.51 | $13.55 | $13.55 | 395,105 |
| 2018-12-13 | $15.32 | $15.46 | $14.26 | $14.31 | $14.31 | 310,237 |
| 2018-12-12 | $15.79 | $16.02 | $15.04 | $15.32 | $15.32 | 578,748 |
| 2018-12-11 | $15.61 | $16.76 | $15.03 | $15.48 | $15.48 | 954,425 |
| 2018-12-10 | $14.99 | $15.68 | $14.42 | $15.34 | $15.34 | 417,597 |
| 2018-12-07 | $13.54 | $15.30 | $13.54 | $15.09 | $15.09 | 711,174 |
| 2018-12-06 | $13.56 | $14.23 | $13.29 | $13.53 | $13.53 | 490,385 |
| 2018-12-04 | $14.39 | $14.79 | $13.78 | $13.82 | $13.82 | 389,938 |
| 2018-12-03 | $14.65 | $14.81 | $13.82 | $14.39 | $14.39 | 643,708 |
| 2018-11-30 | $14.41 | $14.88 | $14.06 | $14.45 | $14.45 | 489,127 |
| 2018-11-29 | $15.54 | $15.54 | $14.27 | $14.40 | $14.40 | 519,356 |
| 2018-11-28 | $14.51 | $15.51 | $14.44 | $15.47 | $15.47 | 293,977 |
| 2018-11-27 | $15.50 | $15.50 | $14.26 | $14.43 | $14.43 | 441,385 |
| 2018-11-26 | $15.65 | $15.95 | $15.05 | $15.62 | $15.62 | 250,394 |
| 2018-11-23 | $15.48 | $15.98 | $15.43 | $15.64 | $15.64 | 140,183 |
| 2018-11-21 | $15.50 | $15.86 | $15.08 | $15.78 | $15.78 | 364,047 |
| 2018-11-20 | $14.97 | $15.64 | $14.90 | $15.33 | $15.33 | 301,880 |
| 2018-11-19 | $15.85 | $15.98 | $14.69 | $15.26 | $15.26 | 435,355 |
| 2018-11-16 | $15.65 | $16.02 | $15.33 | $15.86 | $15.86 | 389,423 |
| 2018-11-15 | $15.77 | $16.17 | $15.43 | $15.79 | $15.79 | 325,625 |
| 2018-11-14 | $17.51 | $17.51 | $15.20 | $15.86 | $15.86 | 710,381 |
| 2018-11-13 | $17.89 | $18.25 | $17.10 | $17.31 | $17.31 | 269,144 |
| 2018-11-12 | $18.10 | $18.32 | $17.51 | $17.85 | $17.85 | 331,334 |
| 2018-11-09 | $19.66 | $19.70 | $18.00 | $18.09 | $18.09 | 318,317 |
| 2018-11-08 | $19.30 | $20.08 | $18.72 | $19.78 | $19.78 | 243,841 |
| 2018-11-07 | $18.32 | $19.95 | $16.57 | $19.45 | $19.45 | 412,357 |
| 2018-11-06 | $18.41 | $19.05 | $17.91 | $18.55 | $18.55 | 291,464 |
| 2018-11-05 | $18.57 | $18.77 | $18.01 | $18.40 | $18.40 | 158,208 |
| 2018-11-02 | $18.67 | $18.92 | $17.93 | $18.51 | $18.51 | 242,030 |
| 2018-11-01 | $17.13 | $18.69 | $16.98 | $18.62 | $18.62 | 233,682 |
| 2018-10-31 | $16.82 | $17.06 | $16.01 | $16.98 | $16.98 | 333,837 |
| 2018-10-30 | $16.34 | $17.04 | $15.98 | $16.52 | $16.52 | 253,752 |
| 2018-10-29 | $17.32 | $17.47 | $16.07 | $16.36 | $16.36 | 210,260 |
| 2018-10-26 | $16.72 | $17.41 | $16.46 | $17.04 | $17.04 | 174,218 |
| 2018-10-25 | $16.00 | $17.25 | $15.65 | $17.06 | $17.06 | 312,714 |
| 2018-10-24 | $17.27 | $17.54 | $15.94 | $15.95 | $15.95 | 637,548 |
| 2018-10-23 | $16.89 | $17.53 | $16.53 | $17.26 | $17.26 | 556,366 |
| 2018-10-22 | $18.30 | $18.38 | $16.77 | $17.21 | $17.21 | 522,999 |
| 2018-10-19 | $18.67 | $18.95 | $18.07 | $18.21 | $18.21 | 192,528 |
| 2018-10-18 | $19.23 | $19.38 | $18.50 | $18.73 | $18.73 | 256,178 |
| 2018-10-17 | $19.60 | $19.60 | $18.38 | $19.37 | $19.37 | 188,110 |
| 2018-10-16 | $18.73 | $19.90 | $18.53 | $19.61 | $19.61 | 229,251 |
| 2018-10-15 | $18.08 | $18.68 | $17.50 | $18.59 | $18.59 | 325,373 |
| 2018-10-12 | $18.47 | $18.47 | $17.50 | $18.10 | $18.10 | 232,941 |
| 2018-10-11 | $18.44 | $19.24 | $17.66 | $18.04 | $18.04 | 373,754 |
| 2018-10-10 | $18.83 | $18.94 | $18.07 | $18.60 | $18.60 | 443,756 |
| 2018-10-09 | $18.42 | $18.93 | $17.74 | $18.84 | $18.84 | 376,406 |
| 2018-10-08 | $19.14 | $19.52 | $18.39 | $18.42 | $18.42 | 342,327 |
| 2018-10-05 | $20.62 | $20.70 | $19.14 | $19.41 | $19.41 | 335,617 |
| 2018-10-04 | $20.66 | $20.95 | $19.85 | $20.11 | $20.11 | 355,971 |
| 2018-10-03 | $20.17 | $21.59 | $19.75 | $20.75 | $20.75 | 560,807 |
| 2018-10-02 | $20.97 | $21.03 | $19.80 | $20.07 | $20.07 | 220,440 |
| 2018-10-01 | $22.05 | $22.22 | $20.78 | $20.96 | $20.96 | 383,081 |
| 2018-09-28 | $22.45 | $23.12 | $21.65 | $21.70 | $21.70 | 512,092 |
| 2018-09-27 | $22.76 | $23.00 | $22.39 | $22.54 | $22.54 | 241,346 |
| 2018-09-26 | $22.96 | $23.62 | $22.39 | $22.75 | $22.75 | 239,391 |
| 2018-09-25 | $21.59 | $23.50 | $21.22 | $22.90 | $22.90 | 565,446 |
| 2018-09-24 | $21.07 | $21.56 | $20.62 | $21.54 | $21.54 | 204,345 |
| 2018-09-21 | $21.87 | $22.18 | $20.73 | $21.08 | $21.08 | 589,687 |
| 2018-09-20 | $21.27 | $21.95 | $21.08 | $21.84 | $21.84 | 233,267 |
| 2018-09-19 | $21.26 | $21.77 | $20.89 | $21.21 | $21.21 | 221,788 |
| 2018-09-18 | $20.51 | $21.16 | $20.40 | $21.06 | $21.06 | 368,593 |
| 2018-09-17 | $22.12 | $22.12 | $19.96 | $20.50 | $20.50 | 616,200 |
| 2018-09-14 | $21.73 | $22.49 | $21.73 | $22.18 | $22.18 | 189,532 |
| 2018-09-13 | $21.50 | $21.83 | $21.23 | $21.72 | $21.72 | 182,905 |
| 2018-09-12 | $21.59 | $21.78 | $21.26 | $21.38 | $21.38 | 213,196 |
| 2018-09-11 | $21.54 | $21.69 | $21.39 | $21.65 | $21.65 | 228,605 |
| 2018-09-10 | $21.18 | $21.77 | $21.13 | $21.54 | $21.54 | 214,646 |
| 2018-09-07 | $20.89 | $21.35 | $20.66 | $20.89 | $20.89 | 224,781 |
| 2018-09-06 | $21.58 | $21.78 | $20.96 | $20.98 | $20.98 | 183,868 |
| 2018-09-05 | $21.66 | $21.75 | $21.40 | $21.57 | $21.57 | 190,442 |
| 2018-09-04 | $21.83 | $22.25 | $21.36 | $21.73 | $21.73 | 206,846 |
| 2018-08-31 | $21.78 | $22.00 | $21.46 | $21.94 | $21.94 | 112,232 |
| 2018-08-30 | $21.59 | $22.30 | $21.59 | $21.88 | $21.88 | 158,104 |
| 2018-08-29 | $21.29 | $21.61 | $21.02 | $21.58 | $21.58 | 124,652 |
| 2018-08-28 | $21.42 | $21.57 | $20.91 | $21.21 | $21.21 | 213,998 |
| 2018-08-27 | $21.37 | $21.82 | $21.25 | $21.43 | $21.43 | 122,281 |
| 2018-08-24 | $21.39 | $21.63 | $20.96 | $21.30 | $21.30 | 244,177 |
| 2018-08-23 | $20.15 | $21.47 | $20.07 | $21.38 | $21.38 | 350,766 |
| 2018-08-22 | $19.58 | $20.18 | $19.26 | $19.97 | $19.97 | 191,969 |
| 2018-08-21 | $19.28 | $19.89 | $19.00 | $19.67 | $19.67 | 190,688 |
| 2018-08-20 | $19.07 | $19.18 | $18.74 | $19.16 | $19.16 | 182,141 |
| 2018-08-17 | $19.55 | $19.60 | $18.83 | $19.08 | $19.08 | 193,583 |
| 2018-08-16 | $19.90 | $20.26 | $19.35 | $19.57 | $19.57 | 301,155 |
| 2018-08-15 | $20.67 | $20.67 | $19.43 | $19.87 | $19.87 | 338,240 |
| 2018-08-14 | $20.61 | $20.97 | $20.49 | $20.80 | $20.80 | 102,498 |
| 2018-08-13 | $21.18 | $21.41 | $20.54 | $20.63 | $20.63 | 254,879 |
| 2018-08-10 | $21.35 | $21.70 | $21.06 | $21.22 | $21.22 | 156,133 |
| 2018-08-09 | $21.54 | $22.00 | $20.89 | $21.40 | $21.40 | 195,053 |
| 2018-08-08 | $22.00 | $22.37 | $21.62 | $21.64 | $21.64 | 220,028 |
| 2018-08-07 | $21.15 | $22.04 | $21.15 | $22.00 | $22.00 | 186,659 |
| 2018-08-06 | $20.99 | $21.15 | $20.72 | $21.06 | $21.06 | 228,188 |
| 2018-08-03 | $21.99 | $22.00 | $20.65 | $20.90 | $20.90 | 432,649 |
| 2018-08-02 | $20.62 | $22.15 | $20.06 | $21.84 | $21.84 | 709,474 |
| 2018-08-01 | $20.00 | $20.96 | $19.98 | $20.68 | $20.68 | 327,817 |
| 2018-07-31 | $19.57 | $20.24 | $19.29 | $20.07 | $20.07 | 563,899 |
| 2018-07-30 | $20.26 | $20.35 | $19.24 | $19.59 | $19.59 | 513,717 |
| 2018-07-27 | $21.77 | $21.87 | $19.95 | $20.16 | $20.16 | 708,064 |
| 2018-07-26 | $22.10 | $22.16 | $21.69 | $21.75 | $21.75 | 388,050 |
| 2018-07-25 | $21.46 | $22.22 | $21.46 | $22.17 | $22.17 | 326,681 |
| 2018-07-24 | $21.64 | $22.17 | $21.06 | $21.50 | $21.50 | 355,436 |
| 2018-07-23 | $20.83 | $21.80 | $20.42 | $21.68 | $21.68 | 302,948 |
| 2018-07-20 | $20.60 | $20.96 | $20.42 | $20.80 | $20.80 | 233,846 |
| 2018-07-19 | $20.25 | $21.10 | $20.07 | $20.63 | $20.63 | 415,427 |
| 2018-07-18 | $20.49 | $20.49 | $19.83 | $20.28 | $20.28 | 171,755 |
| 2018-07-17 | $20.38 | $20.77 | $20.27 | $20.45 | $20.45 | 327,880 |
| 2018-07-16 | $20.48 | $20.48 | $20.11 | $20.40 | $20.40 | 119,027 |
| 2018-07-13 | $20.53 | $20.79 | $20.16 | $20.44 | $20.44 | 158,185 |
| 2018-07-12 | $20.29 | $20.56 | $20.03 | $20.54 | $20.54 | 272,754 |
| 2018-07-11 | $19.99 | $20.55 | $19.77 | $20.10 | $20.10 | 262,656 |
| 2018-07-10 | $20.59 | $21.07 | $20.06 | $20.17 | $20.17 | 276,766 |
| 2018-07-09 | $20.30 | $20.74 | $19.92 | $20.61 | $20.61 | 412,430 |
| 2018-07-06 | $19.03 | $20.80 | $18.97 | $20.31 | $20.31 | 710,379 |
| 2018-07-05 | $18.17 | $19.04 | $17.94 | $18.92 | $18.92 | 486,378 |
| 2018-07-03 | $17.85 | $18.14 | $17.45 | $17.98 | $17.98 | 108,331 |
| 2018-07-02 | $17.50 | $17.78 | $17.46 | $17.77 | $17.77 | 208,618 |
| 2018-06-29 | $17.87 | $18.20 | $17.49 | $17.67 | $17.67 | 291,537 |
| 2018-06-28 | $17.29 | $18.03 | $17.09 | $17.78 | $17.78 | 283,483 |
| 2018-06-27 | $18.32 | $18.32 | $17.30 | $17.33 | $17.33 | 420,803 |
| 2018-06-26 | $18.47 | $18.92 | $17.63 | $18.27 | $18.27 | 459,241 |
| 2018-06-25 | $18.46 | $18.47 | $17.79 | $18.45 | $18.45 | 374,022 |
| 2018-06-22 | $18.62 | $18.95 | $17.57 | $18.65 | $18.65 | 1,636,706 |
| 2018-06-21 | $19.61 | $19.61 | $18.38 | $18.46 | $18.46 | 413,907 |
| 2018-06-20 | $20.24 | $20.34 | $19.47 | $19.62 | $19.62 | 487,838 |
| 2018-06-19 | $20.27 | $20.58 | $19.88 | $20.24 | $20.24 | 335,447 |
| 2018-06-18 | $20.42 | $20.65 | $19.96 | $20.39 | $20.39 | 340,923 |
| 2018-06-15 | $21.15 | $21.15 | $20.18 | $20.63 | $20.63 | 405,058 |
| 2018-06-14 | $21.34 | $21.37 | $20.81 | $21.26 | $21.26 | 265,286 |
| 2018-06-13 | $21.84 | $21.84 | $21.04 | $21.19 | $21.19 | 327,865 |
| 2018-06-12 | $21.78 | $22.39 | $21.65 | $21.81 | $21.81 | 246,742 |
| 2018-06-11 | $22.96 | $23.06 | $21.34 | $21.84 | $21.84 | 408,772 |
| 2018-06-08 | $22.86 | $23.08 | $22.64 | $22.95 | $22.95 | 189,932 |
| 2018-06-07 | $23.56 | $23.60 | $22.43 | $22.84 | $22.84 | 242,069 |
| 2018-06-06 | $22.15 | $23.60 | $22.15 | $23.40 | $23.40 | 295,378 |
| 2018-06-05 | $22.65 | $22.91 | $21.88 | $22.21 | $22.21 | 239,725 |
| 2018-06-04 | $22.66 | $22.79 | $21.88 | $22.62 | $22.62 | 246,532 |
| 2018-06-01 | $23.44 | $23.45 | $22.40 | $22.65 | $22.65 | 252,587 |
| 2018-05-31 | $23.01 | $23.52 | $23.00 | $23.28 | $23.28 | 261,656 |
| 2018-05-30 | $23.27 | $23.64 | $22.83 | $23.12 | $23.12 | 245,889 |
| 2018-05-29 | $22.51 | $23.08 | $22.16 | $23.06 | $23.06 | 285,922 |
| 2018-05-25 | $21.92 | $22.81 | $21.72 | $22.61 | $22.61 | 241,699 |
| 2018-05-24 | $22.20 | $22.32 | $21.85 | $21.96 | $21.96 | 165,773 |
| 2018-05-23 | $21.62 | $22.45 | $21.26 | $22.15 | $22.15 | 208,493 |
| 2018-05-22 | $22.04 | $22.33 | $21.62 | $21.69 | $21.69 | 239,314 |
| 2018-05-21 | $22.63 | $22.94 | $22.10 | $22.15 | $22.15 | 321,906 |
| 2018-05-18 | $22.17 | $22.52 | $21.67 | $22.47 | $22.47 | 251,867 |
| 2018-05-17 | $21.87 | $22.19 | $21.40 | $22.07 | $22.07 | 261,228 |
| 2018-05-16 | $21.02 | $22.04 | $20.66 | $21.94 | $21.94 | 420,435 |
| 2018-05-15 | $20.60 | $20.97 | $20.03 | $20.93 | $20.93 | 244,492 |
| 2018-05-14 | $20.46 | $21.22 | $20.39 | $20.77 | $20.77 | 229,542 |
| 2018-05-11 | $20.02 | $20.39 | $19.72 | $20.35 | $20.35 | 230,511 |
| 2018-05-10 | $20.22 | $20.36 | $19.93 | $19.98 | $19.98 | 191,424 |
| 2018-05-09 | $19.68 | $20.18 | $19.11 | $20.13 | $20.13 | 331,219 |
| 2018-05-08 | $19.71 | $19.95 | $19.19 | $19.59 | $19.59 | 345,914 |
| 2018-05-07 | $18.04 | $19.85 | $18.04 | $19.64 | $19.64 | 420,941 |
| 2018-05-04 | $18.18 | $18.50 | $17.69 | $18.00 | $18.00 | 662,074 |
| 2018-05-03 | $18.35 | $19.83 | $17.39 | $18.37 | $18.37 | 922,792 |
| 2018-05-02 | $17.52 | $18.85 | $17.52 | $18.26 | $18.26 | 329,091 |
| 2018-05-01 | $17.35 | $17.67 | $17.10 | $17.59 | $17.59 | 303,211 |
| 2018-04-30 | $17.69 | $17.76 | $17.35 | $17.42 | $17.42 | 492,528 |
| 2018-04-27 | $17.75 | $18.06 | $17.31 | $17.60 | $17.60 | 514,114 |
| 2018-04-26 | $18.24 | $18.40 | $17.65 | $17.84 | $17.84 | 416,009 |
| 2018-04-25 | $18.45 | $18.81 | $18.02 | $18.16 | $18.16 | 308,498 |
| 2018-04-24 | $19.47 | $19.47 | $18.40 | $18.57 | $18.57 | 279,192 |
| 2018-04-23 | $19.19 | $19.36 | $18.86 | $19.32 | $19.32 | 318,159 |
| 2018-04-20 | $19.39 | $19.51 | $18.74 | $19.10 | $19.10 | 261,487 |
| 2018-04-19 | $19.72 | $19.94 | $19.20 | $19.46 | $19.46 | 297,183 |
| 2018-04-18 | $20.55 | $20.55 | $19.89 | $19.90 | $19.90 | 335,829 |
| 2018-04-17 | $20.55 | $20.65 | $19.92 | $20.38 | $20.38 | 898,720 |
| 2018-04-16 | $20.69 | $20.75 | $19.75 | $20.45 | $20.45 | 777,295 |
| 2018-04-13 | $20.40 | $20.73 | $19.94 | $20.27 | $20.27 | 441,753 |
| 2018-04-12 | $21.81 | $21.81 | $20.25 | $20.34 | $20.34 | 556,292 |
| 2018-04-11 | $21.17 | $22.30 | $21.09 | $21.92 | $21.92 | 393,461 |
| 2018-04-10 | $19.71 | $21.72 | $19.64 | $21.40 | $21.40 | 501,038 |
| 2018-04-09 | $19.69 | $20.17 | $19.34 | $19.41 | $19.41 | 294,982 |
| 2018-04-06 | $19.41 | $19.60 | $19.17 | $19.42 | $19.42 | 540,432 |
| 2018-04-05 | $20.03 | $20.37 | $19.51 | $19.63 | $19.63 | 307,238 |
| 2018-04-04 | $18.87 | $20.14 | $18.30 | $19.94 | $19.94 | 689,691 |
| 2018-04-03 | $19.50 | $19.62 | $18.69 | $19.22 | $19.22 | 479,413 |
| 2018-04-02 | $19.31 | $19.54 | $17.53 | $19.38 | $19.38 | 2,215,009 |
| 2018-03-29 | $20.71 | $21.20 | $20.37 | $21.05 | $21.05 | 243,648 |
| 2018-03-28 | $20.73 | $20.81 | $20.24 | $20.57 | $20.57 | 248,608 |
| 2018-03-27 | $22.37 | $22.37 | $20.60 | $20.73 | $20.73 | 279,955 |
| 2018-03-26 | $22.08 | $22.30 | $21.56 | $22.19 | $22.19 | 401,779 |
| 2018-03-23 | $22.06 | $22.59 | $21.59 | $21.59 | $21.59 | 370,789 |
| 2018-03-22 | $23.09 | $23.60 | $22.19 | $22.23 | $22.23 | 444,312 |
| 2018-03-21 | $23.21 | $23.53 | $22.97 | $23.25 | $23.25 | 232,388 |
| 2018-03-20 | $23.38 | $23.78 | $22.94 | $23.12 | $23.12 | 251,180 |
| 2018-03-19 | $23.83 | $24.40 | $23.15 | $23.40 | $23.40 | 394,300 |
| 2018-03-16 | $24.95 | $25.70 | $23.60 | $23.98 | $23.98 | 675,733 |
| 2018-03-15 | $25.50 | $25.82 | $24.87 | $24.97 | $24.97 | 415,780 |
| 2018-03-14 | $24.29 | $25.67 | $24.21 | $25.49 | $25.49 | 894,740 |
| 2018-03-13 | $23.56 | $25.80 | $23.56 | $24.12 | $24.12 | 1,134,745 |
| 2018-03-12 | $23.30 | $24.87 | $23.06 | $23.46 | $23.46 | 1,006,105 |
| 2018-03-09 | $22.39 | $23.44 | $22.16 | $23.39 | $23.39 | 505,919 |
| 2018-03-08 | $22.53 | $22.94 | $22.03 | $22.14 | $22.14 | 406,667 |
| 2018-03-07 | $22.26 | $22.73 | $21.63 | $22.53 | $22.53 | 591,365 |
| 2018-03-06 | $21.76 | $22.98 | $21.60 | $22.38 | $22.38 | 880,184 |
| 2018-03-05 | $21.90 | $22.51 | $20.70 | $21.74 | $21.74 | 1,004,510 |
| 2018-03-02 | $17.96 | $22.30 | $17.78 | $21.80 | $21.80 | 1,539,892 |
| 2018-03-01 | $18.21 | $19.37 | $17.47 | $18.04 | $18.04 | 1,390,273 |
| 2018-02-28 | $20.28 | $20.44 | $19.33 | $19.37 | $19.37 | 431,785 |
| 2018-02-27 | $20.50 | $21.14 | $20.27 | $20.29 | $20.29 | 681,582 |
| 2018-02-26 | $20.00 | $20.76 | $19.56 | $20.36 | $20.36 | 955,595 |
| 2018-02-23 | $19.34 | $19.58 | $18.65 | $19.46 | $19.46 | 361,475 |
| 2018-02-22 | $19.45 | $19.77 | $19.14 | $19.16 | $19.16 | 391,962 |
| 2018-02-21 | $19.74 | $20.10 | $19.44 | $19.46 | $19.46 | 303,752 |
| 2018-02-20 | $19.82 | $20.21 | $19.43 | $19.65 | $19.65 | 511,267 |
| 2018-02-16 | $19.94 | $20.24 | $19.61 | $19.97 | $19.97 | 475,585 |
| 2018-02-15 | $19.46 | $20.29 | $19.17 | $20.00 | $20.00 | 669,247 |
| 2018-02-14 | $17.50 | $19.43 | $17.50 | $19.19 | $19.19 | 592,363 |
| 2018-02-13 | $16.92 | $18.32 | $16.62 | $17.73 | $17.73 | 849,646 |
| 2018-02-12 | $16.25 | $17.30 | $15.93 | $16.93 | $16.93 | 702,085 |
| 2018-02-09 | $16.15 | $16.32 | $15.26 | $16.19 | $16.19 | 327,737 |
| 2018-02-08 | $16.63 | $16.83 | $16.04 | $16.04 | $16.04 | 369,082 |
| 2018-02-07 | $16.18 | $16.76 | $16.18 | $16.39 | $16.39 | 233,871 |
| 2018-02-06 | $15.27 | $16.38 | $15.17 | $16.29 | $16.29 | 392,390 |
| 2018-02-05 | $16.04 | $16.60 | $15.66 | $15.66 | $15.66 | 452,031 |
| 2018-02-02 | $16.77 | $16.92 | $16.15 | $16.19 | $16.19 | 308,348 |
| 2018-02-01 | $16.90 | $17.36 | $16.63 | $16.93 | $16.93 | 234,552 |
| 2018-01-31 | $17.05 | $17.24 | $16.87 | $17.02 | $17.02 | 234,458 |
| 2018-01-30 | $17.52 | $17.54 | $16.78 | $17.04 | $17.04 | 237,498 |
| 2018-01-29 | $17.88 | $18.44 | $17.62 | $17.67 | $17.67 | 241,436 |
| 2018-01-26 | $18.05 | $18.09 | $17.63 | $17.99 | $17.99 | 161,940 |
| 2018-01-25 | $18.13 | $18.13 | $17.76 | $17.91 | $17.91 | 214,793 |
| 2018-01-24 | $18.27 | $18.51 | $17.77 | $18.03 | $18.03 | 287,653 |
| 2018-01-23 | $18.08 | $18.57 | $18.05 | $18.29 | $18.29 | 198,570 |
| 2018-01-22 | $18.08 | $18.43 | $17.82 | $18.16 | $18.16 | 324,528 |
| 2018-01-19 | $17.89 | $18.20 | $17.71 | $18.04 | $18.04 | 187,054 |
| 2018-01-18 | $17.97 | $18.15 | $17.50 | $17.98 | $17.98 | 181,321 |
| 2018-01-17 | $18.23 | $18.28 | $17.60 | $17.97 | $17.97 | 379,919 |
| 2018-01-16 | $18.99 | $19.27 | $18.05 | $18.06 | $18.06 | 343,360 |
| 2018-01-12 | $18.49 | $19.37 | $18.49 | $18.87 | $18.87 | 433,715 |
| 2018-01-11 | $18.39 | $18.49 | $18.15 | $18.40 | $18.40 | 392,982 |
| 2018-01-10 | $18.12 | $18.46 | $18.03 | $18.37 | $18.37 | 373,717 |
| 2018-01-09 | $17.50 | $18.56 | $17.44 | $18.12 | $18.12 | 817,554 |
| 2018-01-08 | $17.44 | $17.64 | $17.08 | $17.46 | $17.46 | 795,743 |
| 2018-01-05 | $17.39 | $17.83 | $16.82 | $17.47 | $17.47 | 989,441 |
| 2018-01-04 | $15.85 | $17.44 | $15.57 | $17.34 | $17.34 | 1,506,869 |
| 2018-01-03 | $15.17 | $15.67 | $14.95 | $15.47 | $15.47 | 233,221 |
| 2018-01-02 | $14.63 | $15.19 | $14.46 | $15.16 | $15.16 | 395,394 |
| 2017-12-29 | $15.26 | $15.26 | $14.48 | $14.48 | $14.48 | 383,676 |
| 2017-12-28 | $15.33 | $15.35 | $15.07 | $15.19 | $15.19 | 265,284 |
| 2017-12-27 | $15.59 | $15.69 | $15.27 | $15.29 | $15.29 | 159,738 |
| 2017-12-26 | $15.60 | $15.80 | $15.41 | $15.58 | $15.58 | 162,331 |
| 2017-12-22 | $15.70 | $15.82 | $15.53 | $15.69 | $15.69 | 225,371 |
| 2017-12-21 | $15.50 | $15.88 | $15.31 | $15.78 | $15.78 | 429,894 |
| 2017-12-20 | $15.50 | $15.79 | $15.45 | $15.50 | $15.50 | 346,115 |
| 2017-12-19 | $15.60 | $15.97 | $15.30 | $15.53 | $15.53 | 344,441 |
| 2017-12-18 | $15.36 | $15.73 | $14.94 | $15.65 | $15.65 | 578,974 |
| 2017-12-15 | $15.08 | $15.48 | $14.94 | $15.24 | $15.24 | 1,550,509 |
| 2017-12-14 | $15.11 | $15.59 | $14.75 | $14.90 | $14.90 | 373,956 |
| 2017-12-13 | $14.83 | $15.26 | $14.83 | $15.10 | $15.10 | 360,416 |
| 2017-12-12 | $15.00 | $15.44 | $14.76 | $14.86 | $14.86 | 350,928 |
| 2017-12-11 | $15.08 | $15.30 | $14.78 | $14.87 | $14.87 | 341,574 |
| 2017-12-08 | $15.19 | $15.33 | $14.95 | $15.01 | $15.01 | 292,785 |
| 2017-12-07 | $14.72 | $15.45 | $14.57 | $15.09 | $15.09 | 462,292 |
| 2017-12-06 | $14.79 | $14.91 | $14.31 | $14.67 | $14.67 | 321,838 |
| 2017-12-05 | $14.93 | $15.36 | $14.65 | $14.82 | $14.82 | 379,831 |
| 2017-12-04 | $15.49 | $15.67 | $14.88 | $14.92 | $14.92 | 376,632 |
| 2017-12-01 | $15.48 | $15.65 | $14.75 | $15.35 | $15.35 | 428,410 |
| 2017-11-30 | $15.00 | $15.60 | $14.93 | $15.50 | $15.50 | 460,917 |
| 2017-11-29 | $15.35 | $15.42 | $14.89 | $15.01 | $15.01 | 443,225 |
| 2017-11-28 | $15.55 | $15.67 | $15.15 | $15.30 | $15.30 | 455,742 |
| 2017-11-27 | $15.91 | $16.15 | $14.96 | $15.18 | $15.18 | 546,453 |
| 2017-11-24 | $15.77 | $16.15 | $15.53 | $15.91 | $15.91 | 180,100 |
| 2017-11-22 | $15.75 | $15.93 | $15.47 | $15.69 | $15.69 | 306,848 |
| 2017-11-21 | $16.21 | $16.27 | $15.60 | $15.70 | $15.70 | 511,351 |
| 2017-11-20 | $15.90 | $16.64 | $15.58 | $16.17 | $16.17 | 948,792 |
| 2017-11-17 | $15.03 | $15.75 | $14.39 | $15.32 | $15.32 | 672,740 |
| 2017-11-16 | $14.76 | $15.29 | $14.66 | $15.06 | $15.06 | 410,296 |
| 2017-11-15 | $14.40 | $14.81 | $14.30 | $14.66 | $14.66 | 270,335 |
| 2017-11-14 | $14.80 | $14.99 | $14.44 | $14.54 | $14.54 | 333,437 |
| 2017-11-13 | $14.78 | $14.95 | $14.65 | $14.79 | $14.79 | 260,505 |
| 2017-11-10 | $14.98 | $15.08 | $14.47 | $14.79 | $14.79 | 281,190 |
| 2017-11-09 | $14.20 | $15.07 | $14.20 | $14.94 | $14.94 | 675,737 |
| 2017-11-08 | $14.50 | $15.14 | $13.93 | $14.27 | $14.27 | 833,672 |
| 2017-11-07 | $14.79 | $15.04 | $14.60 | $14.61 | $14.61 | 280,240 |
| 2017-11-06 | $14.79 | $15.07 | $14.79 | $14.83 | $14.83 | 272,879 |
| 2017-11-03 | $14.85 | $14.92 | $14.65 | $14.82 | $14.82 | 285,835 |
| 2017-11-02 | $15.06 | $15.13 | $14.64 | $14.75 | $14.75 | 387,441 |
| 2017-11-01 | $15.69 | $15.73 | $14.82 | $15.07 | $15.07 | 517,939 |
| 2017-10-31 | $15.66 | $15.80 | $15.38 | $15.59 | $15.59 | 405,356 |
| 2017-10-30 | $16.00 | $16.03 | $15.33 | $15.65 | $15.65 | 706,445 |
| 2017-10-27 | $15.37 | $15.62 | $15.27 | $15.51 | $15.51 | 545,184 |
| 2017-10-26 | $15.79 | $16.05 | $15.27 | $15.42 | $15.42 | 556,527 |
| 2017-10-25 | $15.71 | $15.92 | $15.51 | $15.87 | $15.87 | 603,352 |
| 2017-10-24 | $15.90 | $16.03 | $15.57 | $15.77 | $15.77 | 376,050 |
| 2017-10-23 | $16.24 | $16.29 | $15.80 | $15.88 | $15.88 | 537,328 |
| 2017-10-20 | $16.14 | $16.18 | $15.82 | $16.08 | $16.08 | 450,554 |
| 2017-10-19 | $15.98 | $16.12 | $15.67 | $16.09 | $16.09 | 365,512 |
| 2017-10-18 | $16.01 | $16.14 | $15.62 | $15.99 | $15.99 | 542,657 |
| 2017-10-17 | $15.90 | $16.13 | $15.71 | $15.96 | $15.96 | 421,984 |
| 2017-10-16 | $16.04 | $16.43 | $15.75 | $15.90 | $15.90 | 396,021 |
| 2017-10-13 | $16.32 | $16.32 | $15.80 | $16.09 | $16.09 | 546,697 |
| 2017-10-12 | $16.03 | $16.39 | $15.90 | $16.38 | $16.38 | 763,552 |
| 2017-10-11 | $16.33 | $16.39 | $15.85 | $16.09 | $16.09 | 745,799 |
| 2017-10-10 | $16.55 | $16.65 | $16.05 | $16.28 | $16.28 | 746,304 |
| 2017-10-09 | $16.48 | $16.85 | $16.21 | $16.38 | $16.38 | 810,083 |
| 2017-10-06 | $16.77 | $17.04 | $16.33 | $16.49 | $16.49 | 1,272,373 |
| 2017-10-05 | $16.67 | $17.19 | $16.43 | $16.79 | $16.79 | 929,723 |
| 2017-10-04 | $15.98 | $16.95 | $15.90 | $16.66 | $16.66 | 1,439,364 |
| 2017-10-03 | $15.75 | $16.10 | $15.56 | $15.92 | $15.92 | 1,007,572 |
| 2017-10-02 | $15.68 | $15.79 | $15.07 | $15.51 | $15.51 | 1,634,902 |
| 2017-09-29 | $15.50 | $15.86 | $15.31 | $15.78 | $15.78 | 1,438,347 |
| 2017-09-28 | $15.11 | $15.51 | $14.80 | $15.45 | $15.45 | 8,894,187 |
| 2017-09-27 | $18.08 | $18.16 | $16.35 | $16.66 | $16.66 | 2,622,941 |
| 2017-09-26 | $19.88 | $20.00 | $19.07 | $19.23 | $19.23 | 434,666 |
| 2017-09-25 | $19.33 | $20.00 | $19.33 | $19.80 | $19.80 | 371,711 |
| 2017-09-22 | $19.21 | $19.47 | $18.95 | $19.29 | $19.29 | 569,450 |
| 2017-09-21 | $20.04 | $20.08 | $19.21 | $19.25 | $19.25 | 518,441 |
| 2017-09-20 | $20.21 | $20.45 | $19.71 | $19.95 | $19.95 | 386,326 |
| 2017-09-19 | $20.21 | $20.65 | $19.86 | $20.19 | $20.19 | 319,424 |
| 2017-09-18 | $19.80 | $20.58 | $19.74 | $20.20 | $20.20 | 503,754 |
| 2017-09-15 | $19.91 | $19.91 | $19.14 | $19.74 | $19.74 | 934,861 |
| 2017-09-14 | $20.25 | $20.39 | $19.16 | $19.50 | $19.50 | 573,131 |
| 2017-09-13 | $20.56 | $20.91 | $20.28 | $20.46 | $20.46 | 475,065 |
| 2017-09-12 | $21.01 | $21.13 | $20.33 | $20.56 | $20.56 | 689,856 |
| 2017-09-11 | $21.66 | $21.70 | $20.36 | $20.90 | $20.90 | 729,280 |
| 2017-09-08 | $22.44 | $22.50 | $21.09 | $21.39 | $21.39 | 799,959 |
| 2017-09-07 | $20.00 | $22.67 | $19.83 | $22.10 | $22.10 | 2,510,714 |
| 2017-09-06 | $19.21 | $19.42 | $18.80 | $18.97 | $18.97 | 435,409 |
| 2017-09-05 | $18.61 | $19.26 | $18.38 | $19.18 | $19.18 | 522,182 |
| 2017-09-01 | $18.40 | $18.73 | $17.90 | $18.67 | $18.67 | 372,452 |
| 2017-08-31 | $18.33 | $18.63 | $17.49 | $18.45 | $18.45 | 810,315 |
| 2017-08-30 | $17.13 | $18.74 | $16.45 | $18.29 | $18.29 | 1,869,887 |
| 2017-08-29 | $15.55 | $16.03 | $15.27 | $15.90 | $15.90 | 331,233 |
| 2017-08-28 | $15.47 | $15.82 | $15.09 | $15.70 | $15.70 | 374,299 |
| 2017-08-25 | $15.90 | $16.68 | $15.07 | $15.27 | $15.27 | 1,081,258 |
| 2017-08-24 | $14.89 | $15.91 | $14.55 | $15.90 | $15.90 | 1,786,079 |
| 2017-08-23 | $15.04 | $15.69 | $13.82 | $14.39 | $14.39 | 7,321,679 |
| 2017-08-22 | $10.96 | $11.37 | $10.85 | $11.27 | $11.27 | 160,514 |
| 2017-08-21 | $11.08 | $11.27 | $10.82 | $10.93 | $10.93 | 209,066 |
| 2017-08-18 | $11.28 | $11.47 | $10.99 | $11.11 | $11.11 | 249,667 |
| 2017-08-17 | $11.59 | $11.99 | $10.84 | $11.42 | $11.42 | 346,842 |
| 2017-08-16 | $11.64 | $12.25 | $11.51 | $11.59 | $11.59 | 377,874 |
| 2017-08-15 | $11.72 | $11.95 | $11.37 | $11.61 | $11.61 | 322,578 |
| 2017-08-14 | $11.16 | $11.67 | $10.76 | $11.62 | $11.62 | 299,480 |
| 2017-08-11 | $10.87 | $11.05 | $10.65 | $11.01 | $11.01 | 225,214 |
| 2017-08-10 | $11.47 | $11.57 | $10.67 | $10.77 | $10.77 | 263,797 |
| 2017-08-09 | $10.67 | $11.44 | $10.25 | $11.42 | $11.42 | 349,233 |
| 2017-08-08 | $10.99 | $11.28 | $10.72 | $10.79 | $10.79 | 271,814 |
| 2017-08-07 | $11.38 | $11.44 | $10.95 | $10.98 | $10.98 | 198,798 |
| 2017-08-04 | $10.96 | $11.47 | $10.83 | $11.35 | $11.35 | 231,305 |
| 2017-08-03 | $11.24 | $11.55 | $10.87 | $10.98 | $10.98 | 156,290 |
| 2017-08-02 | $11.24 | $11.35 | $10.68 | $11.21 | $11.21 | 207,606 |
| 2017-08-01 | $11.64 | $11.68 | $11.19 | $11.25 | $11.25 | 175,069 |
| 2017-07-31 | $11.74 | $11.97 | $11.44 | $11.57 | $11.57 | 231,003 |
| 2017-07-28 | $11.65 | $12.02 | $11.55 | $11.72 | $11.72 | 228,090 |
| 2017-07-27 | $12.35 | $12.35 | $11.54 | $11.66 | $11.66 | 302,314 |
| 2017-07-26 | $12.34 | $12.53 | $12.13 | $12.32 | $12.32 | 210,339 |
| 2017-07-25 | $12.64 | $12.72 | $12.30 | $12.35 | $12.35 | 227,818 |
| 2017-07-24 | $12.56 | $12.79 | $12.32 | $12.53 | $12.53 | 213,339 |
| 2017-07-21 | $13.00 | $13.27 | $12.53 | $12.58 | $12.58 | 253,787 |
| 2017-07-20 | $12.42 | $12.91 | $12.42 | $12.87 | $12.87 | 181,679 |
| 2017-07-19 | $12.38 | $12.66 | $12.31 | $12.43 | $12.43 | 203,025 |
| 2017-07-18 | $12.33 | $12.40 | $11.73 | $12.30 | $12.30 | 286,075 |
| 2017-07-17 | $11.91 | $12.71 | $11.86 | $12.40 | $12.40 | 299,727 |
| 2017-07-14 | $12.00 | $12.36 | $11.83 | $11.93 | $11.93 | 207,194 |
| 2017-07-13 | $11.82 | $12.09 | $11.71 | $12.00 | $12.00 | 336,726 |
| 2017-07-12 | $11.92 | $12.01 | $11.74 | $11.85 | $11.85 | 303,596 |
| 2017-07-11 | $11.87 | $12.00 | $11.76 | $11.87 | $11.87 | 172,008 |
| 2017-07-10 | $12.28 | $12.31 | $11.82 | $11.85 | $11.85 | 185,984 |
| 2017-07-07 | $12.04 | $12.27 | $12.03 | $12.25 | $12.25 | 210,066 |
| 2017-07-06 | $12.76 | $12.93 | $11.99 | $12.01 | $12.01 | 419,824 |
| 2017-07-05 | $12.67 | $12.88 | $12.58 | $12.82 | $12.82 | 352,522 |
| 2017-07-03 | $12.42 | $12.80 | $12.42 | $12.67 | $12.67 | 201,448 |
| 2017-06-30 | $12.67 | $12.67 | $12.23 | $12.42 | $12.42 | 366,017 |
| 2017-06-29 | $12.61 | $12.70 | $12.29 | $12.68 | $12.68 | 369,057 |
| 2017-06-28 | $12.57 | $12.70 | $12.29 | $12.60 | $12.60 | 363,678 |
| 2017-06-27 | $12.78 | $13.07 | $12.26 | $12.45 | $12.45 | 585,140 |
| 2017-06-26 | $12.18 | $13.00 | $11.82 | $12.78 | $12.78 | 564,037 |
| 2017-06-23 | $11.47 | $12.18 | $11.47 | $12.15 | $12.15 | 712,784 |
| 2017-06-22 | $11.62 | $12.01 | $11.47 | $11.51 | $11.51 | 337,662 |
| 2017-06-21 | $11.15 | $11.57 | $11.07 | $11.55 | $11.55 | 342,469 |
| 2017-06-20 | $11.08 | $11.58 | $11.05 | $11.15 | $11.15 | 344,517 |
| 2017-06-19 | $10.92 | $11.26 | $10.69 | $11.02 | $11.02 | 254,425 |
| 2017-06-16 | $10.39 | $10.85 | $10.23 | $10.85 | $10.85 | 852,215 |
| 2017-06-15 | $10.64 | $10.88 | $10.24 | $10.50 | $10.50 | 541,613 |
| 2017-06-14 | $10.22 | $10.82 | $10.11 | $10.78 | $10.78 | 463,911 |
| 2017-06-13 | $9.89 | $10.18 | $9.62 | $10.13 | $10.13 | 454,372 |
| 2017-06-12 | $9.64 | $10.28 | $9.41 | $9.81 | $9.81 | 839,359 |
| 2017-06-09 | $9.60 | $9.85 | $9.35 | $9.64 | $9.64 | 599,471 |
| 2017-06-08 | $9.68 | $9.75 | $9.52 | $9.53 | $9.53 | 310,616 |
| 2017-06-07 | $9.82 | $9.89 | $9.41 | $9.72 | $9.72 | 445,941 |
| 2017-06-06 | $9.86 | $9.97 | $9.69 | $9.78 | $9.78 | 324,801 |
| 2017-06-05 | $10.49 | $10.52 | $9.79 | $9.94 | $9.94 | 387,370 |
| 2017-06-02 | $10.66 | $10.88 | $10.46 | $10.47 | $10.47 | 337,617 |
| 2017-06-01 | $10.25 | $10.89 | $10.25 | $10.65 | $10.65 | 325,153 |
| 2017-05-31 | $10.29 | $10.32 | $9.90 | $10.25 | $10.25 | 415,307 |
| 2017-05-30 | $10.13 | $10.40 | $9.99 | $10.22 | $10.22 | 414,662 |
| 2017-05-26 | $10.47 | $10.71 | $10.07 | $10.16 | $10.16 | 406,113 |
| 2017-05-25 | $10.30 | $10.76 | $10.16 | $10.49 | $10.49 | 652,886 |
| 2017-05-24 | $10.58 | $10.60 | $10.22 | $10.26 | $10.26 | 439,784 |
| 2017-05-23 | $10.60 | $10.76 | $10.47 | $10.60 | $10.60 | 254,496 |
| 2017-05-22 | $10.71 | $10.89 | $10.41 | $10.60 | $10.60 | 245,462 |
| 2017-05-19 | $10.71 | $10.99 | $10.61 | $10.69 | $10.69 | 266,308 |
| 2017-05-18 | $10.79 | $11.05 | $10.56 | $10.72 | $10.72 | 565,787 |
| 2017-05-17 | $11.32 | $11.43 | $10.67 | $10.74 | $10.74 | 322,026 |
| 2017-05-16 | $11.18 | $11.72 | $11.15 | $11.44 | $11.44 | 508,569 |
| 2017-05-15 | $11.24 | $11.50 | $10.75 | $11.16 | $11.16 | 388,388 |
| 2017-05-12 | $10.74 | $11.58 | $10.66 | $11.26 | $11.26 | 811,718 |
| 2017-05-11 | $10.41 | $11.25 | $10.27 | $10.72 | $10.72 | 964,376 |
| 2017-05-10 | $9.28 | $10.66 | $9.14 | $10.52 | $10.52 | 1,910,139 |
| 2017-05-09 | $9.30 | $9.30 | $9.11 | $9.26 | $9.26 | 349,605 |
| 2017-05-08 | $9.32 | $9.47 | $9.14 | $9.28 | $9.28 | 423,341 |
| 2017-05-05 | $9.28 | $9.43 | $9.15 | $9.35 | $9.35 | 384,575 |
| 2017-05-04 | $9.33 | $9.66 | $9.04 | $9.30 | $9.30 | 650,388 |
| 2017-05-03 | $9.30 | $9.87 | $9.28 | $9.32 | $9.32 | 1,188,257 |
| 2017-05-02 | $10.13 | $10.19 | $9.21 | $9.45 | $9.45 | 4,577,550 |
| 2017-05-01 | $8.10 | $11.43 | $7.85 | $10.49 | $10.49 | 14,729,445 |
| 2017-04-28 | $13.48 | $13.92 | $13.33 | $13.82 | $13.82 | 526,393 |
| 2017-04-27 | $13.00 | $13.55 | $12.74 | $13.45 | $13.45 | 431,973 |
| 2017-04-26 | $12.60 | $13.17 | $12.27 | $12.97 | $12.97 | 436,310 |
| 2017-04-25 | $12.54 | $12.72 | $12.17 | $12.58 | $12.58 | 653,857 |
| 2017-04-24 | $12.56 | $12.79 | $12.31 | $12.46 | $12.46 | 429,907 |
| 2017-04-21 | $12.86 | $13.08 | $12.11 | $12.41 | $12.41 | 888,355 |
| 2017-04-20 | $13.67 | $13.83 | $12.77 | $12.81 | $12.81 | 882,014 |
| 2017-04-19 | $13.41 | $13.74 | $13.27 | $13.65 | $13.65 | 449,854 |
| 2017-04-18 | $13.45 | $13.48 | $13.10 | $13.39 | $13.39 | 311,943 |
| 2017-04-17 | $13.81 | $13.87 | $13.25 | $13.45 | $13.45 | 376,080 |
| 2017-04-13 | $13.75 | $14.04 | $13.70 | $13.78 | $13.78 | 193,684 |
| 2017-04-12 | $13.95 | $14.19 | $13.62 | $13.82 | $13.82 | 622,756 |
| 2017-04-11 | $14.35 | $14.64 | $13.89 | $13.97 | $13.97 | 465,652 |
| 2017-04-10 | $14.30 | $14.61 | $13.87 | $14.38 | $14.38 | 553,049 |
| 2017-04-07 | $14.56 | $14.61 | $13.88 | $14.13 | $14.13 | 653,976 |
| 2017-04-06 | $14.53 | $15.35 | $14.31 | $14.68 | $14.68 | 857,242 |
| 2017-04-05 | $15.22 | $15.22 | $14.06 | $14.53 | $14.53 | 1,103,926 |
| 2017-04-04 | $16.49 | $16.94 | $14.94 | $15.24 | $15.24 | 854,383 |
| 2017-04-03 | $16.28 | $17.08 | $16.27 | $16.54 | $16.54 | 924,242 |
| 2017-03-31 | $16.20 | $16.68 | $15.81 | $16.25 | $16.25 | 545,862 |
| 2017-03-30 | $16.47 | $16.50 | $15.65 | $16.26 | $16.26 | 600,148 |
| 2017-03-29 | $16.10 | $16.69 | $15.90 | $16.44 | $16.44 | 421,358 |
| 2017-03-28 | $16.27 | $16.58 | $15.62 | $16.07 | $16.07 | 594,906 |
| 2017-03-27 | $14.57 | $16.27 | $14.54 | $16.20 | $16.20 | 758,139 |
| 2017-03-24 | $14.89 | $14.93 | $14.49 | $14.76 | $14.76 | 217,033 |
| 2017-03-23 | $14.34 | $15.01 | $14.20 | $14.80 | $14.80 | 437,589 |
| 2017-03-22 | $14.15 | $14.44 | $13.64 | $14.41 | $14.41 | 1,482,453 |
| 2017-03-21 | $15.00 | $15.24 | $14.05 | $14.15 | $14.15 | 979,533 |
| 2017-03-20 | $15.15 | $15.34 | $14.71 | $14.86 | $14.86 | 352,025 |
| 2017-03-17 | $15.72 | $15.94 | $15.02 | $15.16 | $15.16 | 729,806 |
| 2017-03-16 | $15.40 | $15.82 | $15.22 | $15.75 | $15.75 | 403,814 |
| 2017-03-15 | $14.88 | $15.50 | $14.80 | $15.42 | $15.42 | 328,246 |
| 2017-03-14 | $14.94 | $15.05 | $14.60 | $14.77 | $14.77 | 349,089 |
| 2017-03-13 | $14.54 | $15.02 | $14.40 | $14.99 | $14.99 | 412,645 |
| 2017-03-10 | $14.46 | $14.60 | $14.03 | $14.51 | $14.51 | 283,997 |
| 2017-03-09 | $14.20 | $14.75 | $14.02 | $14.30 | $14.30 | 313,451 |
| 2017-03-08 | $13.76 | $14.67 | $13.76 | $14.16 | $14.16 | 464,127 |
| 2017-03-07 | $13.79 | $13.95 | $13.42 | $13.68 | $13.68 | 504,966 |
| 2017-03-06 | $14.27 | $14.59 | $13.65 | $13.71 | $13.71 | 591,836 |
| 2017-03-03 | $15.14 | $15.43 | $14.14 | $14.32 | $14.32 | 593,479 |
| 2017-03-02 | $14.63 | $16.90 | $14.61 | $15.12 | $15.12 | 1,545,578 |
| 2017-03-01 | $13.36 | $14.78 | $10.43 | $14.60 | $14.60 | 2,661,887 |
| 2017-02-28 | $13.45 | $13.56 | $12.91 | $13.05 | $13.05 | 592,949 |
| 2017-02-27 | $12.80 | $13.53 | $12.80 | $13.51 | $13.51 | 300,002 |
| 2017-02-24 | $12.77 | $12.97 | $12.65 | $12.81 | $12.81 | 145,383 |
| 2017-02-23 | $12.75 | $13.22 | $12.66 | $12.90 | $12.90 | 324,274 |
| 2017-02-22 | $13.00 | $13.06 | $12.68 | $12.75 | $12.75 | 354,023 |
| 2017-02-21 | $13.30 | $13.40 | $12.89 | $13.05 | $13.05 | 405,551 |
| 2017-02-17 | $13.25 | $13.43 | $13.12 | $13.27 | $13.27 | 437,362 |
| 2017-02-16 | $13.50 | $13.53 | $13.00 | $13.30 | $13.30 | 610,417 |
| 2017-02-15 | $13.56 | $13.60 | $13.34 | $13.49 | $13.49 | 419,161 |
| 2017-02-14 | $13.20 | $13.73 | $13.19 | $13.63 | $13.63 | 600,677 |
| 2017-02-13 | $13.50 | $13.63 | $13.19 | $13.27 | $13.27 | 677,561 |
| 2017-02-10 | $13.68 | $13.81 | $13.53 | $13.62 | $13.62 | 277,958 |
| 2017-02-09 | $13.79 | $14.03 | $13.50 | $13.65 | $13.65 | 363,558 |
| 2017-02-08 | $14.03 | $14.25 | $13.58 | $13.73 | $13.73 | 426,226 |
| 2017-02-07 | $14.57 | $14.66 | $13.86 | $14.05 | $14.05 | 197,059 |
| 2017-02-06 | $14.11 | $14.61 | $14.05 | $14.54 | $14.54 | 354,118 |
| 2017-02-03 | $14.09 | $14.21 | $13.75 | $14.15 | $14.15 | 206,468 |
| 2017-02-02 | $13.64 | $13.93 | $13.52 | $13.91 | $13.91 | 227,916 |
| 2017-02-01 | $14.44 | $14.62 | $13.58 | $13.75 | $13.75 | 395,155 |
| 2017-01-31 | $13.20 | $14.61 | $13.01 | $14.44 | $14.44 | 808,809 |
| 2017-01-30 | $13.43 | $13.43 | $12.80 | $13.33 | $13.33 | 274,515 |
| 2017-01-27 | $13.61 | $13.80 | $13.38 | $13.57 | $13.57 | 202,875 |
| 2017-01-26 | $13.56 | $13.99 | $13.56 | $13.64 | $13.64 | 158,856 |
| 2017-01-25 | $13.58 | $13.69 | $13.34 | $13.55 | $13.55 | 274,686 |
| 2017-01-24 | $13.68 | $13.72 | $13.06 | $13.47 | $13.47 | 338,906 |
| 2017-01-23 | $13.62 | $13.84 | $13.52 | $13.66 | $13.66 | 333,173 |
| 2017-01-20 | $14.00 | $14.12 | $13.51 | $13.58 | $13.58 | 398,980 |
| 2017-01-19 | $14.17 | $14.26 | $13.81 | $13.85 | $13.85 | 303,529 |
| 2017-01-18 | $14.33 | $14.41 | $13.82 | $14.16 | $14.16 | 497,208 |
| 2017-01-17 | $14.79 | $14.99 | $14.16 | $14.19 | $14.19 | 408,151 |
| 2017-01-13 | $14.81 | $15.63 | $14.81 | $14.93 | $14.93 | 470,305 |
| 2017-01-12 | $15.47 | $15.68 | $14.68 | $14.78 | $14.78 | 824,811 |
| 2017-01-11 | $16.58 | $16.71 | $15.32 | $15.61 | $15.61 | 563,128 |
| 2017-01-10 | $16.84 | $16.89 | $16.25 | $16.55 | $16.55 | 412,388 |
| 2017-01-09 | $16.82 | $17.10 | $16.47 | $16.77 | $16.77 | 450,343 |
| 2017-01-06 | $16.76 | $17.59 | $16.51 | $16.71 | $16.71 | 612,629 |
| 2017-01-05 | $16.90 | $17.09 | $16.27 | $16.63 | $16.63 | 385,270 |
| 2017-01-04 | $15.80 | $16.99 | $15.75 | $16.97 | $16.97 | 529,340 |
| 2017-01-03 | $15.36 | $15.76 | $15.16 | $15.73 | $15.73 | 410,794 |
| 2016-12-30 | $15.45 | $15.80 | $15.09 | $15.09 | $15.09 | 476,224 |
| 2016-12-29 | $15.57 | $15.81 | $15.29 | $15.52 | $15.52 | 284,731 |
| 2016-12-28 | $16.00 | $16.05 | $15.45 | $15.54 | $15.54 | 253,938 |
| 2016-12-27 | $16.12 | $16.41 | $15.88 | $15.92 | $15.92 | 245,718 |
| 2016-12-23 | $14.79 | $16.18 | $14.78 | $16.14 | $16.14 | 401,526 |
| 2016-12-22 | $15.81 | $15.92 | $14.70 | $14.84 | $14.84 | 490,320 |
| 2016-12-21 | $15.55 | $16.09 | $15.04 | $15.05 | $15.05 | 400,477 |
| 2016-12-20 | $15.64 | $15.93 | $15.40 | $15.50 | $15.50 | 314,582 |
| 2016-12-19 | $15.94 | $16.35 | $15.42 | $15.63 | $15.63 | 496,805 |
| 2016-12-16 | $16.93 | $17.00 | $15.84 | $15.99 | $15.99 | 3,096,881 |
| 2016-12-15 | $15.39 | $16.35 | $14.91 | $16.10 | $16.10 | 1,042,966 |
| 2016-12-14 | $15.24 | $15.44 | $14.50 | $15.27 | $15.27 | 688,222 |
| 2016-12-13 | $15.39 | $15.91 | $14.98 | $15.30 | $15.30 | 889,593 |
| 2016-12-12 | $15.44 | $15.76 | $14.75 | $15.27 | $15.27 | 740,477 |
| 2016-12-09 | $16.11 | $16.22 | $15.41 | $15.50 | $15.50 | 717,858 |
| 2016-12-08 | $16.67 | $16.74 | $15.53 | $15.97 | $15.97 | 730,981 |
| 2016-12-07 | $16.24 | $16.40 | $15.77 | $16.21 | $16.21 | 1,108,516 |
| 2016-12-06 | $15.51 | $16.50 | $15.20 | $16.37 | $16.37 | 1,116,230 |
| 2016-12-05 | $15.19 | $15.49 | $14.96 | $15.44 | $15.44 | 1,307,371 |
| 2016-12-02 | $13.91 | $15.23 | $13.42 | $15.02 | $15.02 | 1,259,353 |
| 2016-12-01 | $13.94 | $14.23 | $13.65 | $13.99 | $13.99 | 615,262 |
| 2016-11-30 | $13.73 | $14.02 | $13.61 | $13.94 | $13.94 | 503,086 |
| 2016-11-29 | $13.34 | $14.01 | $13.30 | $13.63 | $13.63 | 609,119 |
| 2016-11-28 | $13.61 | $13.75 | $13.24 | $13.35 | $13.35 | 458,287 |
| 2016-11-25 | $13.73 | $13.76 | $13.41 | $13.66 | $13.66 | 299,513 |
| 2016-11-23 | $13.11 | $13.65 | $12.75 | $13.58 | $13.58 | 618,229 |
| 2016-11-22 | $13.56 | $13.72 | $13.10 | $13.25 | $13.25 | 458,278 |
| 2016-11-21 | $14.00 | $14.04 | $13.36 | $13.52 | $13.52 | 482,475 |
| 2016-11-18 | $13.97 | $14.15 | $13.72 | $13.95 | $13.95 | 549,932 |
| 2016-11-17 | $13.54 | $13.67 | $13.28 | $13.58 | $13.58 | 430,626 |
| 2016-11-16 | $13.91 | $14.03 | $13.32 | $13.45 | $13.45 | 601,326 |
| 2016-11-15 | $14.16 | $14.30 | $13.83 | $13.91 | $13.91 | 557,044 |
| 2016-11-14 | $14.57 | $14.77 | $14.13 | $14.30 | $14.30 | 719,036 |
| 2016-11-11 | $13.49 | $14.45 | $13.37 | $14.40 | $14.40 | 948,655 |
| 2016-11-10 | $14.56 | $15.03 | $13.49 | $13.55 | $13.55 | 1,052,966 |
| 2016-11-09 | $12.96 | $14.24 | $12.79 | $14.10 | $14.10 | 1,561,298 |
| 2016-11-08 | $11.88 | $12.22 | $11.36 | $12.00 | $12.00 | 427,433 |
| 2016-11-07 | $11.65 | $12.13 | $11.53 | $12.04 | $12.04 | 458,657 |
| 2016-11-04 | $10.80 | $11.59 | $10.80 | $11.36 | $11.36 | 572,743 |
| 2016-11-03 | $11.77 | $11.96 | $10.81 | $10.87 | $10.87 | 915,785 |
| 2016-11-02 | $12.85 | $12.85 | $11.77 | $11.79 | $11.79 | 767,580 |
| 2016-11-01 | $12.48 | $12.91 | $12.34 | $12.84 | $12.84 | 797,744 |
| 2016-10-31 | $12.15 | $12.59 | $11.97 | $12.40 | $12.40 | 633,325 |
| 2016-10-28 | $12.09 | $12.38 | $11.66 | $12.16 | $12.16 | 609,011 |
| 2016-10-27 | $12.94 | $13.03 | $12.17 | $12.20 | $12.20 | 810,148 |
| 2016-10-26 | $13.05 | $13.18 | $12.75 | $12.86 | $12.86 | 799,827 |
| 2016-10-25 | $13.34 | $13.53 | $13.01 | $13.06 | $13.06 | 647,198 |
| 2016-10-24 | $13.69 | $13.92 | $13.19 | $13.30 | $13.30 | 534,450 |
| 2016-10-21 | $13.07 | $13.93 | $13.07 | $13.65 | $13.65 | 879,630 |
| 2016-10-20 | $13.05 | $13.35 | $13.01 | $13.21 | $13.21 | 427,880 |
| 2016-10-19 | $13.12 | $13.18 | $12.95 | $13.11 | $13.11 | 579,751 |
| 2016-10-18 | $13.36 | $13.62 | $13.03 | $13.12 | $13.12 | 615,527 |
| 2016-10-17 | $13.08 | $13.28 | $12.85 | $13.25 | $13.25 | 882,016 |
| 2016-10-14 | $13.50 | $13.62 | $12.98 | $13.03 | $13.03 | 591,671 |
| 2016-10-13 | $13.48 | $13.99 | $13.29 | $13.43 | $13.43 | 714,501 |
| 2016-10-12 | $14.48 | $14.62 | $13.55 | $13.59 | $13.59 | 785,507 |
| 2016-10-11 | $14.89 | $15.09 | $14.25 | $14.46 | $14.46 | 823,346 |
| 2016-10-10 | $15.21 | $15.46 | $15.01 | $15.09 | $15.09 | 1,101,036 |
| 2016-10-07 | $14.91 | $15.20 | $14.64 | $15.15 | $15.15 | 854,749 |
| 2016-10-06 | $14.81 | $14.89 | $14.48 | $14.83 | $14.83 | 809,686 |
| 2016-10-05 | $14.61 | $15.25 | $14.35 | $14.94 | $14.94 | 1,354,471 |
| 2016-10-04 | $15.40 | $15.42 | $14.56 | $14.65 | $14.65 | 1,546,287 |
| 2016-10-03 | $15.24 | $15.75 | $15.20 | $15.46 | $15.46 | 1,982,372 |
| 2016-09-30 | $15.41 | $15.87 | $14.44 | $15.24 | $15.24 | 5,567,863 |
| 2016-09-29 | $15.41 | $16.23 | $14.88 | $15.42 | $15.42 | 15,898,553 |
| 2016-09-28 | $41.63 | $42.40 | $40.70 | $42.35 | $42.35 | 2,938,856 |
| 2016-09-27 | $40.55 | $41.73 | $40.20 | $41.52 | $41.52 | 421,396 |
| 2016-09-26 | $42.25 | $42.40 | $40.71 | $40.76 | $40.76 | 330,489 |
| 2016-09-23 | $40.87 | $42.83 | $40.87 | $42.40 | $42.40 | 589,622 |
| 2016-09-22 | $41.11 | $41.19 | $39.77 | $40.87 | $40.87 | 516,938 |
| 2016-09-21 | $43.64 | $44.19 | $40.52 | $40.89 | $40.89 | 873,005 |
| 2016-09-20 | $44.45 | $44.92 | $43.46 | $43.59 | $43.59 | 337,649 |
| 2016-09-19 | $44.90 | $45.20 | $43.91 | $44.14 | $44.14 | 599,295 |
| 2016-09-16 | $44.29 | $45.13 | $43.64 | $44.48 | $44.48 | 783,278 |
| 2016-09-15 | $43.65 | $45.00 | $43.54 | $44.30 | $44.30 | 521,468 |
| 2016-09-14 | $42.81 | $43.97 | $42.81 | $43.46 | $43.46 | 235,642 |
| 2016-09-13 | $43.42 | $43.94 | $41.74 | $42.70 | $42.70 | 255,620 |
| 2016-09-12 | $42.10 | $43.95 | $42.04 | $43.78 | $43.78 | 202,523 |
| 2016-09-09 | $43.22 | $43.74 | $42.32 | $42.35 | $42.35 | 322,181 |
| 2016-09-08 | $43.94 | $44.26 | $42.88 | $43.85 | $43.85 | 435,050 |
| 2016-09-07 | $41.67 | $43.99 | $41.67 | $43.86 | $43.86 | 558,504 |
| 2016-09-06 | $40.43 | $42.69 | $40.43 | $41.55 | $41.55 | 526,538 |
| 2016-09-02 | $40.81 | $41.02 | $39.96 | $40.43 | $40.43 | 179,408 |
| 2016-09-01 | $40.35 | $40.96 | $40.02 | $40.63 | $40.63 | 327,019 |
| 2016-08-31 | $41.07 | $41.43 | $40.10 | $40.34 | $40.34 | 304,979 |
| 2016-08-30 | $40.63 | $41.24 | $40.34 | $40.99 | $40.99 | 447,171 |
| 2016-08-29 | $40.47 | $41.17 | $39.87 | $40.70 | $40.70 | 270,975 |
| 2016-08-26 | $39.79 | $40.94 | $39.62 | $40.38 | $40.38 | 324,363 |
| 2016-08-25 | $40.73 | $42.96 | $39.02 | $39.68 | $39.68 | 400,025 |
| 2016-08-24 | $41.81 | $42.83 | $40.14 | $40.65 | $40.65 | 611,116 |
| 2016-08-23 | $41.19 | $42.36 | $40.80 | $41.96 | $41.96 | 458,082 |
| 2016-08-22 | $40.85 | $41.51 | $40.54 | $40.99 | $40.99 | 333,052 |
| 2016-08-19 | $40.71 | $41.05 | $40.49 | $40.73 | $40.73 | 304,897 |
| 2016-08-18 | $40.07 | $41.05 | $40.00 | $40.96 | $40.96 | 228,871 |
| 2016-08-17 | $40.99 | $41.05 | $39.56 | $40.18 | $40.18 | 323,138 |
| 2016-08-16 | $40.97 | $41.60 | $40.45 | $41.05 | $41.05 | 376,021 |
| 2016-08-15 | $40.30 | $41.30 | $40.18 | $41.01 | $41.01 | 319,512 |
| 2016-08-12 | $40.67 | $40.70 | $40.07 | $40.29 | $40.29 | 209,952 |
| 2016-08-11 | $41.49 | $41.85 | $40.63 | $40.72 | $40.72 | 288,370 |
| 2016-08-10 | $43.01 | $43.26 | $41.07 | $41.25 | $41.25 | 599,489 |
| 2016-08-09 | $42.94 | $44.02 | $42.64 | $43.00 | $43.00 | 617,249 |
| 2016-08-08 | $42.89 | $43.69 | $42.19 | $42.98 | $42.98 | 1,354,777 |
| 2016-08-05 | $41.44 | $43.85 | $40.72 | $42.72 | $42.72 | 1,060,305 |
| 2016-08-04 | $41.30 | $41.86 | $40.60 | $40.78 | $40.78 | 337,500 |
| 2016-08-03 | $40.84 | $41.46 | $40.43 | $40.94 | $40.94 | 333,009 |
| 2016-08-02 | $41.15 | $41.53 | $40.41 | $40.98 | $40.98 | 352,442 |
| 2016-08-01 | $41.01 | $41.29 | $40.47 | $41.24 | $41.24 | 602,602 |
| 2016-07-29 | $40.81 | $42.03 | $39.96 | $40.80 | $40.80 | 393,437 |
| 2016-07-28 | $41.72 | $42.17 | $40.59 | $40.97 | $40.97 | 278,890 |
| 2016-07-27 | $40.50 | $41.65 | $40.43 | $41.59 | $41.59 | 235,737 |
| 2016-07-26 | $40.66 | $41.30 | $40.10 | $40.33 | $40.33 | 245,863 |
| 2016-07-25 | $41.38 | $41.74 | $40.22 | $40.92 | $40.92 | 207,032 |
| 2016-07-22 | $41.05 | $41.38 | $40.52 | $41.30 | $41.30 | 264,789 |
| 2016-07-21 | $40.75 | $41.80 | $39.99 | $41.03 | $41.03 | 441,463 |
| 2016-07-20 | $39.19 | $40.59 | $38.89 | $40.48 | $40.48 | 384,038 |
| 2016-07-19 | $39.44 | $39.74 | $38.57 | $38.76 | $38.76 | 240,646 |
| 2016-07-18 | $39.58 | $40.00 | $38.98 | $39.41 | $39.41 | 229,095 |
| 2016-07-15 | $38.98 | $39.74 | $38.47 | $39.66 | $39.66 | 246,639 |
| 2016-07-14 | $40.32 | $40.32 | $37.70 | $38.90 | $38.90 | 340,795 |
| 2016-07-13 | $41.65 | $41.97 | $39.39 | $39.77 | $39.77 | 324,686 |
| 2016-07-12 | $41.41 | $42.18 | $41.00 | $41.45 | $41.45 | 288,081 |
| 2016-07-11 | $40.91 | $41.27 | $40.26 | $41.00 | $41.00 | 208,345 |
| 2016-07-08 | $39.99 | $40.76 | $39.14 | $40.64 | $40.64 | 305,582 |
| 2016-07-07 | $39.74 | $39.85 | $38.60 | $39.67 | $39.67 | 396,072 |
| 2016-07-06 | $38.66 | $39.98 | $38.51 | $39.49 | $39.49 | 276,226 |
| 2016-07-05 | $39.37 | $39.46 | $38.06 | $38.93 | $38.93 | 300,344 |
| 2016-07-01 | $38.83 | $40.28 | $38.07 | $39.68 | $39.68 | 479,140 |
| 2016-06-30 | $37.48 | $38.90 | $37.02 | $38.82 | $38.82 | 626,937 |
| 2016-06-29 | $36.36 | $37.83 | $36.36 | $37.43 | $37.43 | 644,400 |
| 2016-06-28 | $35.00 | $37.58 | $34.21 | $35.80 | $35.80 | 512,075 |
| 2016-06-27 | $35.94 | $37.20 | $33.96 | $34.66 | $34.66 | 674,419 |
| 2016-06-24 | $35.65 | $37.40 | $35.23 | $36.38 | $36.38 | 1,581,782 |
| 2016-06-23 | $36.55 | $37.75 | $35.85 | $37.74 | $37.74 | 342,533 |
| 2016-06-22 | $36.74 | $36.98 | $35.05 | $35.91 | $35.91 | 575,846 |
| 2016-06-21 | $38.60 | $38.60 | $35.90 | $36.61 | $36.61 | 570,671 |
| 2016-06-20 | $37.81 | $39.85 | $37.34 | $38.67 | $38.67 | 616,099 |
| 2016-06-17 | $39.22 | $39.61 | $36.86 | $37.43 | $37.43 | 1,433,728 |
| 2016-06-16 | $38.82 | $39.62 | $37.94 | $39.21 | $39.21 | 300,570 |
| 2016-06-15 | $38.72 | $40.00 | $38.32 | $39.17 | $39.17 | 456,079 |
| 2016-06-14 | $39.04 | $39.98 | $37.73 | $38.35 | $38.35 | 571,041 |
| 2016-06-13 | $39.99 | $41.58 | $38.75 | $39.21 | $39.21 | 750,758 |
| 2016-06-10 | $40.64 | $41.91 | $39.61 | $40.29 | $40.29 | 476,573 |
| 2016-06-09 | $40.70 | $41.90 | $40.44 | $41.31 | $41.31 | 398,186 |
| 2016-06-08 | $40.96 | $42.03 | $40.16 | $41.15 | $41.15 | 213,190 |
| 2016-06-07 | $40.58 | $41.54 | $39.55 | $40.90 | $40.90 | 286,293 |
| 2016-06-06 | $40.30 | $41.72 | $39.84 | $40.91 | $40.91 | 330,258 |
| 2016-06-03 | $40.17 | $40.53 | $38.32 | $39.94 | $39.94 | 392,913 |
| 2016-06-02 | $39.63 | $41.29 | $39.45 | $40.49 | $40.49 | 358,116 |
| 2016-06-01 | $38.60 | $40.05 | $38.22 | $39.45 | $39.45 | 330,791 |
| 2016-05-31 | $37.71 | $39.11 | $37.37 | $38.70 | $38.70 | 361,105 |
| 2016-05-27 | $37.15 | $37.67 | $36.08 | $37.33 | $37.33 | 400,007 |
| 2016-05-26 | $36.88 | $37.28 | $35.43 | $36.93 | $36.93 | 322,024 |
| 2016-05-25 | $37.26 | $37.80 | $36.41 | $36.94 | $36.94 | 307,799 |
| 2016-05-24 | $37.33 | $37.33 | $35.88 | $36.91 | $36.91 | 359,318 |
| 2016-05-23 | $35.24 | $36.77 | $34.52 | $36.74 | $36.74 | 573,260 |
| 2016-05-20 | $34.51 | $35.65 | $33.92 | $35.23 | $35.23 | 355,595 |
| 2016-05-19 | $34.43 | $35.42 | $33.43 | $34.22 | $34.22 | 338,782 |
| 2016-05-18 | $33.60 | $35.45 | $33.48 | $34.59 | $34.59 | 355,491 |
| 2016-05-17 | $34.52 | $35.30 | $33.51 | $33.71 | $33.71 | 389,056 |
| 2016-05-16 | $32.76 | $34.85 | $32.50 | $34.71 | $34.71 | 286,828 |
| 2016-05-13 | $31.63 | $33.49 | $31.63 | $32.43 | $32.43 | 276,018 |
| 2016-05-12 | $32.27 | $32.51 | $30.67 | $31.63 | $31.63 | 285,210 |
| 2016-05-11 | $33.34 | $34.00 | $32.13 | $32.33 | $32.33 | 262,428 |
| 2016-05-10 | $33.36 | $33.95 | $32.20 | $33.44 | $33.44 | 276,437 |
| 2016-05-09 | $31.17 | $33.79 | $30.98 | $33.14 | $33.14 | 350,314 |
| 2016-05-06 | $30.72 | $31.77 | $30.16 | $30.99 | $30.99 | 276,468 |
| 2016-05-05 | $32.33 | $32.60 | $30.45 | $31.25 | $31.25 | 473,782 |
| 2016-05-04 | $34.64 | $34.99 | $32.07 | $32.18 | $32.18 | 358,842 |
| 2016-05-03 | $34.68 | $36.25 | $34.34 | $35.07 | $35.07 | 374,016 |
| 2016-05-02 | $34.62 | $35.24 | $34.13 | $35.08 | $35.08 | 305,807 |
| 2016-04-29 | $34.49 | $35.08 | $33.77 | $34.32 | $34.32 | 308,800 |
| 2016-04-28 | $36.24 | $36.54 | $33.65 | $34.29 | $34.29 | 480,692 |
| 2016-04-27 | $36.52 | $36.88 | $34.52 | $35.63 | $35.63 | 497,212 |
| 2016-04-26 | $37.31 | $37.34 | $35.59 | $36.72 | $36.72 | 307,232 |
| 2016-04-25 | $37.83 | $38.42 | $36.84 | $37.41 | $37.41 | 372,704 |
| 2016-04-22 | $37.28 | $38.18 | $36.76 | $37.98 | $37.98 | 471,158 |
| 2016-04-21 | $35.64 | $37.92 | $35.14 | $37.13 | $37.13 | 460,951 |
| 2016-04-20 | $36.15 | $36.60 | $34.77 | $35.63 | $35.63 | 252,223 |
| 2016-04-19 | $36.95 | $37.61 | $35.52 | $36.14 | $36.14 | 351,185 |
| 2016-04-18 | $35.00 | $37.38 | $35.00 | $36.85 | $36.85 | 442,994 |
| 2016-04-15 | $35.29 | $36.11 | $34.99 | $35.34 | $35.34 | 389,278 |
| 2016-04-14 | $34.42 | $36.15 | $33.92 | $35.51 | $35.51 | 415,642 |
| 2016-04-13 | $33.50 | $34.60 | $32.88 | $34.36 | $34.36 | 300,046 |
| 2016-04-12 | $32.93 | $33.67 | $32.12 | $33.38 | $33.38 | 294,483 |
| 2016-04-11 | $34.81 | $34.81 | $32.86 | $33.06 | $33.06 | 389,209 |
| 2016-04-08 | $35.50 | $35.88 | $33.38 | $34.28 | $34.28 | 490,632 |
| 2016-04-07 | $34.42 | $35.73 | $33.97 | $34.80 | $34.80 | 779,817 |
| 2016-04-06 | $30.45 | $34.87 | $30.45 | $34.45 | $34.45 | 1,036,535 |
| 2016-04-05 | $30.01 | $31.22 | $29.26 | $30.25 | $30.25 | 557,825 |
| 2016-04-04 | $28.26 | $30.95 | $28.26 | $30.52 | $30.52 | 649,854 |
| 2016-04-01 | $27.44 | $28.54 | $27.13 | $28.25 | $28.25 | 398,879 |
| 2016-03-31 | $27.70 | $28.77 | $26.91 | $27.80 | $27.80 | 512,581 |
| 2016-03-30 | $28.84 | $29.18 | $27.40 | $27.70 | $27.70 | 527,248 |
| 2016-03-29 | $25.95 | $28.64 | $25.61 | $28.52 | $28.52 | 586,390 |
| 2016-03-28 | $25.89 | $27.79 | $25.89 | $26.06 | $26.06 | 520,456 |
| 2016-03-24 | $25.96 | $25.96 | $24.35 | $25.58 | $25.58 | 608,129 |
| 2016-03-23 | $27.31 | $27.59 | $25.73 | $26.22 | $26.22 | 506,286 |
| 2016-03-22 | $25.80 | $28.23 | $25.61 | $27.26 | $27.26 | 755,505 |
| 2016-03-21 | $24.39 | $27.01 | $24.39 | $26.15 | $26.15 | 792,744 |
| 2016-03-18 | $23.79 | $24.40 | $22.41 | $24.16 | $24.16 | 1,293,155 |
| 2016-03-17 | $25.09 | $25.89 | $23.08 | $23.60 | $23.60 | 834,060 |
| 2016-03-16 | $25.90 | $26.69 | $24.68 | $25.25 | $25.25 | 346,238 |
| 2016-03-15 | $27.21 | $27.58 | $25.07 | $26.06 | $26.06 | 515,287 |
| 2016-03-14 | $27.61 | $28.33 | $26.88 | $27.71 | $27.71 | 427,005 |
| 2016-03-11 | $27.19 | $27.77 | $26.30 | $27.64 | $27.64 | 607,821 |
| 2016-03-10 | $28.21 | $29.57 | $26.02 | $26.84 | $26.84 | 608,891 |
| 2016-03-09 | $29.65 | $29.88 | $27.26 | $27.82 | $27.82 | 636,626 |
| 2016-03-08 | $31.43 | $31.57 | $29.38 | $29.47 | $29.47 | 472,899 |
| 2016-03-07 | $29.12 | $31.98 | $28.63 | $31.57 | $31.57 | 589,325 |
| 2016-03-04 | $30.85 | $31.19 | $28.98 | $29.27 | $29.27 | 584,331 |
| 2016-03-03 | $31.11 | $31.49 | $30.08 | $30.73 | $30.73 | 454,266 |
| 2016-03-02 | $29.82 | $31.52 | $29.27 | $31.22 | $31.22 | 1,149,527 |
| 2016-03-01 | $28.87 | $29.83 | $27.31 | $29.82 | $29.82 | 1,169,502 |
| 2016-02-29 | $30.11 | $30.40 | $27.85 | $28.12 | $28.12 | 888,556 |
| 2016-02-26 | $27.99 | $31.21 | $27.52 | $30.40 | $30.40 | 1,036,834 |
| 2016-02-25 | $30.40 | $32.64 | $27.44 | $27.71 | $27.71 | 1,060,392 |
| 2016-02-24 | $29.50 | $30.73 | $28.04 | $30.18 | $30.18 | 834,497 |
| 2016-02-23 | $33.12 | $34.03 | $29.42 | $30.06 | $30.06 | 730,847 |
| 2016-02-22 | $31.08 | $33.27 | $30.47 | $32.56 | $32.56 | 474,125 |
| 2016-02-19 | $29.53 | $31.04 | $26.76 | $30.47 | $30.47 | 489,292 |
| 2016-02-18 | $30.77 | $31.04 | $29.60 | $29.85 | $29.85 | 547,256 |
| 2016-02-17 | $28.99 | $31.78 | $27.80 | $30.51 | $30.51 | 912,225 |
| 2016-02-16 | $26.83 | $28.48 | $26.27 | $27.90 | $27.90 | 617,904 |
| 2016-02-12 | $27.40 | $27.65 | $25.58 | $26.19 | $26.19 | 530,323 |
| 2016-02-11 | $25.49 | $27.25 | $24.58 | $26.61 | $26.61 | 480,712 |
| 2016-02-10 | $26.59 | $28.56 | $25.96 | $26.10 | $26.10 | 517,739 |
| 2016-02-09 | $25.16 | $28.63 | $25.16 | $26.52 | $26.52 | 675,232 |
| 2016-02-08 | $27.22 | $28.00 | $24.84 | $25.84 | $25.84 | 1,040,276 |
| 2016-02-05 | $32.11 | $32.60 | $28.52 | $28.60 | $28.60 | 619,240 |
| 2016-02-04 | $32.14 | $35.47 | $31.12 | $32.61 | $32.61 | 582,507 |
| 2016-02-03 | $33.32 | $33.80 | $30.37 | $32.40 | $32.40 | 725,571 |
| 2016-02-02 | $35.54 | $36.16 | $32.40 | $32.57 | $32.57 | 618,875 |
| 2016-02-01 | $36.62 | $37.30 | $35.14 | $36.25 | $36.25 | 503,041 |
| 2016-01-29 | $37.59 | $39.09 | $35.28 | $37.08 | $37.08 | 615,461 |
| 2016-01-28 | $39.60 | $40.06 | $36.34 | $37.54 | $37.54 | 355,142 |
| 2016-01-27 | $41.53 | $42.10 | $38.01 | $39.04 | $39.04 | 420,553 |
| 2016-01-26 | $42.14 | $42.71 | $40.17 | $41.59 | $41.59 | 257,798 |
| 2016-01-25 | $42.07 | $43.80 | $41.00 | $41.74 | $41.74 | 364,000 |
| 2016-01-22 | $42.91 | $44.22 | $40.19 | $42.56 | $42.56 | 376,926 |
| 2016-01-21 | $44.21 | $44.71 | $41.25 | $41.58 | $41.58 | 524,805 |
| 2016-01-20 | $43.69 | $46.33 | $42.24 | $44.43 | $44.43 | 426,104 |
| 2016-01-19 | $46.03 | $46.26 | $43.53 | $44.60 | $44.60 | 596,786 |
| 2016-01-15 | $41.41 | $47.18 | $41.04 | $45.41 | $45.41 | 629,876 |
| 2016-01-14 | $40.36 | $44.40 | $39.31 | $43.48 | $43.48 | 509,962 |
| 2016-01-13 | $42.91 | $46.36 | $39.37 | $40.23 | $40.23 | 458,435 |
| 2016-01-12 | $43.40 | $45.48 | $40.80 | $42.96 | $42.96 | 401,180 |
| 2016-01-11 | $46.03 | $46.15 | $42.16 | $42.84 | $42.84 | 487,446 |
| 2016-01-08 | $47.73 | $53.04 | $43.88 | $45.35 | $45.35 | 497,118 |
| 2016-01-07 | $48.05 | $48.28 | $46.51 | $47.42 | $47.42 | 437,714 |
| 2016-01-06 | $53.32 | $54.32 | $48.30 | $49.21 | $49.21 | 549,972 |
| 2016-01-05 | $53.91 | $55.35 | $53.45 | $54.32 | $54.32 | 327,438 |
| 2016-01-04 | $52.90 | $53.99 | $51.23 | $53.63 | $53.63 | 563,808 |
| 2015-12-31 | $54.65 | $55.20 | $53.73 | $53.79 | $53.79 | 189,203 |
| 2015-12-30 | $55.32 | $56.76 | $54.02 | $55.21 | $55.21 | 237,445 |
| 2015-12-29 | $57.28 | $57.55 | $54.91 | $55.76 | $55.76 | 323,499 |
| 2015-12-28 | $54.41 | $56.48 | $54.02 | $56.39 | $56.39 | 210,307 |
| 2015-12-24 | $54.62 | $55.02 | $53.68 | $54.51 | $54.51 | 92,343 |
| 2015-12-23 | $52.45 | $55.62 | $52.37 | $54.47 | $54.47 | 209,095 |
| 2015-12-22 | $54.28 | $54.28 | $51.36 | $52.66 | $52.66 | 312,614 |
| 2015-12-21 | $54.59 | $54.59 | $52.64 | $53.90 | $53.90 | 172,218 |
| 2015-12-18 | $53.93 | $55.76 | $53.69 | $53.91 | $53.91 | 1,172,715 |
| 2015-12-17 | $56.11 | $56.63 | $53.99 | $54.60 | $54.60 | 337,780 |
| 2015-12-16 | $53.58 | $56.24 | $52.29 | $56.07 | $56.07 | 276,147 |
| 2015-12-15 | $51.38 | $53.25 | $50.95 | $53.14 | $53.14 | 475,021 |
| 2015-12-14 | $53.44 | $53.44 | $49.43 | $50.76 | $50.76 | 434,855 |
| 2015-12-11 | $54.35 | $55.26 | $52.60 | $53.52 | $53.52 | 372,609 |
| 2015-12-10 | $52.10 | $55.47 | $51.80 | $55.39 | $55.39 | 406,333 |
| 2015-12-09 | $54.42 | $54.93 | $51.73 | $52.24 | $52.24 | 376,304 |
| 2015-12-08 | $51.67 | $55.83 | $51.52 | $54.77 | $54.77 | 411,365 |
| 2015-12-07 | $56.94 | $57.82 | $51.16 | $52.02 | $52.02 | 471,536 |
| 2015-12-04 | $54.00 | $57.04 | $53.91 | $56.90 | $56.90 | 451,821 |
| 2015-12-03 | $55.23 | $56.12 | $53.15 | $54.01 | $54.01 | 333,756 |
| 2015-12-02 | $55.63 | $57.17 | $54.14 | $55.22 | $55.22 | 505,953 |
| 2015-12-01 | $53.59 | $55.75 | $52.15 | $55.72 | $55.72 | 493,493 |
| 2015-11-30 | $59.47 | $59.76 | $52.35 | $53.33 | $53.33 | 499,362 |
| 2015-11-27 | $58.07 | $59.96 | $57.72 | $58.76 | $58.76 | 213,572 |
| 2015-11-25 | $57.18 | $58.86 | $57.18 | $58.28 | $58.28 | 590,557 |
| 2015-11-24 | $55.04 | $57.74 | $54.59 | $57.46 | $57.46 | 317,141 |
| 2015-11-23 | $52.00 | $57.01 | $52.00 | $55.60 | $55.60 | 464,402 |
| 2015-11-20 | $51.82 | $54.06 | $51.41 | $52.21 | $52.21 | 375,164 |
| 2015-11-19 | $52.22 | $52.84 | $50.80 | $51.56 | $51.56 | 226,104 |
| 2015-11-18 | $49.50 | $51.99 | $49.08 | $51.74 | $51.74 | 251,265 |
| 2015-11-17 | $49.52 | $50.66 | $47.87 | $49.47 | $49.47 | 273,155 |
| 2015-11-16 | $48.97 | $50.99 | $47.29 | $49.12 | $49.12 | 307,030 |
| 2015-11-13 | $48.45 | $49.93 | $47.75 | $48.71 | $48.71 | 513,931 |
| 2015-11-12 | $52.00 | $52.00 | $48.09 | $48.60 | $48.60 | 496,212 |
| 2015-11-11 | $56.28 | $56.28 | $51.80 | $52.73 | $52.73 | 298,596 |
| 2015-11-10 | $51.08 | $56.60 | $50.76 | $55.69 | $55.69 | 832,681 |
| 2015-11-09 | $51.11 | $51.89 | $50.06 | $51.50 | $51.50 | 595,973 |
| 2015-11-06 | $53.34 | $53.65 | $48.52 | $51.04 | $51.04 | 809,179 |
| 2015-11-05 | $52.05 | $53.77 | $49.90 | $52.82 | $52.82 | 586,256 |
| 2015-11-04 | $53.41 | $54.07 | $51.22 | $52.68 | $52.68 | 332,917 |
| 2015-11-03 | $52.15 | $54.13 | $51.11 | $53.15 | $53.15 | 580,071 |
| 2015-11-02 | $48.00 | $52.98 | $47.24 | $52.49 | $52.49 | 573,372 |
| 2015-10-30 | $51.19 | $52.50 | $46.90 | $47.85 | $47.85 | 1,503,235 |
| 2015-10-29 | $52.39 | $54.77 | $50.58 | $51.44 | $51.44 | 590,356 |
| 2015-10-28 | $49.67 | $52.96 | $48.50 | $52.78 | $52.78 | 612,362 |
| 2015-10-27 | $47.24 | $50.18 | $47.06 | $49.37 | $49.37 | 477,408 |
| 2015-10-26 | $47.11 | $48.16 | $46.04 | $47.21 | $47.21 | 436,625 |
| 2015-10-23 | $44.19 | $47.81 | $43.58 | $46.82 | $46.82 | 614,078 |
| 2015-10-22 | $42.98 | $44.46 | $41.75 | $43.34 | $43.34 | 614,949 |
| 2015-10-21 | $43.67 | $44.44 | $41.18 | $42.84 | $42.84 | 426,475 |
| 2015-10-20 | $43.62 | $44.67 | $41.86 | $43.37 | $43.37 | 456,136 |
| 2015-10-19 | $43.20 | $45.41 | $42.32 | $43.92 | $43.92 | 252,932 |
| 2015-10-16 | $42.92 | $43.52 | $41.69 | $43.45 | $43.45 | 312,191 |
| 2015-10-15 | $41.20 | $43.07 | $40.91 | $42.98 | $42.98 | 907,532 |
| 2015-10-14 | $42.16 | $42.76 | $38.32 | $41.39 | $41.39 | 989,207 |
| 2015-10-13 | $44.87 | $45.67 | $41.32 | $41.69 | $41.69 | 697,057 |
| 2015-10-12 | $43.41 | $45.95 | $42.53 | $44.65 | $44.65 | 594,573 |
| 2015-10-09 | $41.81 | $44.94 | $40.80 | $43.85 | $43.85 | 642,720 |
| 2015-10-08 | $41.63 | $42.75 | $40.60 | $42.13 | $42.13 | 716,931 |
| 2015-10-07 | $39.73 | $42.11 | $38.04 | $41.83 | $41.83 | 678,005 |
| 2015-10-06 | $43.04 | $43.04 | $38.20 | $39.42 | $39.42 | 686,034 |
| 2015-10-05 | $42.77 | $44.57 | $41.17 | $43.32 | $43.32 | 697,120 |
| 2015-10-02 | $38.54 | $43.59 | $37.75 | $43.25 | $43.25 | 1,198,377 |
| 2015-10-01 | $39.55 | $41.92 | $38.48 | $39.41 | $39.41 | 1,015,591 |
| 2015-09-30 | $38.40 | $40.71 | $37.55 | $40.04 | $40.04 | 1,683,006 |
| 2015-09-29 | $37.47 | $41.39 | $36.30 | $37.50 | $37.50 | 1,572,127 |
| 2015-09-28 | $41.27 | $41.27 | $35.19 | $37.04 | $37.04 | 1,993,768 |
| 2015-09-25 | $47.00 | $47.82 | $41.27 | $41.31 | $41.31 | 1,210,478 |
| 2015-09-24 | $47.86 | $48.00 | $44.21 | $46.84 | $46.84 | 1,430,202 |
| 2015-09-23 | $45.95 | $49.37 | $45.16 | $47.86 | $47.86 | 6,519,186 |
| 2015-09-22 | $48.02 | $50.83 | $44.81 | $44.95 | $44.95 | 2,290,967 |
| 2015-09-21 | $55.88 | $57.22 | $50.04 | $50.85 | $50.85 | 1,860,542 |
| 2015-09-18 | $56.00 | $60.79 | $53.99 | $55.60 | $55.60 | 4,948,178 |
| 2015-09-17 | $51.03 | $58.81 | $49.28 | $58.62 | $58.62 | 4,833,353 |
| 2015-09-16 | $42.40 | $49.75 | $42.02 | $48.79 | $48.79 | 13,802,716 |
| 2015-09-15 | $26.66 | $26.95 | $25.62 | $26.11 | $26.11 | 208,151 |
| 2015-09-14 | $26.16 | $26.94 | $25.72 | $26.70 | $26.70 | 285,982 |
| 2015-09-11 | $26.03 | $26.46 | $25.65 | $26.23 | $26.23 | 192,226 |
| 2015-09-10 | $25.50 | $26.40 | $25.21 | $26.24 | $26.24 | 259,386 |
| 2015-09-09 | $27.84 | $27.84 | $25.31 | $25.43 | $25.43 | 283,535 |
| 2015-09-08 | $27.54 | $27.74 | $26.39 | $27.54 | $27.54 | 265,196 |
| 2015-09-04 | $26.06 | $27.36 | $26.04 | $27.12 | $27.12 | 316,354 |
| 2015-09-03 | $27.61 | $28.58 | $26.12 | $26.47 | $26.47 | 528,200 |
| 2015-09-02 | $27.50 | $27.98 | $25.42 | $27.35 | $27.35 | 1,089,592 |
Intra-Cellular Therapies Inc (ITCI) News Headlines
.jpg)
.jpg)
.jpg)
Recent Intra-Cellular Therapies Inc (ITCI) News
.jpg)
Similar Companies to Intra-Cellular Therapies Inc (ITCI) 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 |