MEDNAX Inc (MD) Exchange: NYSE
Data as of April 26, 2024
$9.04 ($0.14) 1.57%
MEDNAX Inc - Daily Information
Click for more stock information on MEDNAX Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $8.85 |
| Previous Close | $9.04 |
| High | $9.12 |
| Low | $8.84 |
| Adjusted Open | $8.85 |
| Previous Adjusted Close | $9.04 |
| Adjusted High | $9.12 |
| Adjusted Low | $8.84 |
About MEDNAX Inc (MD)
MEDNAX, Inc. is a national health services partner, providing physician and non-physician services to hospitals, health systems, integrated delivery networks, professional groups and other health care organizations throughout the United States. The company was founded in the late 1970s and is headquartered in Sunrise, FL. Since its inception, MEDNAX has grown exponentially and has successfully acquired numerous companies, expanding its services, geographic area and client base. Today, MEDNAX is comprised of more than 6,000 practitioners, including approximately 2,000 physicians, specialized in neonatal, anesthesia and other pediatric services, pediatric cardiology, as well as maternal-fetal medicine and other care services.
Invest in MEDNAX Inc (MD)
Historical Stock Data for MEDNAX Inc (MD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $8.85 | $9.12 | $8.84 | $9.04 | $9.04 | 649,418 |
| 2024-04-25 | $9.19 | $9.28 | $8.84 | $8.90 | $8.90 | 424,742 |
| 2024-04-24 | $9.31 | $9.45 | $9.19 | $9.24 | $9.24 | 472,481 |
| 2024-04-23 | $9.00 | $9.52 | $8.94 | $9.40 | $9.40 | 500,333 |
| 2024-04-22 | $9.09 | $9.31 | $9.01 | $9.03 | $9.03 | 506,578 |
| 2024-04-19 | $8.79 | $9.07 | $8.79 | $9.03 | $9.03 | 601,252 |
| 2024-04-18 | $8.83 | $8.92 | $8.74 | $8.81 | $8.81 | 428,151 |
| 2024-04-17 | $8.96 | $9.02 | $8.81 | $8.81 | $8.81 | 582,485 |
| 2024-04-16 | $9.12 | $9.17 | $8.91 | $8.92 | $8.92 | 467,280 |
| 2024-04-15 | $9.26 | $9.31 | $9.13 | $9.17 | $9.17 | 459,909 |
| 2024-04-12 | $9.36 | $9.42 | $9.23 | $9.24 | $9.24 | 422,504 |
| 2024-04-11 | $9.62 | $9.67 | $9.38 | $9.40 | $9.40 | 541,245 |
| 2024-04-10 | $9.27 | $9.61 | $9.21 | $9.58 | $9.58 | 705,232 |
| 2024-04-09 | $9.56 | $9.66 | $9.43 | $9.55 | $9.55 | 548,906 |
| 2024-04-08 | $9.43 | $9.55 | $9.38 | $9.51 | $9.51 | 500,844 |
| 2024-04-05 | $9.20 | $9.40 | $9.09 | $9.38 | $9.38 | 893,138 |
| 2024-04-04 | $9.42 | $9.51 | $9.22 | $9.23 | $9.23 | 568,472 |
| 2024-04-03 | $9.42 | $9.44 | $9.29 | $9.31 | $9.31 | 630,844 |
| 2024-04-02 | $9.58 | $9.58 | $9.17 | $9.50 | $9.50 | 922,326 |
| 2024-04-01 | $10.09 | $10.12 | $9.68 | $9.74 | $9.74 | 558,878 |
| 2024-03-28 | $10.00 | $10.18 | $9.97 | $10.03 | $10.03 | 641,747 |
| 2024-03-27 | $9.69 | $9.99 | $9.59 | $9.99 | $9.99 | 431,232 |
| 2024-03-26 | $9.31 | $9.59 | $9.26 | $9.59 | $9.59 | 472,829 |
| 2024-03-25 | $9.30 | $9.42 | $9.11 | $9.28 | $9.28 | 505,278 |
| 2024-03-22 | $9.37 | $9.42 | $9.22 | $9.32 | $9.32 | 392,448 |
| 2024-03-21 | $9.61 | $9.70 | $9.35 | $9.35 | $9.35 | 842,298 |
| 2024-03-20 | $9.46 | $9.72 | $9.33 | $9.61 | $9.61 | 475,029 |
| 2024-03-19 | $9.44 | $9.67 | $9.31 | $9.48 | $9.48 | 466,003 |
| 2024-03-18 | $9.34 | $9.45 | $9.16 | $9.41 | $9.41 | 613,678 |
| 2024-03-15 | $9.02 | $9.58 | $9.01 | $9.48 | $9.48 | 3,462,800 |
| 2024-03-14 | $9.33 | $9.33 | $8.99 | $9.08 | $9.08 | 671,476 |
| 2024-03-13 | $9.37 | $9.61 | $9.33 | $9.39 | $9.39 | 721,894 |
| 2024-03-12 | $9.06 | $9.43 | $8.92 | $9.36 | $9.36 | 1,200,664 |
| 2024-03-11 | $8.97 | $9.22 | $8.85 | $9.07 | $9.07 | 587,628 |
| 2024-03-08 | $8.93 | $9.14 | $8.93 | $9.03 | $9.03 | 530,783 |
| 2024-03-07 | $8.92 | $9.07 | $8.75 | $8.81 | $8.81 | 633,213 |
| 2024-03-06 | $8.65 | $8.84 | $8.60 | $8.84 | $8.84 | 552,721 |
| 2024-03-05 | $8.71 | $8.91 | $8.70 | $8.72 | $8.72 | 541,780 |
| 2024-03-04 | $8.80 | $8.80 | $8.55 | $8.71 | $8.71 | 612,318 |
| 2024-03-01 | $9.07 | $9.07 | $8.67 | $8.77 | $8.77 | 1,006,986 |
| 2024-02-29 | $9.22 | $9.27 | $9.03 | $9.15 | $9.15 | 567,318 |
| 2024-02-28 | $8.97 | $9.28 | $8.92 | $9.05 | $9.05 | 748,950 |
| 2024-02-27 | $8.95 | $9.05 | $8.84 | $9.01 | $9.01 | 800,018 |
| 2024-02-26 | $8.79 | $8.99 | $8.67 | $8.89 | $8.89 | 1,157,400 |
| 2024-02-23 | $8.52 | $8.86 | $8.48 | $8.79 | $8.79 | 745,216 |
| 2024-02-22 | $8.61 | $8.68 | $8.27 | $8.58 | $8.58 | 907,225 |
| 2024-02-21 | $8.47 | $8.90 | $8.33 | $8.66 | $8.66 | 874,141 |
| 2024-02-20 | $8.82 | $9.08 | $7.70 | $8.46 | $8.46 | 1,690,311 |
| 2024-02-16 | $9.23 | $9.40 | $9.12 | $9.29 | $9.29 | 804,373 |
| 2024-02-15 | $9.26 | $9.49 | $9.26 | $9.36 | $9.36 | 710,296 |
| 2024-02-14 | $9.07 | $9.19 | $8.92 | $9.14 | $9.14 | 433,641 |
| 2024-02-13 | $9.00 | $9.19 | $8.87 | $9.00 | $9.00 | 606,360 |
| 2024-02-12 | $9.08 | $9.41 | $9.08 | $9.28 | $9.28 | 822,776 |
| 2024-02-09 | $8.96 | $9.10 | $8.82 | $9.07 | $9.07 | 549,411 |
| 2024-02-08 | $8.84 | $9.02 | $8.73 | $8.99 | $8.99 | 650,168 |
| 2024-02-07 | $9.09 | $9.12 | $8.80 | $8.89 | $8.89 | 498,284 |
| 2024-02-06 | $8.82 | $9.18 | $8.82 | $9.10 | $9.10 | 478,782 |
| 2024-02-05 | $9.18 | $9.20 | $8.88 | $8.88 | $8.88 | 459,368 |
| 2024-02-02 | $9.46 | $9.52 | $9.17 | $9.31 | $9.31 | 405,162 |
| 2024-02-01 | $9.34 | $9.61 | $9.24 | $9.60 | $9.60 | 506,092 |
| 2024-01-31 | $9.55 | $9.65 | $9.34 | $9.36 | $9.36 | 376,982 |
| 2024-01-30 | $9.82 | $9.87 | $9.50 | $9.52 | $9.52 | 501,305 |
| 2024-01-29 | $9.86 | $9.91 | $9.64 | $9.86 | $9.86 | 363,993 |
| 2024-01-26 | $9.99 | $10.08 | $9.80 | $9.86 | $9.86 | 331,889 |
| 2024-01-25 | $9.79 | $9.92 | $9.69 | $9.92 | $9.92 | 416,835 |
| 2024-01-24 | $9.79 | $9.81 | $9.52 | $9.64 | $9.64 | 473,626 |
| 2024-01-23 | $9.74 | $9.79 | $9.60 | $9.63 | $9.63 | 485,230 |
| 2024-01-22 | $9.31 | $9.56 | $9.28 | $9.54 | $9.54 | 732,513 |
| 2024-01-19 | $9.49 | $9.49 | $9.20 | $9.32 | $9.32 | 465,117 |
| 2024-01-18 | $9.36 | $9.50 | $9.15 | $9.47 | $9.47 | 520,346 |
| 2024-01-17 | $9.38 | $9.57 | $9.27 | $9.32 | $9.32 | 516,680 |
| 2024-01-16 | $9.50 | $9.57 | $9.25 | $9.54 | $9.54 | 549,898 |
| 2024-01-12 | $10.06 | $10.07 | $9.62 | $9.62 | $9.62 | 1,388,625 |
| 2024-01-11 | $9.82 | $10.02 | $9.70 | $9.94 | $9.94 | 829,656 |
| 2024-01-10 | $9.79 | $9.90 | $9.57 | $9.88 | $9.88 | 792,689 |
| 2024-01-09 | $9.76 | $9.83 | $9.54 | $9.81 | $9.81 | 1,035,025 |
| 2024-01-08 | $9.65 | $10.05 | $9.59 | $9.90 | $9.90 | 1,211,225 |
| 2024-01-05 | $9.26 | $9.71 | $9.26 | $9.68 | $9.68 | 1,093,882 |
| 2024-01-04 | $9.24 | $9.41 | $9.09 | $9.35 | $9.35 | 772,714 |
| 2024-01-03 | $9.35 | $9.35 | $9.11 | $9.18 | $9.18 | 876,582 |
| 2024-01-02 | $9.28 | $9.67 | $9.15 | $9.38 | $9.38 | 731,246 |
| 2023-12-29 | $9.50 | $9.58 | $9.28 | $9.30 | $9.30 | 432,013 |
| 2023-12-28 | $9.50 | $9.60 | $9.35 | $9.50 | $9.50 | 679,224 |
| 2023-12-27 | $9.50 | $9.65 | $9.48 | $9.56 | $9.56 | 546,144 |
| 2023-12-26 | $9.51 | $9.64 | $9.43 | $9.55 | $9.55 | 454,500 |
| 2023-12-22 | $9.45 | $9.80 | $9.45 | $9.54 | $9.54 | 1,140,494 |
| 2023-12-21 | $9.09 | $9.51 | $9.09 | $9.43 | $9.43 | 1,204,453 |
| 2023-12-20 | $9.06 | $9.26 | $8.91 | $8.96 | $8.96 | 834,497 |
| 2023-12-19 | $8.83 | $9.12 | $8.83 | $9.08 | $9.08 | 858,937 |
| 2023-12-18 | $9.00 | $9.03 | $8.67 | $8.73 | $8.73 | 890,077 |
| 2023-12-15 | $9.43 | $9.43 | $8.97 | $9.03 | $9.03 | 4,006,762 |
| 2023-12-14 | $9.73 | $9.85 | $9.38 | $9.42 | $9.42 | 788,880 |
| 2023-12-13 | $9.20 | $9.54 | $9.15 | $9.54 | $9.54 | 1,601,296 |
| 2023-12-12 | $9.20 | $9.31 | $9.14 | $9.18 | $9.18 | 657,350 |
| 2023-12-11 | $9.27 | $9.46 | $9.18 | $9.21 | $9.21 | 675,440 |
| 2023-12-08 | $9.18 | $9.32 | $9.15 | $9.25 | $9.25 | 493,707 |
| 2023-12-07 | $9.24 | $9.37 | $9.10 | $9.34 | $9.34 | 734,100 |
| 2023-12-06 | $9.21 | $9.33 | $9.09 | $9.22 | $9.22 | 905,474 |
| 2023-12-05 | $9.19 | $9.37 | $9.07 | $9.11 | $9.11 | 684,230 |
| 2023-12-04 | $8.93 | $9.21 | $8.79 | $9.19 | $9.19 | 961,093 |
| 2023-12-01 | $8.33 | $8.81 | $8.18 | $8.77 | $8.77 | 965,938 |
| 2023-11-30 | $8.56 | $8.67 | $8.22 | $8.38 | $8.38 | 625,864 |
| 2023-11-29 | $8.78 | $8.98 | $8.46 | $8.66 | $8.66 | 703,251 |
| 2023-11-28 | $8.64 | $8.71 | $8.45 | $8.66 | $8.66 | 935,456 |
| 2023-11-27 | $8.80 | $8.82 | $8.61 | $8.64 | $8.64 | 602,273 |
| 2023-11-24 | $8.76 | $8.86 | $8.72 | $8.84 | $8.84 | 179,953 |
| 2023-11-22 | $8.81 | $8.93 | $8.73 | $8.78 | $8.78 | 401,310 |
| 2023-11-21 | $8.93 | $9.01 | $8.72 | $8.72 | $8.72 | 415,751 |
| 2023-11-20 | $9.08 | $9.24 | $8.97 | $9.00 | $9.00 | 639,001 |
| 2023-11-17 | $9.01 | $9.14 | $8.93 | $9.10 | $9.10 | 1,115,257 |
| 2023-11-16 | $9.40 | $9.40 | $8.58 | $8.88 | $8.88 | 1,705,054 |
| 2023-11-15 | $9.71 | $9.96 | $9.71 | $9.80 | $9.80 | 491,916 |
| 2023-11-14 | $9.37 | $9.83 | $9.31 | $9.68 | $9.68 | 622,266 |
| 2023-11-13 | $9.24 | $9.39 | $9.05 | $9.15 | $9.15 | 393,671 |
| 2023-11-10 | $9.24 | $9.37 | $9.05 | $9.21 | $9.21 | 491,942 |
| 2023-11-09 | $9.60 | $9.60 | $9.25 | $9.28 | $9.28 | 441,336 |
| 2023-11-08 | $9.83 | $9.85 | $9.49 | $9.62 | $9.62 | 593,525 |
| 2023-11-07 | $9.70 | $9.96 | $9.55 | $9.89 | $9.89 | 1,016,391 |
| 2023-11-06 | $9.95 | $10.67 | $9.60 | $9.71 | $9.71 | 807,469 |
| 2023-11-03 | $10.05 | $10.05 | $9.66 | $9.90 | $9.90 | 813,079 |
| 2023-11-02 | $10.11 | $10.23 | $9.15 | $9.89 | $9.89 | 1,199,770 |
| 2023-11-01 | $11.41 | $11.41 | $11.03 | $11.21 | $11.21 | 449,346 |
| 2023-10-31 | $11.36 | $11.53 | $11.31 | $11.46 | $11.46 | 349,943 |
| 2023-10-30 | $11.45 | $11.47 | $11.09 | $11.41 | $11.41 | 469,043 |
| 2023-10-27 | $11.65 | $11.67 | $11.29 | $11.32 | $11.32 | 425,036 |
| 2023-10-26 | $11.87 | $12.00 | $11.63 | $11.63 | $11.63 | 422,746 |
| 2023-10-25 | $12.18 | $12.22 | $11.83 | $11.86 | $11.86 | 482,386 |
| 2023-10-24 | $12.41 | $12.57 | $12.25 | $12.29 | $12.29 | 448,285 |
| 2023-10-23 | $12.57 | $12.72 | $12.36 | $12.41 | $12.41 | 432,399 |
| 2023-10-20 | $12.79 | $12.83 | $12.55 | $12.62 | $12.62 | 529,421 |
| 2023-10-19 | $12.80 | $12.90 | $12.56 | $12.74 | $12.74 | 377,495 |
| 2023-10-18 | $12.67 | $13.01 | $12.60 | $12.86 | $12.86 | 231,389 |
| 2023-10-17 | $12.53 | $12.92 | $12.53 | $12.74 | $12.74 | 520,216 |
| 2023-10-16 | $11.98 | $12.68 | $11.86 | $12.56 | $12.56 | 762,626 |
| 2023-10-13 | $11.75 | $12.09 | $11.69 | $11.77 | $11.77 | 362,859 |
| 2023-10-12 | $12.45 | $12.45 | $11.74 | $11.78 | $11.78 | 483,272 |
| 2023-10-11 | $12.77 | $12.81 | $12.34 | $12.48 | $12.48 | 460,595 |
| 2023-10-10 | $12.79 | $12.90 | $12.74 | $12.79 | $12.79 | 446,333 |
| 2023-10-09 | $12.81 | $12.90 | $12.76 | $12.78 | $12.78 | 376,230 |
| 2023-10-06 | $12.89 | $12.99 | $12.70 | $12.88 | $12.88 | 302,378 |
| 2023-10-05 | $12.78 | $13.01 | $12.69 | $12.98 | $12.98 | 438,423 |
| 2023-10-04 | $12.66 | $12.90 | $12.58 | $12.84 | $12.84 | 241,281 |
| 2023-10-03 | $12.72 | $12.81 | $12.57 | $12.70 | $12.70 | 279,941 |
| 2023-10-02 | $12.67 | $12.84 | $12.57 | $12.81 | $12.81 | 469,664 |
| 2023-09-29 | $12.78 | $12.88 | $12.66 | $12.71 | $12.71 | 406,872 |
| 2023-09-28 | $12.36 | $12.72 | $12.36 | $12.68 | $12.68 | 570,662 |
| 2023-09-27 | $12.30 | $12.52 | $12.23 | $12.32 | $12.32 | 341,403 |
| 2023-09-26 | $12.34 | $12.49 | $12.23 | $12.23 | $12.23 | 384,608 |
| 2023-09-25 | $12.31 | $12.48 | $12.28 | $12.46 | $12.46 | 280,581 |
| 2023-09-22 | $12.58 | $12.63 | $12.37 | $12.38 | $12.38 | 263,878 |
| 2023-09-21 | $12.53 | $12.73 | $12.50 | $12.57 | $12.57 | 340,471 |
| 2023-09-20 | $12.68 | $12.85 | $12.58 | $12.58 | $12.58 | 287,982 |
| 2023-09-19 | $12.81 | $12.90 | $12.59 | $12.59 | $12.59 | 308,212 |
| 2023-09-18 | $12.72 | $12.88 | $12.64 | $12.80 | $12.80 | 387,069 |
| 2023-09-15 | $12.50 | $12.81 | $12.40 | $12.73 | $12.73 | 4,881,774 |
| 2023-09-14 | $12.66 | $12.78 | $12.45 | $12.55 | $12.55 | 459,409 |
| 2023-09-13 | $12.57 | $12.68 | $12.48 | $12.50 | $12.50 | 374,475 |
| 2023-09-12 | $12.79 | $12.87 | $12.53 | $12.61 | $12.61 | 394,264 |
| 2023-09-11 | $12.71 | $12.86 | $12.59 | $12.76 | $12.76 | 439,130 |
| 2023-09-08 | $12.94 | $12.96 | $12.65 | $12.73 | $12.73 | 445,608 |
| 2023-09-07 | $12.95 | $13.32 | $12.79 | $12.94 | $12.94 | 581,205 |
| 2023-09-06 | $12.71 | $13.04 | $12.63 | $13.03 | $13.03 | 462,637 |
| 2023-09-05 | $13.72 | $13.79 | $12.59 | $12.64 | $12.64 | 611,844 |
| 2023-09-01 | $14.20 | $14.33 | $13.97 | $13.97 | $13.97 | 264,864 |
| 2023-08-31 | $14.35 | $14.48 | $14.06 | $14.13 | $14.13 | 408,851 |
| 2023-08-30 | $14.00 | $14.48 | $14.00 | $14.35 | $14.35 | 560,188 |
| 2023-08-29 | $14.17 | $14.24 | $13.95 | $14.07 | $14.07 | 459,132 |
| 2023-08-28 | $14.14 | $14.26 | $13.88 | $14.11 | $14.11 | 604,749 |
| 2023-08-25 | $14.20 | $14.27 | $13.95 | $14.08 | $14.08 | 295,154 |
| 2023-08-24 | $14.46 | $14.68 | $14.10 | $14.10 | $14.10 | 551,258 |
| 2023-08-23 | $14.76 | $14.82 | $14.55 | $14.57 | $14.57 | 267,405 |
| 2023-08-22 | $14.85 | $14.94 | $14.69 | $14.78 | $14.78 | 186,237 |
| 2023-08-21 | $14.92 | $14.96 | $14.71 | $14.85 | $14.85 | 227,251 |
| 2023-08-18 | $14.70 | $15.00 | $14.65 | $14.94 | $14.94 | 324,690 |
| 2023-08-17 | $14.53 | $14.93 | $14.53 | $14.87 | $14.87 | 391,338 |
| 2023-08-16 | $14.65 | $14.74 | $14.47 | $14.57 | $14.57 | 186,121 |
| 2023-08-15 | $14.48 | $14.67 | $14.48 | $14.63 | $14.63 | 172,351 |
| 2023-08-14 | $14.64 | $14.66 | $14.50 | $14.56 | $14.56 | 350,688 |
| 2023-08-11 | $14.71 | $14.87 | $14.59 | $14.76 | $14.76 | 188,719 |
| 2023-08-10 | $14.80 | $15.02 | $14.65 | $14.77 | $14.77 | 240,173 |
| 2023-08-09 | $14.62 | $14.78 | $14.48 | $14.71 | $14.71 | 222,185 |
| 2023-08-08 | $14.69 | $14.75 | $14.30 | $14.70 | $14.70 | 255,286 |
| 2023-08-07 | $14.68 | $14.89 | $14.44 | $14.85 | $14.85 | 371,674 |
| 2023-08-04 | $14.26 | $14.69 | $14.05 | $14.63 | $14.63 | 502,941 |
| 2023-08-03 | $13.99 | $14.86 | $13.87 | $14.73 | $14.73 | 620,100 |
| 2023-08-02 | $13.53 | $13.98 | $13.53 | $13.81 | $13.81 | 405,958 |
| 2023-08-01 | $13.69 | $13.76 | $13.38 | $13.66 | $13.66 | 274,111 |
| 2023-07-31 | $13.54 | $13.74 | $13.54 | $13.73 | $13.73 | 291,203 |
| 2023-07-28 | $13.98 | $14.02 | $13.57 | $13.58 | $13.58 | 230,675 |
| 2023-07-27 | $14.44 | $14.49 | $13.78 | $13.84 | $13.84 | 331,862 |
| 2023-07-26 | $14.20 | $14.43 | $14.17 | $14.28 | $14.28 | 236,397 |
| 2023-07-25 | $14.32 | $14.49 | $14.22 | $14.27 | $14.27 | 214,913 |
| 2023-07-24 | $14.13 | $14.43 | $14.13 | $14.40 | $14.40 | 334,544 |
| 2023-07-21 | $14.25 | $14.32 | $14.11 | $14.13 | $14.13 | 295,286 |
| 2023-07-20 | $14.30 | $14.30 | $14.10 | $14.16 | $14.16 | 209,910 |
| 2023-07-19 | $14.15 | $14.35 | $14.02 | $14.23 | $14.23 | 238,993 |
| 2023-07-18 | $13.88 | $14.28 | $13.70 | $14.08 | $14.08 | 250,406 |
| 2023-07-17 | $13.75 | $13.84 | $13.62 | $13.74 | $13.74 | 290,598 |
| 2023-07-14 | $13.70 | $13.92 | $13.67 | $13.80 | $13.80 | 292,542 |
| 2023-07-13 | $13.79 | $13.83 | $13.67 | $13.73 | $13.73 | 295,619 |
| 2023-07-12 | $14.02 | $14.06 | $13.71 | $13.72 | $13.72 | 359,374 |
| 2023-07-11 | $13.83 | $13.96 | $13.72 | $13.82 | $13.82 | 261,822 |
| 2023-07-10 | $13.34 | $13.83 | $13.34 | $13.75 | $13.75 | 472,423 |
| 2023-07-07 | $13.34 | $13.61 | $13.33 | $13.43 | $13.43 | 444,703 |
| 2023-07-06 | $13.46 | $13.57 | $13.15 | $13.34 | $13.34 | 339,561 |
| 2023-07-05 | $13.87 | $13.88 | $13.67 | $13.67 | $13.67 | 529,330 |
| 2023-07-03 | $14.00 | $14.33 | $13.85 | $13.94 | $13.94 | 399,392 |
| 2023-06-30 | $14.31 | $14.43 | $14.17 | $14.21 | $14.21 | 350,947 |
| 2023-06-29 | $13.68 | $14.23 | $13.68 | $14.17 | $14.17 | 365,068 |
| 2023-06-28 | $13.70 | $13.80 | $13.44 | $13.65 | $13.65 | 577,713 |
| 2023-06-27 | $13.47 | $13.77 | $13.35 | $13.64 | $13.64 | 1,870,226 |
| 2023-06-26 | $13.60 | $13.84 | $13.48 | $13.48 | $13.48 | 339,365 |
| 2023-06-23 | $13.78 | $13.86 | $13.63 | $13.64 | $13.64 | 580,558 |
| 2023-06-22 | $13.89 | $13.92 | $13.69 | $13.91 | $13.91 | 399,984 |
| 2023-06-21 | $13.74 | $14.02 | $13.66 | $13.92 | $13.92 | 282,040 |
| 2023-06-20 | $13.72 | $13.95 | $13.67 | $13.84 | $13.84 | 478,090 |
| 2023-06-16 | $13.83 | $13.91 | $13.47 | $13.87 | $13.87 | 2,459,580 |
| 2023-06-15 | $13.78 | $13.81 | $13.60 | $13.74 | $13.74 | 1,172,844 |
| 2023-06-14 | $14.41 | $14.42 | $13.76 | $13.85 | $13.85 | 613,438 |
| 2023-06-13 | $13.95 | $14.31 | $13.73 | $14.24 | $14.24 | 481,044 |
| 2023-06-12 | $14.28 | $14.38 | $13.84 | $13.90 | $13.90 | 523,502 |
| 2023-06-09 | $14.30 | $14.38 | $14.11 | $14.31 | $14.31 | 492,475 |
| 2023-06-08 | $14.19 | $14.31 | $13.95 | $14.26 | $14.26 | 487,847 |
| 2023-06-07 | $13.90 | $14.29 | $13.90 | $14.25 | $14.25 | 549,990 |
| 2023-06-06 | $13.88 | $14.14 | $13.74 | $13.87 | $13.87 | 608,354 |
| 2023-06-05 | $13.92 | $13.92 | $13.41 | $13.81 | $13.81 | 543,700 |
| 2023-06-02 | $13.79 | $14.16 | $13.74 | $13.99 | $13.99 | 432,712 |
| 2023-06-01 | $13.34 | $13.69 | $13.30 | $13.56 | $13.56 | 640,424 |
| 2023-05-31 | $13.25 | $13.47 | $13.17 | $13.30 | $13.30 | 574,772 |
| 2023-05-30 | $13.26 | $13.49 | $13.25 | $13.31 | $13.31 | 497,186 |
| 2023-05-26 | $13.35 | $13.46 | $13.19 | $13.36 | $13.36 | 310,743 |
| 2023-05-25 | $13.32 | $13.48 | $13.16 | $13.27 | $13.27 | 460,037 |
| 2023-05-24 | $13.44 | $13.51 | $13.22 | $13.44 | $13.44 | 490,426 |
| 2023-05-23 | $13.67 | $13.87 | $13.49 | $13.53 | $13.53 | 417,106 |
| 2023-05-22 | $13.66 | $13.89 | $13.59 | $13.80 | $13.80 | 288,862 |
| 2023-05-19 | $13.79 | $13.87 | $13.57 | $13.65 | $13.65 | 654,271 |
| 2023-05-18 | $13.70 | $13.81 | $13.54 | $13.66 | $13.66 | 490,560 |
| 2023-05-17 | $13.84 | $13.96 | $13.63 | $13.78 | $13.78 | 489,849 |
| 2023-05-16 | $14.12 | $14.17 | $13.70 | $13.77 | $13.77 | 536,713 |
| 2023-05-15 | $13.88 | $14.42 | $13.85 | $14.25 | $14.25 | 721,938 |
| 2023-05-12 | $13.75 | $13.86 | $13.47 | $13.85 | $13.85 | 548,630 |
| 2023-05-11 | $13.36 | $13.69 | $13.33 | $13.68 | $13.68 | 636,809 |
| 2023-05-10 | $13.70 | $13.82 | $13.33 | $13.55 | $13.55 | 446,331 |
| 2023-05-09 | $13.42 | $13.52 | $13.28 | $13.46 | $13.46 | 378,121 |
| 2023-05-08 | $13.77 | $13.77 | $13.41 | $13.73 | $13.73 | 419,378 |
| 2023-05-05 | $13.25 | $13.87 | $13.25 | $13.69 | $13.69 | 591,034 |
| 2023-05-04 | $13.73 | $13.74 | $12.84 | $13.02 | $13.02 | 588,048 |
| 2023-05-03 | $14.69 | $15.06 | $13.93 | $13.98 | $13.98 | 695,458 |
| 2023-05-02 | $14.14 | $14.84 | $14.00 | $14.74 | $14.74 | 868,672 |
| 2023-05-01 | $14.26 | $14.48 | $14.25 | $14.33 | $14.33 | 432,840 |
| 2023-04-28 | $14.14 | $14.34 | $14.03 | $14.33 | $14.33 | 482,696 |
| 2023-04-27 | $14.17 | $14.21 | $13.92 | $14.20 | $14.20 | 433,124 |
| 2023-04-26 | $13.59 | $14.08 | $13.59 | $14.05 | $14.05 | 505,385 |
| 2023-04-25 | $14.33 | $14.50 | $13.71 | $13.72 | $13.72 | 528,059 |
| 2023-04-24 | $14.79 | $14.89 | $14.41 | $14.41 | $14.41 | 724,225 |
| 2023-04-21 | $14.79 | $14.87 | $14.65 | $14.74 | $14.74 | 450,257 |
| 2023-04-20 | $14.65 | $14.74 | $14.52 | $14.67 | $14.67 | 565,116 |
| 2023-04-19 | $14.53 | $14.77 | $14.35 | $14.73 | $14.73 | 634,433 |
| 2023-04-18 | $14.89 | $14.90 | $14.52 | $14.62 | $14.62 | 460,578 |
| 2023-04-17 | $14.63 | $14.88 | $14.57 | $14.73 | $14.73 | 547,064 |
| 2023-04-14 | $14.83 | $14.90 | $14.54 | $14.62 | $14.62 | 402,550 |
| 2023-04-13 | $14.67 | $14.81 | $14.54 | $14.70 | $14.70 | 409,584 |
| 2023-04-12 | $15.15 | $15.17 | $14.52 | $14.53 | $14.53 | 409,298 |
| 2023-04-11 | $15.11 | $15.20 | $14.97 | $14.98 | $14.98 | 699,200 |
| 2023-04-10 | $14.64 | $14.98 | $14.57 | $14.94 | $14.94 | 725,273 |
| 2023-04-06 | $15.07 | $15.14 | $14.67 | $14.74 | $14.74 | 661,201 |
| 2023-04-05 | $14.69 | $15.02 | $14.68 | $14.94 | $14.94 | 935,462 |
| 2023-04-04 | $15.00 | $15.00 | $14.64 | $14.77 | $14.77 | 561,269 |
| 2023-04-03 | $14.94 | $15.06 | $14.71 | $14.91 | $14.91 | 599,016 |
| 2023-03-31 | $14.75 | $14.94 | $14.61 | $14.91 | $14.91 | 541,826 |
| 2023-03-30 | $15.05 | $15.16 | $14.53 | $14.63 | $14.63 | 791,948 |
| 2023-03-29 | $14.66 | $14.87 | $14.50 | $14.86 | $14.86 | 987,650 |
| 2023-03-28 | $14.37 | $14.63 | $14.33 | $14.53 | $14.53 | 442,028 |
| 2023-03-27 | $14.33 | $14.53 | $14.27 | $14.46 | $14.46 | 304,237 |
| 2023-03-24 | $13.75 | $14.14 | $13.69 | $14.13 | $14.13 | 356,979 |
| 2023-03-23 | $14.18 | $14.35 | $13.84 | $13.92 | $13.92 | 418,471 |
| 2023-03-22 | $14.56 | $14.73 | $14.15 | $14.17 | $14.17 | 398,423 |
| 2023-03-21 | $14.83 | $14.94 | $14.38 | $14.52 | $14.52 | 662,672 |
| 2023-03-20 | $14.36 | $14.73 | $14.35 | $14.56 | $14.56 | 1,087,397 |
| 2023-03-17 | $14.19 | $14.57 | $13.99 | $14.31 | $14.31 | 2,659,158 |
| 2023-03-16 | $13.83 | $14.25 | $13.66 | $14.14 | $14.14 | 1,911,046 |
| 2023-03-15 | $14.07 | $14.24 | $13.87 | $14.00 | $14.00 | 1,023,475 |
| 2023-03-14 | $14.64 | $14.79 | $14.24 | $14.47 | $14.47 | 545,709 |
| 2023-03-13 | $14.30 | $14.53 | $14.19 | $14.28 | $14.28 | 750,496 |
| 2023-03-10 | $14.38 | $14.52 | $14.15 | $14.49 | $14.49 | 646,477 |
| 2023-03-09 | $15.12 | $15.14 | $14.41 | $14.49 | $14.49 | 638,016 |
| 2023-03-08 | $15.06 | $15.07 | $14.86 | $15.07 | $15.07 | 519,452 |
| 2023-03-07 | $15.08 | $15.48 | $15.00 | $15.07 | $15.07 | 717,497 |
| 2023-03-06 | $15.77 | $15.90 | $14.96 | $15.09 | $15.09 | 852,525 |
| 2023-03-03 | $15.87 | $16.01 | $15.50 | $15.95 | $15.95 | 567,934 |
| 2023-03-02 | $15.30 | $15.71 | $15.08 | $15.69 | $15.69 | 432,594 |
| 2023-03-01 | $15.59 | $15.75 | $15.38 | $15.45 | $15.45 | 1,105,256 |
| 2023-02-28 | $15.69 | $15.85 | $15.64 | $15.74 | $15.74 | 794,411 |
| 2023-02-27 | $15.74 | $15.87 | $15.61 | $15.84 | $15.84 | 535,568 |
| 2023-02-24 | $15.86 | $15.92 | $15.43 | $15.64 | $15.64 | 608,056 |
| 2023-02-23 | $16.00 | $17.02 | $15.80 | $16.08 | $16.08 | 778,851 |
| 2023-02-22 | $15.84 | $16.17 | $15.79 | $15.94 | $15.94 | 845,061 |
| 2023-02-21 | $16.34 | $16.38 | $15.41 | $15.77 | $15.77 | 920,315 |
| 2023-02-17 | $15.55 | $17.30 | $15.55 | $16.71 | $16.71 | 1,804,644 |
| 2023-02-16 | $14.66 | $15.36 | $14.57 | $15.07 | $15.07 | 1,176,062 |
| 2023-02-15 | $14.68 | $14.96 | $14.44 | $14.93 | $14.93 | 1,047,896 |
| 2023-02-14 | $14.95 | $15.10 | $14.73 | $14.81 | $14.81 | 725,827 |
| 2023-02-13 | $14.96 | $15.23 | $14.88 | $15.00 | $15.00 | 707,781 |
| 2023-02-10 | $14.98 | $15.07 | $14.89 | $14.95 | $14.95 | 620,127 |
| 2023-02-09 | $15.33 | $15.33 | $14.84 | $14.99 | $14.99 | 601,026 |
| 2023-02-08 | $15.29 | $15.44 | $15.13 | $15.17 | $15.17 | 578,787 |
| 2023-02-07 | $15.35 | $15.58 | $15.25 | $15.37 | $15.37 | 785,520 |
| 2023-02-06 | $15.82 | $15.92 | $15.41 | $15.47 | $15.47 | 522,504 |
| 2023-02-03 | $16.15 | $16.46 | $15.86 | $15.91 | $15.91 | 649,910 |
| 2023-02-02 | $15.90 | $16.36 | $15.90 | $16.26 | $16.26 | 904,942 |
| 2023-02-01 | $15.33 | $15.93 | $15.33 | $15.75 | $15.75 | 860,193 |
| 2023-01-31 | $15.12 | $15.49 | $15.12 | $15.35 | $15.35 | 1,565,325 |
| 2023-01-30 | $15.03 | $15.42 | $14.98 | $15.11 | $15.11 | 411,853 |
| 2023-01-27 | $15.17 | $15.46 | $15.06 | $15.17 | $15.17 | 432,906 |
| 2023-01-26 | $15.13 | $15.41 | $15.04 | $15.26 | $15.26 | 807,376 |
| 2023-01-25 | $14.74 | $15.10 | $14.52 | $15.09 | $15.09 | 411,832 |
| 2023-01-24 | $15.20 | $15.65 | $14.84 | $14.87 | $14.87 | 610,919 |
| 2023-01-23 | $15.14 | $15.66 | $15.02 | $15.28 | $15.28 | 1,430,839 |
| 2023-01-20 | $15.60 | $15.60 | $15.09 | $15.20 | $15.20 | 1,684,252 |
| 2023-01-19 | $15.39 | $15.58 | $15.28 | $15.46 | $15.46 | 1,121,023 |
| 2023-01-18 | $16.42 | $16.45 | $15.48 | $15.50 | $15.50 | 1,341,376 |
| 2023-01-17 | $16.26 | $16.38 | $16.14 | $16.26 | $16.26 | 443,838 |
| 2023-01-13 | $15.68 | $16.22 | $15.60 | $16.20 | $16.20 | 315,693 |
| 2023-01-12 | $15.73 | $15.94 | $15.45 | $15.79 | $15.79 | 379,701 |
| 2023-01-11 | $15.37 | $15.58 | $15.23 | $15.57 | $15.57 | 654,365 |
| 2023-01-10 | $14.96 | $15.35 | $14.96 | $15.35 | $15.35 | 512,503 |
| 2023-01-09 | $15.08 | $15.26 | $14.93 | $14.97 | $14.97 | 486,589 |
| 2023-01-06 | $15.11 | $15.83 | $14.87 | $14.98 | $14.98 | 482,119 |
| 2023-01-05 | $15.20 | $15.70 | $14.80 | $14.95 | $14.95 | 537,466 |
| 2023-01-04 | $15.21 | $15.48 | $15.12 | $15.26 | $15.26 | 441,151 |
| 2023-01-03 | $15.00 | $15.25 | $14.85 | $15.02 | $15.02 | 416,969 |
| 2022-12-30 | $14.76 | $14.91 | $14.69 | $14.86 | $14.86 | 302,212 |
| 2022-12-29 | $14.62 | $15.00 | $14.53 | $14.92 | $14.92 | 272,002 |
| 2022-12-28 | $14.85 | $15.01 | $14.40 | $14.49 | $14.49 | 349,102 |
| 2022-12-27 | $14.88 | $15.00 | $14.70 | $14.86 | $14.86 | 222,721 |
| 2022-12-23 | $15.28 | $15.37 | $14.83 | $14.88 | $14.88 | 302,867 |
| 2022-12-22 | $15.00 | $15.34 | $14.72 | $15.33 | $15.33 | 423,100 |
| 2022-12-21 | $14.92 | $15.35 | $14.92 | $15.10 | $15.10 | 488,095 |
| 2022-12-20 | $14.71 | $15.08 | $14.63 | $14.79 | $14.79 | 509,308 |
| 2022-12-19 | $14.85 | $14.90 | $14.59 | $14.70 | $14.70 | 593,465 |
| 2022-12-16 | $14.87 | $15.14 | $14.46 | $14.77 | $14.77 | 1,662,891 |
| 2022-12-15 | $15.23 | $15.33 | $15.03 | $15.13 | $15.13 | 549,826 |
| 2022-12-14 | $15.42 | $15.86 | $15.15 | $15.50 | $15.50 | 476,563 |
| 2022-12-13 | $15.75 | $16.03 | $15.36 | $15.55 | $15.55 | 794,251 |
| 2022-12-12 | $15.64 | $15.70 | $15.28 | $15.31 | $15.31 | 576,471 |
| 2022-12-09 | $15.75 | $16.07 | $15.59 | $15.62 | $15.62 | 389,027 |
| 2022-12-08 | $15.75 | $16.10 | $15.66 | $15.90 | $15.90 | 381,109 |
| 2022-12-07 | $15.48 | $15.76 | $15.37 | $15.65 | $15.65 | 336,451 |
| 2022-12-06 | $15.71 | $15.83 | $15.32 | $15.44 | $15.44 | 323,376 |
| 2022-12-05 | $16.12 | $16.17 | $15.64 | $15.67 | $15.67 | 512,685 |
| 2022-12-02 | $16.09 | $16.32 | $15.81 | $16.28 | $16.28 | 441,073 |
| 2022-12-01 | $16.01 | $16.29 | $15.92 | $16.24 | $16.24 | 655,807 |
| 2022-11-30 | $15.55 | $16.00 | $14.99 | $15.98 | $15.98 | 708,140 |
| 2022-11-29 | $14.93 | $15.54 | $14.69 | $15.48 | $15.48 | 353,286 |
| 2022-11-28 | $15.23 | $15.33 | $14.89 | $14.92 | $14.92 | 438,089 |
| 2022-11-25 | $15.68 | $16.00 | $15.44 | $15.47 | $15.47 | 250,224 |
| 2022-11-23 | $15.60 | $15.87 | $15.43 | $15.81 | $15.81 | 229,218 |
| 2022-11-22 | $15.40 | $15.59 | $15.03 | $15.57 | $15.57 | 446,852 |
| 2022-11-21 | $15.82 | $16.12 | $15.22 | $15.32 | $15.32 | 513,072 |
| 2022-11-18 | $15.92 | $16.25 | $15.87 | $15.94 | $15.94 | 409,210 |
| 2022-11-17 | $15.51 | $15.89 | $15.16 | $15.59 | $15.59 | 340,201 |
| 2022-11-16 | $15.90 | $15.91 | $15.61 | $15.73 | $15.73 | 355,970 |
| 2022-11-15 | $16.23 | $16.46 | $15.81 | $16.12 | $16.12 | 535,995 |
| 2022-11-14 | $16.14 | $16.36 | $15.97 | $16.00 | $16.00 | 533,553 |
| 2022-11-11 | $15.89 | $16.30 | $15.84 | $16.27 | $16.27 | 576,048 |
| 2022-11-10 | $15.49 | $16.03 | $15.34 | $15.91 | $15.91 | 679,907 |
| 2022-11-09 | $15.07 | $15.12 | $14.78 | $15.04 | $15.04 | 582,521 |
| 2022-11-08 | $15.02 | $15.82 | $14.80 | $15.23 | $15.23 | 734,854 |
| 2022-11-07 | $15.65 | $15.97 | $15.03 | $15.26 | $15.26 | 733,254 |
| 2022-11-04 | $14.83 | $15.79 | $14.48 | $15.61 | $15.61 | 835,454 |
| 2022-11-03 | $16.00 | $16.66 | $15.17 | $15.18 | $15.18 | 1,292,051 |
| 2022-11-02 | $19.63 | $19.63 | $18.50 | $18.63 | $18.63 | 397,285 |
| 2022-11-01 | $19.47 | $19.61 | $19.09 | $19.54 | $19.54 | 299,223 |
| 2022-10-31 | $19.30 | $19.55 | $19.03 | $19.40 | $19.40 | 509,156 |
| 2022-10-28 | $19.15 | $19.58 | $19.03 | $19.43 | $19.43 | 493,310 |
| 2022-10-27 | $19.49 | $19.63 | $19.10 | $19.12 | $19.12 | 255,377 |
| 2022-10-26 | $19.06 | $19.50 | $18.91 | $19.32 | $19.32 | 293,399 |
| 2022-10-25 | $18.01 | $18.96 | $17.96 | $18.77 | $18.77 | 448,543 |
| 2022-10-24 | $17.75 | $18.15 | $17.57 | $17.98 | $17.98 | 274,280 |
| 2022-10-21 | $17.63 | $17.81 | $16.85 | $17.65 | $17.65 | 352,722 |
| 2022-10-20 | $17.62 | $17.95 | $17.51 | $17.66 | $17.66 | 227,111 |
| 2022-10-19 | $17.90 | $18.07 | $17.44 | $17.64 | $17.64 | 313,688 |
| 2022-10-18 | $17.97 | $18.21 | $17.82 | $17.97 | $17.97 | 444,817 |
| 2022-10-17 | $17.29 | $17.70 | $17.11 | $17.62 | $17.62 | 532,210 |
| 2022-10-14 | $17.41 | $17.58 | $16.91 | $17.01 | $17.01 | 369,182 |
| 2022-10-13 | $16.58 | $17.44 | $16.40 | $17.32 | $17.32 | 395,531 |
| 2022-10-12 | $16.95 | $17.04 | $16.67 | $16.90 | $16.90 | 342,294 |
| 2022-10-11 | $16.42 | $16.96 | $16.14 | $16.91 | $16.91 | 562,460 |
| 2022-10-10 | $16.45 | $16.63 | $16.25 | $16.43 | $16.43 | 429,159 |
| 2022-10-07 | $16.73 | $16.73 | $16.29 | $16.44 | $16.44 | 408,857 |
| 2022-10-06 | $17.20 | $17.41 | $16.85 | $16.93 | $16.93 | 408,730 |
| 2022-10-05 | $17.29 | $17.51 | $16.90 | $17.31 | $17.31 | 274,262 |
| 2022-10-04 | $17.15 | $17.76 | $17.13 | $17.66 | $17.66 | 402,803 |
| 2022-10-03 | $16.62 | $17.04 | $16.31 | $16.92 | $16.92 | 453,019 |
| 2022-09-30 | $16.98 | $17.42 | $16.49 | $16.51 | $16.51 | 618,607 |
| 2022-09-29 | $16.98 | $17.01 | $16.52 | $16.95 | $16.95 | 387,506 |
| 2022-09-28 | $16.95 | $17.38 | $16.91 | $17.24 | $17.24 | 421,796 |
| 2022-09-27 | $16.99 | $17.15 | $16.72 | $16.84 | $16.84 | 522,882 |
| 2022-09-26 | $16.75 | $17.04 | $16.63 | $16.78 | $16.78 | 562,804 |
| 2022-09-23 | $16.72 | $16.86 | $16.55 | $16.81 | $16.81 | 614,941 |
| 2022-09-22 | $17.53 | $17.53 | $16.69 | $16.91 | $16.91 | 468,110 |
| 2022-09-21 | $17.99 | $18.11 | $17.52 | $17.58 | $17.58 | 628,309 |
| 2022-09-20 | $17.85 | $18.04 | $17.61 | $17.91 | $17.91 | 829,606 |
| 2022-09-19 | $17.50 | $18.02 | $17.41 | $17.99 | $17.99 | 783,631 |
| 2022-09-16 | $17.30 | $17.58 | $17.21 | $17.58 | $17.58 | 1,601,000 |
| 2022-09-15 | $17.21 | $17.59 | $17.21 | $17.45 | $17.45 | 797,149 |
| 2022-09-14 | $17.64 | $17.77 | $16.99 | $17.28 | $17.28 | 596,380 |
| 2022-09-13 | $17.96 | $18.11 | $17.58 | $17.72 | $17.72 | 600,303 |
| 2022-09-12 | $18.35 | $18.62 | $18.27 | $18.44 | $18.44 | 388,951 |
| 2022-09-09 | $17.97 | $18.27 | $17.85 | $18.20 | $18.20 | 475,655 |
| 2022-09-08 | $17.67 | $17.95 | $17.56 | $17.73 | $17.73 | 515,232 |
| 2022-09-07 | $16.64 | $17.90 | $16.33 | $17.85 | $17.85 | 816,519 |
| 2022-09-06 | $17.34 | $17.44 | $16.59 | $16.66 | $16.66 | 696,662 |
| 2022-09-02 | $17.94 | $17.94 | $17.28 | $17.45 | $17.45 | 457,441 |
| 2022-09-01 | $17.52 | $17.70 | $17.17 | $17.70 | $17.70 | 594,629 |
| 2022-08-31 | $17.71 | $18.04 | $17.70 | $17.82 | $17.82 | 861,294 |
| 2022-08-30 | $18.21 | $18.23 | $17.58 | $17.66 | $17.66 | 430,710 |
| 2022-08-29 | $18.51 | $18.52 | $18.02 | $18.06 | $18.06 | 316,319 |
| 2022-08-26 | $19.38 | $19.38 | $18.38 | $18.52 | $18.52 | 508,938 |
| 2022-08-25 | $19.46 | $19.63 | $19.29 | $19.46 | $19.46 | 449,966 |
| 2022-08-24 | $19.65 | $19.78 | $19.40 | $19.50 | $19.50 | 489,295 |
| 2022-08-23 | $19.54 | $19.78 | $19.41 | $19.66 | $19.66 | 522,603 |
| 2022-08-22 | $19.42 | $19.47 | $19.08 | $19.45 | $19.45 | 665,001 |
| 2022-08-19 | $19.82 | $20.01 | $19.51 | $19.64 | $19.64 | 585,685 |
| 2022-08-18 | $19.93 | $20.15 | $19.40 | $19.90 | $19.90 | 862,059 |
| 2022-08-17 | $20.41 | $20.48 | $19.78 | $19.87 | $19.87 | 506,161 |
| 2022-08-16 | $20.60 | $20.81 | $20.10 | $20.65 | $20.65 | 490,634 |
| 2022-08-15 | $21.21 | $21.27 | $20.60 | $20.81 | $20.81 | 700,480 |
| 2022-08-12 | $21.10 | $21.24 | $20.75 | $21.23 | $21.23 | 373,377 |
| 2022-08-11 | $21.56 | $21.67 | $20.96 | $21.04 | $21.04 | 398,348 |
| 2022-08-10 | $20.91 | $21.11 | $20.51 | $21.04 | $21.04 | 670,186 |
| 2022-08-09 | $20.88 | $21.06 | $20.18 | $20.65 | $20.65 | 1,700,174 |
| 2022-08-08 | $19.80 | $20.96 | $19.80 | $20.75 | $20.75 | 1,486,449 |
| 2022-08-05 | $19.07 | $20.31 | $19.07 | $19.68 | $19.68 | 1,443,245 |
| 2022-08-04 | $22.40 | $22.40 | $19.26 | $19.36 | $19.36 | 1,555,501 |
| 2022-08-03 | $22.68 | $22.92 | $22.33 | $22.39 | $22.39 | 945,925 |
| 2022-08-02 | $23.13 | $23.13 | $22.61 | $22.68 | $22.68 | 1,188,917 |
| 2022-08-01 | $22.59 | $23.38 | $22.55 | $23.15 | $23.15 | 864,978 |
| 2022-07-29 | $22.81 | $22.86 | $22.56 | $22.66 | $22.66 | 529,024 |
| 2022-07-28 | $22.66 | $22.87 | $22.25 | $22.80 | $22.80 | 637,327 |
| 2022-07-27 | $22.87 | $23.06 | $22.41 | $22.75 | $22.75 | 583,939 |
| 2022-07-26 | $23.02 | $23.02 | $22.72 | $22.84 | $22.84 | 532,954 |
| 2022-07-25 | $23.59 | $23.59 | $23.07 | $23.15 | $23.15 | 395,145 |
| 2022-07-22 | $23.75 | $23.90 | $23.16 | $23.41 | $23.41 | 471,349 |
| 2022-07-21 | $23.07 | $23.41 | $22.82 | $23.40 | $23.40 | 715,843 |
| 2022-07-20 | $23.70 | $23.73 | $23.14 | $23.41 | $23.41 | 547,115 |
| 2022-07-19 | $23.60 | $23.89 | $23.53 | $23.64 | $23.64 | 784,621 |
| 2022-07-18 | $23.66 | $23.95 | $23.23 | $23.25 | $23.25 | 518,617 |
| 2022-07-15 | $23.68 | $23.72 | $23.12 | $23.59 | $23.59 | 613,416 |
| 2022-07-14 | $22.23 | $23.62 | $22.22 | $23.22 | $23.22 | 500,609 |
| 2022-07-13 | $22.70 | $22.98 | $22.46 | $22.63 | $22.63 | 374,227 |
| 2022-07-12 | $22.46 | $23.14 | $22.44 | $23.02 | $23.02 | 413,093 |
| 2022-07-11 | $23.05 | $23.21 | $22.48 | $22.66 | $22.66 | 541,249 |
| 2022-07-08 | $23.10 | $23.48 | $22.89 | $23.24 | $23.24 | 712,707 |
| 2022-07-07 | $22.43 | $23.07 | $22.43 | $23.07 | $23.07 | 524,049 |
| 2022-07-06 | $22.51 | $22.71 | $22.19 | $22.32 | $22.32 | 484,230 |
| 2022-07-05 | $21.56 | $22.52 | $21.33 | $22.52 | $22.52 | 678,400 |
| 2022-07-01 | $20.89 | $22.02 | $20.89 | $21.97 | $21.97 | 598,113 |
| 2022-06-30 | $20.55 | $21.04 | $20.43 | $21.01 | $21.01 | 786,255 |
| 2022-06-29 | $21.34 | $21.39 | $20.64 | $20.88 | $20.88 | 569,121 |
| 2022-06-28 | $21.53 | $21.73 | $21.31 | $21.33 | $21.33 | 969,464 |
| 2022-06-27 | $21.10 | $21.52 | $20.98 | $21.32 | $21.32 | 716,600 |
| 2022-06-24 | $20.40 | $21.55 | $20.40 | $20.97 | $20.97 | 2,738,148 |
| 2022-06-23 | $19.70 | $20.32 | $19.66 | $20.27 | $20.27 | 687,812 |
| 2022-06-22 | $18.66 | $19.89 | $18.66 | $19.70 | $19.70 | 705,350 |
| 2022-06-21 | $19.15 | $19.56 | $18.84 | $18.93 | $18.93 | 713,796 |
| 2022-06-17 | $18.77 | $19.54 | $18.77 | $19.08 | $19.08 | 993,444 |
| 2022-06-16 | $19.03 | $19.24 | $18.52 | $18.64 | $18.64 | 663,522 |
| 2022-06-15 | $18.99 | $19.85 | $18.91 | $19.52 | $19.52 | 830,114 |
| 2022-06-14 | $18.64 | $18.86 | $18.12 | $18.71 | $18.71 | 714,388 |
| 2022-06-13 | $18.64 | $18.94 | $18.39 | $18.54 | $18.54 | 613,744 |
| 2022-06-10 | $19.36 | $19.55 | $19.13 | $19.18 | $19.18 | 607,204 |
| 2022-06-09 | $19.85 | $19.97 | $19.48 | $19.71 | $19.71 | 652,818 |
| 2022-06-08 | $20.17 | $20.46 | $19.93 | $19.99 | $19.99 | 770,751 |
| 2022-06-07 | $20.22 | $20.50 | $19.95 | $20.38 | $20.38 | 658,303 |
| 2022-06-06 | $20.15 | $20.70 | $19.81 | $20.38 | $20.38 | 719,027 |
| 2022-06-03 | $19.47 | $19.97 | $19.39 | $19.85 | $19.85 | 763,659 |
| 2022-06-02 | $18.98 | $19.70 | $18.79 | $19.64 | $19.64 | 551,519 |
| 2022-06-01 | $19.25 | $19.39 | $18.73 | $19.06 | $19.06 | 502,790 |
| 2022-05-31 | $19.25 | $19.53 | $19.18 | $19.32 | $19.32 | 676,841 |
| 2022-05-27 | $19.37 | $19.68 | $19.33 | $19.45 | $19.45 | 590,789 |
| 2022-05-26 | $19.09 | $19.51 | $19.09 | $19.28 | $19.28 | 500,081 |
| 2022-05-25 | $18.29 | $19.02 | $18.27 | $18.91 | $18.91 | 594,835 |
| 2022-05-24 | $18.25 | $18.39 | $17.66 | $18.27 | $18.27 | 784,774 |
| 2022-05-23 | $18.83 | $18.98 | $18.21 | $18.37 | $18.37 | 534,044 |
| 2022-05-20 | $18.67 | $18.79 | $18.12 | $18.50 | $18.50 | 754,666 |
| 2022-05-19 | $18.20 | $18.84 | $18.10 | $18.43 | $18.43 | 975,082 |
| 2022-05-18 | $19.09 | $19.22 | $18.44 | $18.55 | $18.55 | 677,227 |
| 2022-05-17 | $18.57 | $19.21 | $18.50 | $19.08 | $19.08 | 944,811 |
| 2022-05-16 | $18.42 | $18.80 | $18.19 | $18.25 | $18.25 | 854,638 |
| 2022-05-13 | $17.78 | $18.50 | $17.55 | $18.38 | $18.38 | 2,269,413 |
| 2022-05-12 | $17.30 | $17.92 | $17.17 | $17.69 | $17.69 | 1,064,497 |
| 2022-05-11 | $17.92 | $18.47 | $17.45 | $17.53 | $17.53 | 793,098 |
| 2022-05-10 | $18.30 | $18.42 | $17.53 | $17.84 | $17.84 | 553,804 |
| 2022-05-09 | $18.57 | $18.76 | $18.15 | $18.30 | $18.30 | 730,401 |
| 2022-05-06 | $18.75 | $19.03 | $18.48 | $18.71 | $18.71 | 1,225,968 |
| 2022-05-05 | $18.85 | $19.13 | $18.52 | $18.90 | $18.90 | 672,954 |
| 2022-05-04 | $19.12 | $19.19 | $18.36 | $19.09 | $19.09 | 550,345 |
| 2022-05-03 | $18.98 | $19.26 | $18.53 | $18.94 | $18.94 | 708,476 |
| 2022-05-02 | $18.49 | $19.39 | $18.49 | $19.02 | $19.02 | 735,753 |
| 2022-04-29 | $20.51 | $20.51 | $18.46 | $18.52 | $18.52 | 837,306 |
| 2022-04-28 | $22.75 | $22.89 | $20.01 | $20.69 | $20.69 | 691,349 |
| 2022-04-27 | $22.78 | $23.29 | $22.49 | $22.72 | $22.72 | 782,977 |
| 2022-04-26 | $23.08 | $23.08 | $22.65 | $22.73 | $22.73 | 367,760 |
| 2022-04-25 | $22.72 | $23.45 | $22.68 | $23.43 | $23.43 | 653,853 |
| 2022-04-22 | $23.47 | $23.88 | $22.72 | $22.90 | $22.90 | 860,329 |
| 2022-04-21 | $24.47 | $24.67 | $23.69 | $23.77 | $23.77 | 489,077 |
| 2022-04-20 | $24.00 | $24.51 | $23.99 | $24.32 | $24.32 | 301,232 |
| 2022-04-19 | $23.20 | $23.88 | $23.17 | $23.74 | $23.74 | 437,080 |
| 2022-04-18 | $23.43 | $23.66 | $22.96 | $23.04 | $23.04 | 495,513 |
| 2022-04-14 | $23.54 | $23.98 | $23.45 | $23.58 | $23.58 | 383,747 |
| 2022-04-13 | $23.23 | $23.84 | $23.09 | $23.54 | $23.54 | 539,951 |
| 2022-04-12 | $22.61 | $23.30 | $22.61 | $23.14 | $23.14 | 612,439 |
| 2022-04-11 | $22.64 | $22.94 | $22.37 | $22.46 | $22.46 | 550,300 |
| 2022-04-08 | $22.93 | $23.13 | $22.64 | $22.74 | $22.74 | 682,724 |
| 2022-04-07 | $22.78 | $22.87 | $22.49 | $22.79 | $22.79 | 887,365 |
| 2022-04-06 | $22.85 | $23.09 | $22.48 | $22.87 | $22.87 | 489,519 |
| 2022-04-05 | $23.37 | $23.70 | $22.97 | $23.03 | $23.03 | 306,380 |
| 2022-04-04 | $24.00 | $24.01 | $22.97 | $23.39 | $23.39 | 496,581 |
| 2022-04-01 | $23.57 | $24.14 | $23.39 | $24.01 | $24.01 | 762,348 |
| 2022-03-31 | $23.23 | $23.70 | $23.16 | $23.48 | $23.48 | 596,370 |
| 2022-03-30 | $24.33 | $24.33 | $23.16 | $23.25 | $23.25 | 355,429 |
| 2022-03-29 | $24.07 | $24.37 | $23.94 | $24.26 | $24.26 | 610,840 |
| 2022-03-28 | $23.98 | $24.02 | $23.56 | $23.76 | $23.76 | 287,416 |
| 2022-03-25 | $23.19 | $24.34 | $23.01 | $24.34 | $24.34 | 766,267 |
| 2022-03-24 | $23.04 | $23.27 | $22.80 | $23.06 | $23.06 | 409,564 |
| 2022-03-23 | $23.14 | $23.14 | $22.72 | $22.97 | $22.97 | 339,143 |
| 2022-03-22 | $23.28 | $23.62 | $23.16 | $23.31 | $23.31 | 312,397 |
| 2022-03-21 | $24.00 | $24.15 | $23.05 | $23.15 | $23.15 | 363,569 |
| 2022-03-18 | $23.73 | $24.26 | $23.63 | $23.97 | $23.97 | 1,269,488 |
| 2022-03-17 | $23.10 | $23.81 | $23.04 | $23.73 | $23.73 | 560,587 |
| 2022-03-16 | $23.18 | $23.53 | $22.91 | $23.32 | $23.32 | 554,188 |
| 2022-03-15 | $23.83 | $23.94 | $23.03 | $23.17 | $23.17 | 529,358 |
| 2022-03-14 | $23.66 | $23.74 | $23.25 | $23.57 | $23.57 | 485,310 |
| 2022-03-11 | $23.55 | $23.86 | $23.37 | $23.52 | $23.52 | 318,463 |
| 2022-03-10 | $22.95 | $23.49 | $22.94 | $23.48 | $23.48 | 257,596 |
| 2022-03-09 | $22.88 | $23.38 | $22.86 | $23.24 | $23.24 | 373,291 |
| 2022-03-08 | $22.91 | $23.24 | $22.31 | $22.38 | $22.38 | 590,063 |
| 2022-03-07 | $23.00 | $23.13 | $22.59 | $22.76 | $22.76 | 640,591 |
| 2022-03-04 | $22.95 | $23.04 | $22.41 | $22.99 | $22.99 | 636,832 |
| 2022-03-03 | $24.06 | $24.06 | $22.99 | $23.36 | $23.36 | 360,046 |
| 2022-03-02 | $23.31 | $24.19 | $23.09 | $23.74 | $23.74 | 685,544 |
| 2022-03-01 | $23.16 | $23.55 | $22.73 | $22.95 | $22.95 | 701,033 |
| 2022-02-28 | $23.85 | $24.46 | $23.20 | $23.47 | $23.47 | 466,690 |
| 2022-02-25 | $23.84 | $24.42 | $23.80 | $24.16 | $24.16 | 402,606 |
| 2022-02-24 | $22.83 | $23.75 | $22.45 | $23.69 | $23.69 | 562,889 |
| 2022-02-23 | $23.74 | $23.91 | $23.38 | $23.42 | $23.42 | 534,612 |
| 2022-02-22 | $23.30 | $23.89 | $23.17 | $23.44 | $23.44 | 552,363 |
| 2022-02-18 | $24.14 | $24.19 | $22.99 | $23.38 | $23.38 | 525,533 |
| 2022-02-17 | $26.12 | $27.11 | $23.69 | $24.18 | $24.18 | 538,746 |
| 2022-02-16 | $25.43 | $25.95 | $24.96 | $25.74 | $25.74 | 420,966 |
| 2022-02-15 | $24.56 | $25.43 | $24.42 | $25.42 | $25.42 | 342,372 |
| 2022-02-14 | $24.80 | $24.97 | $24.16 | $24.35 | $24.35 | 387,308 |
| 2022-02-11 | $24.49 | $25.06 | $24.34 | $24.65 | $24.65 | 299,606 |
| 2022-02-10 | $24.48 | $25.21 | $24.32 | $24.51 | $24.51 | 271,358 |
| 2022-02-09 | $24.58 | $25.17 | $24.58 | $24.90 | $24.90 | 299,977 |
| 2022-02-08 | $23.62 | $24.58 | $23.62 | $24.48 | $24.48 | 284,711 |
| 2022-02-07 | $24.05 | $24.22 | $23.61 | $23.70 | $23.70 | 283,975 |
| 2022-02-04 | $24.30 | $24.48 | $23.45 | $24.14 | $24.14 | 398,888 |
| 2022-02-03 | $24.43 | $25.42 | $24.05 | $24.67 | $24.67 | 421,940 |
| 2022-02-02 | $24.13 | $24.59 | $23.95 | $24.37 | $24.37 | 371,701 |
| 2022-02-01 | $24.40 | $24.61 | $23.87 | $24.22 | $24.22 | 402,429 |
| 2022-01-31 | $24.41 | $24.76 | $24.09 | $24.45 | $24.45 | 640,926 |
| 2022-01-28 | $24.36 | $24.72 | $23.64 | $24.70 | $24.70 | 287,985 |
| 2022-01-27 | $24.96 | $25.38 | $24.19 | $24.34 | $24.34 | 273,753 |
| 2022-01-26 | $25.54 | $25.90 | $24.78 | $25.12 | $25.12 | 341,173 |
| 2022-01-25 | $24.84 | $25.51 | $24.13 | $25.41 | $25.41 | 466,345 |
| 2022-01-24 | $24.07 | $25.19 | $23.88 | $25.09 | $25.09 | 711,468 |
| 2022-01-21 | $24.96 | $25.27 | $24.38 | $24.42 | $24.42 | 576,565 |
| 2022-01-20 | $25.52 | $26.10 | $24.96 | $25.01 | $25.01 | 266,257 |
| 2022-01-19 | $25.87 | $26.19 | $25.33 | $25.50 | $25.50 | 287,404 |
| 2022-01-18 | $26.79 | $26.81 | $25.86 | $25.91 | $25.91 | 271,231 |
| 2022-01-14 | $26.90 | $27.07 | $26.45 | $26.91 | $26.91 | 321,505 |
| 2022-01-13 | $26.70 | $27.27 | $26.56 | $27.01 | $27.01 | 234,751 |
| 2022-01-12 | $26.65 | $27.05 | $26.41 | $26.56 | $26.56 | 222,376 |
| 2022-01-11 | $26.62 | $26.97 | $26.12 | $26.96 | $26.96 | 229,384 |
| 2022-01-10 | $26.34 | $26.75 | $26.02 | $26.74 | $26.74 | 274,924 |
| 2022-01-07 | $26.47 | $26.88 | $26.36 | $26.55 | $26.55 | 285,131 |
| 2022-01-06 | $26.52 | $27.10 | $26.45 | $26.60 | $26.60 | 236,096 |
| 2022-01-05 | $27.22 | $27.65 | $26.66 | $26.68 | $26.68 | 298,851 |
| 2022-01-04 | $27.62 | $28.02 | $27.18 | $27.33 | $27.33 | 463,835 |
| 2022-01-03 | $27.36 | $27.77 | $27.21 | $27.70 | $27.70 | 331,521 |
| 2021-12-31 | $27.22 | $27.54 | $27.03 | $27.21 | $27.21 | 218,998 |
| 2021-12-30 | $27.09 | $27.58 | $26.96 | $26.98 | $26.98 | 236,800 |
| 2021-12-29 | $27.18 | $27.42 | $27.07 | $27.41 | $27.41 | 169,795 |
| 2021-12-28 | $27.34 | $27.72 | $27.15 | $27.20 | $27.20 | 236,784 |
| 2021-12-27 | $27.33 | $27.49 | $26.85 | $27.39 | $27.39 | 259,444 |
| 2021-12-23 | $27.19 | $27.89 | $27.06 | $27.57 | $27.57 | 212,412 |
| 2021-12-22 | $26.66 | $27.14 | $26.60 | $26.99 | $26.99 | 388,018 |
| 2021-12-21 | $26.07 | $26.81 | $26.07 | $26.56 | $26.56 | 425,656 |
| 2021-12-20 | $25.11 | $25.94 | $24.83 | $25.86 | $25.86 | 662,162 |
| 2021-12-17 | $25.47 | $26.22 | $25.13 | $25.83 | $25.83 | 1,903,954 |
| 2021-12-16 | $26.38 | $26.40 | $25.55 | $25.58 | $25.58 | 343,536 |
| 2021-12-15 | $25.60 | $26.29 | $25.19 | $26.20 | $26.20 | 396,945 |
| 2021-12-14 | $25.31 | $26.14 | $25.31 | $25.61 | $25.61 | 453,099 |
| 2021-12-13 | $25.75 | $25.92 | $25.51 | $25.54 | $25.54 | 416,674 |
| 2021-12-10 | $26.17 | $26.50 | $25.69 | $25.97 | $25.97 | 241,536 |
| 2021-12-09 | $26.63 | $26.94 | $26.05 | $26.07 | $26.07 | 229,841 |
| 2021-12-08 | $26.64 | $27.10 | $26.58 | $26.94 | $26.94 | 275,569 |
| 2021-12-07 | $26.34 | $27.07 | $26.26 | $26.64 | $26.64 | 277,402 |
| 2021-12-06 | $25.63 | $26.72 | $25.61 | $26.13 | $26.13 | 482,850 |
| 2021-12-03 | $25.81 | $26.07 | $25.12 | $25.27 | $25.27 | 545,321 |
| 2021-12-02 | $24.58 | $25.76 | $24.48 | $25.74 | $25.74 | 475,516 |
| 2021-12-01 | $25.09 | $25.55 | $24.39 | $24.43 | $24.43 | 568,389 |
| 2021-11-30 | $24.34 | $24.66 | $24.23 | $24.56 | $24.56 | 712,036 |
| 2021-11-29 | $25.01 | $25.01 | $24.36 | $24.63 | $24.63 | 579,852 |
| 2021-11-26 | $25.37 | $25.65 | $24.48 | $24.61 | $24.61 | 449,394 |
| 2021-11-24 | $26.13 | $26.45 | $26.01 | $26.10 | $26.10 | 242,854 |
| 2021-11-23 | $26.51 | $26.91 | $25.99 | $26.39 | $26.39 | 422,303 |
| 2021-11-22 | $25.82 | $26.83 | $25.64 | $26.55 | $26.55 | 457,108 |
| 2021-11-19 | $26.01 | $26.40 | $25.59 | $25.82 | $25.82 | 374,170 |
| 2021-11-18 | $27.19 | $27.46 | $26.21 | $26.27 | $26.27 | 396,182 |
| 2021-11-17 | $26.73 | $27.37 | $26.53 | $27.20 | $27.20 | 419,599 |
| 2021-11-16 | $27.85 | $28.08 | $26.83 | $26.89 | $26.89 | 520,954 |
| 2021-11-15 | $28.45 | $28.45 | $27.85 | $28.00 | $28.00 | 421,527 |
| 2021-11-12 | $28.29 | $28.56 | $28.09 | $28.33 | $28.33 | 243,056 |
| 2021-11-11 | $28.22 | $28.31 | $27.61 | $28.15 | $28.15 | 492,417 |
| 2021-11-10 | $28.13 | $28.86 | $27.83 | $28.46 | $28.46 | 408,377 |
| 2021-11-09 | $28.03 | $28.39 | $27.83 | $28.14 | $28.14 | 229,242 |
| 2021-11-08 | $28.84 | $28.99 | $28.17 | $28.20 | $28.20 | 318,769 |
| 2021-11-05 | $27.53 | $28.79 | $27.40 | $28.67 | $28.67 | 531,822 |
| 2021-11-04 | $26.97 | $27.47 | $26.88 | $27.16 | $27.16 | 579,139 |
| 2021-11-03 | $26.53 | $27.63 | $26.44 | $27.06 | $27.06 | 523,707 |
| 2021-11-02 | $27.08 | $27.43 | $26.42 | $26.65 | $26.65 | 601,834 |
| 2021-11-01 | $26.96 | $27.23 | $25.95 | $26.80 | $26.80 | 786,920 |
| 2021-10-29 | $27.76 | $27.83 | $26.69 | $27.23 | $27.23 | 488,630 |
| 2021-10-28 | $27.78 | $29.07 | $27.18 | $27.77 | $27.77 | 918,441 |
| 2021-10-27 | $26.80 | $27.97 | $26.55 | $27.56 | $27.56 | 965,068 |
| 2021-10-26 | $27.00 | $27.14 | $26.26 | $27.05 | $27.05 | 573,318 |
| 2021-10-25 | $27.05 | $27.05 | $26.38 | $26.98 | $26.98 | 648,774 |
| 2021-10-22 | $26.87 | $27.12 | $26.74 | $27.06 | $27.06 | 279,061 |
| 2021-10-21 | $26.75 | $27.01 | $26.35 | $27.00 | $27.00 | 375,556 |
| 2021-10-20 | $26.36 | $26.96 | $26.35 | $26.64 | $26.64 | 249,235 |
| 2021-10-19 | $26.27 | $26.74 | $26.14 | $26.43 | $26.43 | 328,605 |
| 2021-10-18 | $26.18 | $26.25 | $25.72 | $26.19 | $26.19 | 317,590 |
| 2021-10-15 | $26.83 | $27.09 | $26.22 | $26.24 | $26.24 | 517,648 |
| 2021-10-14 | $26.86 | $26.98 | $26.28 | $26.37 | $26.37 | 292,443 |
| 2021-10-13 | $26.39 | $26.70 | $26.15 | $26.49 | $26.49 | 349,963 |
| 2021-10-12 | $26.69 | $26.94 | $26.49 | $26.57 | $26.57 | 236,207 |
| 2021-10-11 | $27.27 | $27.40 | $26.60 | $26.61 | $26.61 | 266,196 |
| 2021-10-08 | $27.62 | $27.70 | $27.27 | $27.33 | $27.33 | 246,611 |
| 2021-10-07 | $27.61 | $28.06 | $27.25 | $27.44 | $27.44 | 455,135 |
| 2021-10-06 | $27.61 | $27.81 | $27.11 | $27.55 | $27.55 | 477,091 |
| 2021-10-05 | $28.32 | $28.86 | $28.01 | $28.03 | $28.03 | 362,707 |
| 2021-10-04 | $28.75 | $29.00 | $28.02 | $28.37 | $28.37 | 427,306 |
| 2021-10-01 | $28.74 | $28.94 | $27.99 | $28.72 | $28.72 | 339,909 |
| 2021-09-30 | $29.21 | $29.25 | $28.31 | $28.43 | $28.43 | 743,598 |
| 2021-09-29 | $28.95 | $29.30 | $28.80 | $28.94 | $28.94 | 251,451 |
| 2021-09-28 | $28.64 | $28.88 | $28.43 | $28.79 | $28.79 | 632,515 |
| 2021-09-27 | $28.49 | $29.15 | $28.49 | $28.77 | $28.77 | 446,639 |
| 2021-09-24 | $28.49 | $28.96 | $28.19 | $28.85 | $28.85 | 397,943 |
| 2021-09-23 | $28.95 | $29.40 | $28.84 | $28.86 | $28.86 | 508,941 |
| 2021-09-22 | $28.84 | $29.48 | $28.60 | $28.96 | $28.96 | 283,757 |
| 2021-09-21 | $28.91 | $29.01 | $28.44 | $28.53 | $28.53 | 259,376 |
| 2021-09-20 | $28.44 | $29.24 | $28.32 | $28.76 | $28.76 | 386,344 |
| 2021-09-17 | $29.22 | $29.62 | $28.89 | $29.00 | $29.00 | 1,470,723 |
| 2021-09-16 | $29.85 | $30.00 | $29.11 | $29.16 | $29.16 | 329,531 |
| 2021-09-15 | $29.03 | $30.02 | $28.84 | $29.73 | $29.73 | 475,360 |
| 2021-09-14 | $29.77 | $29.86 | $28.91 | $29.10 | $29.10 | 430,656 |
| 2021-09-13 | $29.89 | $30.05 | $29.58 | $29.81 | $29.81 | 412,041 |
| 2021-09-10 | $30.07 | $30.10 | $29.26 | $29.42 | $29.42 | 578,482 |
| 2021-09-09 | $30.15 | $30.60 | $29.76 | $30.12 | $30.12 | 413,971 |
| 2021-09-08 | $30.49 | $30.75 | $29.78 | $30.06 | $30.06 | 389,380 |
| 2021-09-07 | $30.63 | $30.99 | $30.34 | $30.58 | $30.58 | 380,174 |
| 2021-09-03 | $31.55 | $31.72 | $30.93 | $30.97 | $30.97 | 498,749 |
| 2021-09-02 | $31.68 | $32.14 | $31.35 | $31.85 | $31.85 | 487,819 |
| 2021-09-01 | $31.88 | $32.17 | $31.32 | $31.52 | $31.52 | 846,719 |
| 2021-08-31 | $34.95 | $35.00 | $31.69 | $32.11 | $32.11 | 1,605,493 |
| 2021-08-30 | $34.62 | $35.68 | $34.44 | $35.15 | $35.15 | 673,980 |
| 2021-08-27 | $33.29 | $34.70 | $33.25 | $34.53 | $34.53 | 733,176 |
| 2021-08-26 | $33.46 | $33.60 | $32.99 | $33.22 | $33.22 | 220,979 |
| 2021-08-25 | $33.42 | $34.03 | $33.22 | $33.58 | $33.58 | 237,338 |
| 2021-08-24 | $33.50 | $33.81 | $33.25 | $33.40 | $33.40 | 318,944 |
| 2021-08-23 | $32.96 | $33.52 | $32.92 | $33.44 | $33.44 | 232,092 |
| 2021-08-20 | $31.67 | $32.95 | $31.31 | $32.86 | $32.86 | 350,835 |
| 2021-08-19 | $32.01 | $32.50 | $31.18 | $31.64 | $31.64 | 416,025 |
| 2021-08-18 | $32.49 | $33.11 | $32.11 | $32.12 | $32.12 | 416,490 |
| 2021-08-17 | $32.29 | $32.66 | $32.06 | $32.59 | $32.59 | 432,304 |
| 2021-08-16 | $32.87 | $33.05 | $32.49 | $32.64 | $32.64 | 222,256 |
| 2021-08-13 | $34.03 | $34.03 | $32.90 | $33.00 | $33.00 | 405,840 |
| 2021-08-12 | $33.60 | $33.94 | $33.53 | $33.80 | $33.80 | 331,245 |
| 2021-08-11 | $33.36 | $33.81 | $33.02 | $33.79 | $33.79 | 492,865 |
| 2021-08-10 | $32.56 | $33.13 | $32.01 | $33.12 | $33.12 | 559,152 |
| 2021-08-09 | $33.48 | $33.48 | $32.64 | $32.72 | $32.72 | 547,922 |
| 2021-08-06 | $31.00 | $33.86 | $30.78 | $33.14 | $33.14 | 957,833 |
| 2021-08-05 | $29.85 | $30.44 | $29.65 | $30.33 | $30.33 | 1,147,446 |
| 2021-08-04 | $29.84 | $30.06 | $29.38 | $29.70 | $29.70 | 632,887 |
| 2021-08-03 | $29.89 | $30.21 | $29.50 | $30.21 | $30.21 | 439,860 |
| 2021-08-02 | $29.10 | $29.85 | $29.10 | $29.69 | $29.69 | 430,750 |
| 2021-07-30 | $29.36 | $29.78 | $29.04 | $29.12 | $29.12 | 341,834 |
| 2021-07-29 | $29.73 | $29.95 | $29.35 | $29.58 | $29.58 | 343,986 |
| 2021-07-28 | $29.38 | $29.79 | $28.75 | $29.46 | $29.46 | 305,577 |
| 2021-07-27 | $28.87 | $29.21 | $28.59 | $29.10 | $29.10 | 383,928 |
| 2021-07-26 | $29.05 | $29.32 | $28.60 | $29.24 | $29.24 | 451,297 |
| 2021-07-23 | $28.99 | $28.99 | $27.79 | $28.74 | $28.74 | 544,307 |
| 2021-07-22 | $29.42 | $29.47 | $28.45 | $28.80 | $28.80 | 509,004 |
| 2021-07-21 | $29.80 | $30.44 | $29.26 | $29.56 | $29.56 | 395,419 |
| 2021-07-20 | $28.41 | $30.81 | $28.41 | $29.73 | $29.73 | 1,120,548 |
| 2021-07-19 | $27.34 | $28.30 | $27.29 | $28.08 | $28.08 | 628,312 |
| 2021-07-16 | $28.22 | $28.78 | $27.58 | $27.80 | $27.80 | 464,202 |
| 2021-07-15 | $27.84 | $28.16 | $27.51 | $27.87 | $27.87 | 373,725 |
| 2021-07-14 | $29.09 | $29.36 | $28.08 | $28.13 | $28.13 | 399,614 |
| 2021-07-13 | $29.69 | $29.84 | $28.94 | $28.98 | $28.98 | 361,401 |
| 2021-07-12 | $29.57 | $29.91 | $29.23 | $29.85 | $29.85 | 223,819 |
| 2021-07-09 | $29.65 | $30.08 | $29.56 | $29.77 | $29.77 | 242,066 |
| 2021-07-08 | $29.13 | $29.88 | $28.96 | $29.21 | $29.21 | 339,071 |
| 2021-07-07 | $30.03 | $30.50 | $29.61 | $29.70 | $29.70 | 421,864 |
| 2021-07-06 | $29.55 | $30.23 | $29.14 | $30.18 | $30.18 | 444,117 |
| 2021-07-02 | $30.39 | $30.62 | $29.84 | $30.04 | $30.04 | 392,190 |
| 2021-07-01 | $30.41 | $30.54 | $30.02 | $30.33 | $30.33 | 445,333 |
| 2021-06-30 | $30.15 | $30.29 | $29.64 | $30.15 | $30.15 | 539,604 |
| 2021-06-29 | $30.88 | $30.95 | $30.26 | $30.32 | $30.32 | 275,271 |
| 2021-06-28 | $31.17 | $31.17 | $30.32 | $30.51 | $30.51 | 548,592 |
| 2021-06-25 | $31.54 | $32.06 | $31.31 | $31.37 | $31.37 | 2,336,047 |
| 2021-06-24 | $31.58 | $31.82 | $31.16 | $31.60 | $31.60 | 286,943 |
| 2021-06-23 | $32.04 | $32.16 | $31.57 | $31.58 | $31.58 | 398,361 |
| 2021-06-22 | $31.44 | $32.22 | $31.11 | $32.18 | $32.18 | 317,380 |
| 2021-06-21 | $30.95 | $31.70 | $30.56 | $31.68 | $31.68 | 332,736 |
| 2021-06-18 | $31.04 | $31.29 | $30.58 | $30.64 | $30.64 | 789,226 |
| 2021-06-17 | $32.00 | $32.00 | $30.98 | $31.51 | $31.51 | 531,514 |
| 2021-06-16 | $31.81 | $32.18 | $31.43 | $32.04 | $32.04 | 274,009 |
| 2021-06-15 | $31.88 | $32.24 | $31.35 | $31.89 | $31.89 | 316,976 |
| 2021-06-14 | $32.36 | $32.55 | $31.72 | $31.83 | $31.83 | 447,885 |
| 2021-06-11 | $32.41 | $32.50 | $31.81 | $32.26 | $32.26 | 340,295 |
| 2021-06-10 | $33.15 | $33.15 | $32.15 | $32.33 | $32.33 | 484,252 |
| 2021-06-09 | $32.79 | $34.19 | $32.79 | $33.15 | $33.15 | 1,087,721 |
| 2021-06-08 | $31.93 | $32.61 | $31.45 | $32.57 | $32.57 | 794,396 |
| 2021-06-07 | $31.84 | $32.32 | $31.74 | $31.86 | $31.86 | 355,243 |
| 2021-06-04 | $32.50 | $32.50 | $31.83 | $31.96 | $31.96 | 234,574 |
| 2021-06-03 | $32.05 | $32.56 | $31.75 | $32.40 | $32.40 | 317,653 |
| 2021-06-02 | $32.70 | $32.80 | $32.00 | $32.29 | $32.29 | 507,306 |
| 2021-06-01 | $31.92 | $32.56 | $31.76 | $32.44 | $32.44 | 649,405 |
| 2021-05-28 | $32.61 | $32.96 | $31.68 | $31.98 | $31.98 | 781,388 |
| 2021-05-27 | $32.05 | $32.86 | $31.70 | $32.49 | $32.49 | 921,343 |
| 2021-05-26 | $31.62 | $31.91 | $31.29 | $31.79 | $31.79 | 423,948 |
| 2021-05-25 | $31.81 | $32.08 | $31.33 | $31.57 | $31.57 | 998,112 |
| 2021-05-24 | $32.00 | $32.49 | $31.31 | $31.82 | $31.82 | 836,505 |
| 2021-05-21 | $31.89 | $32.00 | $31.47 | $31.60 | $31.60 | 500,199 |
| 2021-05-20 | $31.42 | $32.00 | $30.86 | $31.73 | $31.73 | 692,022 |
| 2021-05-19 | $30.52 | $31.37 | $29.85 | $31.36 | $31.36 | 624,726 |
| 2021-05-18 | $31.71 | $31.93 | $31.09 | $31.09 | $31.09 | 549,268 |
| 2021-05-17 | $31.55 | $31.87 | $31.11 | $31.73 | $31.73 | 731,558 |
| 2021-05-14 | $31.22 | $31.56 | $30.83 | $31.53 | $31.53 | 547,048 |
| 2021-05-13 | $30.75 | $31.70 | $30.38 | $30.86 | $30.86 | 925,325 |
| 2021-05-12 | $31.36 | $31.74 | $30.60 | $30.71 | $30.71 | 627,958 |
| 2021-05-11 | $31.34 | $31.88 | $30.19 | $31.65 | $31.65 | 1,212,120 |
| 2021-05-10 | $32.16 | $32.53 | $31.70 | $31.98 | $31.98 | 1,440,254 |
| 2021-05-07 | $29.26 | $32.71 | $28.73 | $32.10 | $32.10 | 2,709,073 |
| 2021-05-06 | $26.96 | $27.51 | $26.24 | $26.76 | $26.76 | 929,305 |
| 2021-05-05 | $26.09 | $27.07 | $25.81 | $26.90 | $26.90 | 637,100 |
| 2021-05-04 | $26.34 | $26.50 | $25.91 | $26.18 | $26.18 | 789,195 |
| 2021-05-03 | $26.47 | $27.15 | $26.27 | $26.47 | $26.47 | 897,222 |
| 2021-04-30 | $26.77 | $27.16 | $26.17 | $26.32 | $26.32 | 678,900 |
| 2021-04-29 | $26.44 | $27.20 | $26.39 | $26.91 | $26.91 | 951,807 |
| 2021-04-28 | $26.46 | $26.50 | $26.14 | $26.32 | $26.32 | 365,559 |
| 2021-04-27 | $26.40 | $26.65 | $25.95 | $26.28 | $26.28 | 558,422 |
| 2021-04-26 | $26.55 | $26.69 | $26.11 | $26.50 | $26.50 | 600,064 |
| 2021-04-23 | $26.68 | $26.75 | $26.18 | $26.29 | $26.29 | 769,273 |
| 2021-04-22 | $26.58 | $27.03 | $26.15 | $26.52 | $26.52 | 529,689 |
| 2021-04-21 | $26.37 | $27.00 | $26.29 | $26.56 | $26.56 | 583,261 |
| 2021-04-20 | $26.25 | $26.47 | $25.76 | $26.32 | $26.32 | 997,031 |
| 2021-04-19 | $26.85 | $26.98 | $25.88 | $26.46 | $26.46 | 454,731 |
| 2021-04-16 | $26.77 | $27.08 | $26.31 | $26.94 | $26.94 | 376,263 |
| 2021-04-15 | $26.11 | $26.67 | $26.03 | $26.67 | $26.67 | 371,419 |
| 2021-04-14 | $25.82 | $26.61 | $25.82 | $25.91 | $25.91 | 494,352 |
| 2021-04-13 | $25.88 | $26.36 | $25.63 | $25.74 | $25.74 | 766,004 |
| 2021-04-12 | $25.73 | $26.17 | $25.43 | $26.00 | $26.00 | 537,664 |
| 2021-04-09 | $25.61 | $26.02 | $25.26 | $25.75 | $25.75 | 418,058 |
| 2021-04-08 | $24.91 | $25.78 | $24.70 | $25.63 | $25.63 | 1,126,395 |
| 2021-04-07 | $25.65 | $25.85 | $24.71 | $24.83 | $24.83 | 529,408 |
| 2021-04-06 | $25.34 | $26.05 | $25.34 | $25.69 | $25.69 | 502,529 |
| 2021-04-05 | $25.63 | $25.70 | $24.84 | $25.39 | $25.39 | 517,837 |
| 2021-04-01 | $25.49 | $25.98 | $24.77 | $25.35 | $25.35 | 573,984 |
| 2021-03-31 | $25.46 | $25.95 | $25.28 | $25.47 | $25.47 | 1,383,883 |
| 2021-03-30 | $25.00 | $25.56 | $24.72 | $25.43 | $25.43 | 640,627 |
| 2021-03-29 | $25.97 | $26.36 | $25.00 | $25.00 | $25.00 | 910,519 |
| 2021-03-26 | $27.04 | $27.54 | $25.55 | $26.01 | $26.01 | 1,078,424 |
| 2021-03-25 | $26.45 | $26.92 | $25.37 | $26.70 | $26.70 | 1,232,560 |
| 2021-03-24 | $26.88 | $27.61 | $26.69 | $26.69 | $26.69 | 662,646 |
| 2021-03-23 | $26.66 | $26.99 | $26.12 | $26.59 | $26.59 | 991,096 |
| 2021-03-22 | $27.18 | $27.35 | $26.36 | $27.02 | $27.02 | 546,122 |
| 2021-03-19 | $27.44 | $27.66 | $26.92 | $27.40 | $27.40 | 1,751,023 |
| 2021-03-18 | $27.40 | $27.59 | $26.99 | $27.42 | $27.42 | 702,564 |
| 2021-03-17 | $27.31 | $28.29 | $26.82 | $27.50 | $27.50 | 829,872 |
| 2021-03-16 | $28.06 | $28.59 | $27.00 | $27.19 | $27.19 | 751,367 |
| 2021-03-15 | $28.02 | $28.53 | $28.02 | $28.21 | $28.21 | 1,148,887 |
| 2021-03-12 | $28.00 | $28.85 | $27.94 | $28.34 | $28.34 | 907,219 |
| 2021-03-11 | $28.60 | $28.88 | $27.58 | $28.05 | $28.05 | 1,417,622 |
| 2021-03-10 | $27.09 | $28.58 | $26.69 | $28.43 | $28.43 | 1,046,411 |
| 2021-03-09 | $27.92 | $28.09 | $26.84 | $27.09 | $27.09 | 1,196,551 |
| 2021-03-08 | $26.16 | $28.07 | $26.04 | $27.67 | $27.67 | 1,338,559 |
| 2021-03-05 | $25.91 | $26.30 | $25.33 | $26.04 | $26.04 | 1,259,735 |
| 2021-03-04 | $25.29 | $25.90 | $24.65 | $25.42 | $25.42 | 1,179,088 |
| 2021-03-03 | $25.18 | $25.81 | $24.71 | $25.39 | $25.39 | 1,127,047 |
| 2021-03-02 | $24.69 | $25.16 | $24.23 | $25.01 | $25.01 | 1,162,244 |
| 2021-03-01 | $24.75 | $25.04 | $24.13 | $24.50 | $24.50 | 933,161 |
| 2021-02-26 | $23.87 | $24.89 | $23.81 | $24.43 | $24.43 | 1,251,247 |
| 2021-02-25 | $23.96 | $24.48 | $23.35 | $23.97 | $23.97 | 1,138,093 |
| 2021-02-24 | $23.15 | $23.85 | $23.04 | $23.84 | $23.84 | 900,951 |
| 2021-02-23 | $22.06 | $23.19 | $21.52 | $23.00 | $23.00 | 711,342 |
| 2021-02-22 | $21.63 | $22.73 | $21.41 | $22.40 | $22.40 | 1,394,299 |
| 2021-02-19 | $20.59 | $22.06 | $20.59 | $22.00 | $22.00 | 1,785,787 |
| 2021-02-18 | $23.49 | $23.88 | $20.27 | $20.82 | $20.82 | 4,044,562 |
| 2021-02-17 | $27.57 | $28.07 | $27.41 | $27.66 | $27.66 | 609,233 |
| 2021-02-16 | $28.46 | $28.84 | $27.50 | $27.72 | $27.72 | 621,182 |
| 2021-02-12 | $27.91 | $28.28 | $27.31 | $28.25 | $28.25 | 549,062 |
| 2021-02-11 | $27.88 | $28.75 | $27.47 | $28.06 | $28.06 | 1,504,278 |
| 2021-02-10 | $26.86 | $27.72 | $26.47 | $27.66 | $27.66 | 885,165 |
| 2021-02-09 | $26.36 | $26.99 | $26.22 | $26.74 | $26.74 | 776,395 |
| 2021-02-08 | $26.03 | $26.39 | $25.84 | $26.36 | $26.36 | 347,015 |
| 2021-02-05 | $26.05 | $26.10 | $25.52 | $25.85 | $25.85 | 382,702 |
| 2021-02-04 | $25.98 | $26.16 | $24.74 | $25.72 | $25.72 | 680,433 |
| 2021-02-03 | $26.41 | $26.70 | $25.72 | $26.01 | $26.01 | 742,298 |
| 2021-02-02 | $28.58 | $28.84 | $26.16 | $26.35 | $26.35 | 775,803 |
| 2021-02-01 | $27.38 | $28.56 | $27.25 | $28.27 | $28.27 | 1,015,011 |
| 2021-01-29 | $26.86 | $27.88 | $26.51 | $27.27 | $27.27 | 1,637,250 |
| 2021-01-28 | $28.66 | $28.92 | $26.12 | $26.70 | $26.70 | 1,384,212 |
| 2021-01-27 | $25.49 | $29.26 | $25.41 | $28.60 | $28.60 | 2,294,990 |
| 2021-01-26 | $24.75 | $26.30 | $24.73 | $26.10 | $26.10 | 1,039,007 |
| 2021-01-25 | $24.21 | $25.09 | $23.81 | $24.65 | $24.65 | 687,586 |
| 2021-01-22 | $24.10 | $24.61 | $23.91 | $24.38 | $24.38 | 941,469 |
| 2021-01-21 | $24.44 | $24.67 | $23.82 | $24.49 | $24.49 | 518,442 |
| 2021-01-20 | $23.99 | $24.56 | $23.80 | $24.25 | $24.25 | 649,708 |
| 2021-01-19 | $23.87 | $24.84 | $23.66 | $23.93 | $23.93 | 871,449 |
| 2021-01-15 | $23.68 | $24.05 | $23.44 | $23.60 | $23.60 | 419,465 |
| 2021-01-14 | $23.32 | $24.20 | $23.10 | $23.91 | $23.91 | 733,253 |
| 2021-01-13 | $23.06 | $23.98 | $22.95 | $23.06 | $23.06 | 1,434,163 |
| 2021-01-12 | $22.61 | $23.30 | $22.46 | $23.12 | $23.12 | 565,672 |
| 2021-01-11 | $22.95 | $23.10 | $22.41 | $22.59 | $22.59 | 760,712 |
| 2021-01-08 | $23.80 | $23.80 | $22.98 | $23.27 | $23.27 | 1,388,155 |
| 2021-01-07 | $23.78 | $24.03 | $23.21 | $23.55 | $23.55 | 933,259 |
| 2021-01-06 | $23.83 | $24.35 | $23.40 | $23.77 | $23.77 | 1,417,871 |
| 2021-01-05 | $23.90 | $24.13 | $23.57 | $23.63 | $23.63 | 1,122,427 |
| 2021-01-04 | $24.64 | $24.73 | $23.13 | $23.88 | $23.88 | 1,504,418 |
| 2020-12-31 | $23.98 | $24.74 | $23.62 | $24.54 | $24.54 | 609,787 |
| 2020-12-30 | $23.92 | $24.43 | $23.78 | $24.00 | $24.00 | 907,270 |
| 2020-12-29 | $24.00 | $24.06 | $23.52 | $23.76 | $23.76 | 755,150 |
| 2020-12-28 | $24.16 | $24.43 | $23.89 | $24.02 | $24.02 | 617,774 |
| 2020-12-24 | $24.31 | $24.45 | $23.43 | $23.89 | $23.89 | 603,622 |
| 2020-12-23 | $24.39 | $24.83 | $24.19 | $24.31 | $24.31 | 1,003,185 |
| 2020-12-22 | $24.15 | $24.48 | $23.90 | $24.34 | $24.34 | 858,703 |
| 2020-12-21 | $23.37 | $24.20 | $22.92 | $24.19 | $24.19 | 1,123,285 |
| 2020-12-18 | $23.82 | $24.21 | $23.52 | $24.08 | $24.08 | 2,941,338 |
| 2020-12-17 | $22.87 | $23.82 | $22.81 | $23.78 | $23.78 | 1,487,530 |
| 2020-12-16 | $22.97 | $22.97 | $22.65 | $22.86 | $22.86 | 602,959 |
| 2020-12-15 | $22.58 | $22.95 | $22.21 | $22.86 | $22.86 | 1,015,471 |
| 2020-12-14 | $23.19 | $23.59 | $22.02 | $22.32 | $22.32 | 1,557,483 |
| 2020-12-11 | $23.51 | $23.81 | $22.59 | $22.87 | $22.87 | 1,611,797 |
| 2020-12-10 | $22.64 | $23.87 | $22.64 | $23.78 | $23.78 | 999,185 |
| 2020-12-09 | $22.93 | $23.17 | $22.60 | $22.92 | $22.92 | 1,038,349 |
| 2020-12-08 | $21.80 | $22.69 | $21.65 | $22.63 | $22.63 | 992,581 |
| 2020-12-07 | $22.34 | $22.48 | $21.67 | $21.95 | $21.95 | 698,374 |
| 2020-12-04 | $21.40 | $22.56 | $21.21 | $22.54 | $22.54 | 3,428,209 |
| 2020-12-03 | $21.00 | $21.44 | $20.61 | $21.18 | $21.18 | 707,183 |
| 2020-12-02 | $20.50 | $21.18 | $20.41 | $21.02 | $21.02 | 916,051 |
| 2020-12-01 | $20.67 | $21.06 | $20.34 | $20.50 | $20.50 | 1,423,002 |
| 2020-11-30 | $19.96 | $20.49 | $19.66 | $20.21 | $20.21 | 1,562,180 |
| 2020-11-27 | $20.30 | $20.59 | $19.94 | $20.11 | $20.11 | 235,904 |
| 2020-11-25 | $20.41 | $20.69 | $19.93 | $20.36 | $20.36 | 667,143 |
| 2020-11-24 | $20.72 | $20.87 | $20.22 | $20.58 | $20.58 | 1,890,089 |
| 2020-11-23 | $20.15 | $20.78 | $19.97 | $20.32 | $20.32 | 1,682,947 |
| 2020-11-20 | $19.67 | $20.17 | $19.60 | $19.94 | $19.94 | 807,808 |
| 2020-11-19 | $18.92 | $19.86 | $18.86 | $19.85 | $19.85 | 839,817 |
| 2020-11-18 | $19.29 | $19.29 | $18.37 | $18.99 | $18.99 | 1,312,125 |
| 2020-11-17 | $19.17 | $19.67 | $18.79 | $19.14 | $19.14 | 2,805,505 |
| 2020-11-16 | $19.64 | $20.15 | $19.45 | $19.74 | $19.74 | 1,579,362 |
| 2020-11-13 | $18.72 | $19.55 | $18.60 | $19.25 | $19.25 | 1,234,394 |
| 2020-11-12 | $18.11 | $18.95 | $17.68 | $18.48 | $18.48 | 16,845,437 |
| 2020-11-11 | $18.46 | $18.86 | $17.73 | $18.53 | $18.53 | 1,846,645 |
| 2020-11-10 | $18.78 | $19.31 | $18.21 | $18.38 | $18.38 | 1,753,927 |
| 2020-11-09 | $17.86 | $19.43 | $17.78 | $18.43 | $18.43 | 2,251,648 |
| 2020-11-06 | $16.38 | $17.49 | $15.90 | $16.50 | $16.50 | 3,564,506 |
| 2020-11-05 | $13.67 | $14.19 | $13.67 | $14.04 | $14.04 | 574,188 |
| 2020-11-04 | $13.89 | $14.18 | $13.46 | $13.57 | $13.57 | 457,865 |
| 2020-11-03 | $13.82 | $14.19 | $13.64 | $14.07 | $14.07 | 635,000 |
| 2020-11-02 | $13.03 | $13.54 | $12.78 | $13.48 | $13.48 | 610,774 |
| 2020-10-30 | $12.86 | $13.12 | $12.47 | $12.75 | $12.75 | 750,320 |
| 2020-10-29 | $12.60 | $13.14 | $12.49 | $12.93 | $12.93 | 775,328 |
| 2020-10-28 | $12.94 | $13.32 | $12.58 | $12.74 | $12.74 | 943,434 |
| 2020-10-27 | $13.82 | $13.82 | $13.22 | $13.26 | $13.26 | 655,556 |
| 2020-10-26 | $14.33 | $14.51 | $13.68 | $13.90 | $13.90 | 670,279 |
| 2020-10-23 | $14.66 | $14.72 | $14.32 | $14.63 | $14.63 | 714,221 |
| 2020-10-22 | $14.07 | $14.80 | $13.81 | $14.53 | $14.53 | 1,568,866 |
| 2020-10-21 | $13.50 | $14.18 | $13.14 | $14.04 | $14.04 | 1,813,669 |
| 2020-10-20 | $13.69 | $14.00 | $13.47 | $13.50 | $13.50 | 1,170,310 |
| 2020-10-19 | $13.32 | $14.15 | $13.25 | $13.65 | $13.65 | 2,055,457 |
| 2020-10-16 | $15.13 | $15.32 | $14.81 | $14.88 | $14.88 | 791,690 |
| 2020-10-15 | $15.13 | $15.39 | $15.05 | $15.17 | $15.17 | 669,456 |
| 2020-10-14 | $15.64 | $16.06 | $15.14 | $15.28 | $15.28 | 588,914 |
| 2020-10-13 | $15.80 | $15.92 | $15.58 | $15.75 | $15.75 | 554,883 |
| 2020-10-12 | $16.57 | $16.64 | $16.01 | $16.15 | $16.15 | 586,775 |
| 2020-10-09 | $16.93 | $17.11 | $16.23 | $16.56 | $16.56 | 449,590 |
| 2020-10-08 | $16.59 | $16.80 | $16.30 | $16.72 | $16.72 | 549,006 |
| 2020-10-07 | $16.41 | $16.84 | $16.28 | $16.42 | $16.42 | 1,130,973 |
| 2020-10-06 | $17.19 | $17.37 | $16.13 | $16.26 | $16.26 | 2,024,605 |
| 2020-10-05 | $16.89 | $17.34 | $16.89 | $17.27 | $17.27 | 540,714 |
| 2020-10-02 | $15.85 | $16.79 | $15.75 | $16.65 | $16.65 | 453,373 |
| 2020-10-01 | $16.29 | $16.52 | $15.91 | $16.28 | $16.28 | 667,066 |
| 2020-09-30 | $16.01 | $16.76 | $16.01 | $16.28 | $16.28 | 656,140 |
| 2020-09-29 | $16.21 | $16.21 | $15.66 | $16.05 | $16.05 | 647,199 |
| 2020-09-28 | $16.46 | $16.87 | $16.14 | $16.19 | $16.19 | 844,422 |
| 2020-09-25 | $15.21 | $16.16 | $15.10 | $16.14 | $16.14 | 836,315 |
| 2020-09-24 | $15.22 | $15.70 | $15.04 | $15.44 | $15.44 | 906,083 |
| 2020-09-23 | $16.76 | $16.83 | $15.40 | $15.41 | $15.41 | 1,024,497 |
| 2020-09-22 | $17.41 | $17.63 | $16.78 | $16.78 | $16.78 | 861,678 |
| 2020-09-21 | $17.50 | $17.62 | $17.05 | $17.39 | $17.39 | 1,189,736 |
| 2020-09-18 | $18.51 | $18.71 | $17.71 | $18.15 | $18.15 | 2,437,653 |
| 2020-09-17 | $18.53 | $18.77 | $18.23 | $18.52 | $18.52 | 538,004 |
| 2020-09-16 | $18.94 | $19.04 | $18.65 | $18.74 | $18.74 | 575,920 |
| 2020-09-15 | $18.94 | $19.41 | $18.74 | $18.89 | $18.89 | 729,600 |
| 2020-09-14 | $18.09 | $19.03 | $17.92 | $18.88 | $18.88 | 814,971 |
| 2020-09-11 | $18.77 | $18.80 | $17.93 | $18.10 | $18.10 | 718,038 |
| 2020-09-10 | $20.01 | $20.07 | $18.80 | $18.88 | $18.88 | 2,230,849 |
| 2020-09-09 | $17.95 | $18.08 | $17.53 | $17.91 | $17.91 | 553,984 |
| 2020-09-08 | $17.52 | $18.13 | $17.05 | $17.78 | $17.78 | 741,305 |
| 2020-09-04 | $18.56 | $18.56 | $17.51 | $17.76 | $17.76 | 675,087 |
| 2020-09-03 | $18.79 | $19.05 | $18.17 | $18.33 | $18.33 | 654,325 |
| 2020-09-02 | $18.65 | $18.85 | $18.45 | $18.71 | $18.71 | 775,847 |
| 2020-09-01 | $18.46 | $18.81 | $18.31 | $18.57 | $18.57 | 667,833 |
| 2020-08-31 | $19.16 | $19.34 | $18.57 | $18.58 | $18.58 | 718,789 |
| 2020-08-28 | $19.13 | $19.31 | $18.70 | $19.31 | $19.31 | 300,692 |
| 2020-08-27 | $18.50 | $19.12 | $18.36 | $19.01 | $19.01 | 405,793 |
| 2020-08-26 | $18.77 | $18.89 | $18.27 | $18.41 | $18.41 | 551,000 |
| 2020-08-25 | $18.53 | $18.92 | $18.19 | $18.91 | $18.91 | 849,030 |
| 2020-08-24 | $18.66 | $18.94 | $18.37 | $18.81 | $18.81 | 778,010 |
| 2020-08-21 | $18.80 | $19.11 | $18.34 | $18.46 | $18.46 | 430,105 |
| 2020-08-20 | $18.77 | $19.22 | $18.77 | $18.89 | $18.89 | 427,847 |
| 2020-08-19 | $19.08 | $19.62 | $18.74 | $19.07 | $19.07 | 476,122 |
| 2020-08-18 | $19.32 | $19.36 | $19.02 | $19.06 | $19.06 | 420,860 |
| 2020-08-17 | $19.92 | $19.98 | $19.29 | $19.46 | $19.46 | 583,065 |
| 2020-08-14 | $19.67 | $20.07 | $19.58 | $19.92 | $19.92 | 423,934 |
| 2020-08-13 | $20.11 | $20.33 | $19.82 | $19.92 | $19.92 | 375,109 |
| 2020-08-12 | $20.47 | $20.60 | $19.85 | $20.30 | $20.30 | 606,043 |
| 2020-08-11 | $21.56 | $21.69 | $20.10 | $20.17 | $20.17 | 1,284,091 |
| 2020-08-10 | $20.59 | $21.25 | $20.59 | $21.20 | $21.20 | 543,526 |
| 2020-08-07 | $20.34 | $20.53 | $20.06 | $20.44 | $20.44 | 531,116 |
| 2020-08-06 | $20.61 | $20.77 | $20.16 | $20.34 | $20.34 | 433,446 |
| 2020-08-05 | $20.42 | $20.80 | $20.12 | $20.56 | $20.56 | 412,972 |
| 2020-08-04 | $19.82 | $20.09 | $19.38 | $19.98 | $19.98 | 716,545 |
| 2020-08-03 | $20.16 | $20.18 | $19.42 | $19.81 | $19.81 | 704,213 |
| 2020-07-31 | $20.37 | $20.95 | $19.91 | $19.98 | $19.98 | 856,596 |
| 2020-07-30 | $19.91 | $20.55 | $19.07 | $20.39 | $20.39 | 815,845 |
| 2020-07-29 | $19.58 | $20.33 | $19.58 | $20.24 | $20.24 | 645,157 |
| 2020-07-28 | $19.67 | $19.87 | $19.40 | $19.47 | $19.47 | 348,452 |
| 2020-07-27 | $19.19 | $19.78 | $19.00 | $19.77 | $19.77 | 459,200 |
| 2020-07-24 | $19.58 | $19.66 | $19.10 | $19.30 | $19.30 | 725,103 |
| 2020-07-23 | $18.92 | $19.59 | $18.92 | $19.55 | $19.55 | 663,042 |
| 2020-07-22 | $19.13 | $19.54 | $18.94 | $19.00 | $19.00 | 861,033 |
| 2020-07-21 | $18.91 | $19.51 | $18.84 | $19.24 | $19.24 | 786,588 |
| 2020-07-20 | $19.00 | $19.07 | $18.27 | $18.55 | $18.55 | 701,763 |
| 2020-07-17 | $18.83 | $19.23 | $18.77 | $19.00 | $19.00 | 928,596 |
| 2020-07-16 | $18.61 | $18.90 | $18.20 | $18.80 | $18.80 | 628,679 |
| 2020-07-15 | $18.57 | $19.13 | $18.18 | $18.73 | $18.73 | 850,836 |
| 2020-07-14 | $18.38 | $18.41 | $17.76 | $18.03 | $18.03 | 715,931 |
| 2020-07-13 | $17.72 | $18.96 | $17.72 | $18.32 | $18.32 | 974,037 |
| 2020-07-10 | $16.97 | $17.70 | $16.92 | $17.65 | $17.65 | 546,419 |
| 2020-07-09 | $17.45 | $17.45 | $16.81 | $16.98 | $16.98 | 659,236 |
| 2020-07-08 | $17.41 | $17.60 | $17.03 | $17.53 | $17.53 | 984,923 |
| 2020-07-07 | $17.82 | $17.97 | $17.20 | $17.52 | $17.52 | 955,238 |
| 2020-07-06 | $17.92 | $18.10 | $17.52 | $18.05 | $18.05 | 719,481 |
| 2020-07-02 | $17.88 | $18.07 | $17.26 | $17.46 | $17.46 | 635,074 |
| 2020-07-01 | $17.09 | $17.77 | $17.00 | $17.49 | $17.49 | 931,927 |
| 2020-06-30 | $16.41 | $17.16 | $16.01 | $17.10 | $17.10 | 1,042,943 |
| 2020-06-29 | $16.64 | $16.85 | $16.16 | $16.45 | $16.45 | 1,415,182 |
| 2020-06-26 | $17.35 | $17.67 | $15.99 | $16.24 | $16.24 | 9,047,798 |
| 2020-06-25 | $16.92 | $17.60 | $16.68 | $17.51 | $17.51 | 1,192,245 |
| 2020-06-24 | $17.58 | $17.71 | $16.78 | $17.04 | $17.04 | 1,401,735 |
| 2020-06-23 | $17.69 | $18.11 | $17.63 | $17.93 | $17.93 | 869,188 |
| 2020-06-22 | $17.52 | $17.89 | $17.13 | $17.40 | $17.40 | 1,236,479 |
| 2020-06-19 | $18.47 | $18.62 | $17.54 | $17.60 | $17.60 | 1,270,444 |
| 2020-06-18 | $17.41 | $18.31 | $17.17 | $18.23 | $18.23 | 953,077 |
| 2020-06-17 | $18.40 | $18.40 | $17.56 | $17.64 | $17.64 | 696,107 |
| 2020-06-16 | $18.58 | $18.83 | $17.95 | $18.36 | $18.36 | 835,549 |
| 2020-06-15 | $15.87 | $17.96 | $15.69 | $17.60 | $17.60 | 1,934,571 |
| 2020-06-12 | $17.25 | $17.47 | $16.12 | $16.57 | $16.57 | 993,940 |
| 2020-06-11 | $16.99 | $17.20 | $16.36 | $16.36 | $16.36 | 977,041 |
| 2020-06-10 | $19.34 | $19.43 | $17.95 | $18.02 | $18.02 | 1,148,162 |
| 2020-06-09 | $19.46 | $19.99 | $18.97 | $19.58 | $19.58 | 1,121,348 |
| 2020-06-08 | $19.48 | $20.43 | $19.48 | $19.95 | $19.95 | 1,232,496 |
| 2020-06-05 | $18.04 | $19.86 | $18.04 | $19.19 | $19.19 | 1,291,533 |
| 2020-06-04 | $16.75 | $17.11 | $16.57 | $17.01 | $17.01 | 1,204,692 |
| 2020-06-03 | $16.80 | $17.18 | $16.65 | $16.90 | $16.90 | 1,497,856 |
| 2020-06-02 | $16.66 | $16.95 | $16.30 | $16.47 | $16.47 | 1,109,165 |
| 2020-06-01 | $15.61 | $16.93 | $15.37 | $16.55 | $16.55 | 1,147,430 |
| 2020-05-29 | $15.57 | $15.81 | $14.95 | $15.53 | $15.53 | 1,099,430 |
| 2020-05-28 | $16.96 | $16.96 | $15.86 | $15.96 | $15.96 | 889,541 |
| 2020-05-27 | $16.22 | $16.69 | $15.80 | $16.63 | $16.63 | 1,042,661 |
| 2020-05-26 | $15.91 | $16.43 | $15.58 | $15.88 | $15.88 | 1,115,944 |
| 2020-05-22 | $15.62 | $15.75 | $14.94 | $15.17 | $15.17 | 553,457 |
| 2020-05-21 | $15.27 | $15.81 | $15.27 | $15.50 | $15.50 | 873,469 |
| 2020-05-20 | $14.92 | $15.56 | $14.92 | $15.38 | $15.38 | 973,222 |
| 2020-05-19 | $14.81 | $15.32 | $14.41 | $14.76 | $14.76 | 805,791 |
| 2020-05-18 | $14.06 | $15.05 | $14.06 | $14.88 | $14.88 | 1,166,936 |
| 2020-05-15 | $12.97 | $13.63 | $12.85 | $13.42 | $13.42 | 1,127,255 |
| 2020-05-14 | $13.22 | $13.22 | $12.29 | $13.01 | $13.01 | 3,104,173 |
| 2020-05-13 | $13.63 | $13.89 | $13.06 | $13.58 | $13.58 | 2,502,689 |
| 2020-05-12 | $14.15 | $14.48 | $13.70 | $13.74 | $13.74 | 1,702,559 |
| 2020-05-11 | $14.31 | $14.44 | $13.78 | $14.12 | $14.12 | 1,599,461 |
| 2020-05-08 | $13.04 | $14.95 | $13.01 | $14.62 | $14.62 | 1,527,230 |
| 2020-05-07 | $12.46 | $13.24 | $11.62 | $13.10 | $13.10 | 2,696,491 |
| 2020-05-06 | $13.07 | $14.15 | $12.86 | $13.84 | $13.84 | 1,786,468 |
| 2020-05-05 | $13.81 | $14.02 | $12.96 | $13.06 | $13.06 | 930,502 |
| 2020-05-04 | $13.43 | $13.92 | $13.12 | $13.40 | $13.40 | 763,733 |
| 2020-05-01 | $14.18 | $14.32 | $13.25 | $13.68 | $13.68 | 1,364,391 |
| 2020-04-30 | $14.26 | $14.91 | $13.75 | $14.52 | $14.52 | 1,150,019 |
| 2020-04-29 | $14.41 | $14.78 | $14.03 | $14.51 | $14.51 | 1,218,832 |
| 2020-04-28 | $14.41 | $14.59 | $13.32 | $13.90 | $13.90 | 1,403,591 |
| 2020-04-27 | $12.65 | $14.17 | $12.49 | $13.99 | $13.99 | 1,317,382 |
| 2020-04-24 | $11.87 | $12.39 | $11.74 | $12.23 | $12.23 | 1,224,875 |
| 2020-04-23 | $11.06 | $11.90 | $11.06 | $11.76 | $11.76 | 1,030,669 |
| 2020-04-22 | $11.18 | $11.56 | $11.01 | $11.04 | $11.04 | 853,391 |
| 2020-04-21 | $11.85 | $11.94 | $10.78 | $10.88 | $10.88 | 1,269,603 |
| 2020-04-20 | $12.17 | $12.66 | $12.04 | $12.40 | $12.40 | 1,148,116 |
| 2020-04-17 | $12.20 | $12.61 | $12.08 | $12.42 | $12.42 | 1,043,476 |
| 2020-04-16 | $12.37 | $12.75 | $11.53 | $11.80 | $11.80 | 906,433 |
| 2020-04-15 | $12.47 | $12.55 | $11.79 | $12.41 | $12.41 | 903,623 |
| 2020-04-14 | $12.69 | $13.35 | $12.51 | $12.87 | $12.87 | 1,189,940 |
| 2020-04-13 | $13.83 | $13.88 | $12.36 | $12.54 | $12.54 | 1,209,111 |
| 2020-04-09 | $14.57 | $14.79 | $13.82 | $14.00 | $14.00 | 1,456,111 |
| 2020-04-08 | $12.16 | $14.22 | $12.10 | $13.97 | $13.97 | 1,838,834 |
| 2020-04-07 | $11.46 | $12.58 | $11.44 | $11.95 | $11.95 | 1,747,437 |
| 2020-04-06 | $10.27 | $11.10 | $10.27 | $10.90 | $10.90 | 1,008,603 |
| 2020-04-03 | $10.39 | $10.43 | $9.38 | $9.72 | $9.72 | 1,193,028 |
| 2020-04-02 | $10.74 | $11.13 | $10.21 | $10.45 | $10.45 | 1,125,179 |
| 2020-04-01 | $10.94 | $11.13 | $10.11 | $10.81 | $10.81 | 2,140,246 |
| 2020-03-31 | $12.65 | $13.00 | $11.50 | $11.64 | $11.64 | 1,772,116 |
| 2020-03-30 | $11.85 | $12.81 | $11.64 | $12.52 | $12.52 | 1,360,985 |
| 2020-03-27 | $11.49 | $12.30 | $10.34 | $11.93 | $11.93 | 1,313,385 |
| 2020-03-26 | $12.19 | $13.67 | $11.75 | $12.00 | $12.00 | 2,343,632 |
| 2020-03-25 | $10.01 | $12.42 | $9.07 | $12.01 | $12.01 | 1,806,977 |
| 2020-03-24 | $10.23 | $10.67 | $9.69 | $9.87 | $9.87 | 1,721,218 |
| 2020-03-23 | $9.40 | $9.78 | $8.74 | $9.65 | $9.65 | 1,329,149 |
| 2020-03-20 | $8.87 | $9.75 | $8.71 | $9.40 | $9.40 | 2,162,891 |
| 2020-03-19 | $7.80 | $8.98 | $7.42 | $8.77 | $8.77 | 1,921,928 |
| 2020-03-18 | $9.55 | $9.92 | $7.37 | $7.89 | $7.89 | 1,799,174 |
| 2020-03-17 | $11.45 | $11.67 | $9.72 | $10.14 | $10.14 | 1,946,615 |
| 2020-03-16 | $11.34 | $12.32 | $10.74 | $11.20 | $11.20 | 1,274,676 |
| 2020-03-13 | $12.69 | $12.97 | $10.98 | $12.58 | $12.58 | 1,644,112 |
| 2020-03-12 | $13.00 | $13.10 | $11.77 | $12.13 | $12.13 | 1,503,540 |
| 2020-03-11 | $14.42 | $14.67 | $13.78 | $13.99 | $13.99 | 1,470,553 |
| 2020-03-10 | $14.79 | $15.08 | $14.09 | $14.85 | $14.85 | 1,203,104 |
| 2020-03-09 | $15.06 | $15.69 | $14.27 | $14.28 | $14.28 | 1,372,147 |
| 2020-03-06 | $16.01 | $16.25 | $15.57 | $16.03 | $16.03 | 1,793,777 |
| 2020-03-05 | $16.77 | $17.12 | $16.26 | $16.58 | $16.58 | 1,659,145 |
| 2020-03-04 | $17.36 | $17.72 | $16.82 | $17.20 | $17.20 | 2,274,319 |
| 2020-03-03 | $17.41 | $17.97 | $16.44 | $16.71 | $16.71 | 3,471,665 |
| 2020-03-02 | $17.09 | $17.63 | $16.79 | $17.42 | $17.42 | 2,748,611 |
| 2020-02-28 | $16.61 | $17.17 | $16.17 | $17.09 | $17.09 | 2,486,953 |
| 2020-02-27 | $16.86 | $17.42 | $16.33 | $17.02 | $17.02 | 3,006,063 |
| 2020-02-26 | $18.61 | $18.61 | $17.25 | $17.29 | $17.29 | 2,293,328 |
| 2020-02-25 | $18.77 | $18.97 | $18.05 | $18.60 | $18.60 | 2,428,843 |
| 2020-02-24 | $19.00 | $19.10 | $18.33 | $18.75 | $18.75 | 2,199,337 |
| 2020-02-21 | $21.01 | $21.01 | $19.45 | $19.99 | $19.99 | 3,222,892 |
| 2020-02-20 | $23.75 | $23.75 | $20.53 | $20.96 | $20.96 | 4,217,175 |
| 2020-02-19 | $26.59 | $26.81 | $26.48 | $26.59 | $26.59 | 1,217,199 |
| 2020-02-18 | $26.62 | $26.84 | $26.13 | $26.70 | $26.70 | 851,932 |
| 2020-02-14 | $27.31 | $27.72 | $26.53 | $26.80 | $26.80 | 1,437,179 |
| 2020-02-13 | $26.35 | $27.43 | $26.21 | $27.03 | $27.03 | 934,200 |
| 2020-02-12 | $26.79 | $27.00 | $26.25 | $26.50 | $26.50 | 2,159,920 |
| 2020-02-11 | $25.86 | $26.56 | $25.66 | $26.50 | $26.50 | 961,749 |
| 2020-02-10 | $25.34 | $25.76 | $25.18 | $25.72 | $25.72 | 1,149,241 |
| 2020-02-07 | $25.42 | $25.46 | $25.03 | $25.45 | $25.45 | 1,254,975 |
| 2020-02-06 | $25.42 | $25.71 | $25.20 | $25.58 | $25.58 | 1,127,536 |
| 2020-02-05 | $24.71 | $25.58 | $24.57 | $25.30 | $25.30 | 915,996 |
| 2020-02-04 | $23.79 | $24.67 | $23.77 | $24.36 | $24.36 | 1,134,389 |
| 2020-02-03 | $23.64 | $23.94 | $23.04 | $23.46 | $23.46 | 1,565,390 |
| 2020-01-31 | $24.32 | $24.47 | $22.92 | $23.07 | $23.07 | 982,996 |
| 2020-01-30 | $24.84 | $25.00 | $23.98 | $24.65 | $24.65 | 873,206 |
| 2020-01-29 | $25.88 | $25.99 | $25.06 | $25.08 | $25.08 | 506,528 |
| 2020-01-28 | $26.08 | $26.24 | $25.81 | $25.82 | $25.82 | 432,664 |
| 2020-01-27 | $26.29 | $26.39 | $25.89 | $25.94 | $25.94 | 664,913 |
| 2020-01-24 | $27.45 | $27.45 | $26.13 | $26.77 | $26.77 | 762,500 |
| 2020-01-23 | $27.35 | $27.50 | $26.80 | $27.32 | $27.32 | 572,576 |
| 2020-01-22 | $27.16 | $27.73 | $27.05 | $27.54 | $27.54 | 667,387 |
| 2020-01-21 | $27.60 | $27.85 | $27.07 | $27.14 | $27.14 | 676,272 |
| 2020-01-17 | $27.84 | $27.86 | $27.44 | $27.69 | $27.69 | 496,886 |
| 2020-01-16 | $27.38 | $27.85 | $27.28 | $27.71 | $27.71 | 787,225 |
| 2020-01-15 | $27.38 | $27.73 | $27.17 | $27.29 | $27.29 | 572,476 |
| 2020-01-14 | $27.02 | $27.51 | $26.99 | $27.44 | $27.44 | 555,735 |
| 2020-01-13 | $26.82 | $27.15 | $26.57 | $27.12 | $27.12 | 556,895 |
| 2020-01-10 | $27.02 | $27.04 | $26.61 | $26.86 | $26.86 | 653,294 |
| 2020-01-09 | $27.44 | $27.60 | $26.84 | $26.88 | $26.88 | 441,348 |
| 2020-01-08 | $26.86 | $27.40 | $26.67 | $27.35 | $27.35 | 759,993 |
| 2020-01-07 | $27.08 | $27.21 | $26.76 | $26.85 | $26.85 | 1,116,107 |
| 2020-01-06 | $26.78 | $27.16 | $26.32 | $27.09 | $27.09 | 2,163,143 |
| 2020-01-03 | $26.52 | $27.25 | $26.40 | $27.09 | $27.09 | 1,241,504 |
| 2020-01-02 | $27.89 | $27.90 | $26.90 | $27.49 | $27.49 | 747,057 |
| 2019-12-31 | $27.07 | $27.95 | $27.07 | $27.79 | $27.79 | 959,366 |
| 2019-12-30 | $27.19 | $27.35 | $26.90 | $27.17 | $27.17 | 926,313 |
| 2019-12-27 | $27.36 | $27.46 | $27.09 | $27.16 | $27.16 | 411,215 |
| 2019-12-26 | $27.76 | $27.86 | $27.33 | $27.36 | $27.36 | 392,347 |
| 2019-12-24 | $28.10 | $28.20 | $27.60 | $27.63 | $27.63 | 290,708 |
| 2019-12-23 | $27.69 | $28.22 | $27.46 | $28.08 | $28.08 | 1,398,962 |
| 2019-12-20 | $28.22 | $28.22 | $27.63 | $27.68 | $27.68 | 1,782,009 |
| 2019-12-19 | $28.40 | $28.66 | $27.66 | $27.90 | $27.90 | 917,027 |
| 2019-12-18 | $27.67 | $28.45 | $27.67 | $28.40 | $28.40 | 1,297,853 |
| 2019-12-17 | $27.38 | $27.57 | $26.98 | $27.43 | $27.43 | 1,821,509 |
| 2019-12-16 | $27.65 | $27.78 | $27.29 | $27.43 | $27.43 | 889,302 |
| 2019-12-13 | $28.13 | $28.15 | $27.22 | $27.38 | $27.38 | 1,001,829 |
| 2019-12-12 | $27.11 | $28.25 | $27.04 | $28.20 | $28.20 | 2,280,192 |
| 2019-12-11 | $26.51 | $27.00 | $25.56 | $26.78 | $26.78 | 3,094,228 |
| 2019-12-10 | $25.24 | $25.29 | $24.69 | $24.77 | $24.77 | 1,168,578 |
| 2019-12-09 | $25.80 | $25.90 | $25.33 | $25.37 | $25.37 | 1,262,324 |
| 2019-12-06 | $25.70 | $26.05 | $25.70 | $25.91 | $25.91 | 1,516,195 |
| 2019-12-05 | $25.64 | $25.76 | $25.15 | $25.38 | $25.38 | 1,328,852 |
| 2019-12-04 | $25.76 | $26.04 | $25.50 | $25.59 | $25.59 | 1,263,698 |
| 2019-12-03 | $25.76 | $25.98 | $25.56 | $25.70 | $25.70 | 710,192 |
| 2019-12-02 | $26.13 | $26.41 | $26.04 | $26.05 | $26.05 | 772,172 |
| 2019-11-29 | $26.27 | $26.36 | $25.96 | $26.12 | $26.12 | 431,195 |
| 2019-11-27 | $26.94 | $27.09 | $26.46 | $26.47 | $26.47 | 593,819 |
| 2019-11-26 | $27.17 | $27.17 | $26.54 | $26.82 | $26.82 | 1,091,846 |
| 2019-11-25 | $26.65 | $27.21 | $26.39 | $27.15 | $27.15 | 1,137,288 |
| 2019-11-22 | $26.63 | $26.87 | $26.35 | $26.55 | $26.55 | 883,020 |
| 2019-11-21 | $26.52 | $26.88 | $26.35 | $26.50 | $26.50 | 827,246 |
| 2019-11-20 | $26.54 | $26.57 | $26.10 | $26.56 | $26.56 | 1,473,961 |
| 2019-11-19 | $26.19 | $26.60 | $26.09 | $26.46 | $26.46 | 1,229,440 |
| 2019-11-18 | $26.60 | $26.67 | $25.58 | $26.12 | $26.12 | 1,024,742 |
| 2019-11-15 | $26.31 | $26.82 | $26.04 | $26.69 | $26.69 | 876,123 |
| 2019-11-14 | $26.20 | $26.43 | $25.94 | $26.10 | $26.10 | 1,674,067 |
| 2019-11-13 | $25.87 | $26.50 | $25.72 | $26.14 | $26.14 | 705,276 |
| 2019-11-12 | $25.59 | $26.22 | $25.45 | $26.07 | $26.07 | 1,141,996 |
| 2019-11-11 | $25.80 | $26.02 | $25.59 | $25.80 | $25.80 | 1,923,817 |
| 2019-11-08 | $25.91 | $26.33 | $25.64 | $26.07 | $26.07 | 1,252,077 |
| 2019-11-07 | $26.16 | $26.61 | $25.81 | $25.95 | $25.95 | 750,575 |
| 2019-11-06 | $26.12 | $26.17 | $25.69 | $25.94 | $25.94 | 1,962,124 |
| 2019-11-05 | $25.30 | $26.42 | $25.24 | $26.15 | $26.15 | 1,974,877 |
| 2019-11-04 | $24.77 | $25.24 | $24.58 | $25.16 | $25.16 | 3,831,116 |
| 2019-11-01 | $22.87 | $25.50 | $22.51 | $24.46 | $24.46 | 4,643,465 |
| 2019-10-31 | $22.99 | $22.99 | $21.89 | $21.96 | $21.96 | 1,510,579 |
| 2019-10-30 | $23.37 | $23.37 | $22.88 | $23.00 | $23.00 | 563,191 |
| 2019-10-29 | $22.93 | $23.40 | $22.82 | $23.39 | $23.39 | 633,630 |
| 2019-10-28 | $22.86 | $23.50 | $22.86 | $22.96 | $22.96 | 614,048 |
| 2019-10-25 | $22.40 | $22.82 | $22.21 | $22.79 | $22.79 | 816,723 |
| 2019-10-24 | $23.49 | $23.49 | $22.29 | $22.58 | $22.58 | 619,355 |
| 2019-10-23 | $23.49 | $23.83 | $23.13 | $23.49 | $23.49 | 405,517 |
| 2019-10-22 | $23.32 | $23.63 | $23.04 | $23.42 | $23.42 | 1,096,990 |
| 2019-10-21 | $23.16 | $23.94 | $23.15 | $23.32 | $23.32 | 932,094 |
| 2019-10-18 | $23.20 | $23.51 | $22.62 | $22.95 | $22.95 | 1,217,278 |
| 2019-10-17 | $23.26 | $23.93 | $23.17 | $23.72 | $23.72 | 753,524 |
| 2019-10-16 | $22.36 | $23.31 | $22.36 | $23.13 | $23.13 | 888,069 |
| 2019-10-15 | $21.67 | $22.25 | $21.67 | $22.23 | $22.23 | 1,058,007 |
| 2019-10-14 | $21.53 | $21.75 | $21.19 | $21.50 | $21.50 | 664,120 |
| 2019-10-11 | $21.54 | $22.18 | $21.51 | $21.55 | $21.55 | 1,520,665 |
| 2019-10-10 | $21.71 | $21.80 | $21.15 | $21.20 | $21.20 | 803,903 |
| 2019-10-09 | $21.41 | $21.70 | $21.10 | $21.20 | $21.20 | 562,492 |
| 2019-10-08 | $22.07 | $22.07 | $21.31 | $21.32 | $21.32 | 481,485 |
| 2019-10-07 | $22.24 | $22.56 | $21.99 | $22.25 | $22.25 | 596,856 |
| 2019-10-04 | $22.15 | $22.33 | $21.65 | $22.30 | $22.30 | 470,955 |
| 2019-10-03 | $22.21 | $22.24 | $21.70 | $22.18 | $22.18 | 886,084 |
| 2019-10-02 | $21.58 | $22.33 | $21.43 | $22.31 | $22.31 | 1,394,143 |
| 2019-10-01 | $22.78 | $23.17 | $21.56 | $21.74 | $21.74 | 529,230 |
| 2019-09-30 | $22.31 | $22.74 | $22.27 | $22.62 | $22.62 | 1,145,286 |
| 2019-09-27 | $22.47 | $22.79 | $22.31 | $22.35 | $22.35 | 638,304 |
| 2019-09-26 | $22.57 | $22.81 | $22.04 | $22.40 | $22.40 | 1,199,720 |
| 2019-09-25 | $22.44 | $22.81 | $22.22 | $22.53 | $22.53 | 1,015,171 |
| 2019-09-24 | $23.26 | $23.36 | $22.22 | $22.56 | $22.56 | 1,708,003 |
| 2019-09-23 | $22.82 | $23.22 | $22.56 | $23.18 | $23.18 | 2,004,132 |
| 2019-09-20 | $23.19 | $23.49 | $22.97 | $23.00 | $23.00 | 2,587,305 |
| 2019-09-19 | $23.04 | $23.47 | $22.76 | $23.11 | $23.11 | 1,361,815 |
| 2019-09-18 | $23.14 | $23.14 | $22.71 | $22.94 | $22.94 | 1,206,581 |
| 2019-09-17 | $23.73 | $23.73 | $22.67 | $23.18 | $23.18 | 1,326,383 |
| 2019-09-16 | $23.39 | $23.97 | $23.31 | $23.97 | $23.97 | 789,407 |
| 2019-09-13 | $23.84 | $24.24 | $23.32 | $23.55 | $23.55 | 868,485 |
| 2019-09-12 | $23.76 | $23.79 | $22.86 | $23.51 | $23.51 | 1,260,245 |
| 2019-09-11 | $23.04 | $23.84 | $22.52 | $23.66 | $23.66 | 1,169,523 |
| 2019-09-10 | $22.45 | $23.24 | $22.29 | $23.01 | $23.01 | 1,303,345 |
| 2019-09-09 | $21.05 | $22.42 | $21.05 | $22.40 | $22.40 | 894,678 |
| 2019-09-06 | $20.14 | $21.12 | $19.93 | $20.88 | $20.88 | 962,839 |
| 2019-09-05 | $21.65 | $21.99 | $21.45 | $21.81 | $21.81 | 648,968 |
| 2019-09-04 | $21.00 | $21.42 | $20.87 | $21.36 | $21.36 | 849,268 |
| 2019-09-03 | $20.81 | $20.88 | $20.43 | $20.69 | $20.69 | 667,219 |
| 2019-08-30 | $21.08 | $21.36 | $20.94 | $21.08 | $21.08 | 543,864 |
| 2019-08-29 | $20.75 | $21.06 | $20.60 | $20.98 | $20.98 | 474,639 |
| 2019-08-28 | $20.45 | $20.95 | $20.36 | $20.59 | $20.59 | 665,656 |
| 2019-08-27 | $21.98 | $22.13 | $20.53 | $20.61 | $20.61 | 892,767 |
| 2019-08-26 | $21.75 | $22.09 | $21.54 | $22.00 | $22.00 | 590,595 |
| 2019-08-23 | $21.80 | $22.27 | $21.50 | $21.56 | $21.56 | 768,605 |
| 2019-08-22 | $21.94 | $22.17 | $21.79 | $21.90 | $21.90 | 696,074 |
| 2019-08-21 | $22.02 | $22.07 | $21.58 | $21.92 | $21.92 | 537,169 |
| 2019-08-20 | $22.08 | $22.15 | $21.71 | $21.84 | $21.84 | 404,547 |
| 2019-08-19 | $21.97 | $22.46 | $21.80 | $22.14 | $22.14 | 413,713 |
| 2019-08-16 | $21.64 | $22.02 | $21.56 | $21.67 | $21.67 | 504,156 |
| 2019-08-15 | $21.10 | $21.54 | $20.85 | $21.46 | $21.46 | 820,702 |
| 2019-08-14 | $21.46 | $21.46 | $20.90 | $21.13 | $21.13 | 594,036 |
| 2019-08-13 | $21.89 | $22.82 | $21.71 | $21.82 | $21.82 | 1,415,074 |
| 2019-08-12 | $21.34 | $21.53 | $21.16 | $21.35 | $21.35 | 618,854 |
| 2019-08-09 | $21.76 | $21.82 | $21.37 | $21.49 | $21.49 | 710,405 |
| 2019-08-08 | $21.70 | $21.86 | $21.28 | $21.82 | $21.82 | 911,560 |
| 2019-08-07 | $20.74 | $21.71 | $20.43 | $21.54 | $21.54 | 844,872 |
| 2019-08-06 | $21.35 | $21.55 | $20.94 | $21.23 | $21.23 | 803,888 |
| 2019-08-05 | $22.00 | $22.19 | $20.93 | $21.23 | $21.23 | 995,389 |
| 2019-08-02 | $22.00 | $22.44 | $21.80 | $22.34 | $22.34 | 813,732 |
| 2019-08-01 | $25.00 | $25.00 | $22.08 | $22.21 | $22.21 | 1,135,675 |
| 2019-07-31 | $24.67 | $24.92 | $24.19 | $24.57 | $24.57 | 1,029,727 |
| 2019-07-30 | $23.87 | $24.59 | $23.35 | $24.58 | $24.58 | 746,358 |
| 2019-07-29 | $23.76 | $24.39 | $23.75 | $24.16 | $24.16 | 648,356 |
| 2019-07-26 | $23.42 | $24.07 | $23.33 | $23.84 | $23.84 | 637,333 |
| 2019-07-25 | $23.45 | $23.67 | $23.22 | $23.28 | $23.28 | 470,785 |
| 2019-07-24 | $23.13 | $23.57 | $22.89 | $23.46 | $23.46 | 769,680 |
| 2019-07-23 | $22.97 | $23.45 | $22.79 | $23.39 | $23.39 | 745,550 |
| 2019-07-22 | $23.65 | $23.89 | $22.89 | $22.96 | $22.96 | 367,091 |
| 2019-07-19 | $23.78 | $23.94 | $23.59 | $23.63 | $23.63 | 558,211 |
| 2019-07-18 | $23.77 | $24.25 | $23.61 | $23.94 | $23.94 | 573,242 |
| 2019-07-17 | $23.72 | $23.89 | $23.33 | $23.77 | $23.77 | 548,164 |
| 2019-07-16 | $23.77 | $24.19 | $23.66 | $23.72 | $23.72 | 721,826 |
| 2019-07-15 | $24.57 | $24.57 | $23.88 | $23.89 | $23.89 | 1,017,706 |
| 2019-07-12 | $24.42 | $24.78 | $24.21 | $24.58 | $24.58 | 592,849 |
| 2019-07-11 | $24.95 | $25.31 | $24.29 | $24.42 | $24.42 | 474,114 |
| 2019-07-10 | $24.59 | $24.78 | $24.32 | $24.60 | $24.60 | 632,162 |
| 2019-07-09 | $24.63 | $24.84 | $24.09 | $24.56 | $24.56 | 707,047 |
| 2019-07-08 | $25.11 | $25.19 | $24.65 | $24.80 | $24.80 | 586,447 |
| 2019-07-05 | $24.95 | $25.50 | $24.76 | $25.24 | $25.24 | 363,201 |
| 2019-07-03 | $24.92 | $25.35 | $24.81 | $25.01 | $25.01 | 358,107 |
| 2019-07-02 | $24.84 | $24.97 | $24.41 | $24.82 | $24.82 | 977,473 |
| 2019-07-01 | $25.42 | $25.71 | $24.70 | $24.90 | $24.90 | 840,480 |
| 2019-06-28 | $24.54 | $25.23 | $24.43 | $25.23 | $25.23 | 946,264 |
| 2019-06-27 | $25.03 | $25.43 | $24.50 | $24.60 | $24.60 | 745,401 |
| 2019-06-26 | $25.06 | $25.41 | $24.82 | $25.03 | $25.03 | 1,625,086 |
| 2019-06-25 | $24.57 | $25.13 | $24.28 | $25.12 | $25.12 | 1,323,997 |
| 2019-06-24 | $24.60 | $24.90 | $24.38 | $24.62 | $24.62 | 912,927 |
| 2019-06-21 | $23.68 | $24.67 | $23.05 | $24.60 | $24.60 | 1,644,050 |
| 2019-06-20 | $25.67 | $25.72 | $23.52 | $23.81 | $23.81 | 2,741,911 |
| 2019-06-19 | $26.28 | $26.40 | $25.04 | $25.39 | $25.39 | 854,600 |
| 2019-06-18 | $25.95 | $26.68 | $25.62 | $26.23 | $26.23 | 699,119 |
| 2019-06-17 | $25.70 | $25.95 | $25.38 | $25.78 | $25.78 | 672,247 |
| 2019-06-14 | $26.42 | $26.59 | $25.60 | $25.70 | $25.70 | 780,381 |
| 2019-06-13 | $26.03 | $26.51 | $25.83 | $26.39 | $26.39 | 383,414 |
| 2019-06-12 | $26.21 | $26.21 | $25.62 | $25.93 | $25.93 | 813,871 |
| 2019-06-11 | $26.82 | $27.04 | $26.10 | $26.35 | $26.35 | 532,635 |
| 2019-06-10 | $26.48 | $26.92 | $26.37 | $26.69 | $26.69 | 941,565 |
| 2019-06-07 | $26.39 | $26.65 | $26.01 | $26.38 | $26.38 | 378,653 |
| 2019-06-06 | $26.70 | $26.88 | $26.37 | $26.41 | $26.41 | 738,969 |
| 2019-06-05 | $27.00 | $27.05 | $26.02 | $26.72 | $26.72 | 732,100 |
| 2019-06-04 | $25.68 | $27.06 | $25.54 | $27.02 | $27.02 | 807,317 |
| 2019-06-03 | $24.66 | $25.58 | $24.57 | $25.38 | $25.38 | 1,595,078 |
| 2019-05-31 | $24.61 | $24.77 | $24.40 | $24.66 | $24.66 | 1,277,234 |
| 2019-05-30 | $25.29 | $25.81 | $24.82 | $25.04 | $25.04 | 608,185 |
| 2019-05-29 | $24.88 | $25.28 | $24.30 | $25.24 | $25.24 | 1,081,561 |
| 2019-05-28 | $25.93 | $25.93 | $25.00 | $25.01 | $25.01 | 1,035,823 |
| 2019-05-24 | $25.88 | $26.12 | $25.70 | $26.02 | $26.02 | 627,964 |
| 2019-05-23 | $26.06 | $26.07 | $25.62 | $25.82 | $25.82 | 1,046,678 |
| 2019-05-22 | $26.78 | $26.81 | $26.16 | $26.33 | $26.33 | 521,561 |
| 2019-05-21 | $26.27 | $26.96 | $26.21 | $26.87 | $26.87 | 1,188,389 |
| 2019-05-20 | $26.47 | $26.66 | $26.01 | $26.15 | $26.15 | 1,538,321 |
| 2019-05-17 | $26.97 | $27.56 | $26.69 | $26.70 | $26.70 | 1,205,988 |
| 2019-05-16 | $28.45 | $28.63 | $27.08 | $27.23 | $27.23 | 962,441 |
| 2019-05-15 | $28.28 | $28.64 | $27.91 | $28.49 | $28.49 | 931,265 |
| 2019-05-14 | $28.94 | $29.15 | $28.45 | $28.51 | $28.51 | 853,310 |
| 2019-05-13 | $29.04 | $29.14 | $28.56 | $28.90 | $28.90 | 680,356 |
| 2019-05-10 | $29.58 | $29.71 | $28.85 | $29.52 | $29.52 | 654,910 |
| 2019-05-09 | $28.95 | $29.97 | $28.81 | $29.76 | $29.76 | 834,006 |
| 2019-05-08 | $29.10 | $29.63 | $28.83 | $29.31 | $29.31 | 1,482,552 |
| 2019-05-07 | $29.29 | $29.69 | $29.16 | $29.32 | $29.32 | 1,247,665 |
| 2019-05-06 | $28.81 | $29.76 | $28.69 | $29.63 | $29.63 | 1,309,481 |
| 2019-05-03 | $28.49 | $29.59 | $28.39 | $29.33 | $29.33 | 1,503,399 |
| 2019-05-02 | $27.57 | $28.61 | $26.25 | $28.55 | $28.55 | 1,397,620 |
| 2019-05-01 | $28.13 | $28.64 | $27.99 | $28.26 | $28.26 | 980,846 |
| 2019-04-30 | $28.26 | $28.30 | $27.26 | $27.97 | $27.97 | 1,425,937 |
| 2019-04-29 | $27.83 | $28.11 | $27.62 | $28.06 | $28.06 | 893,754 |
| 2019-04-26 | $26.84 | $27.89 | $26.82 | $27.86 | $27.86 | 1,053,450 |
| 2019-04-25 | $27.11 | $27.19 | $26.76 | $26.86 | $26.86 | 1,014,805 |
| 2019-04-24 | $26.46 | $27.55 | $26.46 | $27.28 | $27.28 | 1,694,201 |
| 2019-04-23 | $25.61 | $26.66 | $25.52 | $26.37 | $26.37 | 1,192,765 |
| 2019-04-22 | $25.97 | $26.26 | $25.47 | $25.57 | $25.57 | 1,214,434 |
| 2019-04-18 | $25.77 | $26.01 | $25.47 | $25.96 | $25.96 | 1,706,010 |
| 2019-04-17 | $26.70 | $26.78 | $25.50 | $25.70 | $25.70 | 1,598,486 |
| 2019-04-16 | $27.87 | $27.90 | $26.60 | $26.66 | $26.66 | 1,266,737 |
| 2019-04-15 | $27.84 | $27.98 | $27.20 | $27.56 | $27.56 | 1,145,987 |
| 2019-04-12 | $27.47 | $27.95 | $27.19 | $27.69 | $27.69 | 1,124,729 |
| 2019-04-11 | $27.58 | $27.91 | $27.00 | $27.26 | $27.26 | 1,108,347 |
| 2019-04-10 | $27.79 | $28.14 | $27.40 | $27.78 | $27.78 | 892,416 |
| 2019-04-09 | $27.86 | $28.19 | $27.79 | $27.96 | $27.96 | 677,354 |
| 2019-04-08 | $28.16 | $28.18 | $27.61 | $27.98 | $27.98 | 1,260,661 |
| 2019-04-05 | $28.13 | $28.48 | $28.10 | $28.19 | $28.19 | 1,212,549 |
| 2019-04-04 | $27.99 | $28.34 | $27.92 | $28.05 | $28.05 | 938,622 |
| 2019-04-03 | $28.02 | $28.35 | $27.80 | $27.92 | $27.92 | 2,305,992 |
| 2019-04-02 | $27.88 | $28.15 | $27.64 | $27.80 | $27.80 | 1,301,120 |
| 2019-04-01 | $27.41 | $27.96 | $27.29 | $27.77 | $27.77 | 966,798 |
| 2019-03-29 | $27.46 | $27.50 | $27.00 | $27.17 | $27.17 | 1,553,440 |
| 2019-03-28 | $27.23 | $27.40 | $26.97 | $27.34 | $27.34 | 1,270,400 |
| 2019-03-27 | $27.78 | $27.99 | $26.99 | $27.12 | $27.12 | 1,046,749 |
| 2019-03-26 | $28.68 | $28.74 | $27.59 | $27.93 | $27.93 | 1,416,891 |
| 2019-03-25 | $28.85 | $29.03 | $28.41 | $28.44 | $28.44 | 1,670,529 |
| 2019-03-22 | $30.44 | $30.44 | $28.88 | $28.93 | $28.93 | 874,675 |
| 2019-03-21 | $30.34 | $30.83 | $30.21 | $30.62 | $30.62 | 457,271 |
| 2019-03-20 | $31.14 | $31.40 | $30.44 | $30.50 | $30.50 | 504,969 |
| 2019-03-19 | $30.94 | $31.53 | $30.84 | $31.14 | $31.14 | 949,210 |
| 2019-03-18 | $30.05 | $30.95 | $30.03 | $30.90 | $30.90 | 1,312,066 |
| 2019-03-15 | $30.65 | $30.77 | $29.89 | $30.04 | $30.04 | 1,438,256 |
| 2019-03-14 | $30.37 | $30.91 | $30.36 | $30.61 | $30.61 | 1,418,468 |
| 2019-03-13 | $30.19 | $30.55 | $30.03 | $30.33 | $30.33 | 2,007,559 |
| 2019-03-12 | $29.96 | $30.30 | $29.34 | $30.03 | $30.03 | 2,559,797 |
| 2019-03-11 | $30.00 | $30.24 | $29.70 | $29.80 | $29.80 | 1,347,042 |
| 2019-03-08 | $29.99 | $30.28 | $29.87 | $29.93 | $29.93 | 1,113,700 |
| 2019-03-07 | $30.66 | $31.02 | $29.92 | $30.15 | $30.15 | 1,023,205 |
| 2019-03-06 | $32.45 | $32.76 | $30.60 | $30.66 | $30.66 | 1,748,095 |
| 2019-03-05 | $32.83 | $33.01 | $32.32 | $32.44 | $32.44 | 1,643,994 |
| 2019-03-04 | $32.86 | $33.31 | $32.39 | $32.84 | $32.84 | 870,750 |
| 2019-03-01 | $33.03 | $33.32 | $32.72 | $32.81 | $32.81 | 1,553,024 |
| 2019-02-28 | $33.29 | $33.44 | $32.78 | $32.91 | $32.91 | 1,087,312 |
| 2019-02-27 | $34.09 | $34.18 | $33.33 | $33.40 | $33.40 | 1,257,048 |
| 2019-02-26 | $35.52 | $36.27 | $34.28 | $34.31 | $34.31 | 969,385 |
| 2019-02-25 | $36.00 | $36.17 | $35.31 | $35.38 | $35.38 | 1,092,077 |
| 2019-02-22 | $35.92 | $36.35 | $35.72 | $35.98 | $35.98 | 1,017,108 |
| 2019-02-21 | $36.42 | $36.59 | $35.82 | $35.99 | $35.99 | 557,111 |
| 2019-02-20 | $36.11 | $36.81 | $35.81 | $36.36 | $36.36 | 670,051 |
| 2019-02-19 | $36.89 | $37.41 | $36.24 | $36.27 | $36.27 | 762,437 |
| 2019-02-15 | $36.09 | $36.97 | $35.92 | $36.72 | $36.72 | 1,049,158 |
| 2019-02-14 | $35.02 | $35.89 | $34.80 | $35.80 | $35.80 | 2,154,846 |
| 2019-02-13 | $34.48 | $35.36 | $34.18 | $35.12 | $35.12 | 1,842,756 |
| 2019-02-12 | $34.51 | $34.82 | $34.15 | $34.47 | $34.47 | 2,232,802 |
| 2019-02-11 | $34.96 | $35.00 | $33.54 | $34.35 | $34.35 | 1,531,408 |
| 2019-02-08 | $35.94 | $36.11 | $34.44 | $35.09 | $35.09 | 1,295,103 |
| 2019-02-07 | $35.00 | $38.89 | $34.59 | $36.32 | $36.32 | 2,412,525 |
| 2019-02-06 | $36.69 | $36.96 | $36.40 | $36.64 | $36.64 | 451,991 |
| 2019-02-05 | $36.96 | $37.18 | $36.58 | $36.80 | $36.80 | 660,020 |
| 2019-02-04 | $36.50 | $37.29 | $36.50 | $36.82 | $36.82 | 554,033 |
| 2019-02-01 | $36.01 | $36.84 | $35.79 | $36.50 | $36.50 | 836,261 |
| 2019-01-31 | $36.35 | $36.67 | $36.06 | $36.11 | $36.11 | 882,262 |
| 2019-01-30 | $36.32 | $36.71 | $36.09 | $36.36 | $36.36 | 604,728 |
| 2019-01-29 | $36.27 | $36.31 | $35.69 | $36.17 | $36.17 | 566,204 |
| 2019-01-28 | $36.70 | $36.72 | $36.03 | $36.13 | $36.13 | 455,943 |
| 2019-01-25 | $36.17 | $37.12 | $36.17 | $36.86 | $36.86 | 642,308 |
| 2019-01-24 | $36.18 | $36.43 | $35.94 | $36.06 | $36.06 | 750,056 |
| 2019-01-23 | $35.97 | $36.56 | $35.85 | $36.34 | $36.34 | 468,319 |
| 2019-01-22 | $36.60 | $36.60 | $35.74 | $35.90 | $35.90 | 788,823 |
| 2019-01-18 | $36.66 | $36.94 | $36.45 | $36.79 | $36.79 | 376,823 |
| 2019-01-17 | $35.96 | $36.68 | $35.87 | $36.44 | $36.44 | 595,172 |
| 2019-01-16 | $36.33 | $36.71 | $36.01 | $36.11 | $36.11 | 481,978 |
| 2019-01-15 | $36.25 | $36.52 | $35.12 | $36.24 | $36.24 | 1,168,121 |
| 2019-01-14 | $34.64 | $35.26 | $34.58 | $34.88 | $34.88 | 1,447,071 |
| 2019-01-11 | $34.34 | $34.93 | $34.09 | $34.78 | $34.78 | 804,124 |
| 2019-01-10 | $34.82 | $34.94 | $34.38 | $34.52 | $34.52 | 611,212 |
| 2019-01-09 | $34.50 | $35.21 | $34.50 | $34.77 | $34.77 | 1,240,871 |
| 2019-01-08 | $34.04 | $34.65 | $33.87 | $34.44 | $34.44 | 999,662 |
| 2019-01-07 | $33.07 | $34.10 | $32.75 | $33.75 | $33.75 | 3,402,004 |
| 2019-01-04 | $32.39 | $33.57 | $32.23 | $32.96 | $32.96 | 4,019,222 |
| 2019-01-03 | $32.52 | $32.79 | $31.98 | $32.02 | $32.02 | 1,020,419 |
| 2019-01-02 | $32.82 | $33.12 | $32.22 | $32.76 | $32.76 | 1,052,501 |
| 2018-12-31 | $32.79 | $33.21 | $32.44 | $33.00 | $33.00 | 907,826 |
| 2018-12-28 | $32.61 | $33.06 | $32.48 | $32.81 | $32.81 | 687,946 |
| 2018-12-27 | $32.43 | $32.75 | $31.68 | $32.51 | $32.51 | 645,166 |
| 2018-12-26 | $32.32 | $32.85 | $31.77 | $32.85 | $32.85 | 1,099,875 |
| 2018-12-24 | $32.54 | $32.82 | $32.21 | $32.26 | $32.26 | 280,654 |
| 2018-12-21 | $33.29 | $33.43 | $32.48 | $32.73 | $32.73 | 2,061,572 |
| 2018-12-20 | $34.38 | $34.38 | $32.93 | $33.41 | $33.41 | 1,098,958 |
| 2018-12-19 | $35.43 | $35.78 | $34.37 | $34.63 | $34.63 | 803,548 |
| 2018-12-18 | $35.83 | $36.42 | $35.23 | $35.40 | $35.40 | 847,775 |
| 2018-12-17 | $35.87 | $36.03 | $35.37 | $35.59 | $35.59 | 1,025,290 |
| 2018-12-14 | $37.41 | $37.42 | $36.10 | $36.25 | $36.25 | 1,167,502 |
| 2018-12-13 | $38.29 | $38.29 | $37.38 | $37.53 | $37.53 | 1,218,834 |
| 2018-12-12 | $38.97 | $39.14 | $38.30 | $38.30 | $38.30 | 507,914 |
| 2018-12-11 | $39.72 | $39.96 | $38.58 | $38.59 | $38.59 | 797,035 |
| 2018-12-10 | $39.33 | $39.62 | $38.93 | $39.41 | $39.41 | 1,259,313 |
| 2018-12-07 | $39.32 | $39.80 | $38.92 | $39.37 | $39.37 | 1,663,023 |
| 2018-12-06 | $39.37 | $39.55 | $38.38 | $39.54 | $39.54 | 1,151,855 |
| 2018-12-04 | $40.60 | $40.82 | $39.80 | $39.82 | $39.82 | 1,301,505 |
| 2018-12-03 | $40.33 | $40.68 | $39.70 | $40.46 | $40.46 | 701,193 |
| 2018-11-30 | $40.10 | $40.42 | $39.97 | $40.20 | $40.20 | 741,775 |
| 2018-11-29 | $40.05 | $40.36 | $39.77 | $40.11 | $40.11 | 523,579 |
| 2018-11-28 | $40.05 | $40.28 | $39.78 | $40.24 | $40.24 | 910,252 |
| 2018-11-27 | $39.36 | $40.12 | $39.36 | $39.84 | $39.84 | 685,907 |
| 2018-11-26 | $39.86 | $40.31 | $39.25 | $39.59 | $39.59 | 882,882 |
| 2018-11-23 | $38.71 | $39.79 | $38.51 | $39.47 | $39.47 | 663,740 |
| 2018-11-21 | $38.61 | $39.34 | $38.21 | $38.90 | $38.90 | 661,976 |
| 2018-11-20 | $38.98 | $39.33 | $38.29 | $38.62 | $38.62 | 1,142,824 |
| 2018-11-19 | $39.33 | $40.17 | $38.91 | $39.25 | $39.25 | 936,059 |
| 2018-11-16 | $39.35 | $39.47 | $38.64 | $39.28 | $39.28 | 770,136 |
| 2018-11-15 | $39.66 | $40.22 | $39.42 | $39.87 | $39.87 | 649,038 |
| 2018-11-14 | $39.95 | $40.22 | $39.50 | $39.83 | $39.83 | 650,424 |
| 2018-11-13 | $40.40 | $40.85 | $39.64 | $39.73 | $39.73 | 1,069,025 |
| 2018-11-12 | $40.57 | $40.68 | $39.99 | $40.10 | $40.10 | 776,519 |
| 2018-11-09 | $40.50 | $41.40 | $40.42 | $40.57 | $40.57 | 1,177,374 |
| 2018-11-08 | $40.25 | $40.85 | $39.96 | $40.47 | $40.47 | 1,213,844 |
| 2018-11-07 | $39.91 | $41.45 | $39.50 | $40.27 | $40.27 | 1,551,207 |
| 2018-11-06 | $38.78 | $39.57 | $38.36 | $39.48 | $39.48 | 2,648,588 |
| 2018-11-05 | $39.25 | $39.82 | $38.96 | $39.18 | $39.18 | 1,959,959 |
| 2018-11-02 | $38.37 | $39.63 | $38.32 | $39.24 | $39.24 | 1,961,404 |
| 2018-11-01 | $38.99 | $40.17 | $37.26 | $38.63 | $38.63 | 2,564,379 |
| 2018-10-31 | $41.60 | $41.78 | $40.84 | $41.29 | $41.29 | 802,781 |
| 2018-10-30 | $41.00 | $41.55 | $40.64 | $41.37 | $41.37 | 424,899 |
| 2018-10-29 | $41.17 | $41.95 | $40.70 | $41.02 | $41.02 | 668,309 |
| 2018-10-26 | $41.35 | $41.70 | $40.71 | $40.98 | $40.98 | 734,259 |
| 2018-10-25 | $41.16 | $42.08 | $40.92 | $41.58 | $41.58 | 1,008,248 |
| 2018-10-24 | $42.39 | $42.43 | $40.88 | $40.97 | $40.97 | 1,130,865 |
| 2018-10-23 | $42.27 | $42.74 | $41.59 | $42.58 | $42.58 | 688,364 |
| 2018-10-22 | $43.19 | $43.55 | $42.58 | $42.68 | $42.68 | 778,565 |
| 2018-10-19 | $45.18 | $45.18 | $43.00 | $43.18 | $43.18 | 1,430,728 |
| 2018-10-18 | $45.19 | $46.21 | $44.84 | $45.30 | $45.30 | 955,203 |
| 2018-10-17 | $45.38 | $45.71 | $44.42 | $44.99 | $44.99 | 946,698 |
| 2018-10-16 | $45.22 | $45.31 | $44.38 | $45.21 | $45.21 | 487,759 |
| 2018-10-15 | $44.27 | $45.43 | $44.12 | $44.98 | $44.98 | 916,442 |
| 2018-10-12 | $45.19 | $45.37 | $43.86 | $44.37 | $44.37 | 1,002,613 |
| 2018-10-11 | $45.56 | $45.61 | $44.74 | $44.79 | $44.79 | 1,215,500 |
| 2018-10-10 | $46.63 | $46.71 | $45.59 | $45.65 | $45.65 | 708,716 |
| 2018-10-09 | $46.26 | $46.84 | $46.26 | $46.43 | $46.43 | 419,006 |
| 2018-10-08 | $45.98 | $46.53 | $45.66 | $46.41 | $46.41 | 351,020 |
| 2018-10-05 | $46.33 | $46.81 | $45.80 | $46.14 | $46.14 | 1,229,412 |
| 2018-10-04 | $46.18 | $46.79 | $46.03 | $46.39 | $46.39 | 347,696 |
| 2018-10-03 | $46.34 | $46.70 | $46.08 | $46.35 | $46.35 | 298,052 |
| 2018-10-02 | $46.56 | $46.84 | $46.21 | $46.33 | $46.33 | 608,901 |
| 2018-10-01 | $46.89 | $47.32 | $46.27 | $46.59 | $46.59 | 1,287,482 |
| 2018-09-28 | $45.93 | $46.93 | $45.79 | $46.66 | $46.66 | 1,454,536 |
| 2018-09-27 | $46.13 | $46.51 | $45.67 | $45.96 | $45.96 | 742,764 |
| 2018-09-26 | $46.21 | $46.69 | $45.66 | $46.14 | $46.14 | 973,259 |
| 2018-09-25 | $46.82 | $46.82 | $45.98 | $46.30 | $46.30 | 1,132,241 |
| 2018-09-24 | $46.58 | $47.44 | $46.21 | $46.79 | $46.79 | 990,206 |
| 2018-09-21 | $47.54 | $47.71 | $45.38 | $45.60 | $45.60 | 1,562,608 |
| 2018-09-20 | $47.47 | $47.83 | $47.26 | $47.53 | $47.53 | 736,416 |
| 2018-09-19 | $47.34 | $47.65 | $47.15 | $47.21 | $47.21 | 552,311 |
| 2018-09-18 | $47.97 | $48.50 | $47.39 | $47.39 | $47.39 | 500,902 |
| 2018-09-17 | $47.75 | $47.77 | $47.20 | $47.31 | $47.31 | 680,166 |
| 2018-09-14 | $48.25 | $48.77 | $47.66 | $47.68 | $47.68 | 652,688 |
| 2018-09-13 | $48.10 | $48.38 | $47.80 | $48.23 | $48.23 | 1,009,824 |
| 2018-09-12 | $47.61 | $47.99 | $47.26 | $47.90 | $47.90 | 426,556 |
| 2018-09-11 | $48.02 | $48.14 | $47.42 | $47.49 | $47.49 | 721,665 |
| 2018-09-10 | $47.36 | $48.32 | $47.36 | $47.45 | $47.45 | 496,402 |
| 2018-09-07 | $47.63 | $47.79 | $47.20 | $47.37 | $47.37 | 407,816 |
| 2018-09-06 | $47.68 | $48.00 | $47.41 | $47.71 | $47.71 | 508,291 |
| 2018-09-05 | $47.98 | $48.38 | $47.76 | $47.82 | $47.82 | 800,599 |
| 2018-09-04 | $47.68 | $48.38 | $47.35 | $48.13 | $48.13 | 607,289 |
| 2018-08-31 | $46.50 | $47.41 | $46.08 | $47.35 | $47.35 | 534,065 |
| 2018-08-30 | $46.96 | $47.06 | $46.41 | $46.80 | $46.80 | 447,077 |
| 2018-08-29 | $47.16 | $47.33 | $46.83 | $47.19 | $47.19 | 248,212 |
| 2018-08-28 | $47.60 | $47.60 | $46.66 | $47.11 | $47.11 | 332,651 |
| 2018-08-27 | $47.06 | $47.79 | $46.74 | $47.58 | $47.58 | 499,046 |
| 2018-08-24 | $47.04 | $47.40 | $46.65 | $46.96 | $46.96 | 237,582 |
| 2018-08-23 | $47.61 | $47.61 | $46.48 | $46.83 | $46.83 | 298,465 |
| 2018-08-22 | $46.98 | $47.58 | $46.84 | $47.43 | $47.43 | 256,045 |
| 2018-08-21 | $46.72 | $47.48 | $46.68 | $47.13 | $47.13 | 375,657 |
| 2018-08-20 | $46.74 | $46.87 | $46.41 | $46.77 | $46.77 | 397,704 |
| 2018-08-17 | $47.18 | $47.35 | $46.55 | $46.75 | $46.75 | 1,083,315 |
| 2018-08-16 | $46.99 | $47.31 | $46.41 | $47.09 | $47.09 | 750,680 |
| 2018-08-15 | $48.12 | $48.12 | $46.80 | $46.96 | $46.96 | 704,243 |
| 2018-08-14 | $48.00 | $48.69 | $47.98 | $48.14 | $48.14 | 990,327 |
| 2018-08-13 | $47.82 | $48.16 | $47.42 | $47.91 | $47.91 | 1,163,959 |
| 2018-08-10 | $47.41 | $47.98 | $47.29 | $47.74 | $47.74 | 654,143 |
| 2018-08-09 | $47.46 | $48.25 | $47.35 | $47.60 | $47.60 | 495,577 |
| 2018-08-08 | $48.49 | $48.58 | $47.28 | $47.36 | $47.36 | 624,121 |
| 2018-08-07 | $46.92 | $48.76 | $46.92 | $48.58 | $48.58 | 908,428 |
| 2018-08-06 | $46.92 | $48.15 | $46.55 | $48.01 | $48.01 | 1,507,931 |
| 2018-08-03 | $45.92 | $47.53 | $45.83 | $47.23 | $47.23 | 1,299,314 |
| 2018-08-02 | $42.60 | $46.20 | $42.60 | $45.12 | $45.12 | 2,611,907 |
| 2018-08-01 | $42.83 | $43.23 | $42.53 | $42.89 | $42.89 | 814,361 |
| 2018-07-31 | $42.79 | $43.12 | $42.31 | $42.79 | $42.79 | 391,611 |
| 2018-07-30 | $42.82 | $43.37 | $42.72 | $42.76 | $42.76 | 560,064 |
| 2018-07-27 | $43.20 | $43.20 | $42.51 | $42.81 | $42.81 | 450,533 |
| 2018-07-26 | $43.41 | $43.74 | $43.11 | $43.13 | $43.13 | 669,247 |
| 2018-07-25 | $43.11 | $43.65 | $42.61 | $43.40 | $43.40 | 539,966 |
| 2018-07-24 | $43.47 | $43.47 | $42.50 | $43.07 | $43.07 | 629,704 |
| 2018-07-23 | $43.46 | $43.91 | $43.13 | $43.29 | $43.29 | 597,426 |
| 2018-07-20 | $43.76 | $43.87 | $43.34 | $43.45 | $43.45 | 255,229 |
| 2018-07-19 | $43.49 | $43.99 | $43.15 | $43.78 | $43.78 | 478,757 |
| 2018-07-18 | $43.83 | $43.93 | $43.23 | $43.42 | $43.42 | 908,287 |
| 2018-07-17 | $43.91 | $44.43 | $43.77 | $44.06 | $44.06 | 670,477 |
| 2018-07-16 | $44.33 | $44.75 | $43.88 | $43.92 | $43.92 | 977,153 |
| 2018-07-13 | $43.91 | $44.45 | $43.84 | $44.34 | $44.34 | 741,725 |
| 2018-07-12 | $43.93 | $44.14 | $43.56 | $43.80 | $43.80 | 1,278,069 |
| 2018-07-11 | $43.95 | $44.25 | $43.76 | $44.01 | $44.01 | 634,814 |
| 2018-07-10 | $44.12 | $44.46 | $43.96 | $44.11 | $44.11 | 485,538 |
| 2018-07-09 | $43.66 | $44.17 | $43.44 | $44.01 | $44.01 | 543,963 |
| 2018-07-06 | $43.50 | $43.71 | $43.10 | $43.44 | $43.44 | 569,328 |
| 2018-07-05 | $43.33 | $43.65 | $43.03 | $43.35 | $43.35 | 835,251 |
| 2018-07-03 | $43.20 | $43.64 | $43.06 | $43.08 | $43.08 | 364,180 |
| 2018-07-02 | $43.22 | $43.63 | $42.78 | $43.12 | $43.12 | 533,973 |
| 2018-06-29 | $43.38 | $43.98 | $43.22 | $43.28 | $43.28 | 559,913 |
| 2018-06-28 | $42.78 | $43.61 | $42.12 | $43.37 | $43.37 | 684,871 |
| 2018-06-27 | $43.90 | $43.90 | $42.91 | $42.99 | $42.99 | 817,920 |
| 2018-06-26 | $44.05 | $44.44 | $43.52 | $44.24 | $44.24 | 881,620 |
| 2018-06-25 | $44.97 | $45.14 | $43.62 | $44.23 | $44.23 | 1,431,290 |
| 2018-06-22 | $45.32 | $45.63 | $44.66 | $44.97 | $44.97 | 1,501,398 |
| 2018-06-21 | $45.93 | $46.94 | $45.00 | $45.11 | $45.11 | 855,906 |
| 2018-06-20 | $45.49 | $46.17 | $45.14 | $45.81 | $45.81 | 1,331,505 |
| 2018-06-19 | $44.87 | $45.62 | $44.87 | $45.32 | $45.32 | 1,317,515 |
| 2018-06-18 | $44.18 | $45.32 | $44.18 | $45.01 | $45.01 | 918,750 |
| 2018-06-15 | $44.81 | $45.59 | $44.15 | $44.35 | $44.35 | 1,864,272 |
| 2018-06-14 | $46.73 | $46.73 | $43.16 | $44.86 | $44.86 | 1,665,178 |
| 2018-06-13 | $46.87 | $47.25 | $46.37 | $46.58 | $46.58 | 543,837 |
| 2018-06-12 | $47.01 | $47.16 | $46.28 | $46.50 | $46.50 | 372,656 |
| 2018-06-11 | $46.51 | $47.11 | $46.45 | $46.92 | $46.92 | 718,677 |
| 2018-06-08 | $46.10 | $46.62 | $45.85 | $46.45 | $46.45 | 385,275 |
| 2018-06-07 | $46.57 | $46.79 | $46.08 | $46.24 | $46.24 | 222,651 |
| 2018-06-06 | $46.36 | $46.45 | $46.16 | $46.40 | $46.40 | 308,528 |
| 2018-06-05 | $45.97 | $46.54 | $45.92 | $46.34 | $46.34 | 451,435 |
| 2018-06-04 | $45.33 | $45.81 | $45.03 | $45.80 | $45.80 | 745,236 |
| 2018-06-01 | $46.09 | $46.09 | $44.49 | $45.25 | $45.25 | 942,153 |
| 2018-05-31 | $46.00 | $46.06 | $45.54 | $45.85 | $45.85 | 457,170 |
| 2018-05-30 | $46.47 | $46.55 | $45.81 | $46.24 | $46.24 | 752,673 |
| 2018-05-29 | $46.41 | $46.80 | $45.96 | $46.29 | $46.29 | 551,766 |
| 2018-05-25 | $46.97 | $47.33 | $46.66 | $46.77 | $46.77 | 370,723 |
| 2018-05-24 | $46.91 | $46.94 | $46.25 | $46.79 | $46.79 | 1,001,436 |
| 2018-05-23 | $46.78 | $46.91 | $46.44 | $46.87 | $46.87 | 236,900 |
| 2018-05-22 | $46.43 | $47.06 | $45.97 | $46.78 | $46.78 | 287,923 |
| 2018-05-21 | $46.88 | $47.13 | $46.51 | $46.64 | $46.64 | 541,839 |
| 2018-05-18 | $47.46 | $47.63 | $46.92 | $47.02 | $47.02 | 546,046 |
| 2018-05-17 | $47.54 | $47.69 | $47.22 | $47.55 | $47.55 | 733,848 |
| 2018-05-16 | $46.86 | $47.54 | $46.72 | $47.42 | $47.42 | 1,326,820 |
| 2018-05-15 | $46.53 | $46.90 | $46.38 | $46.85 | $46.85 | 834,771 |
| 2018-05-14 | $46.27 | $46.61 | $45.95 | $46.53 | $46.53 | 832,760 |
| 2018-05-11 | $45.59 | $46.23 | $45.29 | $46.09 | $46.09 | 468,126 |
| 2018-05-10 | $45.95 | $46.54 | $45.89 | $46.19 | $46.19 | 359,841 |
| 2018-05-09 | $45.26 | $45.96 | $44.89 | $45.91 | $45.91 | 1,366,360 |
| 2018-05-08 | $45.76 | $45.99 | $44.83 | $45.20 | $45.20 | 772,400 |
| 2018-05-07 | $45.33 | $46.00 | $45.11 | $45.63 | $45.63 | 955,190 |
| 2018-05-04 | $45.87 | $46.18 | $44.61 | $45.22 | $45.22 | 898,047 |
| 2018-05-03 | $46.01 | $46.60 | $45.72 | $46.18 | $46.18 | 722,826 |
| 2018-05-02 | $44.31 | $46.82 | $44.23 | $46.28 | $46.28 | 1,157,059 |
| 2018-05-01 | $44.99 | $45.89 | $42.30 | $44.85 | $44.85 | 2,031,116 |
| 2018-04-30 | $47.01 | $47.39 | $45.77 | $45.91 | $45.91 | 1,255,078 |
| 2018-04-27 | $46.80 | $47.39 | $44.50 | $46.92 | $46.92 | 1,333,114 |
| 2018-04-26 | $47.91 | $51.22 | $46.38 | $46.52 | $46.52 | 2,720,939 |
| 2018-04-25 | $50.99 | $53.17 | $50.64 | $52.69 | $52.69 | 865,797 |
| 2018-04-24 | $51.19 | $51.96 | $50.75 | $51.16 | $51.16 | 477,134 |
| 2018-04-23 | $51.21 | $51.26 | $50.64 | $50.87 | $50.87 | 429,069 |
| 2018-04-20 | $51.89 | $52.04 | $50.95 | $51.03 | $51.03 | 536,632 |
| 2018-04-19 | $52.78 | $52.78 | $51.69 | $52.00 | $52.00 | 505,177 |
| 2018-04-18 | $52.58 | $53.15 | $52.32 | $52.78 | $52.78 | 615,411 |
| 2018-04-17 | $52.78 | $53.06 | $52.28 | $52.51 | $52.51 | 558,015 |
| 2018-04-16 | $52.91 | $53.29 | $52.45 | $52.60 | $52.60 | 1,247,760 |
| 2018-04-13 | $53.84 | $53.89 | $52.36 | $52.59 | $52.59 | 1,163,473 |
| 2018-04-12 | $53.42 | $53.92 | $52.82 | $53.55 | $53.55 | 1,189,699 |
| 2018-04-11 | $52.89 | $53.84 | $52.88 | $53.24 | $53.24 | 544,209 |
| 2018-04-10 | $54.52 | $54.59 | $53.29 | $53.59 | $53.59 | 784,928 |
| 2018-04-09 | $55.00 | $55.03 | $54.11 | $54.24 | $54.24 | 1,419,524 |
| 2018-04-06 | $55.40 | $55.56 | $54.32 | $54.67 | $54.67 | 423,302 |
| 2018-04-05 | $55.47 | $56.46 | $55.04 | $55.83 | $55.83 | 846,545 |
| 2018-04-04 | $54.75 | $55.42 | $54.34 | $55.21 | $55.21 | 802,582 |
| 2018-04-03 | $54.81 | $55.53 | $54.54 | $55.13 | $55.13 | 1,013,259 |
| 2018-04-02 | $55.58 | $55.97 | $53.78 | $54.42 | $54.42 | 811,880 |
| 2018-03-29 | $55.65 | $55.75 | $55.02 | $55.63 | $55.63 | 418,561 |
| 2018-03-28 | $54.64 | $55.83 | $54.51 | $55.44 | $55.44 | 444,755 |
| 2018-03-27 | $55.17 | $55.23 | $54.21 | $54.75 | $54.75 | 425,310 |
| 2018-03-26 | $55.12 | $55.18 | $53.75 | $55.06 | $55.06 | 427,065 |
| 2018-03-23 | $54.98 | $54.98 | $54.31 | $54.39 | $54.39 | 732,104 |
| 2018-03-22 | $56.01 | $56.44 | $54.99 | $55.05 | $55.05 | 347,125 |
| 2018-03-21 | $56.15 | $56.91 | $55.77 | $56.38 | $56.38 | 321,990 |
| 2018-03-20 | $56.71 | $56.94 | $55.78 | $55.99 | $55.99 | 392,883 |
| 2018-03-19 | $57.11 | $57.11 | $56.04 | $56.67 | $56.67 | 310,168 |
| 2018-03-16 | $57.40 | $57.61 | $57.13 | $57.46 | $57.46 | 784,239 |
| 2018-03-15 | $57.53 | $58.19 | $57.10 | $57.47 | $57.47 | 364,828 |
| 2018-03-14 | $57.99 | $58.23 | $56.65 | $57.35 | $57.35 | 607,297 |
| 2018-03-13 | $58.79 | $59.01 | $57.33 | $57.59 | $57.59 | 484,903 |
| 2018-03-12 | $57.75 | $58.94 | $57.62 | $58.62 | $58.62 | 778,267 |
| 2018-03-09 | $58.00 | $58.32 | $56.75 | $57.58 | $57.58 | 1,242,114 |
| 2018-03-08 | $57.31 | $63.04 | $56.25 | $57.57 | $57.57 | 1,755,059 |
| 2018-03-07 | $55.93 | $57.37 | $55.93 | $57.20 | $57.20 | 605,046 |
| 2018-03-06 | $55.00 | $56.34 | $54.89 | $56.31 | $56.31 | 1,279,192 |
| 2018-03-05 | $53.75 | $55.00 | $52.75 | $54.82 | $54.82 | 1,538,515 |
| 2018-03-02 | $54.16 | $55.60 | $53.93 | $54.87 | $54.87 | 1,207,241 |
| 2018-03-01 | $54.80 | $55.35 | $53.21 | $54.26 | $54.26 | 896,331 |
| 2018-02-28 | $55.94 | $56.34 | $54.96 | $54.98 | $54.98 | 909,260 |
| 2018-02-27 | $55.83 | $56.15 | $55.14 | $55.62 | $55.62 | 631,859 |
| 2018-02-26 | $57.28 | $57.28 | $55.58 | $55.61 | $55.61 | 773,220 |
| 2018-02-23 | $57.79 | $57.82 | $56.31 | $57.35 | $57.35 | 769,521 |
| 2018-02-22 | $57.74 | $58.15 | $57.17 | $57.51 | $57.51 | 634,555 |
| 2018-02-21 | $56.43 | $58.02 | $56.21 | $57.62 | $57.62 | 1,406,264 |
| 2018-02-20 | $56.51 | $56.67 | $55.80 | $56.43 | $56.43 | 1,415,298 |
| 2018-02-16 | $56.32 | $57.10 | $55.76 | $56.61 | $56.61 | 710,808 |
| 2018-02-15 | $55.47 | $56.47 | $54.43 | $56.39 | $56.39 | 882,188 |
| 2018-02-14 | $53.57 | $54.86 | $53.41 | $54.76 | $54.76 | 796,395 |
| 2018-02-13 | $54.32 | $54.36 | $53.38 | $53.99 | $53.99 | 1,225,533 |
| 2018-02-12 | $54.20 | $54.96 | $53.13 | $54.39 | $54.39 | 1,712,783 |
| 2018-02-09 | $53.83 | $54.88 | $53.21 | $53.94 | $53.94 | 1,693,652 |
| 2018-02-08 | $50.65 | $57.29 | $50.65 | $52.56 | $52.56 | 2,793,226 |
| 2018-02-07 | $50.35 | $51.27 | $50.17 | $50.59 | $50.59 | 734,537 |
| 2018-02-06 | $49.07 | $50.89 | $48.74 | $50.67 | $50.67 | 899,300 |
| 2018-02-05 | $51.22 | $51.63 | $49.89 | $49.89 | $49.89 | 1,077,846 |
| 2018-02-02 | $51.61 | $52.23 | $51.23 | $51.48 | $51.48 | 991,968 |
| 2018-02-01 | $52.31 | $52.49 | $51.31 | $51.99 | $51.99 | 667,565 |
| 2018-01-31 | $54.12 | $54.47 | $52.20 | $52.81 | $52.81 | 726,393 |
| 2018-01-30 | $54.64 | $55.26 | $53.91 | $53.92 | $53.92 | 957,887 |
| 2018-01-29 | $54.72 | $55.28 | $54.68 | $55.20 | $55.20 | 544,608 |
| 2018-01-26 | $54.43 | $54.85 | $54.06 | $54.76 | $54.76 | 492,247 |
| 2018-01-25 | $53.75 | $54.19 | $53.24 | $54.18 | $54.18 | 330,537 |
| 2018-01-24 | $54.34 | $54.74 | $53.47 | $53.54 | $53.54 | 439,625 |
| 2018-01-23 | $54.27 | $54.62 | $53.83 | $53.96 | $53.96 | 483,706 |
| 2018-01-22 | $53.51 | $54.33 | $52.96 | $54.12 | $54.12 | 1,095,213 |
| 2018-01-19 | $52.00 | $53.61 | $52.00 | $53.52 | $53.52 | 727,436 |
| 2018-01-18 | $52.60 | $52.60 | $51.58 | $51.80 | $51.80 | 923,819 |
| 2018-01-17 | $53.84 | $53.84 | $52.47 | $52.62 | $52.62 | 1,630,230 |
| 2018-01-16 | $54.34 | $54.39 | $53.46 | $53.51 | $53.51 | 1,085,171 |
| 2018-01-12 | $54.20 | $54.39 | $54.08 | $54.22 | $54.22 | 446,389 |
| 2018-01-11 | $53.57 | $54.32 | $53.57 | $54.17 | $54.17 | 654,100 |
| 2018-01-10 | $53.33 | $53.64 | $52.84 | $53.40 | $53.40 | 538,981 |
| 2018-01-09 | $53.51 | $53.94 | $52.92 | $53.33 | $53.33 | 1,125,669 |
| 2018-01-08 | $54.50 | $55.00 | $53.36 | $53.48 | $53.48 | 1,166,059 |
| 2018-01-05 | $54.90 | $54.90 | $53.78 | $54.50 | $54.50 | 1,114,263 |
| 2018-01-04 | $54.85 | $54.96 | $54.35 | $54.61 | $54.61 | 1,245,160 |
| 2018-01-03 | $54.72 | $54.78 | $54.02 | $54.56 | $54.56 | 696,071 |
| 2018-01-02 | $53.51 | $54.90 | $53.29 | $54.74 | $54.74 | 743,958 |
| 2017-12-29 | $53.60 | $54.01 | $53.43 | $53.44 | $53.44 | 437,380 |
| 2017-12-28 | $53.50 | $53.77 | $53.04 | $53.36 | $53.36 | 698,284 |
| 2017-12-27 | $53.35 | $53.91 | $52.91 | $53.39 | $53.39 | 564,950 |
| 2017-12-26 | $53.21 | $54.05 | $52.94 | $53.05 | $53.05 | 695,775 |
| 2017-12-22 | $52.47 | $53.60 | $52.26 | $53.52 | $53.52 | 667,535 |
| 2017-12-21 | $51.95 | $52.77 | $51.88 | $52.53 | $52.53 | 1,137,330 |
| 2017-12-20 | $51.90 | $52.18 | $51.57 | $51.73 | $51.73 | 779,592 |
| 2017-12-19 | $51.58 | $52.77 | $51.37 | $52.02 | $52.02 | 1,028,171 |
| 2017-12-18 | $51.62 | $51.97 | $50.94 | $51.41 | $51.41 | 1,137,316 |
| 2017-12-15 | $50.89 | $51.82 | $50.89 | $51.10 | $51.10 | 1,716,877 |
| 2017-12-14 | $51.68 | $51.78 | $50.99 | $51.07 | $51.07 | 1,371,842 |
| 2017-12-13 | $51.75 | $51.96 | $51.23 | $51.58 | $51.58 | 1,146,377 |
| 2017-12-12 | $51.58 | $52.17 | $51.57 | $51.68 | $51.68 | 752,306 |
| 2017-12-11 | $51.52 | $51.90 | $50.93 | $51.43 | $51.43 | 805,969 |
| 2017-12-08 | $51.00 | $51.73 | $50.69 | $51.64 | $51.64 | 1,198,048 |
| 2017-12-07 | $50.69 | $50.89 | $50.39 | $50.88 | $50.88 | 801,539 |
| 2017-12-06 | $51.11 | $51.67 | $50.64 | $50.69 | $50.69 | 1,858,224 |
| 2017-12-05 | $50.82 | $51.30 | $49.98 | $50.59 | $50.59 | 1,912,392 |
| 2017-12-04 | $50.92 | $51.85 | $50.39 | $50.72 | $50.72 | 1,328,102 |
| 2017-12-01 | $50.01 | $52.30 | $48.06 | $50.60 | $50.60 | 2,431,875 |
| 2017-11-30 | $50.13 | $50.79 | $48.66 | $49.79 | $49.79 | 6,400,273 |
| 2017-11-29 | $49.36 | $51.05 | $49.04 | $50.18 | $50.18 | 1,888,394 |
| 2017-11-28 | $48.39 | $49.39 | $47.83 | $49.22 | $49.22 | 1,158,071 |
| 2017-11-27 | $49.13 | $49.46 | $48.05 | $48.33 | $48.33 | 1,287,501 |
| 2017-11-24 | $49.69 | $49.81 | $48.34 | $49.10 | $49.10 | 445,185 |
| 2017-11-22 | $48.47 | $49.80 | $48.46 | $49.49 | $49.49 | 1,815,703 |
| 2017-11-21 | $48.47 | $48.50 | $47.50 | $48.42 | $48.42 | 1,452,543 |
| 2017-11-20 | $49.80 | $50.08 | $48.00 | $48.49 | $48.49 | 2,399,365 |
| 2017-11-17 | $51.51 | $51.82 | $48.93 | $49.91 | $49.91 | 2,247,668 |
| 2017-11-16 | $50.27 | $51.76 | $49.10 | $51.76 | $51.76 | 5,410,417 |
| 2017-11-15 | $46.00 | $46.00 | $45.42 | $45.65 | $45.65 | 2,495,044 |
| 2017-11-14 | $45.12 | $46.97 | $45.01 | $46.32 | $46.32 | 2,518,924 |
| 2017-11-13 | $44.48 | $45.57 | $44.16 | $45.42 | $45.42 | 1,443,719 |
| 2017-11-10 | $44.54 | $44.64 | $44.17 | $44.47 | $44.47 | 1,652,980 |
| 2017-11-09 | $44.01 | $44.72 | $44.01 | $44.65 | $44.65 | 1,124,459 |
| 2017-11-08 | $43.97 | $44.58 | $43.63 | $44.47 | $44.47 | 981,706 |
| 2017-11-07 | $44.15 | $44.41 | $43.80 | $44.40 | $44.40 | 1,174,667 |
| 2017-11-06 | $42.96 | $44.09 | $42.71 | $43.85 | $43.85 | 1,997,505 |
| 2017-11-03 | $41.87 | $43.48 | $41.49 | $43.37 | $43.37 | 2,080,514 |
| 2017-11-02 | $40.58 | $43.12 | $40.56 | $41.64 | $41.64 | 2,174,583 |
| 2017-11-01 | $44.35 | $44.80 | $40.83 | $41.35 | $41.35 | 3,397,801 |
| 2017-10-31 | $43.12 | $43.95 | $42.86 | $43.79 | $43.79 | 1,904,244 |
| 2017-10-30 | $44.02 | $44.08 | $42.57 | $42.84 | $42.84 | 1,269,397 |
| 2017-10-27 | $43.58 | $44.37 | $43.39 | $44.28 | $44.28 | 788,096 |
| 2017-10-26 | $43.60 | $43.98 | $43.29 | $43.49 | $43.49 | 1,066,626 |
| 2017-10-25 | $43.97 | $43.97 | $43.18 | $43.63 | $43.63 | 876,505 |
| 2017-10-24 | $44.47 | $44.58 | $43.66 | $44.17 | $44.17 | 701,074 |
| 2017-10-23 | $44.59 | $44.71 | $44.21 | $44.49 | $44.49 | 536,314 |
| 2017-10-20 | $44.62 | $44.80 | $44.13 | $44.51 | $44.51 | 801,425 |
| 2017-10-19 | $42.16 | $44.55 | $42.03 | $44.51 | $44.51 | 1,345,907 |
| 2017-10-18 | $41.95 | $42.62 | $41.83 | $42.12 | $42.12 | 1,034,411 |
| 2017-10-17 | $42.37 | $42.45 | $41.60 | $41.90 | $41.90 | 1,046,449 |
| 2017-10-16 | $42.28 | $42.82 | $42.22 | $42.29 | $42.29 | 2,017,283 |
| 2017-10-13 | $42.14 | $42.68 | $41.91 | $42.17 | $42.17 | 1,038,818 |
| 2017-10-12 | $43.10 | $43.25 | $42.22 | $42.75 | $42.75 | 1,012,261 |
| 2017-10-11 | $43.11 | $43.74 | $43.04 | $43.29 | $43.29 | 1,593,089 |
| 2017-10-10 | $42.68 | $43.60 | $42.65 | $43.03 | $43.03 | 1,008,351 |
| 2017-10-09 | $43.53 | $43.53 | $42.45 | $42.58 | $42.58 | 1,309,051 |
| 2017-10-06 | $43.59 | $44.20 | $43.44 | $43.62 | $43.62 | 1,033,123 |
| 2017-10-05 | $43.59 | $43.92 | $43.30 | $43.57 | $43.57 | 1,517,252 |
| 2017-10-04 | $44.71 | $44.90 | $43.59 | $43.66 | $43.66 | 1,343,703 |
| 2017-10-03 | $44.76 | $45.05 | $44.07 | $44.80 | $44.80 | 1,699,551 |
| 2017-10-02 | $43.12 | $44.47 | $42.74 | $44.28 | $44.28 | 2,925,299 |
| 2017-09-29 | $43.27 | $43.69 | $42.92 | $43.12 | $43.12 | 1,790,981 |
| 2017-09-28 | $43.80 | $43.92 | $42.84 | $43.12 | $43.12 | 609,002 |
| 2017-09-27 | $43.29 | $43.86 | $43.15 | $43.80 | $43.80 | 2,007,296 |
| 2017-09-26 | $42.88 | $43.31 | $42.56 | $43.22 | $43.22 | 1,925,927 |
| 2017-09-25 | $42.07 | $43.04 | $42.07 | $42.77 | $42.77 | 1,161,246 |
| 2017-09-22 | $42.02 | $42.34 | $41.72 | $42.14 | $42.14 | 1,411,636 |
| 2017-09-21 | $42.14 | $42.14 | $41.80 | $42.00 | $42.00 | 572,711 |
| 2017-09-20 | $41.12 | $42.20 | $41.00 | $42.13 | $42.13 | 1,475,553 |
| 2017-09-19 | $43.10 | $43.10 | $40.78 | $41.19 | $41.19 | 2,610,453 |
| 2017-09-18 | $43.59 | $43.59 | $42.69 | $43.10 | $43.10 | 815,347 |
| 2017-09-15 | $42.91 | $43.07 | $42.54 | $42.90 | $42.90 | 2,034,619 |
| 2017-09-14 | $43.15 | $43.22 | $42.75 | $43.04 | $43.04 | 1,431,115 |
| 2017-09-13 | $43.45 | $43.84 | $42.95 | $43.12 | $43.12 | 833,277 |
| 2017-09-12 | $42.85 | $43.34 | $42.49 | $43.24 | $43.24 | 1,701,626 |
| 2017-09-11 | $42.41 | $42.98 | $42.15 | $42.81 | $42.81 | 554,668 |
| 2017-09-08 | $41.50 | $42.12 | $41.20 | $41.98 | $41.98 | 801,468 |
| 2017-09-07 | $42.60 | $42.65 | $41.43 | $41.63 | $41.63 | 1,006,830 |
| 2017-09-06 | $43.13 | $43.17 | $42.18 | $42.55 | $42.55 | 1,444,920 |
| 2017-09-05 | $43.94 | $44.08 | $42.75 | $42.93 | $42.93 | 780,430 |
| 2017-09-01 | $44.78 | $44.92 | $43.92 | $44.09 | $44.09 | 764,774 |
| 2017-08-31 | $43.51 | $44.91 | $43.46 | $44.85 | $44.85 | 962,622 |
| 2017-08-30 | $43.32 | $43.47 | $42.82 | $43.32 | $43.32 | 871,252 |
| 2017-08-29 | $43.96 | $44.03 | $42.94 | $43.17 | $43.17 | 763,149 |
| 2017-08-28 | $44.29 | $44.53 | $44.02 | $44.15 | $44.15 | 548,565 |
| 2017-08-25 | $42.78 | $44.30 | $42.63 | $44.22 | $44.22 | 861,499 |
| 2017-08-24 | $43.12 | $43.17 | $42.69 | $42.83 | $42.83 | 749,222 |
| 2017-08-23 | $43.02 | $43.44 | $42.84 | $42.89 | $42.89 | 1,157,581 |
| 2017-08-22 | $43.00 | $43.34 | $42.85 | $43.08 | $43.08 | 1,504,311 |
| 2017-08-21 | $42.47 | $43.10 | $42.35 | $42.96 | $42.96 | 956,126 |
| 2017-08-18 | $41.86 | $42.44 | $41.53 | $42.27 | $42.27 | 663,544 |
| 2017-08-17 | $42.30 | $42.89 | $41.86 | $41.89 | $41.89 | 728,854 |
| 2017-08-16 | $43.27 | $43.48 | $42.76 | $42.89 | $42.89 | 802,385 |
| 2017-08-15 | $42.98 | $43.27 | $42.62 | $43.22 | $43.22 | 954,710 |
| 2017-08-14 | $43.03 | $43.62 | $42.57 | $42.93 | $42.93 | 941,263 |
| 2017-08-11 | $41.94 | $42.83 | $41.52 | $42.76 | $42.76 | 917,204 |
| 2017-08-10 | $42.62 | $42.95 | $41.90 | $42.10 | $42.10 | 1,182,862 |
| 2017-08-09 | $43.96 | $44.49 | $42.62 | $42.71 | $42.71 | 1,666,753 |
| 2017-08-08 | $43.87 | $44.46 | $43.76 | $44.30 | $44.30 | 1,846,064 |
| 2017-08-07 | $44.49 | $44.66 | $43.85 | $43.91 | $43.91 | 932,926 |
| 2017-08-04 | $44.46 | $44.61 | $43.88 | $44.42 | $44.42 | 1,195,175 |
| 2017-08-03 | $45.13 | $45.23 | $44.21 | $44.37 | $44.37 | 2,529,312 |
| 2017-08-02 | $45.66 | $45.88 | $44.70 | $44.97 | $44.97 | 2,503,281 |
| 2017-08-01 | $46.92 | $46.95 | $45.60 | $45.71 | $45.71 | 2,430,075 |
| 2017-07-31 | $47.27 | $48.21 | $46.43 | $46.98 | $46.98 | 1,568,389 |
| 2017-07-28 | $51.49 | $52.00 | $46.70 | $47.73 | $47.73 | 3,633,400 |
| 2017-07-27 | $56.45 | $57.35 | $55.93 | $56.49 | $56.49 | 1,116,607 |
| 2017-07-26 | $56.98 | $57.34 | $56.23 | $56.64 | $56.64 | 610,699 |
| 2017-07-25 | $57.92 | $58.51 | $57.04 | $57.28 | $57.28 | 976,542 |
| 2017-07-24 | $58.05 | $58.35 | $57.69 | $58.10 | $58.10 | 514,717 |
| 2017-07-21 | $57.64 | $58.13 | $57.21 | $58.11 | $58.11 | 451,525 |
| 2017-07-20 | $57.10 | $57.81 | $56.73 | $57.61 | $57.61 | 697,227 |
| 2017-07-19 | $57.50 | $57.80 | $56.54 | $56.93 | $56.93 | 977,844 |
| 2017-07-18 | $58.33 | $58.33 | $56.78 | $57.45 | $57.45 | 1,035,382 |
| 2017-07-17 | $58.56 | $59.08 | $58.38 | $58.45 | $58.45 | 464,673 |
| 2017-07-14 | $57.90 | $58.85 | $57.85 | $58.54 | $58.54 | 467,539 |
| 2017-07-13 | $58.27 | $58.46 | $57.60 | $57.90 | $57.90 | 322,321 |
| 2017-07-12 | $58.10 | $58.60 | $58.10 | $58.24 | $58.24 | 376,342 |
| 2017-07-11 | $57.88 | $57.89 | $57.19 | $57.85 | $57.85 | 421,093 |
| 2017-07-10 | $58.47 | $58.47 | $57.51 | $57.78 | $57.78 | 511,028 |
| 2017-07-07 | $58.11 | $58.62 | $57.18 | $58.43 | $58.43 | 708,127 |
| 2017-07-06 | $59.98 | $60.22 | $57.84 | $57.89 | $57.89 | 610,636 |
| 2017-07-05 | $60.55 | $60.60 | $59.86 | $60.34 | $60.34 | 371,893 |
| 2017-07-03 | $60.41 | $60.80 | $60.05 | $60.58 | $60.58 | 190,515 |
| 2017-06-30 | $60.73 | $61.05 | $60.33 | $60.37 | $60.37 | 610,639 |
| 2017-06-29 | $60.41 | $61.00 | $60.12 | $60.58 | $60.58 | 587,867 |
| 2017-06-28 | $59.97 | $60.39 | $59.40 | $60.26 | $60.26 | 586,403 |
| 2017-06-27 | $60.15 | $60.30 | $59.54 | $59.65 | $59.65 | 624,101 |
| 2017-06-26 | $60.00 | $60.67 | $59.76 | $60.24 | $60.24 | 452,213 |
| 2017-06-23 | $59.94 | $60.59 | $59.71 | $59.97 | $59.97 | 1,463,001 |
| 2017-06-22 | $58.35 | $60.43 | $58.35 | $59.61 | $59.61 | 928,113 |
| 2017-06-21 | $57.65 | $58.34 | $57.08 | $57.82 | $57.82 | 859,405 |
| 2017-06-20 | $57.03 | $58.34 | $56.54 | $57.73 | $57.73 | 1,045,881 |
| 2017-06-19 | $56.65 | $57.01 | $56.20 | $56.87 | $56.87 | 919,139 |
| 2017-06-16 | $55.93 | $56.62 | $55.58 | $56.59 | $56.59 | 846,667 |
| 2017-06-15 | $56.81 | $56.91 | $55.90 | $56.09 | $56.09 | 654,643 |
| 2017-06-14 | $57.57 | $57.57 | $56.68 | $56.91 | $56.91 | 987,015 |
| 2017-06-13 | $57.21 | $57.86 | $56.96 | $57.31 | $57.31 | 915,852 |
| 2017-06-12 | $55.93 | $57.51 | $55.91 | $57.21 | $57.21 | 1,028,222 |
| 2017-06-09 | $54.76 | $56.41 | $54.65 | $55.98 | $55.98 | 721,460 |
| 2017-06-08 | $54.06 | $54.92 | $53.87 | $54.56 | $54.56 | 530,524 |
| 2017-06-07 | $55.20 | $55.21 | $53.83 | $54.18 | $54.18 | 632,126 |
| 2017-06-06 | $54.87 | $55.02 | $54.35 | $55.00 | $55.00 | 603,227 |
| 2017-06-05 | $55.35 | $55.35 | $54.75 | $54.93 | $54.93 | 757,486 |
| 2017-06-02 | $55.31 | $55.70 | $55.14 | $55.46 | $55.46 | 739,150 |
| 2017-06-01 | $54.56 | $55.65 | $54.13 | $55.64 | $55.64 | 958,237 |
| 2017-05-31 | $54.73 | $54.79 | $53.91 | $54.30 | $54.30 | 689,686 |
| 2017-05-30 | $54.44 | $54.98 | $54.44 | $54.66 | $54.66 | 346,384 |
| 2017-05-26 | $55.46 | $55.54 | $54.67 | $54.89 | $54.89 | 832,128 |
| 2017-05-25 | $54.76 | $55.47 | $54.69 | $55.38 | $55.38 | 547,729 |
| 2017-05-24 | $54.34 | $55.05 | $54.18 | $55.00 | $55.00 | 544,151 |
| 2017-05-23 | $54.24 | $54.60 | $53.83 | $54.47 | $54.47 | 1,185,266 |
| 2017-05-22 | $54.69 | $55.13 | $54.01 | $54.14 | $54.14 | 981,489 |
| 2017-05-19 | $55.53 | $55.57 | $54.51 | $54.70 | $54.70 | 851,874 |
| 2017-05-18 | $55.47 | $55.63 | $54.98 | $55.43 | $55.43 | 756,798 |
| 2017-05-17 | $55.56 | $55.97 | $54.83 | $55.19 | $55.19 | 884,273 |
| 2017-05-16 | $56.44 | $56.47 | $55.53 | $55.89 | $55.89 | 1,596,173 |
| 2017-05-15 | $55.31 | $56.18 | $55.13 | $56.15 | $56.15 | 1,264,924 |
| 2017-05-12 | $55.30 | $55.35 | $54.90 | $55.27 | $55.27 | 1,238,815 |
| 2017-05-11 | $55.36 | $55.58 | $54.99 | $55.34 | $55.34 | 897,991 |
| 2017-05-10 | $54.55 | $55.52 | $54.45 | $55.38 | $55.38 | 1,017,215 |
| 2017-05-09 | $54.01 | $54.68 | $53.80 | $54.43 | $54.43 | 1,476,242 |
| 2017-05-08 | $55.18 | $55.31 | $53.93 | $53.95 | $53.95 | 1,564,268 |
| 2017-05-05 | $56.21 | $56.50 | $55.28 | $55.32 | $55.32 | 1,781,733 |
| 2017-05-04 | $54.58 | $56.65 | $54.11 | $56.05 | $56.05 | 3,002,981 |
| 2017-05-03 | $60.86 | $61.32 | $60.28 | $60.43 | $60.43 | 1,357,540 |
| 2017-05-02 | $60.37 | $60.83 | $60.05 | $60.81 | $60.81 | 1,204,194 |
| 2017-05-01 | $60.38 | $60.82 | $59.82 | $60.13 | $60.13 | 1,241,052 |
| 2017-04-28 | $61.34 | $61.34 | $60.28 | $60.36 | $60.36 | 1,495,544 |
| 2017-04-27 | $61.67 | $62.24 | $60.94 | $61.01 | $61.01 | 703,435 |
| 2017-04-26 | $61.68 | $61.86 | $60.91 | $61.66 | $61.66 | 883,882 |
| 2017-04-25 | $60.91 | $61.76 | $60.56 | $61.54 | $61.54 | 1,091,049 |
| 2017-04-24 | $61.12 | $61.28 | $60.50 | $61.02 | $61.02 | 1,486,283 |
| 2017-04-21 | $61.11 | $61.20 | $60.29 | $60.68 | $60.68 | 1,786,913 |
| 2017-04-20 | $61.19 | $62.51 | $60.06 | $61.30 | $61.30 | 6,003,760 |
| 2017-04-19 | $67.30 | $67.41 | $66.53 | $66.69 | $66.69 | 1,274,103 |
| 2017-04-18 | $67.75 | $67.97 | $66.75 | $67.15 | $67.15 | 544,733 |
| 2017-04-17 | $67.80 | $68.14 | $67.57 | $67.99 | $67.99 | 407,678 |
| 2017-04-13 | $68.07 | $68.29 | $67.40 | $67.86 | $67.86 | 461,418 |
| 2017-04-12 | $68.51 | $68.52 | $67.61 | $67.94 | $67.94 | 369,025 |
| 2017-04-11 | $68.08 | $68.51 | $67.86 | $68.38 | $68.38 | 468,514 |
| 2017-04-10 | $67.91 | $68.55 | $67.75 | $68.24 | $68.24 | 375,210 |
| 2017-04-07 | $68.26 | $68.48 | $67.38 | $67.87 | $67.87 | 385,977 |
| 2017-04-06 | $68.37 | $68.46 | $67.46 | $68.35 | $68.35 | 665,695 |
| 2017-04-05 | $68.96 | $69.40 | $67.95 | $68.27 | $68.27 | 622,953 |
| 2017-04-04 | $68.74 | $69.26 | $68.58 | $68.94 | $68.94 | 488,751 |
| 2017-04-03 | $69.44 | $69.57 | $68.57 | $68.83 | $68.83 | 755,966 |
| 2017-03-31 | $69.45 | $69.55 | $68.94 | $69.38 | $69.38 | 551,114 |
| 2017-03-30 | $69.37 | $69.84 | $69.15 | $69.44 | $69.44 | 530,356 |
| 2017-03-29 | $69.42 | $69.89 | $69.27 | $69.37 | $69.37 | 384,630 |
| 2017-03-28 | $69.51 | $69.57 | $68.49 | $69.39 | $69.39 | 460,316 |
| 2017-03-27 | $69.41 | $69.82 | $69.12 | $69.67 | $69.67 | 738,690 |
| 2017-03-24 | $67.99 | $69.68 | $67.94 | $69.27 | $69.27 | 745,611 |
| 2017-03-23 | $68.00 | $68.26 | $67.72 | $67.81 | $67.81 | 545,713 |
| 2017-03-22 | $68.27 | $68.52 | $67.38 | $67.84 | $67.84 | 978,435 |
| 2017-03-21 | $69.31 | $69.76 | $68.25 | $68.28 | $68.28 | 890,911 |
| 2017-03-20 | $70.54 | $70.70 | $69.67 | $70.10 | $70.10 | 695,668 |
| 2017-03-17 | $69.76 | $70.72 | $69.75 | $70.55 | $70.55 | 856,224 |
| 2017-03-16 | $70.63 | $70.80 | $69.60 | $69.76 | $69.76 | 471,706 |
| 2017-03-15 | $70.60 | $71.00 | $70.36 | $70.62 | $70.62 | 664,472 |
| 2017-03-14 | $70.01 | $70.49 | $69.62 | $70.41 | $70.41 | 562,550 |
| 2017-03-13 | $70.20 | $71.26 | $69.84 | $70.36 | $70.36 | 703,926 |
| 2017-03-10 | $69.63 | $70.36 | $68.00 | $69.96 | $69.96 | 1,427,283 |
| 2017-03-09 | $70.14 | $70.75 | $69.27 | $69.66 | $69.66 | 616,533 |
| 2017-03-08 | $70.08 | $70.84 | $70.00 | $70.29 | $70.29 | 652,611 |
| 2017-03-07 | $70.59 | $70.86 | $69.80 | $70.17 | $70.17 | 879,322 |
| 2017-03-06 | $71.65 | $71.89 | $70.81 | $70.96 | $70.96 | 562,931 |
| 2017-03-03 | $70.80 | $72.08 | $70.67 | $72.03 | $72.03 | 949,523 |
| 2017-03-02 | $71.26 | $71.27 | $70.33 | $71.09 | $71.09 | 685,350 |
| 2017-03-01 | $71.61 | $72.13 | $71.29 | $71.41 | $71.41 | 773,210 |
| 2017-02-28 | $71.50 | $71.76 | $71.06 | $71.19 | $71.19 | 688,097 |
| 2017-02-27 | $70.88 | $71.97 | $70.88 | $71.96 | $71.96 | 643,699 |
| 2017-02-24 | $69.56 | $71.17 | $69.38 | $71.17 | $71.17 | 515,798 |
| 2017-02-23 | $70.17 | $70.39 | $69.39 | $69.60 | $69.60 | 578,131 |
| 2017-02-22 | $70.66 | $70.92 | $70.09 | $70.28 | $70.28 | 598,756 |
| 2017-02-21 | $70.10 | $70.89 | $70.10 | $70.73 | $70.73 | 475,493 |
| 2017-02-17 | $69.47 | $70.07 | $69.47 | $70.07 | $70.07 | 538,578 |
| 2017-02-16 | $69.65 | $69.92 | $68.57 | $69.78 | $69.78 | 509,556 |
| 2017-02-15 | $68.44 | $69.99 | $68.15 | $69.77 | $69.77 | 687,454 |
| 2017-02-14 | $67.92 | $68.85 | $67.87 | $68.56 | $68.56 | 1,307,694 |
| 2017-02-13 | $68.29 | $68.61 | $67.39 | $68.10 | $68.10 | 746,249 |
| 2017-02-10 | $67.70 | $68.49 | $67.42 | $68.00 | $68.00 | 871,658 |
| 2017-02-09 | $66.77 | $68.21 | $66.77 | $67.61 | $67.61 | 815,734 |
| 2017-02-08 | $64.76 | $66.92 | $64.70 | $66.50 | $66.50 | 1,434,149 |
| 2017-02-07 | $65.26 | $65.97 | $64.05 | $65.25 | $65.25 | 1,947,145 |
| 2017-02-06 | $68.86 | $69.52 | $68.41 | $68.92 | $68.92 | 649,191 |
| 2017-02-03 | $68.62 | $68.88 | $68.04 | $68.73 | $68.73 | 360,945 |
| 2017-02-02 | $67.87 | $68.26 | $66.92 | $68.13 | $68.13 | 636,454 |
| 2017-02-01 | $68.78 | $69.39 | $67.33 | $67.84 | $67.84 | 1,104,805 |
| 2017-01-31 | $68.12 | $68.38 | $67.79 | $68.35 | $68.35 | 635,080 |
| 2017-01-30 | $67.98 | $67.98 | $66.93 | $67.94 | $67.94 | 484,824 |
| 2017-01-27 | $68.71 | $68.94 | $67.74 | $68.55 | $68.55 | 463,234 |
| 2017-01-26 | $69.71 | $69.71 | $68.30 | $68.49 | $68.49 | 574,358 |
| 2017-01-25 | $69.42 | $70.09 | $68.90 | $69.48 | $69.48 | 714,285 |
| 2017-01-24 | $69.80 | $70.09 | $68.89 | $69.42 | $69.42 | 692,662 |
| 2017-01-23 | $70.00 | $70.19 | $69.21 | $69.97 | $69.97 | 372,246 |
| 2017-01-20 | $69.90 | $70.56 | $69.77 | $70.05 | $70.05 | 391,066 |
| 2017-01-19 | $71.43 | $71.43 | $69.83 | $69.87 | $69.87 | 512,855 |
| 2017-01-18 | $70.69 | $71.47 | $69.18 | $71.45 | $71.45 | 584,087 |
| 2017-01-17 | $70.21 | $71.30 | $69.59 | $70.76 | $70.76 | 1,451,168 |
| 2017-01-13 | $70.00 | $70.84 | $69.85 | $70.69 | $70.69 | 367,967 |
| 2017-01-12 | $69.93 | $70.17 | $69.20 | $70.16 | $70.16 | 510,643 |
| 2017-01-11 | $68.95 | $70.61 | $68.80 | $70.30 | $70.30 | 914,412 |
| 2017-01-10 | $68.40 | $68.98 | $67.87 | $68.87 | $68.87 | 417,767 |
| 2017-01-09 | $68.19 | $68.86 | $67.50 | $68.66 | $68.66 | 433,842 |
| 2017-01-06 | $68.91 | $69.00 | $67.71 | $68.19 | $68.19 | 441,580 |
| 2017-01-05 | $69.11 | $69.57 | $68.45 | $68.88 | $68.88 | 546,301 |
| 2017-01-04 | $67.35 | $69.65 | $67.24 | $69.17 | $69.17 | 714,726 |
| 2017-01-03 | $66.86 | $67.21 | $66.46 | $66.97 | $66.97 | 455,975 |
| 2016-12-30 | $67.00 | $67.43 | $66.48 | $66.66 | $66.66 | 413,646 |
| 2016-12-29 | $66.80 | $67.66 | $66.58 | $66.93 | $66.93 | 408,327 |
| 2016-12-28 | $67.71 | $67.75 | $66.41 | $66.59 | $66.59 | 388,997 |
| 2016-12-27 | $67.82 | $68.09 | $67.67 | $67.81 | $67.81 | 360,900 |
| 2016-12-23 | $67.65 | $68.07 | $66.82 | $67.76 | $67.76 | 386,847 |
| 2016-12-22 | $66.38 | $69.68 | $65.91 | $67.82 | $67.82 | 1,213,673 |
| 2016-12-21 | $65.82 | $66.30 | $65.13 | $65.89 | $65.89 | 1,408,348 |
| 2016-12-20 | $65.88 | $66.56 | $65.67 | $65.80 | $65.80 | 556,445 |
| 2016-12-19 | $65.30 | $66.40 | $65.30 | $65.78 | $65.78 | 500,719 |
| 2016-12-16 | $65.22 | $66.52 | $65.03 | $65.25 | $65.25 | 1,609,748 |
| 2016-12-15 | $65.49 | $66.17 | $64.57 | $65.23 | $65.23 | 1,076,445 |
| 2016-12-14 | $66.03 | $66.54 | $65.12 | $65.39 | $65.39 | 764,082 |
| 2016-12-13 | $66.66 | $67.00 | $64.72 | $66.12 | $66.12 | 1,292,848 |
| 2016-12-12 | $67.68 | $68.14 | $67.45 | $67.78 | $67.78 | 644,735 |
| 2016-12-09 | $67.60 | $68.00 | $66.36 | $67.84 | $67.84 | 362,899 |
| 2016-12-08 | $66.83 | $67.87 | $66.27 | $67.77 | $67.77 | 427,556 |
| 2016-12-07 | $66.92 | $67.04 | $66.22 | $66.41 | $66.41 | 456,367 |
| 2016-12-06 | $65.90 | $67.27 | $65.78 | $67.05 | $67.05 | 1,151,543 |
| 2016-12-05 | $65.42 | $65.94 | $65.24 | $65.92 | $65.92 | 439,303 |
| 2016-12-02 | $65.60 | $66.81 | $65.26 | $65.46 | $65.46 | 486,314 |
| 2016-12-01 | $65.60 | $66.35 | $65.10 | $65.49 | $65.49 | 546,895 |
| 2016-11-30 | $66.07 | $66.47 | $65.44 | $65.47 | $65.47 | 566,378 |
| 2016-11-29 | $65.61 | $66.16 | $65.31 | $66.01 | $66.01 | 479,673 |
| 2016-11-28 | $65.74 | $65.92 | $65.04 | $65.33 | $65.33 | 747,691 |
| 2016-11-25 | $64.99 | $66.04 | $64.75 | $65.82 | $65.82 | 257,780 |
| 2016-11-23 | $63.44 | $64.72 | $63.44 | $64.67 | $64.67 | 319,104 |
| 2016-11-22 | $64.71 | $64.89 | $63.32 | $63.92 | $63.92 | 605,955 |
| 2016-11-21 | $63.87 | $64.63 | $63.71 | $64.58 | $64.58 | 503,453 |
| 2016-11-18 | $64.44 | $64.53 | $63.56 | $63.88 | $63.88 | 343,949 |
| 2016-11-17 | $63.18 | $64.92 | $63.11 | $64.37 | $64.37 | 603,458 |
| 2016-11-16 | $62.67 | $63.36 | $62.30 | $63.05 | $63.05 | 806,286 |
| 2016-11-15 | $63.25 | $63.47 | $62.34 | $62.70 | $62.70 | 665,783 |
| 2016-11-14 | $61.79 | $63.22 | $61.79 | $62.98 | $62.98 | 538,928 |
| 2016-11-11 | $61.63 | $61.77 | $60.84 | $61.56 | $61.56 | 616,070 |
| 2016-11-10 | $62.08 | $62.61 | $60.96 | $61.65 | $61.65 | 791,675 |
| 2016-11-09 | $60.85 | $61.75 | $59.75 | $61.63 | $61.63 | 1,744,192 |
| 2016-11-08 | $61.00 | $63.36 | $60.98 | $63.15 | $63.15 | 1,124,942 |
| 2016-11-07 | $61.10 | $62.00 | $60.77 | $61.16 | $61.16 | 998,393 |
| 2016-11-04 | $60.95 | $61.39 | $60.34 | $60.38 | $60.38 | 813,685 |
| 2016-11-03 | $61.94 | $62.58 | $60.67 | $60.84 | $60.84 | 898,893 |
| 2016-11-02 | $60.46 | $62.35 | $60.46 | $62.05 | $62.05 | 644,692 |
| 2016-11-01 | $61.61 | $61.61 | $60.59 | $60.93 | $60.93 | 1,113,089 |
| 2016-10-31 | $60.96 | $61.67 | $60.45 | $61.25 | $61.25 | 1,157,276 |
| 2016-10-28 | $60.75 | $61.70 | $60.74 | $60.89 | $60.89 | 776,927 |
| 2016-10-27 | $61.15 | $62.71 | $59.36 | $60.90 | $60.90 | 1,989,156 |
| 2016-10-26 | $65.01 | $66.10 | $64.52 | $65.00 | $65.00 | 912,435 |
| 2016-10-25 | $66.60 | $66.75 | $65.34 | $65.43 | $65.43 | 703,785 |
| 2016-10-24 | $67.16 | $67.16 | $66.64 | $66.80 | $66.80 | 306,423 |
| 2016-10-21 | $66.87 | $67.42 | $65.92 | $66.51 | $66.51 | 402,554 |
| 2016-10-20 | $67.08 | $67.51 | $66.74 | $66.96 | $66.96 | 355,769 |
| 2016-10-19 | $67.18 | $67.29 | $66.24 | $67.02 | $67.02 | 172,949 |
| 2016-10-18 | $66.03 | $67.18 | $65.87 | $66.98 | $66.98 | 242,298 |
| 2016-10-17 | $65.57 | $65.95 | $65.19 | $65.60 | $65.60 | 312,294 |
| 2016-10-14 | $66.46 | $66.79 | $65.26 | $65.51 | $65.51 | 482,563 |
| 2016-10-13 | $65.84 | $66.43 | $65.52 | $66.16 | $66.16 | 395,466 |
| 2016-10-12 | $65.73 | $66.40 | $65.53 | $66.18 | $66.18 | 335,769 |
| 2016-10-11 | $66.76 | $67.17 | $65.38 | $65.66 | $65.66 | 231,565 |
| 2016-10-10 | $66.28 | $67.38 | $66.28 | $67.02 | $67.02 | 312,207 |
| 2016-10-07 | $66.95 | $67.14 | $65.48 | $66.12 | $66.12 | 692,755 |
| 2016-10-06 | $66.73 | $66.97 | $66.28 | $66.90 | $66.90 | 570,692 |
| 2016-10-05 | $66.26 | $67.24 | $66.23 | $66.92 | $66.92 | 626,822 |
| 2016-10-04 | $65.57 | $66.04 | $65.11 | $65.77 | $65.77 | 597,334 |
| 2016-10-03 | $65.96 | $66.23 | $65.36 | $65.89 | $65.89 | 340,636 |
| 2016-09-30 | $66.00 | $66.49 | $65.41 | $66.25 | $66.25 | 531,284 |
| 2016-09-29 | $66.00 | $66.57 | $65.65 | $65.93 | $65.93 | 439,492 |
| 2016-09-28 | $65.14 | $66.23 | $65.11 | $65.99 | $65.99 | 573,726 |
| 2016-09-27 | $65.13 | $65.38 | $64.75 | $65.11 | $65.11 | 612,634 |
| 2016-09-26 | $64.89 | $65.73 | $64.53 | $65.01 | $65.01 | 889,885 |
| 2016-09-23 | $65.99 | $66.44 | $64.94 | $64.94 | $64.94 | 341,806 |
| 2016-09-22 | $65.47 | $66.14 | $65.35 | $65.93 | $65.93 | 336,058 |
| 2016-09-21 | $64.61 | $65.36 | $64.47 | $65.29 | $65.29 | 448,520 |
| 2016-09-20 | $65.05 | $65.05 | $64.49 | $64.50 | $64.50 | 450,368 |
| 2016-09-19 | $65.43 | $65.67 | $64.48 | $64.72 | $64.72 | 608,614 |
| 2016-09-16 | $65.08 | $65.45 | $64.63 | $65.06 | $65.06 | 1,023,741 |
| 2016-09-15 | $64.85 | $65.65 | $64.24 | $65.26 | $65.26 | 681,169 |
| 2016-09-14 | $66.83 | $66.83 | $64.87 | $65.05 | $65.05 | 565,960 |
| 2016-09-13 | $66.39 | $66.84 | $66.11 | $66.60 | $66.60 | 524,638 |
| 2016-09-12 | $65.64 | $67.08 | $65.37 | $66.99 | $66.99 | 324,602 |
| 2016-09-09 | $66.72 | $66.87 | $65.89 | $65.89 | $65.89 | 472,629 |
| 2016-09-08 | $67.09 | $67.61 | $67.04 | $67.29 | $67.29 | 512,634 |
| 2016-09-07 | $66.87 | $67.76 | $66.76 | $67.15 | $67.15 | 989,934 |
| 2016-09-06 | $66.40 | $67.03 | $65.89 | $66.89 | $66.89 | 674,785 |
| 2016-09-02 | $64.87 | $66.72 | $64.44 | $66.57 | $66.57 | 789,392 |
| 2016-09-01 | $65.59 | $65.74 | $63.74 | $64.48 | $64.48 | 547,880 |
| 2016-08-31 | $65.91 | $66.05 | $65.13 | $65.77 | $65.77 | 712,545 |
| 2016-08-30 | $65.10 | $66.40 | $65.10 | $65.89 | $65.89 | 914,128 |
| 2016-08-29 | $62.89 | $65.20 | $62.63 | $65.18 | $65.18 | 1,138,543 |
| 2016-08-26 | $63.66 | $64.04 | $62.64 | $62.73 | $62.73 | 886,316 |
| 2016-08-25 | $64.36 | $64.46 | $63.50 | $63.53 | $63.53 | 860,020 |
| 2016-08-24 | $65.13 | $65.35 | $64.27 | $64.62 | $64.62 | 998,770 |
| 2016-08-23 | $65.08 | $65.66 | $64.61 | $64.88 | $64.88 | 423,707 |
| 2016-08-22 | $64.42 | $65.01 | $64.21 | $64.97 | $64.97 | 350,311 |
| 2016-08-19 | $64.17 | $64.83 | $63.56 | $64.59 | $64.59 | 464,691 |
| 2016-08-18 | $64.23 | $64.97 | $64.23 | $64.60 | $64.60 | 536,085 |
| 2016-08-17 | $65.62 | $65.67 | $63.52 | $64.24 | $64.24 | 799,271 |
| 2016-08-16 | $66.31 | $66.69 | $65.56 | $65.86 | $65.86 | 482,345 |
| 2016-08-15 | $65.89 | $66.42 | $65.89 | $66.29 | $66.29 | 423,291 |
| 2016-08-12 | $65.53 | $65.89 | $65.53 | $65.75 | $65.75 | 502,311 |
| 2016-08-11 | $64.67 | $65.82 | $64.25 | $65.70 | $65.70 | 531,860 |
| 2016-08-10 | $65.52 | $65.82 | $64.35 | $64.62 | $64.62 | 401,547 |
| 2016-08-09 | $66.15 | $66.51 | $65.46 | $65.67 | $65.67 | 340,595 |
| 2016-08-08 | $66.42 | $68.34 | $65.76 | $65.98 | $65.98 | 452,906 |
| 2016-08-05 | $67.09 | $67.17 | $66.03 | $66.41 | $66.41 | 607,031 |
| 2016-08-04 | $67.19 | $67.19 | $66.51 | $66.82 | $66.82 | 545,585 |
| 2016-08-03 | $67.01 | $67.80 | $66.47 | $67.26 | $67.26 | 570,767 |
| 2016-08-02 | $69.05 | $69.22 | $67.00 | $67.20 | $67.20 | 527,512 |
| 2016-08-01 | $68.93 | $69.51 | $68.76 | $68.99 | $68.99 | 538,510 |
| 2016-07-29 | $69.31 | $69.84 | $68.18 | $68.91 | $68.91 | 1,143,717 |
| 2016-07-28 | $71.28 | $72.63 | $67.93 | $69.93 | $69.93 | 3,974,715 |
| 2016-07-27 | $75.00 | $75.83 | $74.83 | $75.35 | $75.35 | 652,275 |
| 2016-07-26 | $74.98 | $75.42 | $74.72 | $75.31 | $75.31 | 359,348 |
| 2016-07-25 | $75.67 | $75.81 | $74.82 | $75.18 | $75.18 | 300,771 |
| 2016-07-22 | $75.96 | $76.04 | $75.27 | $75.91 | $75.91 | 230,642 |
| 2016-07-21 | $74.94 | $76.04 | $74.85 | $75.82 | $75.82 | 342,242 |
| 2016-07-20 | $75.09 | $75.22 | $74.68 | $75.12 | $75.12 | 352,193 |
| 2016-07-19 | $74.93 | $75.51 | $74.20 | $74.68 | $74.68 | 330,873 |
| 2016-07-18 | $75.10 | $75.42 | $74.63 | $74.88 | $74.88 | 401,187 |
| 2016-07-15 | $76.22 | $76.51 | $74.89 | $74.98 | $74.98 | 384,074 |
| 2016-07-14 | $76.39 | $76.95 | $75.46 | $75.96 | $75.96 | 442,346 |
| 2016-07-13 | $76.23 | $76.96 | $75.74 | $76.12 | $76.12 | 329,684 |
| 2016-07-12 | $76.58 | $76.86 | $76.11 | $76.29 | $76.29 | 385,038 |
| 2016-07-11 | $76.05 | $76.84 | $76.05 | $76.11 | $76.11 | 394,357 |
| 2016-07-08 | $74.22 | $76.26 | $74.22 | $75.98 | $75.98 | 898,814 |
| 2016-07-07 | $73.23 | $74.06 | $73.09 | $73.71 | $73.71 | 379,458 |
| 2016-07-06 | $72.48 | $73.26 | $72.38 | $73.21 | $73.21 | 631,344 |
| 2016-07-05 | $72.36 | $72.76 | $71.97 | $72.66 | $72.66 | 476,516 |
| 2016-07-01 | $72.28 | $73.06 | $72.00 | $72.80 | $72.80 | 452,401 |
| 2016-06-30 | $71.40 | $72.43 | $71.19 | $72.43 | $72.43 | 718,537 |
| 2016-06-29 | $70.01 | $71.69 | $69.93 | $71.46 | $71.46 | 391,469 |
| 2016-06-28 | $68.55 | $69.98 | $68.23 | $69.53 | $69.53 | 549,657 |
| 2016-06-27 | $69.62 | $69.62 | $67.65 | $68.02 | $68.02 | 592,373 |
| 2016-06-24 | $69.98 | $71.19 | $69.92 | $69.97 | $69.97 | 703,185 |
| 2016-06-23 | $72.21 | $72.83 | $72.06 | $72.80 | $72.80 | 586,917 |
| 2016-06-22 | $70.72 | $72.16 | $70.35 | $71.97 | $71.97 | 743,824 |
| 2016-06-21 | $70.68 | $71.12 | $70.20 | $70.74 | $70.74 | 750,190 |
| 2016-06-20 | $69.57 | $70.45 | $69.25 | $70.38 | $70.38 | 453,882 |
| 2016-06-17 | $69.73 | $70.13 | $68.44 | $68.86 | $68.86 | 842,346 |
| 2016-06-16 | $68.50 | $69.40 | $67.90 | $69.37 | $69.37 | 443,366 |
| 2016-06-15 | $69.48 | $69.88 | $69.07 | $69.12 | $69.12 | 416,245 |
| 2016-06-14 | $68.66 | $69.57 | $68.34 | $69.50 | $69.50 | 1,032,053 |
| 2016-06-13 | $68.74 | $69.49 | $68.27 | $68.66 | $68.66 | 416,645 |
| 2016-06-10 | $69.41 | $69.51 | $68.53 | $68.87 | $68.87 | 558,532 |
| 2016-06-09 | $70.10 | $70.23 | $69.76 | $70.02 | $70.02 | 440,791 |
| 2016-06-08 | $69.73 | $70.56 | $69.71 | $70.15 | $70.15 | 458,348 |
| 2016-06-07 | $68.32 | $69.84 | $68.02 | $69.78 | $69.78 | 612,492 |
| 2016-06-06 | $67.60 | $68.45 | $67.11 | $68.30 | $68.30 | 387,126 |
| 2016-06-03 | $68.31 | $68.31 | $67.19 | $67.50 | $67.50 | 345,501 |
| 2016-06-02 | $67.93 | $68.44 | $67.64 | $68.31 | $68.31 | 660,172 |
| 2016-06-01 | $68.11 | $68.11 | $66.98 | $67.99 | $67.99 | 658,089 |
| 2016-05-31 | $68.29 | $68.69 | $68.06 | $68.45 | $68.45 | 524,681 |
| 2016-05-27 | $67.67 | $68.32 | $67.62 | $68.08 | $68.08 | 448,069 |
| 2016-05-26 | $68.07 | $68.41 | $67.53 | $67.59 | $67.59 | 334,453 |
| 2016-05-25 | $68.53 | $68.81 | $67.90 | $68.05 | $68.05 | 332,058 |
| 2016-05-24 | $67.42 | $68.29 | $66.77 | $68.25 | $68.25 | 468,722 |
| 2016-05-23 | $67.13 | $67.54 | $66.90 | $66.93 | $66.93 | 283,334 |
| 2016-05-20 | $67.31 | $67.56 | $66.76 | $67.17 | $67.17 | 474,031 |
| 2016-05-19 | $66.59 | $67.18 | $65.96 | $66.87 | $66.87 | 499,213 |
| 2016-05-18 | $67.34 | $67.64 | $66.46 | $67.07 | $67.07 | 639,794 |
| 2016-05-17 | $68.31 | $68.87 | $67.30 | $67.46 | $67.46 | 553,632 |
| 2016-05-16 | $68.53 | $69.23 | $68.23 | $68.55 | $68.55 | 738,298 |
| 2016-05-13 | $68.73 | $69.67 | $68.20 | $68.62 | $68.62 | 653,579 |
| 2016-05-12 | $69.17 | $69.46 | $68.10 | $68.69 | $68.69 | 641,070 |
| 2016-05-11 | $69.99 | $70.21 | $69.08 | $69.13 | $69.13 | 326,752 |
| 2016-05-10 | $69.64 | $70.25 | $69.41 | $69.95 | $69.95 | 381,720 |
| 2016-05-09 | $69.47 | $70.13 | $69.39 | $69.65 | $69.65 | 493,187 |
| 2016-05-06 | $69.14 | $69.63 | $68.90 | $69.33 | $69.33 | 630,410 |
| 2016-05-05 | $68.91 | $69.37 | $68.16 | $69.25 | $69.25 | 546,819 |
| 2016-05-04 | $69.92 | $70.48 | $68.85 | $69.09 | $69.09 | 819,230 |
| 2016-05-03 | $69.53 | $70.27 | $69.48 | $70.08 | $70.08 | 839,460 |
| 2016-05-02 | $71.66 | $71.99 | $69.90 | $70.10 | $70.10 | 1,046,294 |
| 2016-04-29 | $70.62 | $72.02 | $70.34 | $71.29 | $71.29 | 938,426 |
| 2016-04-28 | $71.12 | $71.87 | $69.81 | $70.75 | $70.75 | 1,709,116 |
| 2016-04-27 | $71.96 | $72.94 | $71.93 | $72.94 | $72.94 | 903,516 |
| 2016-04-26 | $72.45 | $72.86 | $71.84 | $71.99 | $71.99 | 546,669 |
| 2016-04-25 | $72.15 | $73.68 | $71.76 | $72.20 | $72.20 | 772,415 |
| 2016-04-22 | $71.77 | $72.47 | $71.62 | $72.15 | $72.15 | 464,909 |
| 2016-04-21 | $70.44 | $73.25 | $70.07 | $71.89 | $71.89 | 1,012,535 |
| 2016-04-20 | $68.64 | $70.65 | $68.17 | $70.28 | $70.28 | 555,829 |
| 2016-04-19 | $69.21 | $69.75 | $68.00 | $68.64 | $68.64 | 917,251 |
| 2016-04-18 | $69.08 | $69.50 | $68.78 | $69.34 | $69.34 | 471,617 |
| 2016-04-15 | $68.00 | $69.39 | $67.61 | $69.25 | $69.25 | 770,450 |
| 2016-04-14 | $67.26 | $68.39 | $66.93 | $67.89 | $67.89 | 552,030 |
| 2016-04-13 | $66.81 | $67.92 | $66.51 | $67.27 | $67.27 | 976,825 |
| 2016-04-12 | $64.18 | $67.33 | $64.15 | $66.63 | $66.63 | 1,329,706 |
| 2016-04-11 | $63.85 | $64.59 | $63.43 | $64.21 | $64.21 | 817,548 |
| 2016-04-08 | $63.80 | $64.03 | $63.13 | $63.77 | $63.77 | 684,024 |
| 2016-04-07 | $63.59 | $63.95 | $62.94 | $63.46 | $63.46 | 606,631 |
| 2016-04-06 | $62.12 | $63.88 | $62.05 | $63.88 | $63.88 | 685,783 |
| 2016-04-05 | $62.81 | $62.94 | $61.87 | $61.97 | $61.97 | 855,645 |
| 2016-04-04 | $64.59 | $64.61 | $63.10 | $63.18 | $63.18 | 850,540 |
| 2016-04-01 | $64.15 | $64.59 | $63.16 | $64.54 | $64.54 | 833,257 |
| 2016-03-31 | $65.16 | $65.57 | $64.20 | $64.62 | $64.62 | 1,184,952 |
| 2016-03-30 | $65.35 | $65.58 | $64.57 | $65.34 | $65.34 | 535,746 |
| 2016-03-29 | $64.98 | $65.29 | $64.28 | $65.16 | $65.16 | 950,751 |
| 2016-03-28 | $64.42 | $65.16 | $63.79 | $64.93 | $64.93 | 802,435 |
| 2016-03-24 | $64.49 | $65.05 | $63.77 | $64.27 | $64.27 | 761,982 |
| 2016-03-23 | $64.48 | $65.21 | $64.16 | $64.91 | $64.91 | 909,751 |
| 2016-03-22 | $63.76 | $64.61 | $63.58 | $64.40 | $64.40 | 701,844 |
| 2016-03-21 | $63.18 | $64.28 | $62.95 | $64.20 | $64.20 | 644,018 |
| 2016-03-18 | $61.95 | $64.60 | $61.95 | $63.40 | $63.40 | 1,071,367 |
| 2016-03-17 | $62.92 | $63.26 | $61.44 | $62.12 | $62.12 | 1,350,919 |
| 2016-03-16 | $62.45 | $63.59 | $62.42 | $63.06 | $63.06 | 833,088 |
| 2016-03-15 | $63.48 | $63.85 | $61.80 | $62.54 | $62.54 | 911,194 |
| 2016-03-14 | $65.07 | $65.52 | $63.52 | $63.55 | $63.55 | 933,200 |
| 2016-03-11 | $64.14 | $65.70 | $63.79 | $65.05 | $65.05 | 1,585,589 |
| 2016-03-10 | $65.35 | $65.86 | $63.22 | $63.72 | $63.72 | 703,523 |
| 2016-03-09 | $65.31 | $65.90 | $64.34 | $64.92 | $64.92 | 600,106 |
| 2016-03-08 | $66.22 | $66.37 | $64.64 | $65.11 | $65.11 | 525,709 |
| 2016-03-07 | $66.31 | $66.71 | $63.40 | $66.35 | $66.35 | 1,548,333 |
| 2016-03-04 | $68.76 | $68.78 | $67.47 | $67.98 | $67.98 | 694,181 |
| 2016-03-03 | $67.19 | $68.77 | $67.02 | $68.76 | $68.76 | 438,123 |
| 2016-03-02 | $67.54 | $68.56 | $66.83 | $67.33 | $67.33 | 519,980 |
| 2016-03-01 | $67.35 | $68.26 | $66.91 | $67.70 | $67.70 | 433,774 |
| 2016-02-29 | $68.24 | $68.25 | $66.96 | $67.04 | $67.04 | 576,442 |
| 2016-02-26 | $67.04 | $68.31 | $66.32 | $68.08 | $68.08 | 515,214 |
| 2016-02-25 | $66.76 | $67.53 | $66.54 | $67.03 | $67.03 | 418,126 |
| 2016-02-24 | $66.28 | $66.76 | $65.20 | $66.51 | $66.51 | 467,921 |
| 2016-02-23 | $67.23 | $67.99 | $66.33 | $66.60 | $66.60 | 482,385 |
| 2016-02-22 | $66.41 | $68.04 | $66.24 | $67.30 | $67.30 | 1,110,880 |
| 2016-02-19 | $64.93 | $66.05 | $64.41 | $65.88 | $65.88 | 473,001 |
| 2016-02-18 | $65.00 | $66.28 | $64.32 | $64.94 | $64.94 | 813,727 |
| 2016-02-17 | $65.15 | $65.36 | $64.21 | $64.81 | $64.81 | 986,778 |
| 2016-02-16 | $63.39 | $65.17 | $62.76 | $64.97 | $64.97 | 940,111 |
| 2016-02-12 | $65.25 | $65.40 | $62.94 | $63.42 | $63.42 | 1,311,394 |
| 2016-02-11 | $65.97 | $66.41 | $64.92 | $65.09 | $65.09 | 555,229 |
| 2016-02-10 | $66.04 | $68.36 | $63.00 | $67.02 | $67.02 | 970,447 |
| 2016-02-09 | $63.89 | $66.43 | $63.89 | $65.98 | $65.98 | 1,195,084 |
| 2016-02-08 | $64.01 | $65.02 | $62.79 | $64.65 | $64.65 | 1,407,537 |
| 2016-02-05 | $63.38 | $65.11 | $63.38 | $64.82 | $64.82 | 1,451,522 |
| 2016-02-04 | $61.90 | $65.35 | $61.40 | $63.93 | $63.93 | 2,479,864 |
| 2016-02-03 | $68.42 | $68.72 | $64.90 | $67.01 | $67.01 | 1,621,704 |
| 2016-02-02 | $68.88 | $69.40 | $67.94 | $68.07 | $68.07 | 689,799 |
| 2016-02-01 | $69.11 | $69.81 | $68.57 | $69.54 | $69.54 | 777,942 |
| 2016-01-29 | $67.11 | $69.46 | $66.90 | $69.46 | $69.46 | 1,028,284 |
| 2016-01-28 | $69.25 | $69.29 | $65.90 | $66.93 | $66.93 | 882,391 |
| 2016-01-27 | $69.45 | $69.96 | $68.49 | $68.86 | $68.86 | 856,290 |
| 2016-01-26 | $68.67 | $69.69 | $68.01 | $69.47 | $69.47 | 472,191 |
| 2016-01-25 | $68.34 | $69.31 | $68.22 | $68.54 | $68.54 | 438,921 |
| 2016-01-22 | $68.12 | $68.66 | $67.62 | $68.43 | $68.43 | 759,276 |
| 2016-01-21 | $67.48 | $68.11 | $66.49 | $67.48 | $67.48 | 928,175 |
| 2016-01-20 | $66.28 | $68.08 | $64.88 | $67.50 | $67.50 | 1,071,673 |
| 2016-01-19 | $66.84 | $67.71 | $66.28 | $67.03 | $67.03 | 803,827 |
| 2016-01-15 | $65.63 | $66.34 | $64.18 | $66.28 | $66.28 | 1,128,122 |
| 2016-01-14 | $66.39 | $67.19 | $65.72 | $66.80 | $66.80 | 706,947 |
| 2016-01-13 | $67.83 | $68.22 | $65.49 | $66.38 | $66.38 | 1,103,595 |
| 2016-01-12 | $67.60 | $68.62 | $66.82 | $67.74 | $67.74 | 729,086 |
| 2016-01-11 | $68.51 | $69.23 | $66.62 | $67.19 | $67.19 | 789,568 |
| 2016-01-08 | $68.32 | $69.21 | $68.01 | $68.21 | $68.21 | 769,390 |
| 2016-01-07 | $68.19 | $68.54 | $67.45 | $67.96 | $67.96 | 1,081,502 |
| 2016-01-06 | $69.10 | $70.37 | $68.69 | $69.25 | $69.25 | 1,709,683 |
| 2016-01-05 | $71.10 | $71.26 | $69.18 | $69.81 | $69.81 | 955,276 |
| 2016-01-04 | $70.59 | $71.24 | $69.80 | $71.05 | $71.05 | 1,054,948 |
| 2015-12-31 | $71.98 | $72.67 | $71.58 | $71.66 | $71.66 | 618,415 |
| 2015-12-30 | $72.71 | $73.35 | $72.06 | $72.10 | $72.10 | 323,207 |
| 2015-12-29 | $72.66 | $73.46 | $72.53 | $73.04 | $73.04 | 288,331 |
| 2015-12-28 | $72.57 | $72.91 | $71.67 | $72.28 | $72.28 | 405,431 |
| 2015-12-24 | $72.94 | $73.37 | $72.66 | $72.91 | $72.91 | 174,148 |
| 2015-12-23 | $72.50 | $73.30 | $72.07 | $73.21 | $73.21 | 350,361 |
| 2015-12-22 | $72.10 | $72.50 | $70.92 | $72.14 | $72.14 | 735,888 |
| 2015-12-21 | $71.67 | $72.10 | $71.17 | $72.07 | $72.07 | 362,912 |
| 2015-12-18 | $72.50 | $72.94 | $71.38 | $71.40 | $71.40 | 876,534 |
| 2015-12-17 | $72.57 | $73.61 | $72.43 | $72.84 | $72.84 | 980,793 |
| 2015-12-16 | $71.28 | $72.61 | $70.80 | $72.53 | $72.53 | 826,912 |
| 2015-12-15 | $70.49 | $71.11 | $69.57 | $70.72 | $70.72 | 1,118,249 |
| 2015-12-14 | $70.99 | $71.79 | $69.27 | $69.97 | $69.97 | 688,666 |
| 2015-12-11 | $71.11 | $71.92 | $70.95 | $71.06 | $71.06 | 706,650 |
| 2015-12-10 | $70.94 | $72.04 | $70.94 | $71.80 | $71.80 | 699,587 |
| 2015-12-09 | $71.19 | $72.97 | $70.96 | $71.01 | $71.01 | 974,872 |
| 2015-12-08 | $70.36 | $71.99 | $69.70 | $71.48 | $71.48 | 944,725 |
| 2015-12-07 | $71.04 | $71.39 | $70.00 | $70.36 | $70.36 | 622,934 |
| 2015-12-04 | $70.54 | $71.36 | $70.44 | $71.20 | $71.20 | 637,726 |
| 2015-12-03 | $71.75 | $72.34 | $70.06 | $70.29 | $70.29 | 751,763 |
| 2015-12-02 | $72.32 | $72.56 | $71.55 | $71.68 | $71.68 | 832,837 |
| 2015-12-01 | $71.81 | $72.35 | $71.37 | $72.22 | $72.22 | 1,197,226 |
| 2015-11-30 | $73.83 | $74.09 | $71.37 | $71.37 | $71.37 | 4,571,517 |
| 2015-11-27 | $73.91 | $74.44 | $73.26 | $73.57 | $73.57 | 463,486 |
| 2015-11-25 | $74.57 | $74.83 | $73.67 | $73.75 | $73.75 | 521,234 |
| 2015-11-24 | $74.45 | $74.97 | $73.52 | $74.48 | $74.48 | 964,632 |
| 2015-11-23 | $73.23 | $75.86 | $73.23 | $74.97 | $74.97 | 1,230,760 |
| 2015-11-20 | $73.13 | $73.37 | $71.89 | $73.06 | $73.06 | 851,268 |
| 2015-11-19 | $72.94 | $73.20 | $72.08 | $73.09 | $73.09 | 1,044,452 |
| 2015-11-18 | $72.24 | $73.12 | $72.14 | $72.51 | $72.51 | 690,873 |
| 2015-11-17 | $71.10 | $72.45 | $71.10 | $71.82 | $71.82 | 669,630 |
| 2015-11-16 | $70.89 | $71.58 | $70.32 | $70.93 | $70.93 | 751,066 |
| 2015-11-13 | $69.55 | $71.72 | $69.00 | $70.89 | $70.89 | 1,322,600 |
| 2015-11-12 | $70.92 | $71.13 | $69.50 | $69.55 | $69.55 | 876,965 |
| 2015-11-11 | $73.56 | $73.95 | $70.90 | $71.10 | $71.10 | 1,021,014 |
| 2015-11-10 | $72.93 | $73.85 | $72.68 | $73.56 | $73.56 | 615,674 |
| 2015-11-09 | $73.70 | $73.79 | $72.17 | $73.19 | $73.19 | 629,852 |
| 2015-11-06 | $73.47 | $74.01 | $72.73 | $73.71 | $73.71 | 708,670 |
| 2015-11-05 | $72.58 | $73.68 | $72.18 | $73.54 | $73.54 | 654,284 |
| 2015-11-04 | $73.11 | $73.64 | $72.23 | $72.51 | $72.51 | 618,898 |
| 2015-11-03 | $71.90 | $73.23 | $71.84 | $72.99 | $72.99 | 1,040,121 |
| 2015-11-02 | $70.89 | $72.60 | $70.51 | $72.20 | $72.20 | 1,132,317 |
| 2015-10-30 | $71.25 | $71.67 | $70.22 | $70.47 | $70.47 | 1,555,941 |
| 2015-10-29 | $70.14 | $72.35 | $68.66 | $71.25 | $71.25 | 2,315,588 |
| 2015-10-28 | $73.09 | $73.79 | $71.97 | $73.74 | $73.74 | 1,399,058 |
| 2015-10-27 | $73.11 | $74.25 | $71.61 | $73.08 | $73.08 | 2,003,977 |
| 2015-10-26 | $76.55 | $76.69 | $72.65 | $73.11 | $73.11 | 2,955,204 |
| 2015-10-23 | $76.16 | $77.23 | $75.36 | $76.48 | $76.48 | 1,720,796 |
| 2015-10-22 | $81.69 | $81.98 | $74.63 | $75.30 | $75.30 | 2,582,934 |
| 2015-10-21 | $82.74 | $83.20 | $81.03 | $82.02 | $82.02 | 531,609 |
| 2015-10-20 | $80.74 | $82.89 | $80.59 | $82.61 | $82.61 | 851,042 |
| 2015-10-19 | $80.23 | $81.28 | $79.69 | $80.37 | $80.37 | 753,128 |
| 2015-10-16 | $80.08 | $80.92 | $79.75 | $80.33 | $80.33 | 562,515 |
| 2015-10-15 | $79.60 | $80.10 | $78.25 | $80.05 | $80.05 | 563,071 |
| 2015-10-14 | $80.35 | $81.08 | $79.60 | $79.84 | $79.84 | 460,392 |
| 2015-10-13 | $80.13 | $81.50 | $79.85 | $80.36 | $80.36 | 567,322 |
| 2015-10-12 | $78.96 | $80.45 | $78.63 | $80.33 | $80.33 | 440,443 |
| 2015-10-09 | $78.31 | $79.06 | $77.76 | $78.96 | $78.96 | 676,584 |
| 2015-10-08 | $77.19 | $78.49 | $76.59 | $78.30 | $78.30 | 790,525 |
| 2015-10-07 | $76.78 | $78.07 | $75.80 | $77.19 | $77.19 | 1,042,283 |
| 2015-10-06 | $78.60 | $78.74 | $76.31 | $76.74 | $76.74 | 849,587 |
| 2015-10-05 | $78.00 | $78.62 | $77.18 | $78.46 | $78.46 | 1,160,584 |
| 2015-10-02 | $75.21 | $77.43 | $74.84 | $77.43 | $77.43 | 911,868 |
| 2015-10-01 | $76.76 | $77.16 | $75.81 | $76.51 | $76.51 | 735,656 |
| 2015-09-30 | $78.00 | $78.35 | $76.08 | $76.79 | $76.79 | 1,271,302 |
| 2015-09-29 | $78.18 | $78.49 | $76.85 | $77.19 | $77.19 | 1,049,186 |
| 2015-09-28 | $80.97 | $80.97 | $77.06 | $78.29 | $78.29 | 1,200,463 |
| 2015-09-25 | $83.77 | $83.93 | $80.91 | $81.57 | $81.57 | 729,928 |
| 2015-09-24 | $84.16 | $84.37 | $82.65 | $83.19 | $83.19 | 683,572 |
| 2015-09-23 | $84.37 | $85.10 | $84.13 | $84.49 | $84.49 | 586,338 |
| 2015-09-22 | $84.01 | $84.61 | $83.21 | $83.92 | $83.92 | 524,936 |
| 2015-09-21 | $85.38 | $85.97 | $84.48 | $84.80 | $84.80 | 706,719 |
| 2015-09-18 | $83.43 | $84.76 | $83.36 | $84.52 | $84.52 | 925,908 |
| 2015-09-17 | $83.80 | $85.04 | $83.01 | $84.34 | $84.34 | 556,393 |
| 2015-09-16 | $83.21 | $83.99 | $82.45 | $83.20 | $83.20 | 406,393 |
| 2015-09-15 | $81.82 | $82.70 | $81.54 | $82.54 | $82.54 | 424,104 |
| 2015-09-14 | $81.75 | $81.84 | $81.15 | $81.41 | $81.41 | 413,694 |
| 2015-09-11 | $80.03 | $81.28 | $80.02 | $81.00 | $81.00 | 316,426 |
| 2015-09-10 | $80.05 | $81.37 | $80.01 | $80.33 | $80.33 | 532,872 |
| 2015-09-09 | $81.83 | $82.09 | $80.16 | $80.35 | $80.35 | 705,851 |
| 2015-09-08 | $80.28 | $81.27 | $79.80 | $81.24 | $81.24 | 905,894 |
| 2015-09-04 | $77.43 | $80.01 | $77.43 | $79.21 | $79.21 | 502,752 |
| 2015-09-03 | $79.48 | $80.52 | $79.26 | $79.34 | $79.34 | 742,841 |
| 2015-09-02 | $78.67 | $79.18 | $78.05 | $79.13 | $79.13 | 611,183 |
| 2015-09-01 | $79.60 | $79.60 | $78.00 | $78.26 | $78.26 | 780,395 |
| 2015-08-31 | $81.22 | $81.99 | $80.47 | $80.55 | $80.55 | 479,050 |
| 2015-08-28 | $81.73 | $81.83 | $80.81 | $81.57 | $81.57 | 725,598 |
| 2015-08-27 | $80.16 | $82.23 | $79.85 | $81.55 | $81.55 | 1,023,766 |
| 2015-08-26 | $78.70 | $79.64 | $77.71 | $79.58 | $79.58 | 855,996 |
| 2015-08-25 | $80.01 | $80.01 | $77.41 | $77.49 | $77.49 | 627,540 |
| 2015-08-24 | $78.62 | $79.47 | $76.20 | $77.70 | $77.70 | 1,627,386 |
| 2015-08-21 | $83.61 | $84.14 | $82.15 | $82.19 | $82.19 | 1,036,251 |
| 2015-08-20 | $84.81 | $85.30 | $84.28 | $84.30 | $84.30 | 499,065 |
| 2015-08-19 | $85.39 | $85.42 | $84.29 | $85.10 | $85.10 | 360,659 |
| 2015-08-18 | $85.05 | $86.09 | $85.00 | $85.42 | $85.42 | 438,605 |
| 2015-08-17 | $84.01 | $85.59 | $83.51 | $85.47 | $85.47 | 696,393 |
| 2015-08-14 | $84.05 | $84.49 | $83.81 | $84.08 | $84.08 | 443,065 |
| 2015-08-13 | $84.00 | $84.86 | $83.76 | $84.23 | $84.23 | 578,216 |
| 2015-08-12 | $83.48 | $83.85 | $82.52 | $83.49 | $83.49 | 574,283 |
MEDNAX Inc (MD) News Headlines
Recent MEDNAX Inc (MD) News
Similar Companies to MEDNAX Inc (MD) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |