Mimecast Ltd (MIME) Exchange: NASDAQ
Data as of April 26, 2024
$79.92 ($0.00) 0.00%
Mimecast Ltd - Daily Information
Click for more stock information on Mimecast Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $79.92 |
| Previous Close | $79.92 |
| High | $79.92 |
| Low | $79.92 |
| Adjusted Open | $79.92 |
| Previous Adjusted Close | $79.92 |
| Adjusted High | $79.92 |
| Adjusted Low | $79.92 |
About Mimecast Ltd (MIME)
Mimecast Ltd (MIME) is a cloud platform provider which focuses on email security, archiving, continuity and data protection services. Founded in 2003, Mimecast has experienced rapid growth and now employs over 600 people across the US and Europe. The cybersecurity services provided by the company encompass email filtering, encryption, threat protection, continuity, and archiving capabilities for enterprises. Mimecast has partnered with some of the leading cloud service providers, such as Microsoft and Google Cloud, as well as many advanced threat security providers to help enterprises protect against advanced attacks. Mimecast's revenue has grown from $24.1 million in FY 2015 to $179.3 million in FY 2020 and its adjusted operating margin has increased from 6.8% in FY 2015 to 39.4% in FY 2020. The company has also established an international presence with presence in countries like the US, UK, South Africa, Germany, France, Australia and Canada.
Invest in Mimecast Ltd (MIME)
Historical Stock Data for Mimecast Ltd (MIME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 680 |
| 2022-09-12 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 3,002 |
| 2022-09-08 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 3,958 |
| 2022-09-07 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 2,530 |
| 2022-08-26 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 3,164 |
| 2022-08-25 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 4,818 |
| 2022-08-09 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 13,226 |
| 2022-08-05 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 15,144 |
| 2022-08-04 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 10,458 |
| 2022-08-03 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 5,816 |
| 2022-07-29 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 4,064 |
| 2022-07-19 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 5,052 |
| 2022-07-18 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 12,568 |
| 2022-07-15 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 3,195 |
| 2022-07-11 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 310 |
| 2022-07-07 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 272 |
| 2022-07-01 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 163 |
| 2022-06-29 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 1,100 |
| 2022-06-09 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 1,000 |
| 2022-06-08 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 1,000 |
| 2022-06-07 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 225 |
| 2022-06-06 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 200 |
| 2022-05-25 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 83 |
| 2022-05-24 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 40 |
| 2022-05-23 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 694 |
| 2022-05-19 | $79.92 | $79.92 | $79.92 | $79.92 | $79.92 | 0 |
| 2022-05-18 | $79.91 | $79.96 | $79.91 | $79.92 | $79.92 | 5,704,113 |
| 2022-05-17 | $79.85 | $79.91 | $79.78 | $79.89 | $79.89 | 1,400,104 |
| 2022-05-16 | $79.84 | $79.87 | $79.76 | $79.80 | $79.80 | 1,637,509 |
| 2022-05-13 | $79.85 | $79.88 | $79.75 | $79.75 | $79.75 | 2,759,005 |
| 2022-05-12 | $79.85 | $79.91 | $79.75 | $79.83 | $79.83 | 1,391,222 |
| 2022-05-11 | $79.89 | $79.92 | $79.85 | $79.87 | $79.87 | 1,623,177 |
| 2022-05-10 | $79.52 | $79.62 | $79.43 | $79.58 | $79.58 | 1,029,950 |
| 2022-05-09 | $79.61 | $79.66 | $79.48 | $79.57 | $79.57 | 1,801,500 |
| 2022-05-06 | $79.70 | $79.70 | $79.62 | $79.62 | $79.62 | 772,023 |
| 2022-05-05 | $79.70 | $79.75 | $79.53 | $79.65 | $79.65 | 2,424,362 |
| 2022-05-04 | $79.70 | $79.79 | $79.67 | $79.68 | $79.68 | 967,158 |
| 2022-05-03 | $79.66 | $79.79 | $79.65 | $79.73 | $79.73 | 554,934 |
| 2022-05-02 | $79.68 | $79.72 | $79.65 | $79.66 | $79.66 | 868,073 |
| 2022-04-29 | $79.72 | $79.80 | $79.68 | $79.68 | $79.68 | 829,662 |
| 2022-04-28 | $79.74 | $79.80 | $79.71 | $79.72 | $79.72 | 650,912 |
| 2022-04-27 | $79.76 | $79.80 | $79.67 | $79.71 | $79.71 | 682,276 |
| 2022-04-26 | $79.79 | $79.82 | $79.75 | $79.76 | $79.76 | 839,720 |
| 2022-04-25 | $79.80 | $79.83 | $79.79 | $79.80 | $79.80 | 1,031,242 |
| 2022-04-22 | $79.80 | $79.84 | $79.80 | $79.82 | $79.82 | 1,902,698 |
| 2022-04-21 | $79.67 | $79.69 | $79.63 | $79.64 | $79.64 | 729,726 |
| 2022-04-20 | $79.70 | $79.70 | $79.65 | $79.65 | $79.65 | 838,125 |
| 2022-04-19 | $79.69 | $79.71 | $79.66 | $79.69 | $79.69 | 681,361 |
| 2022-04-18 | $79.67 | $79.71 | $79.66 | $79.69 | $79.69 | 503,923 |
| 2022-04-14 | $79.70 | $79.72 | $79.67 | $79.67 | $79.67 | 659,961 |
| 2022-04-13 | $79.70 | $79.76 | $79.67 | $79.68 | $79.68 | 499,191 |
| 2022-04-12 | $79.70 | $79.72 | $79.67 | $79.69 | $79.69 | 465,580 |
| 2022-04-11 | $79.68 | $79.73 | $79.65 | $79.68 | $79.68 | 478,102 |
| 2022-04-08 | $79.68 | $79.78 | $79.66 | $79.71 | $79.71 | 440,882 |
| 2022-04-07 | $79.66 | $79.74 | $79.65 | $79.73 | $79.73 | 556,627 |
| 2022-04-06 | $79.70 | $79.72 | $79.66 | $79.69 | $79.69 | 527,391 |
| 2022-04-05 | $79.74 | $79.81 | $79.70 | $79.73 | $79.73 | 726,142 |
| 2022-04-04 | $79.60 | $79.99 | $79.58 | $79.80 | $79.80 | 1,841,490 |
| 2022-04-01 | $79.52 | $79.64 | $79.51 | $79.59 | $79.59 | 773,409 |
| 2022-03-31 | $79.51 | $79.62 | $79.50 | $79.56 | $79.56 | 798,182 |
| 2022-03-30 | $79.47 | $79.58 | $79.42 | $79.51 | $79.51 | 958,287 |
| 2022-03-29 | $79.44 | $79.54 | $79.44 | $79.49 | $79.49 | 679,613 |
| 2022-03-28 | $79.42 | $79.51 | $79.40 | $79.48 | $79.48 | 2,035,160 |
| 2022-03-25 | $79.49 | $79.60 | $79.39 | $79.54 | $79.54 | 977,345 |
| 2022-03-24 | $79.35 | $79.50 | $79.27 | $79.50 | $79.50 | 1,256,826 |
| 2022-03-23 | $79.33 | $79.45 | $79.30 | $79.33 | $79.33 | 999,631 |
| 2022-03-22 | $79.32 | $79.49 | $79.27 | $79.37 | $79.37 | 961,981 |
| 2022-03-21 | $79.18 | $79.45 | $79.15 | $79.36 | $79.36 | 1,145,327 |
| 2022-03-18 | $79.38 | $79.85 | $78.82 | $79.02 | $79.02 | 9,371,325 |
| 2022-03-17 | $79.35 | $79.47 | $79.26 | $79.47 | $79.47 | 1,432,538 |
| 2022-03-16 | $79.46 | $79.50 | $79.26 | $79.33 | $79.33 | 2,234,118 |
| 2022-03-15 | $79.25 | $79.39 | $79.21 | $79.33 | $79.33 | 2,088,508 |
| 2022-03-14 | $79.35 | $79.38 | $79.18 | $79.36 | $79.36 | 1,870,601 |
| 2022-03-11 | $79.51 | $79.58 | $79.31 | $79.32 | $79.32 | 1,824,135 |
| 2022-03-10 | $79.51 | $79.59 | $79.40 | $79.42 | $79.42 | 1,299,549 |
| 2022-03-09 | $79.51 | $79.62 | $79.37 | $79.58 | $79.58 | 884,051 |
| 2022-03-08 | $79.35 | $79.64 | $79.25 | $79.53 | $79.53 | 1,872,768 |
| 2022-03-07 | $79.56 | $79.64 | $79.33 | $79.37 | $79.37 | 2,610,896 |
| 2022-03-04 | $79.53 | $79.75 | $79.52 | $79.72 | $79.72 | 1,331,476 |
| 2022-03-03 | $79.66 | $79.75 | $79.54 | $79.74 | $79.74 | 1,128,776 |
| 2022-03-02 | $79.60 | $79.75 | $79.56 | $79.62 | $79.62 | 1,228,965 |
| 2022-03-01 | $79.52 | $79.70 | $79.49 | $79.65 | $79.65 | 1,329,855 |
| 2022-02-28 | $79.53 | $79.66 | $79.44 | $79.53 | $79.53 | 1,778,843 |
| 2022-02-25 | $79.40 | $79.72 | $79.40 | $79.58 | $79.58 | 1,145,006 |
| 2022-02-24 | $79.22 | $79.59 | $79.13 | $79.48 | $79.48 | 1,638,585 |
| 2022-02-23 | $79.42 | $79.57 | $79.29 | $79.32 | $79.32 | 1,107,161 |
| 2022-02-22 | $79.31 | $79.49 | $79.22 | $79.34 | $79.34 | 1,164,144 |
| 2022-02-18 | $79.55 | $79.60 | $79.09 | $79.24 | $79.24 | 2,340,933 |
| 2022-02-17 | $79.63 | $79.68 | $79.47 | $79.57 | $79.57 | 922,635 |
| 2022-02-16 | $79.62 | $79.78 | $79.50 | $79.74 | $79.74 | 1,053,225 |
| 2022-02-15 | $79.57 | $79.74 | $79.46 | $79.72 | $79.72 | 610,472 |
| 2022-02-14 | $79.57 | $79.65 | $79.36 | $79.47 | $79.47 | 1,159,833 |
| 2022-02-11 | $79.70 | $79.76 | $79.43 | $79.53 | $79.53 | 1,109,007 |
| 2022-02-10 | $79.67 | $79.78 | $79.53 | $79.65 | $79.65 | 1,120,668 |
| 2022-02-09 | $79.69 | $79.89 | $79.61 | $79.82 | $79.82 | 1,370,908 |
| 2022-02-08 | $79.42 | $79.75 | $79.42 | $79.60 | $79.60 | 625,302 |
| 2022-02-07 | $79.60 | $79.78 | $79.48 | $79.59 | $79.59 | 730,499 |
| 2022-02-04 | $79.42 | $79.75 | $79.36 | $79.51 | $79.51 | 592,898 |
| 2022-02-03 | $79.53 | $79.70 | $79.31 | $79.34 | $79.34 | 1,024,512 |
| 2022-02-02 | $79.80 | $80.07 | $79.61 | $79.79 | $79.79 | 1,317,238 |
| 2022-02-01 | $79.65 | $80.37 | $79.39 | $79.74 | $79.74 | 1,690,129 |
| 2022-01-31 | $79.40 | $79.76 | $79.37 | $79.71 | $79.71 | 1,040,389 |
| 2022-01-28 | $79.10 | $79.56 | $79.04 | $79.56 | $79.56 | 1,602,217 |
| 2022-01-27 | $79.31 | $79.47 | $79.02 | $79.02 | $79.02 | 1,774,550 |
| 2022-01-26 | $79.33 | $79.50 | $79.10 | $79.27 | $79.27 | 1,891,498 |
| 2022-01-25 | $79.50 | $79.56 | $79.17 | $79.20 | $79.20 | 1,944,158 |
| 2022-01-24 | $79.52 | $79.83 | $79.12 | $79.61 | $79.61 | 3,205,132 |
| 2022-01-21 | $79.37 | $79.93 | $79.12 | $79.91 | $79.91 | 2,888,580 |
| 2022-01-20 | $79.72 | $80.01 | $79.36 | $79.48 | $79.48 | 1,701,749 |
| 2022-01-19 | $79.77 | $80.03 | $79.67 | $79.68 | $79.68 | 1,694,263 |
| 2022-01-18 | $80.15 | $80.26 | $79.75 | $79.89 | $79.89 | 2,168,274 |
| 2022-01-14 | $80.26 | $80.53 | $80.20 | $80.36 | $80.36 | 2,893,446 |
| 2022-01-13 | $80.65 | $80.74 | $80.04 | $80.48 | $80.48 | 6,133,062 |
| 2022-01-12 | $78.95 | $79.30 | $78.88 | $79.19 | $79.19 | 2,025,814 |
| 2022-01-11 | $79.09 | $79.38 | $78.95 | $79.28 | $79.28 | 2,838,579 |
| 2022-01-10 | $78.97 | $79.21 | $78.92 | $79.11 | $79.11 | 2,603,264 |
| 2022-01-07 | $79.16 | $79.38 | $78.99 | $79.10 | $79.10 | 2,554,155 |
| 2022-01-06 | $79.17 | $79.30 | $78.89 | $79.15 | $79.15 | 3,624,125 |
| 2022-01-05 | $79.27 | $79.53 | $79.15 | $79.15 | $79.15 | 5,661,035 |
| 2022-01-04 | $79.30 | $79.46 | $79.18 | $79.27 | $79.27 | 2,496,931 |
| 2022-01-03 | $79.48 | $79.57 | $79.13 | $79.31 | $79.31 | 2,545,285 |
| 2021-12-31 | $79.41 | $79.70 | $79.29 | $79.57 | $79.57 | 827,832 |
| 2021-12-30 | $79.65 | $79.68 | $79.36 | $79.36 | $79.36 | 893,060 |
| 2021-12-29 | $79.74 | $79.85 | $79.37 | $79.74 | $79.74 | 914,523 |
| 2021-12-28 | $79.67 | $79.78 | $79.20 | $79.74 | $79.74 | 1,303,076 |
| 2021-12-27 | $79.33 | $79.83 | $79.02 | $79.79 | $79.79 | 1,764,545 |
| 2021-12-23 | $79.12 | $79.54 | $78.93 | $79.47 | $79.47 | 2,245,957 |
| 2021-12-22 | $79.05 | $79.33 | $79.00 | $79.11 | $79.11 | 2,278,406 |
| 2021-12-21 | $79.07 | $79.30 | $78.86 | $79.01 | $79.01 | 2,563,257 |
| 2021-12-20 | $78.75 | $79.11 | $78.71 | $78.93 | $78.93 | 3,525,696 |
| 2021-12-17 | $79.10 | $79.10 | $78.66 | $78.96 | $78.96 | 5,539,019 |
| 2021-12-16 | $79.30 | $79.32 | $78.91 | $79.01 | $79.01 | 6,035,730 |
| 2021-12-15 | $79.31 | $79.67 | $79.18 | $79.36 | $79.36 | 5,026,757 |
| 2021-12-14 | $79.16 | $79.49 | $79.02 | $79.46 | $79.46 | 4,547,276 |
| 2021-12-13 | $79.20 | $79.48 | $79.05 | $79.24 | $79.24 | 3,113,849 |
| 2021-12-10 | $79.16 | $79.53 | $79.11 | $79.25 | $79.25 | 2,462,379 |
| 2021-12-09 | $79.18 | $79.54 | $79.05 | $79.19 | $79.19 | 2,900,595 |
| 2021-12-08 | $79.40 | $79.65 | $79.13 | $79.13 | $79.13 | 3,952,599 |
| 2021-12-07 | $80.00 | $80.25 | $79.20 | $79.40 | $79.40 | 7,957,386 |
| 2021-12-06 | $73.75 | $75.56 | $71.00 | $75.00 | $75.00 | 1,034,003 |
| 2021-12-03 | $78.59 | $79.02 | $72.19 | $73.87 | $73.87 | 1,010,843 |
| 2021-12-02 | $76.35 | $78.52 | $75.68 | $78.31 | $78.31 | 702,596 |
| 2021-12-01 | $82.65 | $82.93 | $75.53 | $76.34 | $76.34 | 966,370 |
| 2021-11-30 | $81.87 | $83.50 | $79.63 | $81.00 | $81.00 | 747,537 |
| 2021-11-29 | $80.58 | $82.90 | $79.66 | $82.56 | $82.56 | 812,915 |
| 2021-11-26 | $80.38 | $80.56 | $77.00 | $77.94 | $77.94 | 615,852 |
| 2021-11-24 | $77.83 | $81.70 | $77.41 | $81.53 | $81.53 | 501,695 |
| 2021-11-23 | $78.23 | $79.73 | $76.08 | $78.07 | $78.07 | 641,627 |
| 2021-11-22 | $83.36 | $83.54 | $78.14 | $78.35 | $78.35 | 953,023 |
| 2021-11-19 | $84.01 | $84.99 | $83.01 | $83.20 | $83.20 | 440,907 |
| 2021-11-18 | $85.12 | $85.48 | $83.27 | $83.66 | $83.66 | 498,692 |
| 2021-11-17 | $84.38 | $84.95 | $83.20 | $84.53 | $84.53 | 564,179 |
| 2021-11-16 | $82.87 | $84.64 | $82.43 | $84.38 | $84.38 | 777,781 |
| 2021-11-15 | $82.13 | $82.76 | $81.08 | $82.70 | $82.70 | 615,440 |
| 2021-11-12 | $80.18 | $81.49 | $80.02 | $81.37 | $81.37 | 529,331 |
| 2021-11-11 | $78.48 | $80.67 | $78.18 | $79.81 | $79.81 | 448,890 |
| 2021-11-10 | $78.29 | $80.11 | $76.57 | $77.76 | $77.76 | 756,464 |
| 2021-11-09 | $79.28 | $79.84 | $78.52 | $79.46 | $79.46 | 591,736 |
| 2021-11-08 | $79.50 | $79.50 | $78.30 | $79.00 | $79.00 | 608,391 |
| 2021-11-05 | $79.78 | $80.84 | $77.86 | $78.88 | $78.88 | 571,088 |
| 2021-11-04 | $79.01 | $80.00 | $77.56 | $79.40 | $79.40 | 674,024 |
| 2021-11-03 | $77.00 | $79.84 | $75.65 | $79.27 | $79.27 | 1,025,600 |
| 2021-11-02 | $75.32 | $76.68 | $74.12 | $75.49 | $75.49 | 614,057 |
| 2021-11-01 | $76.51 | $76.61 | $74.40 | $75.05 | $75.05 | 861,927 |
| 2021-10-29 | $74.88 | $76.71 | $74.72 | $75.44 | $75.44 | 1,035,367 |
| 2021-10-28 | $72.05 | $75.46 | $71.36 | $75.16 | $75.16 | 1,321,967 |
| 2021-10-27 | $70.73 | $70.83 | $68.85 | $68.94 | $68.94 | 387,203 |
| 2021-10-26 | $71.16 | $71.84 | $70.16 | $70.57 | $70.57 | 435,925 |
| 2021-10-25 | $69.70 | $71.45 | $69.39 | $70.86 | $70.86 | 689,297 |
| 2021-10-22 | $68.89 | $68.97 | $67.76 | $68.87 | $68.87 | 346,664 |
| 2021-10-21 | $68.11 | $68.89 | $68.04 | $68.65 | $68.65 | 277,925 |
| 2021-10-20 | $67.87 | $68.87 | $67.58 | $68.03 | $68.03 | 277,523 |
| 2021-10-19 | $68.38 | $68.99 | $66.78 | $68.00 | $68.00 | 339,017 |
| 2021-10-18 | $66.16 | $68.48 | $65.75 | $68.17 | $68.17 | 560,483 |
| 2021-10-15 | $67.17 | $67.17 | $65.14 | $65.35 | $65.35 | 649,745 |
| 2021-10-14 | $64.68 | $66.77 | $64.61 | $66.67 | $66.67 | 435,080 |
| 2021-10-13 | $64.04 | $65.52 | $63.75 | $64.39 | $64.39 | 326,263 |
| 2021-10-12 | $62.75 | $63.41 | $61.83 | $62.90 | $62.90 | 338,733 |
| 2021-10-11 | $62.37 | $63.49 | $61.88 | $62.20 | $62.20 | 377,362 |
| 2021-10-08 | $64.45 | $64.50 | $62.74 | $62.82 | $62.82 | 273,218 |
| 2021-10-07 | $64.47 | $65.89 | $63.89 | $64.32 | $64.32 | 562,283 |
| 2021-10-06 | $63.11 | $64.09 | $62.86 | $63.82 | $63.82 | 366,885 |
| 2021-10-05 | $63.74 | $64.64 | $63.29 | $63.46 | $63.46 | 432,199 |
| 2021-10-04 | $64.59 | $64.75 | $62.59 | $63.40 | $63.40 | 403,283 |
| 2021-10-01 | $64.08 | $65.48 | $63.60 | $65.06 | $65.06 | 326,327 |
| 2021-09-30 | $64.48 | $65.17 | $63.47 | $63.60 | $63.60 | 525,880 |
| 2021-09-29 | $64.60 | $64.90 | $63.54 | $64.10 | $64.10 | 370,284 |
| 2021-09-28 | $65.50 | $65.50 | $63.79 | $64.11 | $64.11 | 486,752 |
| 2021-09-27 | $66.26 | $66.75 | $64.89 | $66.38 | $66.38 | 531,775 |
| 2021-09-24 | $66.80 | $66.93 | $65.77 | $66.60 | $66.60 | 407,523 |
| 2021-09-23 | $66.57 | $66.98 | $66.21 | $66.63 | $66.63 | 303,782 |
| 2021-09-22 | $66.96 | $67.49 | $65.75 | $66.06 | $66.06 | 600,748 |
| 2021-09-21 | $66.56 | $67.20 | $66.12 | $66.77 | $66.77 | 401,864 |
| 2021-09-20 | $65.84 | $67.13 | $64.77 | $66.02 | $66.02 | 571,433 |
| 2021-09-17 | $69.84 | $69.92 | $67.13 | $67.41 | $67.41 | 2,517,105 |
| 2021-09-16 | $68.72 | $69.94 | $68.65 | $69.46 | $69.46 | 544,543 |
| 2021-09-15 | $68.08 | $69.02 | $67.52 | $68.96 | $68.96 | 549,376 |
| 2021-09-14 | $69.04 | $69.62 | $67.12 | $68.11 | $68.11 | 542,486 |
| 2021-09-13 | $68.67 | $69.41 | $67.88 | $68.99 | $68.99 | 672,387 |
| 2021-09-10 | $68.77 | $68.77 | $67.62 | $68.13 | $68.13 | 420,733 |
| 2021-09-09 | $68.31 | $68.93 | $67.46 | $68.23 | $68.23 | 828,289 |
| 2021-09-08 | $69.00 | $69.62 | $67.95 | $68.14 | $68.14 | 467,418 |
| 2021-09-07 | $69.48 | $70.12 | $68.86 | $69.11 | $69.11 | 642,824 |
| 2021-09-03 | $69.46 | $71.45 | $69.46 | $70.32 | $70.32 | 576,155 |
| 2021-09-02 | $70.47 | $70.50 | $69.31 | $69.37 | $69.37 | 523,503 |
| 2021-09-01 | $69.86 | $70.63 | $69.45 | $70.12 | $70.12 | 868,644 |
| 2021-08-31 | $68.09 | $70.01 | $67.79 | $69.81 | $69.81 | 1,323,730 |
| 2021-08-30 | $68.65 | $69.09 | $67.63 | $68.03 | $68.03 | 1,036,727 |
| 2021-08-27 | $70.00 | $70.43 | $68.29 | $68.65 | $68.65 | 13,571,901 |
| 2021-08-26 | $67.45 | $69.73 | $67.13 | $69.51 | $69.51 | 1,965,454 |
| 2021-08-25 | $68.44 | $71.30 | $64.65 | $67.60 | $67.60 | 4,865,160 |
| 2021-08-24 | $61.17 | $62.73 | $60.44 | $62.65 | $62.65 | 781,999 |
| 2021-08-23 | $59.50 | $60.16 | $59.03 | $60.10 | $60.10 | 520,350 |
| 2021-08-20 | $57.93 | $59.52 | $57.71 | $59.46 | $59.46 | 664,104 |
| 2021-08-19 | $57.71 | $58.19 | $57.27 | $57.92 | $57.92 | 405,472 |
| 2021-08-18 | $58.56 | $58.96 | $57.95 | $57.98 | $57.98 | 290,889 |
| 2021-08-17 | $58.70 | $59.27 | $58.50 | $58.75 | $58.75 | 431,603 |
| 2021-08-16 | $59.30 | $59.51 | $57.99 | $59.32 | $59.32 | 499,420 |
| 2021-08-13 | $59.09 | $59.66 | $58.42 | $59.56 | $59.56 | 444,773 |
| 2021-08-12 | $58.71 | $59.70 | $58.42 | $59.16 | $59.16 | 611,498 |
| 2021-08-11 | $58.56 | $58.67 | $57.95 | $58.65 | $58.65 | 491,200 |
| 2021-08-10 | $58.80 | $59.16 | $57.91 | $58.67 | $58.67 | 453,060 |
| 2021-08-09 | $58.55 | $58.82 | $58.09 | $58.56 | $58.56 | 322,616 |
| 2021-08-06 | $58.76 | $59.25 | $58.42 | $58.59 | $58.59 | 434,194 |
| 2021-08-05 | $57.52 | $59.67 | $57.11 | $58.82 | $58.82 | 870,484 |
| 2021-08-04 | $58.14 | $59.07 | $57.50 | $58.93 | $58.93 | 721,116 |
| 2021-08-03 | $57.51 | $59.96 | $56.30 | $58.01 | $58.01 | 1,436,718 |
| 2021-08-02 | $56.04 | $56.87 | $55.06 | $55.12 | $55.12 | 1,750,882 |
| 2021-07-30 | $56.22 | $56.77 | $55.38 | $55.55 | $55.55 | 596,719 |
| 2021-07-29 | $56.00 | $56.91 | $55.83 | $56.21 | $56.21 | 549,092 |
| 2021-07-28 | $55.66 | $56.24 | $55.42 | $55.82 | $55.82 | 630,073 |
| 2021-07-27 | $55.21 | $55.75 | $54.51 | $55.24 | $55.24 | 614,079 |
| 2021-07-26 | $55.92 | $55.93 | $54.37 | $55.12 | $55.12 | 651,170 |
| 2021-07-23 | $56.53 | $56.60 | $55.93 | $56.27 | $56.27 | 759,788 |
| 2021-07-22 | $56.23 | $57.03 | $56.10 | $56.21 | $56.21 | 469,314 |
| 2021-07-21 | $55.38 | $56.05 | $55.12 | $56.04 | $56.04 | 383,460 |
| 2021-07-20 | $54.38 | $56.23 | $53.92 | $55.57 | $55.57 | 619,145 |
| 2021-07-19 | $53.68 | $54.55 | $53.09 | $54.17 | $54.17 | 453,784 |
| 2021-07-16 | $54.29 | $54.57 | $53.52 | $54.12 | $54.12 | 530,688 |
| 2021-07-15 | $54.92 | $54.95 | $53.39 | $53.90 | $53.90 | 423,762 |
| 2021-07-14 | $55.80 | $55.80 | $54.94 | $54.94 | $54.94 | 357,668 |
| 2021-07-13 | $55.60 | $55.96 | $55.01 | $55.08 | $55.08 | 281,546 |
| 2021-07-12 | $57.08 | $57.22 | $55.70 | $55.75 | $55.75 | 517,641 |
| 2021-07-09 | $55.78 | $56.70 | $55.19 | $56.61 | $56.61 | 623,260 |
| 2021-07-08 | $53.90 | $55.83 | $53.41 | $55.25 | $55.25 | 584,402 |
| 2021-07-07 | $54.88 | $55.00 | $54.25 | $54.51 | $54.51 | 561,934 |
| 2021-07-06 | $53.89 | $54.58 | $53.76 | $54.47 | $54.47 | 457,628 |
| 2021-07-02 | $53.23 | $53.92 | $52.37 | $53.51 | $53.51 | 369,749 |
| 2021-07-01 | $53.05 | $53.36 | $52.84 | $53.19 | $53.19 | 296,537 |
| 2021-06-30 | $53.59 | $53.59 | $52.69 | $53.05 | $53.05 | 381,977 |
| 2021-06-29 | $54.15 | $54.20 | $53.42 | $53.78 | $53.78 | 315,211 |
| 2021-06-28 | $54.95 | $55.20 | $53.66 | $54.12 | $54.12 | 542,320 |
| 2021-06-25 | $53.72 | $54.69 | $53.43 | $54.61 | $54.61 | 676,712 |
| 2021-06-24 | $53.67 | $54.08 | $53.33 | $53.81 | $53.81 | 285,912 |
| 2021-06-23 | $54.20 | $54.36 | $53.53 | $53.64 | $53.64 | 274,438 |
| 2021-06-22 | $53.56 | $54.11 | $53.01 | $54.00 | $54.00 | 353,930 |
| 2021-06-21 | $53.29 | $54.11 | $52.64 | $53.59 | $53.59 | 397,731 |
| 2021-06-18 | $53.05 | $53.94 | $52.97 | $53.21 | $53.21 | 2,019,249 |
| 2021-06-17 | $52.62 | $53.85 | $52.35 | $53.45 | $53.45 | 595,900 |
| 2021-06-16 | $52.15 | $53.18 | $51.58 | $52.69 | $52.69 | 401,176 |
| 2021-06-15 | $51.55 | $52.55 | $51.30 | $52.08 | $52.08 | 447,811 |
| 2021-06-14 | $51.95 | $52.12 | $50.62 | $52.11 | $52.11 | 440,319 |
| 2021-06-11 | $51.70 | $52.07 | $51.12 | $52.00 | $52.00 | 354,318 |
| 2021-06-10 | $51.29 | $52.51 | $51.01 | $51.75 | $51.75 | 423,535 |
| 2021-06-09 | $51.83 | $52.00 | $51.22 | $51.28 | $51.28 | 438,881 |
| 2021-06-08 | $51.04 | $51.85 | $51.04 | $51.58 | $51.58 | 334,414 |
| 2021-06-07 | $50.23 | $51.31 | $49.86 | $51.03 | $51.03 | 587,844 |
| 2021-06-04 | $49.25 | $50.60 | $48.89 | $50.46 | $50.46 | 563,493 |
| 2021-06-03 | $50.06 | $50.30 | $49.02 | $49.78 | $49.78 | 630,840 |
| 2021-06-02 | $49.33 | $50.70 | $48.95 | $50.61 | $50.61 | 720,261 |
| 2021-06-01 | $50.00 | $50.34 | $48.83 | $49.07 | $49.07 | 552,078 |
| 2021-05-28 | $51.02 | $51.02 | $49.73 | $49.99 | $49.99 | 546,738 |
| 2021-05-27 | $49.67 | $51.38 | $48.55 | $50.54 | $50.54 | 823,154 |
| 2021-05-26 | $47.73 | $50.41 | $47.58 | $49.98 | $49.98 | 1,124,779 |
| 2021-05-25 | $48.03 | $48.49 | $47.40 | $47.53 | $47.53 | 688,941 |
| 2021-05-24 | $48.60 | $48.96 | $47.96 | $48.01 | $48.01 | 392,884 |
| 2021-05-21 | $48.01 | $49.17 | $47.90 | $48.22 | $48.22 | 491,902 |
| 2021-05-20 | $47.49 | $48.39 | $47.19 | $47.80 | $47.80 | 450,964 |
| 2021-05-19 | $46.10 | $47.28 | $45.66 | $47.09 | $47.09 | 334,021 |
| 2021-05-18 | $46.35 | $47.45 | $46.10 | $46.73 | $46.73 | 282,631 |
| 2021-05-17 | $47.04 | $47.60 | $45.60 | $46.24 | $46.24 | 587,504 |
| 2021-05-14 | $47.74 | $48.33 | $47.25 | $47.59 | $47.59 | 713,351 |
| 2021-05-13 | $45.58 | $47.71 | $45.58 | $47.56 | $47.56 | 1,319,091 |
| 2021-05-12 | $45.94 | $46.90 | $45.70 | $46.31 | $46.31 | 1,248,543 |
| 2021-05-11 | $42.61 | $46.20 | $42.59 | $46.12 | $46.12 | 1,380,056 |
| 2021-05-10 | $42.77 | $43.39 | $41.89 | $43.24 | $43.24 | 1,027,219 |
| 2021-05-07 | $42.94 | $43.76 | $42.67 | $42.72 | $42.72 | 660,606 |
| 2021-05-06 | $42.01 | $42.50 | $41.41 | $42.32 | $42.32 | 835,630 |
| 2021-05-05 | $42.24 | $43.03 | $41.69 | $42.23 | $42.23 | 937,454 |
| 2021-05-04 | $41.52 | $41.99 | $40.97 | $41.99 | $41.99 | 656,907 |
| 2021-05-03 | $43.55 | $44.04 | $41.98 | $42.09 | $42.09 | 661,430 |
| 2021-04-30 | $43.63 | $44.36 | $43.33 | $43.42 | $43.42 | 470,726 |
| 2021-04-29 | $45.19 | $45.19 | $43.82 | $44.07 | $44.07 | 703,286 |
| 2021-04-28 | $44.88 | $45.55 | $44.74 | $44.76 | $44.76 | 823,195 |
| 2021-04-27 | $45.74 | $45.98 | $44.77 | $45.40 | $45.40 | 570,148 |
| 2021-04-26 | $44.53 | $47.68 | $44.41 | $45.91 | $45.91 | 1,496,616 |
| 2021-04-23 | $42.66 | $43.06 | $42.60 | $42.79 | $42.79 | 349,015 |
| 2021-04-22 | $41.93 | $43.39 | $41.73 | $42.48 | $42.48 | 623,734 |
| 2021-04-21 | $40.67 | $41.96 | $40.34 | $41.87 | $41.87 | 459,795 |
| 2021-04-20 | $41.39 | $41.95 | $40.86 | $40.94 | $40.94 | 724,677 |
| 2021-04-19 | $41.69 | $42.09 | $40.98 | $41.40 | $41.40 | 590,039 |
| 2021-04-16 | $41.96 | $42.57 | $41.43 | $42.05 | $42.05 | 836,396 |
| 2021-04-15 | $41.61 | $42.15 | $41.23 | $41.63 | $41.63 | 1,099,806 |
| 2021-04-14 | $41.08 | $42.58 | $40.77 | $41.04 | $41.04 | 576,376 |
| 2021-04-13 | $41.50 | $42.44 | $40.96 | $41.18 | $41.18 | 436,644 |
| 2021-04-12 | $40.30 | $41.70 | $40.25 | $41.07 | $41.07 | 450,853 |
| 2021-04-09 | $40.15 | $40.61 | $39.51 | $40.43 | $40.43 | 939,285 |
| 2021-04-08 | $40.40 | $41.25 | $39.86 | $40.60 | $40.60 | 757,805 |
| 2021-04-07 | $41.00 | $41.20 | $39.26 | $39.80 | $39.80 | 1,146,466 |
| 2021-04-06 | $40.56 | $42.44 | $40.53 | $41.14 | $41.14 | 754,125 |
| 2021-04-05 | $41.29 | $41.50 | $40.46 | $40.73 | $40.73 | 610,995 |
| 2021-04-01 | $40.61 | $41.78 | $40.18 | $40.85 | $40.85 | 688,653 |
| 2021-03-31 | $40.39 | $40.85 | $40.07 | $40.21 | $40.21 | 459,176 |
| 2021-03-30 | $39.62 | $40.39 | $39.06 | $40.06 | $40.06 | 392,958 |
| 2021-03-29 | $40.66 | $40.93 | $39.61 | $39.80 | $39.80 | 553,295 |
| 2021-03-26 | $40.21 | $40.88 | $39.62 | $40.62 | $40.62 | 527,387 |
| 2021-03-25 | $39.88 | $40.43 | $38.84 | $40.10 | $40.10 | 755,936 |
| 2021-03-24 | $42.12 | $42.31 | $39.99 | $40.12 | $40.12 | 916,575 |
| 2021-03-23 | $43.31 | $43.45 | $41.70 | $41.98 | $41.98 | 870,510 |
| 2021-03-22 | $42.92 | $43.77 | $42.64 | $42.90 | $42.90 | 622,812 |
| 2021-03-19 | $42.36 | $43.40 | $41.58 | $42.90 | $42.90 | 1,626,969 |
| 2021-03-18 | $43.42 | $44.02 | $42.26 | $42.38 | $42.38 | 438,965 |
| 2021-03-17 | $44.00 | $44.83 | $42.87 | $44.31 | $44.31 | 396,623 |
| 2021-03-16 | $44.92 | $45.21 | $43.95 | $44.31 | $44.31 | 474,971 |
| 2021-03-15 | $43.39 | $44.82 | $42.91 | $44.36 | $44.36 | 418,278 |
| 2021-03-12 | $42.01 | $43.49 | $41.42 | $43.36 | $43.36 | 639,104 |
| 2021-03-11 | $43.10 | $43.87 | $42.38 | $42.59 | $42.59 | 578,582 |
| 2021-03-10 | $43.82 | $45.11 | $42.34 | $42.43 | $42.43 | 777,544 |
| 2021-03-09 | $41.89 | $43.81 | $41.89 | $43.32 | $43.32 | 741,781 |
| 2021-03-08 | $41.74 | $43.24 | $40.45 | $40.48 | $40.48 | 1,202,354 |
| 2021-03-05 | $41.41 | $41.49 | $39.05 | $41.38 | $41.38 | 572,227 |
| 2021-03-04 | $41.73 | $42.47 | $40.25 | $40.71 | $40.71 | 677,269 |
| 2021-03-03 | $43.30 | $43.50 | $41.17 | $41.67 | $41.67 | 622,333 |
| 2021-03-02 | $44.99 | $44.99 | $43.40 | $43.41 | $43.41 | 385,491 |
| 2021-03-01 | $43.72 | $44.98 | $43.27 | $44.66 | $44.66 | 448,780 |
| 2021-02-26 | $43.66 | $44.31 | $42.36 | $42.88 | $42.88 | 705,723 |
| 2021-02-25 | $43.22 | $44.24 | $42.98 | $43.67 | $43.67 | 706,368 |
| 2021-02-24 | $43.13 | $44.05 | $42.68 | $43.53 | $43.53 | 503,736 |
| 2021-02-23 | $43.07 | $43.58 | $41.57 | $43.20 | $43.20 | 945,434 |
| 2021-02-22 | $45.14 | $45.46 | $43.96 | $44.53 | $44.53 | 796,360 |
| 2021-02-19 | $45.31 | $46.28 | $44.68 | $45.92 | $45.92 | 1,415,792 |
| 2021-02-18 | $43.53 | $45.16 | $43.50 | $45.04 | $45.04 | 735,648 |
| 2021-02-17 | $42.28 | $43.75 | $41.89 | $43.55 | $43.55 | 770,387 |
| 2021-02-16 | $43.67 | $43.83 | $42.20 | $42.25 | $42.25 | 688,097 |
| 2021-02-12 | $42.99 | $43.29 | $42.56 | $43.08 | $43.08 | 584,763 |
| 2021-02-11 | $43.95 | $44.02 | $42.88 | $42.89 | $42.89 | 486,514 |
| 2021-02-10 | $44.45 | $44.75 | $43.00 | $43.52 | $43.52 | 535,188 |
| 2021-02-09 | $44.00 | $44.73 | $42.69 | $44.49 | $44.49 | 791,118 |
| 2021-02-08 | $43.00 | $43.35 | $42.46 | $42.98 | $42.98 | 732,645 |
| 2021-02-05 | $43.01 | $43.30 | $41.90 | $42.70 | $42.70 | 931,949 |
| 2021-02-04 | $43.01 | $43.77 | $42.16 | $42.44 | $42.44 | 1,148,854 |
| 2021-02-03 | $44.50 | $45.20 | $42.11 | $42.40 | $42.40 | 1,614,897 |
| 2021-02-02 | $45.78 | $45.94 | $44.58 | $45.27 | $45.27 | 1,331,135 |
| 2021-02-01 | $43.37 | $44.63 | $43.26 | $44.45 | $44.45 | 770,036 |
| 2021-01-29 | $42.89 | $43.98 | $42.36 | $43.06 | $43.06 | 622,667 |
| 2021-01-28 | $43.22 | $44.26 | $42.12 | $43.22 | $43.22 | 675,854 |
| 2021-01-27 | $43.71 | $44.71 | $41.80 | $43.46 | $43.46 | 804,753 |
| 2021-01-26 | $46.53 | $46.88 | $44.36 | $44.59 | $44.59 | 1,045,657 |
| 2021-01-25 | $46.49 | $47.06 | $45.40 | $46.08 | $46.08 | 781,064 |
| 2021-01-22 | $45.00 | $46.33 | $44.64 | $46.05 | $46.05 | 698,231 |
| 2021-01-21 | $44.99 | $45.50 | $44.41 | $44.91 | $44.91 | 450,835 |
| 2021-01-20 | $44.56 | $45.12 | $43.94 | $44.79 | $44.79 | 499,427 |
| 2021-01-19 | $45.00 | $45.43 | $43.61 | $44.32 | $44.32 | 1,075,449 |
| 2021-01-15 | $45.50 | $46.03 | $43.39 | $44.26 | $44.26 | 1,157,152 |
| 2021-01-14 | $45.89 | $46.78 | $45.05 | $45.30 | $45.30 | 1,260,335 |
| 2021-01-13 | $45.25 | $46.55 | $44.65 | $45.59 | $45.59 | 2,397,703 |
| 2021-01-12 | $48.73 | $48.73 | $44.20 | $44.37 | $44.37 | 3,533,018 |
| 2021-01-11 | $51.38 | $52.42 | $50.42 | $51.40 | $51.40 | 478,959 |
| 2021-01-08 | $50.45 | $52.90 | $50.18 | $52.37 | $52.37 | 696,839 |
| 2021-01-07 | $49.48 | $50.21 | $49.23 | $49.92 | $49.92 | 611,432 |
| 2021-01-06 | $52.70 | $52.79 | $49.13 | $49.30 | $49.30 | 1,205,513 |
| 2021-01-05 | $53.80 | $54.51 | $52.73 | $52.79 | $52.79 | 529,278 |
| 2021-01-04 | $55.40 | $56.21 | $52.56 | $54.05 | $54.05 | 868,288 |
| 2020-12-31 | $56.63 | $57.18 | $56.09 | $56.84 | $56.84 | 353,643 |
| 2020-12-30 | $56.67 | $57.43 | $56.22 | $56.36 | $56.36 | 593,781 |
| 2020-12-29 | $58.13 | $58.27 | $56.09 | $56.45 | $56.45 | 605,966 |
| 2020-12-28 | $59.45 | $59.48 | $57.78 | $58.13 | $58.13 | 474,809 |
| 2020-12-24 | $58.72 | $59.16 | $57.85 | $58.64 | $58.64 | 297,093 |
| 2020-12-23 | $58.65 | $59.24 | $57.34 | $58.41 | $58.41 | 683,631 |
| 2020-12-22 | $54.99 | $58.45 | $54.62 | $58.20 | $58.20 | 1,093,894 |
| 2020-12-21 | $53.69 | $54.89 | $52.67 | $54.56 | $54.56 | 544,652 |
| 2020-12-18 | $50.12 | $54.67 | $49.88 | $54.62 | $54.62 | 2,221,166 |
| 2020-12-17 | $49.55 | $50.04 | $49.07 | $49.95 | $49.95 | 412,846 |
| 2020-12-16 | $48.67 | $49.45 | $48.42 | $49.05 | $49.05 | 461,936 |
| 2020-12-15 | $48.29 | $48.96 | $47.50 | $48.36 | $48.36 | 376,165 |
| 2020-12-14 | $48.18 | $50.09 | $48.07 | $48.28 | $48.28 | 950,025 |
| 2020-12-11 | $47.77 | $48.30 | $47.26 | $47.95 | $47.95 | 493,461 |
| 2020-12-10 | $45.63 | $48.21 | $45.46 | $48.04 | $48.04 | 484,426 |
| 2020-12-09 | $48.06 | $48.06 | $45.69 | $46.06 | $46.06 | 396,296 |
| 2020-12-08 | $47.80 | $48.23 | $47.52 | $48.06 | $48.06 | 460,184 |
| 2020-12-07 | $46.94 | $47.94 | $46.92 | $47.74 | $47.74 | 474,505 |
| 2020-12-04 | $45.66 | $47.06 | $45.50 | $46.68 | $46.68 | 395,692 |
| 2020-12-03 | $45.00 | $46.52 | $44.80 | $45.39 | $45.39 | 430,203 |
| 2020-12-02 | $44.80 | $45.02 | $43.98 | $44.91 | $44.91 | 310,660 |
| 2020-12-01 | $45.10 | $45.33 | $44.39 | $45.20 | $45.20 | 554,460 |
| 2020-11-30 | $45.01 | $45.23 | $43.61 | $44.98 | $44.98 | 750,184 |
| 2020-11-27 | $43.44 | $43.82 | $42.96 | $43.73 | $43.73 | 271,887 |
| 2020-11-25 | $42.43 | $42.98 | $41.83 | $42.90 | $42.90 | 296,453 |
| 2020-11-24 | $41.76 | $42.50 | $41.20 | $41.90 | $41.90 | 486,726 |
| 2020-11-23 | $42.11 | $42.74 | $40.95 | $41.30 | $41.30 | 452,329 |
| 2020-11-20 | $41.99 | $42.46 | $41.32 | $41.91 | $41.91 | 491,991 |
| 2020-11-19 | $41.68 | $42.38 | $41.12 | $42.10 | $42.10 | 457,471 |
| 2020-11-18 | $44.14 | $44.64 | $41.76 | $41.85 | $41.85 | 567,785 |
| 2020-11-17 | $44.05 | $44.35 | $43.46 | $44.13 | $44.13 | 329,302 |
| 2020-11-16 | $43.50 | $43.98 | $42.87 | $43.98 | $43.98 | 549,653 |
| 2020-11-13 | $43.54 | $43.99 | $42.71 | $43.74 | $43.74 | 451,347 |
| 2020-11-12 | $43.71 | $44.44 | $42.99 | $43.36 | $43.36 | 388,070 |
| 2020-11-11 | $41.89 | $43.89 | $41.89 | $43.71 | $43.71 | 709,053 |
| 2020-11-10 | $42.07 | $42.48 | $40.64 | $41.55 | $41.55 | 524,666 |
| 2020-11-09 | $43.62 | $44.05 | $42.65 | $42.66 | $42.66 | 580,822 |
| 2020-11-06 | $43.27 | $43.37 | $42.61 | $42.68 | $42.68 | 266,862 |
| 2020-11-05 | $43.26 | $43.74 | $42.70 | $43.29 | $43.29 | 416,437 |
| 2020-11-04 | $41.15 | $43.50 | $41.15 | $42.51 | $42.51 | 700,756 |
| 2020-11-03 | $39.48 | $41.34 | $38.66 | $40.01 | $40.01 | 950,428 |
| 2020-11-02 | $38.82 | $39.28 | $37.03 | $38.05 | $38.05 | 826,666 |
| 2020-10-30 | $39.61 | $39.78 | $37.98 | $38.21 | $38.21 | 945,741 |
| 2020-10-29 | $40.84 | $41.29 | $39.72 | $40.05 | $40.05 | 526,855 |
| 2020-10-28 | $41.23 | $41.36 | $40.29 | $40.74 | $40.74 | 446,125 |
| 2020-10-27 | $41.76 | $42.40 | $41.39 | $41.75 | $41.75 | 508,716 |
| 2020-10-26 | $42.37 | $43.00 | $40.94 | $41.41 | $41.41 | 588,180 |
| 2020-10-23 | $42.95 | $43.34 | $42.15 | $42.80 | $42.80 | 402,447 |
| 2020-10-22 | $43.21 | $43.35 | $42.15 | $42.90 | $42.90 | 429,112 |
| 2020-10-21 | $43.65 | $43.94 | $42.80 | $43.04 | $43.04 | 490,813 |
| 2020-10-20 | $44.79 | $44.89 | $43.67 | $43.79 | $43.79 | 484,089 |
| 2020-10-19 | $46.14 | $46.45 | $44.64 | $44.69 | $44.69 | 309,546 |
| 2020-10-16 | $46.40 | $46.77 | $45.46 | $45.69 | $45.69 | 389,068 |
| 2020-10-15 | $46.12 | $46.56 | $45.28 | $46.36 | $46.36 | 370,348 |
| 2020-10-14 | $48.37 | $48.67 | $46.80 | $47.01 | $47.01 | 269,222 |
| 2020-10-13 | $48.79 | $49.08 | $48.05 | $48.14 | $48.14 | 533,828 |
| 2020-10-12 | $48.52 | $48.82 | $47.68 | $48.48 | $48.48 | 386,160 |
| 2020-10-09 | $47.30 | $48.01 | $47.30 | $47.92 | $47.92 | 290,277 |
| 2020-10-08 | $47.34 | $47.52 | $46.68 | $47.04 | $47.04 | 231,229 |
| 2020-10-07 | $45.64 | $46.95 | $45.42 | $46.83 | $46.83 | 358,072 |
| 2020-10-06 | $46.55 | $47.62 | $44.83 | $45.05 | $45.05 | 741,142 |
| 2020-10-05 | $45.68 | $46.42 | $45.27 | $46.31 | $46.31 | 717,322 |
| 2020-10-02 | $46.15 | $46.80 | $45.23 | $45.29 | $45.29 | 427,357 |
| 2020-10-01 | $47.36 | $47.70 | $46.77 | $47.17 | $47.17 | 567,985 |
| 2020-09-30 | $45.26 | $47.09 | $45.03 | $46.92 | $46.92 | 738,636 |
| 2020-09-29 | $46.06 | $46.47 | $45.64 | $45.98 | $45.98 | 429,056 |
| 2020-09-28 | $46.27 | $46.34 | $45.28 | $45.97 | $45.97 | 373,870 |
| 2020-09-25 | $44.13 | $45.55 | $44.13 | $45.27 | $45.27 | 273,227 |
| 2020-09-24 | $45.76 | $45.96 | $44.02 | $44.17 | $44.17 | 668,709 |
| 2020-09-23 | $46.48 | $47.22 | $45.91 | $46.19 | $46.19 | 571,778 |
| 2020-09-22 | $45.52 | $46.81 | $44.71 | $46.68 | $46.68 | 682,140 |
| 2020-09-21 | $45.12 | $45.54 | $44.64 | $45.13 | $45.13 | 606,522 |
| 2020-09-18 | $47.52 | $47.52 | $45.69 | $46.00 | $46.00 | 3,757,885 |
| 2020-09-17 | $46.41 | $47.23 | $46.08 | $46.99 | $46.99 | 644,186 |
| 2020-09-16 | $47.21 | $48.58 | $46.95 | $47.47 | $47.47 | 460,766 |
| 2020-09-15 | $47.44 | $48.19 | $46.93 | $47.56 | $47.56 | 455,263 |
| 2020-09-14 | $47.46 | $48.01 | $46.79 | $47.19 | $47.19 | 619,714 |
| 2020-09-11 | $46.88 | $47.33 | $45.58 | $46.53 | $46.53 | 568,383 |
| 2020-09-10 | $47.41 | $48.41 | $46.49 | $46.60 | $46.60 | 508,290 |
| 2020-09-09 | $46.74 | $47.73 | $46.09 | $47.05 | $47.05 | 673,999 |
| 2020-09-08 | $44.60 | $46.25 | $44.60 | $45.58 | $45.58 | 711,658 |
| 2020-09-04 | $47.44 | $47.75 | $44.17 | $45.84 | $45.84 | 671,320 |
| 2020-09-03 | $49.35 | $49.35 | $47.01 | $47.48 | $47.48 | 435,088 |
| 2020-09-02 | $50.43 | $50.71 | $48.79 | $49.95 | $49.95 | 498,461 |
| 2020-09-01 | $49.38 | $50.02 | $48.91 | $50.02 | $50.02 | 676,551 |
| 2020-08-31 | $48.57 | $49.46 | $48.57 | $49.24 | $49.24 | 660,812 |
| 2020-08-28 | $48.49 | $48.95 | $48.22 | $48.66 | $48.66 | 256,459 |
| 2020-08-27 | $48.97 | $49.00 | $47.51 | $48.04 | $48.04 | 363,398 |
| 2020-08-26 | $47.71 | $49.05 | $47.52 | $48.77 | $48.77 | 492,833 |
| 2020-08-25 | $46.95 | $47.38 | $46.52 | $47.26 | $47.26 | 349,022 |
| 2020-08-24 | $46.63 | $47.12 | $46.10 | $46.83 | $46.83 | 657,428 |
| 2020-08-21 | $46.48 | $46.64 | $45.27 | $46.40 | $46.40 | 782,080 |
| 2020-08-20 | $44.91 | $46.82 | $44.33 | $46.59 | $46.59 | 568,258 |
| 2020-08-19 | $45.25 | $45.79 | $44.67 | $45.23 | $45.23 | 398,246 |
| 2020-08-18 | $44.92 | $45.25 | $44.31 | $45.25 | $45.25 | 412,504 |
| 2020-08-17 | $45.33 | $45.50 | $44.46 | $44.57 | $44.57 | 432,096 |
| 2020-08-14 | $46.00 | $46.49 | $44.83 | $45.09 | $45.09 | 446,306 |
| 2020-08-13 | $44.46 | $45.91 | $44.46 | $45.90 | $45.90 | 640,022 |
| 2020-08-12 | $43.81 | $44.80 | $43.75 | $44.28 | $44.28 | 399,935 |
| 2020-08-11 | $43.31 | $43.98 | $42.52 | $43.71 | $43.71 | 483,136 |
| 2020-08-10 | $44.96 | $45.06 | $43.25 | $43.51 | $43.51 | 559,371 |
| 2020-08-07 | $45.75 | $45.98 | $44.46 | $44.87 | $44.87 | 417,187 |
| 2020-08-06 | $45.62 | $46.00 | $45.14 | $45.84 | $45.84 | 419,417 |
| 2020-08-05 | $46.30 | $46.49 | $45.33 | $45.97 | $45.97 | 557,750 |
| 2020-08-04 | $45.77 | $47.30 | $44.40 | $46.10 | $46.10 | 1,191,913 |
| 2020-08-03 | $47.31 | $48.32 | $46.61 | $46.83 | $46.83 | 1,476,117 |
| 2020-07-31 | $47.43 | $47.43 | $44.85 | $46.93 | $46.93 | 1,400,951 |
| 2020-07-30 | $46.04 | $47.16 | $45.01 | $46.84 | $46.84 | 599,142 |
| 2020-07-29 | $44.16 | $46.62 | $43.82 | $46.36 | $46.36 | 1,039,507 |
| 2020-07-28 | $43.40 | $44.71 | $42.76 | $43.89 | $43.89 | 639,300 |
| 2020-07-27 | $43.19 | $43.95 | $42.93 | $43.36 | $43.36 | 462,625 |
| 2020-07-24 | $42.76 | $43.12 | $41.47 | $43.06 | $43.06 | 728,214 |
| 2020-07-23 | $43.15 | $44.00 | $42.83 | $43.10 | $43.10 | 844,382 |
| 2020-07-22 | $43.90 | $44.40 | $43.11 | $43.29 | $43.29 | 481,519 |
| 2020-07-21 | $43.86 | $43.95 | $42.88 | $43.75 | $43.75 | 665,579 |
| 2020-07-20 | $41.32 | $43.62 | $40.88 | $43.49 | $43.49 | 692,727 |
| 2020-07-17 | $40.25 | $41.23 | $39.61 | $41.18 | $41.18 | 463,300 |
| 2020-07-16 | $40.86 | $40.91 | $39.32 | $40.10 | $40.10 | 494,600 |
| 2020-07-15 | $42.09 | $42.09 | $40.63 | $41.39 | $41.39 | 605,000 |
| 2020-07-14 | $40.80 | $41.55 | $39.71 | $41.07 | $41.07 | 679,500 |
| 2020-07-13 | $44.37 | $44.37 | $40.85 | $40.91 | $40.91 | 523,500 |
| 2020-07-10 | $44.59 | $44.87 | $43.14 | $43.57 | $43.57 | 548,900 |
| 2020-07-09 | $43.98 | $45.48 | $43.68 | $44.65 | $44.65 | 1,054,800 |
| 2020-07-08 | $43.28 | $43.64 | $42.90 | $43.58 | $43.58 | 666,900 |
| 2020-07-07 | $43.47 | $44.04 | $42.81 | $43.15 | $43.15 | 759,800 |
| 2020-07-06 | $44.09 | $44.24 | $42.95 | $43.67 | $43.67 | 628,600 |
| 2020-07-02 | $43.72 | $43.85 | $42.64 | $43.26 | $43.26 | 703,700 |
| 2020-07-01 | $41.49 | $43.60 | $41.34 | $43.28 | $43.28 | 990,800 |
| 2020-06-30 | $40.39 | $41.79 | $39.84 | $41.66 | $41.66 | 810,300 |
| 2020-06-29 | $40.25 | $41.05 | $39.55 | $40.73 | $40.73 | 1,194,800 |
| 2020-06-26 | $43.00 | $43.17 | $39.24 | $40.18 | $40.18 | 8,709,715 |
| 2020-06-25 | $44.31 | $44.77 | $42.77 | $43.23 | $43.23 | 1,061,287 |
| 2020-06-24 | $43.31 | $44.31 | $42.93 | $44.02 | $44.02 | 1,380,307 |
| 2020-06-23 | $43.92 | $44.87 | $43.33 | $43.41 | $43.41 | 1,226,050 |
| 2020-06-22 | $43.27 | $43.87 | $43.06 | $43.48 | $43.48 | 668,462 |
| 2020-06-19 | $44.53 | $44.53 | $42.61 | $43.20 | $43.20 | 1,807,186 |
| 2020-06-18 | $44.36 | $44.51 | $43.34 | $43.84 | $43.84 | 682,161 |
| 2020-06-17 | $44.37 | $44.77 | $43.20 | $44.11 | $44.11 | 595,859 |
| 2020-06-16 | $43.36 | $44.55 | $42.69 | $43.95 | $43.95 | 904,177 |
| 2020-06-15 | $42.18 | $43.50 | $41.90 | $42.44 | $42.44 | 841,095 |
| 2020-06-12 | $42.93 | $43.60 | $41.38 | $42.76 | $42.76 | 634,260 |
| 2020-06-11 | $43.00 | $43.42 | $41.75 | $41.79 | $41.79 | 733,919 |
| 2020-06-10 | $43.49 | $44.71 | $43.12 | $44.11 | $44.11 | 984,507 |
| 2020-06-09 | $42.88 | $43.45 | $42.44 | $42.89 | $42.89 | 648,384 |
| 2020-06-08 | $43.37 | $43.37 | $41.80 | $42.97 | $42.97 | 918,553 |
| 2020-06-05 | $43.63 | $43.85 | $42.87 | $43.21 | $43.21 | 982,060 |
| 2020-06-04 | $43.98 | $44.30 | $42.58 | $43.38 | $43.38 | 675,188 |
| 2020-06-03 | $44.04 | $44.65 | $43.57 | $44.43 | $44.43 | 622,525 |
| 2020-06-02 | $43.42 | $43.82 | $42.49 | $43.78 | $43.78 | 790,667 |
| 2020-06-01 | $41.57 | $44.00 | $41.57 | $43.39 | $43.39 | 944,227 |
| 2020-05-29 | $40.81 | $41.80 | $40.26 | $41.78 | $41.78 | 1,111,925 |
| 2020-05-28 | $39.44 | $41.21 | $39.35 | $40.55 | $40.55 | 491,789 |
| 2020-05-27 | $39.10 | $39.53 | $37.04 | $39.39 | $39.39 | 682,382 |
| 2020-05-26 | $40.38 | $40.49 | $38.87 | $38.94 | $38.94 | 1,100,797 |
| 2020-05-22 | $39.56 | $40.09 | $39.33 | $39.62 | $39.62 | 889,158 |
| 2020-05-21 | $38.88 | $39.74 | $38.55 | $39.38 | $39.38 | 765,889 |
| 2020-05-20 | $37.36 | $38.97 | $37.36 | $38.95 | $38.95 | 763,970 |
| 2020-05-19 | $37.18 | $38.09 | $36.56 | $36.60 | $36.60 | 1,025,249 |
| 2020-05-18 | $37.45 | $37.96 | $37.02 | $37.12 | $37.12 | 831,139 |
| 2020-05-15 | $37.05 | $37.34 | $36.52 | $36.74 | $36.74 | 581,812 |
| 2020-05-14 | $37.71 | $37.89 | $36.52 | $37.34 | $37.34 | 1,004,787 |
| 2020-05-13 | $40.49 | $40.49 | $37.61 | $37.89 | $37.89 | 966,998 |
| 2020-05-12 | $41.13 | $41.78 | $39.16 | $40.00 | $40.00 | 2,653,496 |
| 2020-05-11 | $41.08 | $42.42 | $40.93 | $41.72 | $41.72 | 1,266,020 |
| 2020-05-08 | $44.00 | $44.00 | $40.65 | $40.93 | $40.93 | 1,699,884 |
| 2020-05-07 | $40.86 | $43.63 | $40.86 | $43.59 | $43.59 | 645,749 |
| 2020-05-06 | $40.93 | $40.94 | $39.14 | $40.43 | $40.43 | 1,133,110 |
| 2020-05-05 | $39.92 | $40.78 | $39.92 | $40.47 | $40.47 | 793,438 |
| 2020-05-04 | $40.09 | $40.97 | $38.91 | $39.44 | $39.44 | 1,107,413 |
| 2020-05-01 | $40.00 | $40.65 | $39.04 | $40.10 | $40.10 | 805,494 |
| 2020-04-30 | $39.99 | $41.10 | $39.92 | $40.90 | $40.90 | 846,660 |
| 2020-04-29 | $39.25 | $40.10 | $38.42 | $39.89 | $39.89 | 921,215 |
| 2020-04-28 | $39.28 | $39.71 | $38.15 | $38.72 | $38.72 | 658,696 |
| 2020-04-27 | $37.35 | $39.00 | $37.35 | $38.31 | $38.31 | 442,150 |
| 2020-04-24 | $36.91 | $37.13 | $36.15 | $36.90 | $36.90 | 559,365 |
| 2020-04-23 | $35.61 | $37.33 | $35.37 | $36.59 | $36.59 | 1,247,030 |
| 2020-04-22 | $35.47 | $36.08 | $35.36 | $35.74 | $35.74 | 899,491 |
| 2020-04-21 | $36.88 | $36.88 | $34.50 | $35.03 | $35.03 | 907,049 |
| 2020-04-20 | $35.92 | $36.74 | $35.02 | $36.25 | $36.25 | 874,821 |
| 2020-04-17 | $36.28 | $36.28 | $35.23 | $35.69 | $35.69 | 1,070,036 |
| 2020-04-16 | $33.81 | $36.06 | $33.50 | $35.58 | $35.58 | 1,435,025 |
| 2020-04-15 | $34.07 | $34.30 | $33.40 | $33.71 | $33.71 | 1,153,063 |
| 2020-04-14 | $33.80 | $35.49 | $33.53 | $34.54 | $34.54 | 1,980,719 |
| 2020-04-13 | $33.10 | $33.41 | $32.69 | $32.87 | $32.87 | 1,138,517 |
| 2020-04-09 | $33.13 | $33.74 | $32.45 | $33.09 | $33.09 | 1,303,220 |
| 2020-04-08 | $32.30 | $33.19 | $32.19 | $32.53 | $32.53 | 1,294,868 |
| 2020-04-07 | $32.50 | $32.71 | $31.43 | $32.10 | $32.10 | 1,022,602 |
| 2020-04-06 | $31.95 | $32.51 | $30.58 | $32.25 | $32.25 | 854,950 |
| 2020-04-03 | $32.34 | $32.84 | $30.28 | $30.59 | $30.59 | 784,626 |
| 2020-04-02 | $33.08 | $33.67 | $31.29 | $32.38 | $32.38 | 722,547 |
| 2020-04-01 | $34.01 | $34.75 | $33.18 | $33.38 | $33.38 | 520,020 |
| 2020-03-31 | $35.50 | $36.28 | $34.75 | $35.30 | $35.30 | 947,084 |
| 2020-03-30 | $35.25 | $36.06 | $34.65 | $35.51 | $35.51 | 1,017,939 |
| 2020-03-27 | $34.74 | $36.00 | $34.15 | $35.75 | $35.75 | 690,628 |
| 2020-03-26 | $34.02 | $35.48 | $33.27 | $35.39 | $35.39 | 686,833 |
| 2020-03-25 | $33.18 | $34.83 | $32.25 | $33.77 | $33.77 | 722,580 |
| 2020-03-24 | $33.60 | $36.55 | $32.96 | $33.85 | $33.85 | 863,907 |
| 2020-03-23 | $30.71 | $31.96 | $29.76 | $31.92 | $31.92 | 779,915 |
| 2020-03-20 | $30.00 | $33.22 | $29.28 | $30.84 | $30.84 | 1,373,814 |
| 2020-03-19 | $27.60 | $30.30 | $26.97 | $29.23 | $29.23 | 861,943 |
| 2020-03-18 | $28.44 | $29.22 | $25.14 | $27.55 | $27.55 | 864,873 |
| 2020-03-17 | $29.54 | $31.28 | $28.99 | $30.48 | $30.48 | 1,521,019 |
| 2020-03-16 | $28.48 | $29.89 | $27.20 | $28.86 | $28.86 | 1,165,952 |
| 2020-03-13 | $31.66 | $34.30 | $30.25 | $33.50 | $33.50 | 1,400,278 |
| 2020-03-12 | $29.66 | $32.05 | $29.00 | $29.70 | $29.70 | 1,107,829 |
| 2020-03-11 | $33.08 | $33.51 | $31.31 | $32.04 | $32.04 | 854,147 |
| 2020-03-10 | $34.55 | $34.88 | $32.89 | $33.93 | $33.93 | 901,513 |
| 2020-03-09 | $34.02 | $35.44 | $33.12 | $33.33 | $33.33 | 1,301,993 |
| 2020-03-06 | $37.25 | $37.74 | $35.53 | $36.44 | $36.44 | 1,189,928 |
| 2020-03-05 | $38.85 | $39.89 | $38.14 | $38.47 | $38.47 | 689,707 |
| 2020-03-04 | $38.83 | $39.97 | $38.25 | $39.61 | $39.61 | 718,964 |
| 2020-03-03 | $40.08 | $40.49 | $38.03 | $38.16 | $38.16 | 800,916 |
| 2020-03-02 | $39.64 | $40.43 | $39.11 | $40.10 | $40.10 | 924,208 |
| 2020-02-28 | $39.81 | $41.45 | $38.77 | $39.59 | $39.59 | 1,244,865 |
| 2020-02-27 | $42.01 | $42.32 | $40.39 | $40.96 | $40.96 | 1,760,479 |
| 2020-02-26 | $44.06 | $44.98 | $42.84 | $43.02 | $43.02 | 598,458 |
| 2020-02-25 | $46.00 | $46.37 | $43.73 | $43.92 | $43.92 | 920,636 |
| 2020-02-24 | $44.80 | $46.12 | $44.11 | $45.47 | $45.47 | 818,602 |
| 2020-02-21 | $48.07 | $48.40 | $46.10 | $46.40 | $46.40 | 557,322 |
| 2020-02-20 | $48.44 | $48.50 | $47.25 | $48.17 | $48.17 | 1,002,738 |
| 2020-02-19 | $49.12 | $49.43 | $48.28 | $48.40 | $48.40 | 860,514 |
| 2020-02-18 | $49.02 | $49.43 | $48.39 | $49.24 | $49.24 | 905,104 |
| 2020-02-14 | $46.66 | $49.07 | $46.66 | $49.02 | $49.02 | 1,292,194 |
| 2020-02-13 | $45.64 | $46.53 | $45.53 | $46.37 | $46.37 | 1,841,495 |
| 2020-02-12 | $48.95 | $49.82 | $46.19 | $46.46 | $46.46 | 1,793,685 |
| 2020-02-11 | $50.00 | $51.00 | $47.68 | $48.62 | $48.62 | 2,325,665 |
| 2020-02-10 | $52.58 | $54.40 | $52.04 | $53.56 | $53.56 | 1,289,256 |
| 2020-02-07 | $52.97 | $53.45 | $52.67 | $52.92 | $52.92 | 545,264 |
| 2020-02-06 | $52.61 | $53.29 | $52.15 | $52.98 | $52.98 | 429,493 |
| 2020-02-05 | $53.83 | $53.97 | $52.11 | $52.73 | $52.73 | 450,797 |
| 2020-02-04 | $51.91 | $53.12 | $51.03 | $53.06 | $53.06 | 650,035 |
| 2020-02-03 | $51.17 | $51.60 | $50.33 | $51.55 | $51.55 | 348,420 |
| 2020-01-31 | $50.87 | $51.28 | $50.13 | $51.03 | $51.03 | 679,915 |
| 2020-01-30 | $50.32 | $51.47 | $49.99 | $50.72 | $50.72 | 422,263 |
| 2020-01-29 | $50.00 | $50.78 | $49.37 | $50.35 | $50.35 | 413,787 |
| 2020-01-28 | $49.11 | $50.33 | $48.72 | $50.02 | $50.02 | 610,053 |
| 2020-01-27 | $48.70 | $49.60 | $48.18 | $48.86 | $48.86 | 512,723 |
| 2020-01-24 | $49.99 | $51.20 | $49.49 | $50.13 | $50.13 | 840,587 |
| 2020-01-23 | $49.11 | $50.00 | $48.54 | $49.86 | $49.86 | 641,388 |
| 2020-01-22 | $49.55 | $50.08 | $49.11 | $49.24 | $49.24 | 516,887 |
| 2020-01-21 | $49.99 | $50.18 | $49.24 | $49.50 | $49.50 | 631,460 |
| 2020-01-17 | $50.23 | $50.61 | $49.64 | $49.97 | $49.97 | 584,087 |
| 2020-01-16 | $49.45 | $50.28 | $49.23 | $50.01 | $50.01 | 521,427 |
| 2020-01-15 | $49.17 | $50.00 | $48.26 | $49.31 | $49.31 | 330,210 |
| 2020-01-14 | $48.18 | $49.22 | $47.76 | $48.99 | $48.99 | 391,925 |
| 2020-01-13 | $49.19 | $49.19 | $48.24 | $48.46 | $48.46 | 521,559 |
| 2020-01-10 | $48.94 | $48.94 | $48.02 | $48.80 | $48.80 | 392,757 |
| 2020-01-09 | $48.49 | $49.00 | $47.89 | $48.55 | $48.55 | 643,943 |
| 2020-01-08 | $47.25 | $48.68 | $46.91 | $47.85 | $47.85 | 1,088,610 |
| 2020-01-07 | $46.30 | $47.42 | $46.01 | $47.07 | $47.07 | 788,589 |
| 2020-01-06 | $44.61 | $46.27 | $44.02 | $46.15 | $46.15 | 602,158 |
| 2020-01-03 | $43.63 | $44.89 | $43.55 | $44.79 | $44.79 | 311,339 |
| 2020-01-02 | $42.73 | $44.23 | $42.73 | $44.23 | $44.23 | 415,139 |
| 2019-12-31 | $42.81 | $43.70 | $42.57 | $43.38 | $43.38 | 364,885 |
| 2019-12-30 | $43.38 | $43.38 | $42.16 | $42.84 | $42.84 | 277,466 |
| 2019-12-27 | $44.06 | $44.06 | $43.00 | $43.40 | $43.40 | 296,294 |
| 2019-12-26 | $43.94 | $44.30 | $43.63 | $44.01 | $44.01 | 227,342 |
| 2019-12-24 | $44.04 | $44.04 | $43.73 | $43.90 | $43.90 | 127,926 |
| 2019-12-23 | $44.00 | $44.25 | $43.66 | $43.99 | $43.99 | 252,373 |
| 2019-12-20 | $43.53 | $44.21 | $43.07 | $44.06 | $44.06 | 715,585 |
| 2019-12-19 | $43.41 | $43.82 | $42.82 | $43.16 | $43.16 | 358,301 |
| 2019-12-18 | $43.13 | $43.94 | $42.98 | $43.60 | $43.60 | 358,920 |
| 2019-12-17 | $43.38 | $43.45 | $42.74 | $42.91 | $42.91 | 225,881 |
| 2019-12-16 | $44.00 | $44.24 | $42.99 | $43.31 | $43.31 | 491,632 |
| 2019-12-13 | $43.10 | $43.97 | $42.90 | $43.88 | $43.88 | 308,210 |
| 2019-12-12 | $42.90 | $43.13 | $42.26 | $42.86 | $42.86 | 170,852 |
| 2019-12-11 | $42.92 | $43.00 | $41.80 | $42.74 | $42.74 | 274,893 |
| 2019-12-10 | $43.12 | $43.61 | $42.72 | $42.77 | $42.77 | 211,603 |
| 2019-12-09 | $43.32 | $43.79 | $43.25 | $43.33 | $43.33 | 177,365 |
| 2019-12-06 | $44.00 | $44.09 | $43.38 | $43.71 | $43.71 | 284,619 |
| 2019-12-05 | $44.12 | $44.24 | $43.54 | $43.94 | $43.94 | 441,143 |
| 2019-12-04 | $44.16 | $44.16 | $43.25 | $43.97 | $43.97 | 300,202 |
| 2019-12-03 | $42.69 | $43.96 | $42.39 | $43.92 | $43.92 | 353,729 |
| 2019-12-02 | $44.56 | $45.00 | $42.33 | $43.43 | $43.43 | 701,574 |
| 2019-11-29 | $44.09 | $44.49 | $43.88 | $44.35 | $44.35 | 193,262 |
| 2019-11-27 | $44.66 | $44.96 | $43.67 | $44.12 | $44.12 | 502,105 |
| 2019-11-26 | $44.76 | $45.17 | $44.29 | $44.71 | $44.71 | 353,690 |
| 2019-11-25 | $43.76 | $44.78 | $43.58 | $44.70 | $44.70 | 434,868 |
| 2019-11-22 | $44.00 | $44.16 | $43.09 | $43.68 | $43.68 | 232,068 |
| 2019-11-21 | $44.03 | $44.33 | $43.38 | $43.91 | $43.91 | 285,584 |
| 2019-11-20 | $43.75 | $44.90 | $43.13 | $44.08 | $44.08 | 451,043 |
| 2019-11-19 | $43.17 | $44.08 | $42.65 | $44.04 | $44.04 | 357,848 |
| 2019-11-18 | $42.87 | $43.91 | $42.59 | $43.18 | $43.18 | 321,677 |
| 2019-11-15 | $43.11 | $43.17 | $42.40 | $42.97 | $42.97 | 442,598 |
| 2019-11-14 | $43.50 | $44.14 | $42.48 | $42.76 | $42.76 | 516,943 |
| 2019-11-13 | $42.70 | $43.77 | $42.70 | $43.46 | $43.46 | 345,814 |
| 2019-11-12 | $43.05 | $43.66 | $42.00 | $43.12 | $43.12 | 341,056 |
| 2019-11-11 | $42.79 | $43.72 | $42.04 | $43.57 | $43.57 | 558,814 |
| 2019-11-08 | $40.98 | $43.46 | $40.00 | $43.20 | $43.20 | 1,662,216 |
| 2019-11-07 | $40.22 | $40.28 | $38.38 | $38.79 | $38.79 | 784,344 |
| 2019-11-06 | $40.15 | $40.46 | $39.68 | $39.91 | $39.91 | 386,376 |
| 2019-11-05 | $40.10 | $40.52 | $39.56 | $40.11 | $40.11 | 539,302 |
| 2019-11-04 | $40.56 | $40.56 | $39.59 | $39.83 | $39.83 | 375,031 |
| 2019-11-01 | $40.05 | $40.55 | $39.62 | $40.31 | $40.31 | 458,418 |
| 2019-10-31 | $40.00 | $40.00 | $39.00 | $39.71 | $39.71 | 329,621 |
| 2019-10-30 | $38.52 | $40.26 | $38.17 | $39.90 | $39.90 | 580,152 |
| 2019-10-29 | $39.29 | $39.58 | $38.02 | $38.33 | $38.33 | 471,526 |
| 2019-10-28 | $39.76 | $40.01 | $39.09 | $39.20 | $39.20 | 500,764 |
| 2019-10-25 | $39.69 | $40.20 | $39.09 | $39.39 | $39.39 | 513,079 |
| 2019-10-24 | $39.10 | $40.00 | $38.75 | $39.94 | $39.94 | 470,750 |
| 2019-10-23 | $38.44 | $39.72 | $38.25 | $38.82 | $38.82 | 790,885 |
| 2019-10-22 | $39.01 | $39.74 | $38.42 | $38.47 | $38.47 | 861,452 |
| 2019-10-21 | $38.44 | $39.41 | $38.13 | $38.99 | $38.99 | 737,309 |
| 2019-10-18 | $38.87 | $38.95 | $37.58 | $38.40 | $38.40 | 534,068 |
| 2019-10-17 | $39.29 | $39.79 | $38.39 | $38.89 | $38.89 | 651,491 |
| 2019-10-16 | $39.52 | $39.80 | $38.64 | $39.29 | $39.29 | 529,611 |
| 2019-10-15 | $38.91 | $40.06 | $38.61 | $39.81 | $39.81 | 453,635 |
| 2019-10-14 | $38.56 | $39.71 | $38.26 | $38.94 | $38.94 | 495,519 |
| 2019-10-11 | $38.02 | $39.44 | $37.76 | $38.68 | $38.68 | 501,008 |
| 2019-10-10 | $39.25 | $39.62 | $37.25 | $37.52 | $37.52 | 1,641,319 |
| 2019-10-09 | $40.01 | $40.55 | $38.72 | $39.16 | $39.16 | 959,386 |
| 2019-10-08 | $40.25 | $40.42 | $38.25 | $39.02 | $39.02 | 1,137,253 |
| 2019-10-07 | $38.98 | $40.40 | $38.80 | $40.27 | $40.27 | 821,021 |
| 2019-10-04 | $38.26 | $39.18 | $38.24 | $38.98 | $38.98 | 647,896 |
| 2019-10-03 | $37.02 | $38.22 | $36.56 | $38.16 | $38.16 | 530,033 |
| 2019-10-02 | $36.11 | $37.19 | $34.81 | $37.10 | $37.10 | 700,028 |
| 2019-10-01 | $35.93 | $36.87 | $35.83 | $36.40 | $36.40 | 899,844 |
| 2019-09-30 | $35.47 | $36.05 | $34.85 | $35.67 | $35.67 | 545,158 |
| 2019-09-27 | $36.39 | $36.79 | $35.24 | $35.47 | $35.47 | 454,678 |
| 2019-09-26 | $36.20 | $36.95 | $36.13 | $36.40 | $36.40 | 730,595 |
| 2019-09-25 | $35.50 | $36.27 | $34.62 | $36.06 | $36.06 | 1,139,723 |
| 2019-09-24 | $37.43 | $37.63 | $35.92 | $36.35 | $36.35 | 525,408 |
| 2019-09-23 | $37.80 | $37.94 | $36.97 | $37.51 | $37.51 | 477,234 |
| 2019-09-20 | $38.24 | $38.58 | $37.62 | $37.76 | $37.76 | 819,769 |
| 2019-09-19 | $38.32 | $38.85 | $37.90 | $38.11 | $38.11 | 537,011 |
| 2019-09-18 | $39.33 | $39.33 | $37.48 | $38.39 | $38.39 | 593,550 |
| 2019-09-17 | $39.00 | $39.66 | $38.56 | $39.28 | $39.28 | 432,089 |
| 2019-09-16 | $38.88 | $39.22 | $38.19 | $38.92 | $38.92 | 637,381 |
| 2019-09-13 | $38.86 | $39.07 | $38.30 | $38.77 | $38.77 | 545,276 |
| 2019-09-12 | $39.61 | $40.58 | $38.52 | $38.62 | $38.62 | 927,885 |
| 2019-09-11 | $39.02 | $39.80 | $38.24 | $39.60 | $39.60 | 824,293 |
| 2019-09-10 | $39.53 | $39.84 | $37.50 | $39.05 | $39.05 | 820,243 |
| 2019-09-09 | $41.73 | $41.73 | $39.55 | $40.04 | $40.04 | 419,268 |
| 2019-09-06 | $42.46 | $42.54 | $41.50 | $41.57 | $41.57 | 375,093 |
| 2019-09-05 | $42.00 | $42.72 | $41.10 | $42.24 | $42.24 | 437,162 |
| 2019-09-04 | $41.34 | $42.36 | $41.07 | $41.27 | $41.27 | 502,692 |
| 2019-09-03 | $40.58 | $41.66 | $40.44 | $40.89 | $40.89 | 347,454 |
| 2019-08-30 | $41.15 | $41.44 | $40.05 | $40.93 | $40.93 | 279,669 |
| 2019-08-29 | $40.79 | $41.37 | $40.51 | $40.64 | $40.64 | 372,295 |
| 2019-08-28 | $43.09 | $43.09 | $39.44 | $40.15 | $40.15 | 845,099 |
| 2019-08-27 | $43.38 | $43.47 | $42.66 | $43.33 | $43.33 | 389,804 |
| 2019-08-26 | $42.92 | $43.15 | $42.47 | $43.02 | $43.02 | 240,277 |
| 2019-08-23 | $43.33 | $44.04 | $42.21 | $42.53 | $42.53 | 458,126 |
| 2019-08-22 | $43.95 | $44.47 | $42.89 | $43.73 | $43.73 | 232,414 |
| 2019-08-21 | $43.48 | $44.60 | $43.10 | $43.58 | $43.58 | 357,613 |
| 2019-08-20 | $41.80 | $43.09 | $41.69 | $42.88 | $42.88 | 508,868 |
| 2019-08-19 | $42.70 | $42.91 | $41.67 | $41.94 | $41.94 | 409,544 |
| 2019-08-16 | $41.75 | $42.96 | $41.69 | $42.07 | $42.07 | 326,871 |
| 2019-08-15 | $42.10 | $42.25 | $41.28 | $41.62 | $41.62 | 452,530 |
| 2019-08-14 | $42.79 | $43.10 | $41.43 | $42.20 | $42.20 | 334,232 |
| 2019-08-13 | $42.81 | $43.90 | $42.52 | $43.43 | $43.43 | 390,256 |
| 2019-08-12 | $43.09 | $43.30 | $42.54 | $42.81 | $42.81 | 369,584 |
| 2019-08-09 | $44.53 | $44.63 | $43.33 | $43.77 | $43.77 | 318,539 |
| 2019-08-08 | $43.16 | $45.73 | $43.12 | $45.21 | $45.21 | 535,819 |
| 2019-08-07 | $44.86 | $44.87 | $42.15 | $42.89 | $42.89 | 702,385 |
| 2019-08-06 | $46.24 | $46.99 | $44.35 | $45.18 | $45.18 | 1,093,438 |
| 2019-08-05 | $45.29 | $45.30 | $42.50 | $43.47 | $43.47 | 957,570 |
| 2019-08-02 | $47.26 | $47.75 | $46.33 | $46.67 | $46.67 | 395,490 |
| 2019-08-01 | $47.95 | $49.31 | $47.01 | $47.31 | $47.31 | 525,753 |
| 2019-07-31 | $48.65 | $49.60 | $47.30 | $47.60 | $47.60 | 323,511 |
| 2019-07-30 | $48.54 | $48.92 | $47.52 | $48.54 | $48.54 | 318,561 |
| 2019-07-29 | $51.00 | $51.39 | $48.30 | $48.63 | $48.63 | 523,783 |
| 2019-07-26 | $48.99 | $51.10 | $47.75 | $50.88 | $50.88 | 651,171 |
| 2019-07-25 | $48.32 | $49.50 | $48.09 | $48.87 | $48.87 | 195,655 |
| 2019-07-24 | $47.92 | $48.55 | $47.68 | $48.33 | $48.33 | 188,806 |
| 2019-07-23 | $48.46 | $48.47 | $47.15 | $47.88 | $47.88 | 182,200 |
| 2019-07-22 | $48.17 | $49.13 | $48.17 | $48.30 | $48.30 | 252,541 |
| 2019-07-19 | $49.58 | $49.58 | $48.12 | $48.23 | $48.23 | 351,935 |
| 2019-07-18 | $49.11 | $49.54 | $48.72 | $49.12 | $49.12 | 257,154 |
| 2019-07-17 | $48.95 | $49.94 | $48.68 | $49.22 | $49.22 | 203,313 |
| 2019-07-16 | $48.71 | $49.94 | $48.62 | $48.92 | $48.92 | 219,823 |
| 2019-07-15 | $48.24 | $49.38 | $48.06 | $48.72 | $48.72 | 201,228 |
| 2019-07-12 | $48.18 | $48.46 | $46.95 | $48.31 | $48.31 | 513,311 |
| 2019-07-11 | $50.10 | $50.25 | $47.87 | $48.22 | $48.22 | 453,914 |
| 2019-07-10 | $49.04 | $50.30 | $48.91 | $50.17 | $50.17 | 422,321 |
| 2019-07-09 | $46.66 | $48.53 | $46.59 | $48.47 | $48.47 | 326,531 |
| 2019-07-08 | $46.59 | $47.36 | $46.18 | $46.66 | $46.66 | 221,818 |
| 2019-07-05 | $46.95 | $47.31 | $46.23 | $46.88 | $46.88 | 122,173 |
| 2019-07-03 | $47.09 | $47.42 | $46.78 | $47.06 | $47.06 | 130,020 |
| 2019-07-02 | $46.75 | $47.58 | $46.47 | $46.87 | $46.87 | 184,033 |
| 2019-07-01 | $46.84 | $47.18 | $46.21 | $46.73 | $46.73 | 215,337 |
| 2019-06-28 | $46.09 | $46.81 | $45.60 | $46.71 | $46.71 | 388,136 |
| 2019-06-27 | $45.35 | $46.45 | $45.24 | $46.13 | $46.13 | 237,388 |
| 2019-06-26 | $45.27 | $46.07 | $44.69 | $45.09 | $45.09 | 251,995 |
| 2019-06-25 | $45.39 | $45.81 | $44.63 | $45.01 | $45.01 | 254,414 |
| 2019-06-24 | $46.60 | $46.85 | $44.96 | $45.13 | $45.13 | 373,829 |
| 2019-06-21 | $47.06 | $47.35 | $46.49 | $46.63 | $46.63 | 859,391 |
| 2019-06-20 | $47.38 | $48.63 | $47.18 | $47.29 | $47.29 | 447,138 |
| 2019-06-19 | $46.78 | $47.08 | $45.06 | $46.52 | $46.52 | 569,802 |
| 2019-06-18 | $46.74 | $48.07 | $46.69 | $46.85 | $46.85 | 324,708 |
| 2019-06-17 | $44.27 | $47.94 | $44.27 | $46.08 | $46.08 | 618,595 |
| 2019-06-14 | $43.54 | $44.17 | $42.34 | $43.89 | $43.89 | 311,018 |
| 2019-06-13 | $45.05 | $45.74 | $43.59 | $43.92 | $43.92 | 452,331 |
| 2019-06-12 | $43.90 | $44.76 | $43.69 | $44.68 | $44.68 | 649,187 |
| 2019-06-11 | $45.04 | $45.04 | $43.55 | $44.18 | $44.18 | 661,864 |
| 2019-06-10 | $45.74 | $46.50 | $44.58 | $44.68 | $44.68 | 357,616 |
| 2019-06-07 | $45.48 | $46.47 | $45.32 | $45.64 | $45.64 | 209,486 |
| 2019-06-06 | $45.37 | $45.88 | $44.97 | $45.47 | $45.47 | 178,579 |
| 2019-06-05 | $45.20 | $45.76 | $44.26 | $45.50 | $45.50 | 324,540 |
| 2019-06-04 | $43.92 | $44.96 | $43.29 | $44.75 | $44.75 | 510,020 |
| 2019-06-03 | $45.52 | $45.79 | $43.15 | $43.51 | $43.51 | 745,822 |
| 2019-05-31 | $46.35 | $46.50 | $45.31 | $45.40 | $45.40 | 417,000 |
| 2019-05-30 | $45.54 | $46.83 | $45.36 | $46.64 | $46.64 | 352,625 |
| 2019-05-29 | $45.04 | $45.58 | $44.50 | $45.32 | $45.32 | 319,418 |
| 2019-05-28 | $46.00 | $46.67 | $45.23 | $45.70 | $45.70 | 296,030 |
| 2019-05-24 | $45.84 | $46.51 | $45.43 | $46.04 | $46.04 | 239,874 |
| 2019-05-23 | $45.80 | $46.00 | $44.60 | $45.56 | $45.56 | 325,879 |
| 2019-05-22 | $46.59 | $47.11 | $46.07 | $46.33 | $46.33 | 674,002 |
| 2019-05-21 | $46.16 | $47.24 | $45.93 | $47.15 | $47.15 | 555,252 |
| 2019-05-20 | $45.13 | $45.68 | $44.73 | $45.58 | $45.58 | 451,993 |
| 2019-05-17 | $46.19 | $46.58 | $45.59 | $45.79 | $45.79 | 337,830 |
| 2019-05-16 | $46.46 | $48.21 | $46.46 | $46.93 | $46.93 | 577,817 |
| 2019-05-15 | $45.38 | $47.47 | $45.12 | $46.88 | $46.88 | 651,440 |
| 2019-05-14 | $47.49 | $48.68 | $45.94 | $46.05 | $46.05 | 1,358,030 |
| 2019-05-13 | $49.50 | $49.65 | $47.32 | $47.45 | $47.45 | 1,396,794 |
| 2019-05-10 | $51.53 | $51.91 | $50.12 | $51.17 | $51.17 | 396,670 |
| 2019-05-09 | $51.18 | $51.83 | $49.51 | $51.60 | $51.60 | 467,755 |
| 2019-05-08 | $51.82 | $52.52 | $51.35 | $51.53 | $51.53 | 289,595 |
| 2019-05-07 | $52.47 | $53.57 | $51.03 | $51.90 | $51.90 | 641,653 |
| 2019-05-06 | $52.46 | $54.24 | $51.66 | $53.22 | $53.22 | 485,400 |
| 2019-05-03 | $52.77 | $54.57 | $52.44 | $53.93 | $53.93 | 920,586 |
| 2019-05-02 | $51.52 | $52.73 | $51.20 | $52.31 | $52.31 | 464,586 |
| 2019-05-01 | $51.85 | $52.21 | $50.35 | $51.82 | $51.82 | 820,624 |
| 2019-04-30 | $53.07 | $53.62 | $51.05 | $51.51 | $51.51 | 777,981 |
| 2019-04-29 | $51.31 | $54.09 | $51.31 | $52.74 | $52.74 | 1,741,466 |
| 2019-04-26 | $50.85 | $51.19 | $49.51 | $50.93 | $50.93 | 458,122 |
| 2019-04-25 | $49.83 | $51.36 | $49.62 | $51.19 | $51.19 | 741,066 |
| 2019-04-24 | $49.81 | $50.32 | $49.26 | $49.44 | $49.44 | 406,598 |
| 2019-04-23 | $49.00 | $50.05 | $48.77 | $49.50 | $49.50 | 507,336 |
| 2019-04-22 | $47.28 | $48.75 | $47.06 | $48.72 | $48.72 | 409,336 |
| 2019-04-18 | $49.07 | $49.08 | $47.14 | $47.53 | $47.53 | 539,367 |
| 2019-04-17 | $49.61 | $49.74 | $48.28 | $49.13 | $49.13 | 495,790 |
| 2019-04-16 | $50.59 | $50.99 | $48.89 | $49.14 | $49.14 | 641,996 |
| 2019-04-15 | $49.79 | $50.59 | $49.55 | $50.07 | $50.07 | 605,432 |
| 2019-04-12 | $49.43 | $50.16 | $47.73 | $49.70 | $49.70 | 1,172,207 |
| 2019-04-11 | $47.88 | $48.32 | $47.78 | $48.11 | $48.11 | 652,928 |
| 2019-04-10 | $46.20 | $48.09 | $45.89 | $48.00 | $48.00 | 884,309 |
| 2019-04-09 | $45.53 | $46.53 | $45.48 | $46.02 | $46.02 | 427,060 |
| 2019-04-08 | $45.09 | $45.99 | $43.61 | $45.61 | $45.61 | 554,731 |
| 2019-04-05 | $46.52 | $46.79 | $44.76 | $45.14 | $45.14 | 1,027,587 |
| 2019-04-04 | $49.63 | $49.63 | $46.36 | $46.63 | $46.63 | 576,374 |
| 2019-04-03 | $50.19 | $50.90 | $49.44 | $49.65 | $49.65 | 566,946 |
| 2019-04-02 | $47.31 | $50.10 | $46.90 | $49.62 | $49.62 | 951,629 |
| 2019-04-01 | $47.99 | $47.99 | $46.68 | $47.23 | $47.23 | 670,117 |
| 2019-03-29 | $47.61 | $48.18 | $46.81 | $47.35 | $47.35 | 666,044 |
| 2019-03-28 | $46.51 | $47.35 | $46.00 | $47.29 | $47.29 | 301,861 |
| 2019-03-27 | $47.21 | $47.58 | $45.68 | $46.34 | $46.34 | 425,300 |
| 2019-03-26 | $46.58 | $47.17 | $46.36 | $47.15 | $47.15 | 472,973 |
| 2019-03-25 | $45.02 | $46.24 | $44.71 | $46.02 | $46.02 | 306,788 |
| 2019-03-22 | $47.40 | $47.80 | $44.71 | $45.26 | $45.26 | 836,155 |
| 2019-03-21 | $46.12 | $47.95 | $45.75 | $47.81 | $47.81 | 509,066 |
| 2019-03-20 | $46.30 | $46.66 | $45.79 | $46.14 | $46.14 | 284,806 |
| 2019-03-19 | $46.71 | $46.90 | $45.50 | $46.30 | $46.30 | 437,008 |
| 2019-03-18 | $46.05 | $46.82 | $46.02 | $46.37 | $46.37 | 213,943 |
| 2019-03-15 | $46.47 | $46.86 | $45.94 | $46.05 | $46.05 | 677,149 |
| 2019-03-14 | $45.95 | $46.98 | $45.67 | $46.38 | $46.38 | 532,095 |
| 2019-03-13 | $45.74 | $46.58 | $45.49 | $45.94 | $45.94 | 961,086 |
| 2019-03-12 | $46.30 | $46.73 | $45.49 | $45.69 | $45.69 | 1,091,662 |
| 2019-03-11 | $45.74 | $46.25 | $45.40 | $46.21 | $46.21 | 1,311,911 |
| 2019-03-08 | $45.52 | $46.01 | $45.12 | $45.60 | $45.60 | 512,975 |
| 2019-03-07 | $45.58 | $46.47 | $45.06 | $46.13 | $46.13 | 599,379 |
| 2019-03-06 | $46.01 | $46.76 | $45.48 | $45.85 | $45.85 | 675,328 |
| 2019-03-05 | $47.69 | $47.69 | $45.88 | $46.22 | $46.22 | 888,794 |
| 2019-03-04 | $49.00 | $49.51 | $46.34 | $47.82 | $47.82 | 655,041 |
| 2019-03-01 | $48.63 | $48.82 | $47.85 | $48.68 | $48.68 | 603,135 |
| 2019-02-28 | $48.65 | $48.73 | $47.96 | $48.28 | $48.28 | 351,378 |
| 2019-02-27 | $47.62 | $49.28 | $47.35 | $48.59 | $48.59 | 659,953 |
| 2019-02-26 | $49.43 | $49.50 | $47.17 | $47.79 | $47.79 | 779,874 |
| 2019-02-25 | $48.65 | $50.04 | $48.43 | $49.74 | $49.74 | 657,412 |
| 2019-02-22 | $48.29 | $48.84 | $47.87 | $48.69 | $48.69 | 631,982 |
| 2019-02-21 | $48.31 | $48.78 | $47.76 | $48.28 | $48.28 | 455,357 |
| 2019-02-20 | $48.00 | $49.37 | $47.84 | $48.38 | $48.38 | 865,942 |
| 2019-02-19 | $47.43 | $48.19 | $47.01 | $47.80 | $47.80 | 1,241,582 |
| 2019-02-15 | $48.28 | $49.20 | $47.53 | $47.64 | $47.64 | 1,176,762 |
| 2019-02-14 | $48.80 | $49.76 | $48.25 | $48.94 | $48.94 | 1,111,372 |
| 2019-02-13 | $49.13 | $50.93 | $49.05 | $49.83 | $49.83 | 1,097,086 |
| 2019-02-12 | $47.25 | $51.66 | $47.25 | $48.69 | $48.69 | 3,466,366 |
| 2019-02-11 | $42.21 | $42.99 | $41.39 | $42.82 | $42.82 | 948,965 |
| 2019-02-08 | $40.53 | $42.64 | $40.53 | $42.41 | $42.41 | 373,993 |
| 2019-02-07 | $41.99 | $42.33 | $40.53 | $40.85 | $40.85 | 450,825 |
| 2019-02-06 | $41.88 | $42.30 | $41.52 | $42.23 | $42.23 | 219,436 |
| 2019-02-05 | $40.89 | $42.53 | $40.48 | $42.07 | $42.07 | 601,755 |
| 2019-02-04 | $40.00 | $41.50 | $39.76 | $41.02 | $41.02 | 471,128 |
| 2019-02-01 | $37.36 | $40.36 | $37.36 | $40.00 | $40.00 | 859,835 |
| 2019-01-31 | $36.47 | $37.67 | $36.27 | $37.57 | $37.57 | 636,821 |
| 2019-01-30 | $35.40 | $36.20 | $34.11 | $36.11 | $36.11 | 488,239 |
| 2019-01-29 | $34.67 | $35.11 | $34.46 | $34.73 | $34.73 | 418,688 |
| 2019-01-28 | $34.33 | $34.70 | $33.67 | $34.66 | $34.66 | 199,982 |
| 2019-01-25 | $33.85 | $35.00 | $33.74 | $34.64 | $34.64 | 317,239 |
| 2019-01-24 | $33.70 | $33.99 | $33.28 | $33.49 | $33.49 | 194,558 |
| 2019-01-23 | $33.92 | $34.42 | $33.35 | $33.63 | $33.63 | 269,191 |
| 2019-01-22 | $34.28 | $34.28 | $33.03 | $33.66 | $33.66 | 471,380 |
| 2019-01-18 | $34.47 | $35.50 | $34.41 | $34.55 | $34.55 | 375,171 |
| 2019-01-17 | $33.05 | $34.50 | $32.50 | $34.24 | $34.24 | 274,395 |
| 2019-01-16 | $32.57 | $33.29 | $32.12 | $33.26 | $33.26 | 324,013 |
| 2019-01-15 | $32.23 | $33.00 | $32.23 | $32.49 | $32.49 | 356,490 |
| 2019-01-14 | $33.26 | $33.46 | $32.06 | $32.18 | $32.18 | 216,225 |
| 2019-01-11 | $33.94 | $34.30 | $33.27 | $33.47 | $33.47 | 317,285 |
| 2019-01-10 | $34.34 | $34.96 | $34.01 | $34.28 | $34.28 | 340,990 |
| 2019-01-09 | $34.76 | $35.30 | $34.48 | $34.73 | $34.73 | 343,068 |
| 2019-01-08 | $33.75 | $34.97 | $33.18 | $34.87 | $34.87 | 577,777 |
| 2019-01-07 | $32.84 | $33.66 | $32.59 | $33.47 | $33.47 | 589,394 |
| 2019-01-04 | $32.53 | $33.30 | $31.98 | $32.75 | $32.75 | 262,990 |
| 2019-01-03 | $32.45 | $32.80 | $31.84 | $31.89 | $31.89 | 141,840 |
| 2019-01-02 | $33.13 | $33.23 | $31.94 | $32.98 | $32.98 | 169,875 |
| 2018-12-31 | $33.70 | $34.00 | $33.23 | $33.63 | $33.63 | 192,189 |
| 2018-12-28 | $33.15 | $33.80 | $31.73 | $33.32 | $33.32 | 266,871 |
| 2018-12-27 | $31.92 | $32.78 | $31.49 | $32.70 | $32.70 | 266,509 |
| 2018-12-26 | $31.27 | $32.55 | $31.27 | $32.51 | $32.51 | 404,624 |
| 2018-12-24 | $29.68 | $31.07 | $29.66 | $30.87 | $30.87 | 327,169 |
| 2018-12-21 | $33.27 | $33.27 | $29.90 | $30.18 | $30.18 | 843,225 |
| 2018-12-20 | $32.91 | $33.68 | $31.62 | $32.82 | $32.82 | 341,854 |
| 2018-12-19 | $32.99 | $33.97 | $32.67 | $32.84 | $32.84 | 393,483 |
| 2018-12-18 | $32.52 | $33.09 | $31.59 | $32.91 | $32.91 | 431,170 |
| 2018-12-17 | $33.19 | $33.69 | $31.71 | $31.90 | $31.90 | 438,123 |
| 2018-12-14 | $34.77 | $35.26 | $33.31 | $33.42 | $33.42 | 436,995 |
| 2018-12-13 | $36.68 | $37.00 | $35.22 | $35.32 | $35.32 | 145,479 |
| 2018-12-12 | $35.94 | $37.05 | $35.57 | $36.56 | $36.56 | 401,546 |
| 2018-12-11 | $35.50 | $35.91 | $35.00 | $35.63 | $35.63 | 309,614 |
| 2018-12-10 | $34.00 | $35.51 | $34.00 | $35.06 | $35.06 | 286,698 |
| 2018-12-07 | $35.81 | $36.59 | $33.14 | $33.99 | $33.99 | 1,062,272 |
| 2018-12-06 | $35.86 | $36.69 | $35.00 | $36.68 | $36.68 | 239,320 |
| 2018-12-04 | $37.21 | $37.31 | $35.38 | $35.94 | $35.94 | 226,689 |
| 2018-12-03 | $38.00 | $38.00 | $36.93 | $37.63 | $37.63 | 272,498 |
| 2018-11-30 | $37.67 | $38.00 | $36.63 | $37.23 | $37.23 | 916,523 |
| 2018-11-29 | $37.20 | $37.81 | $36.45 | $37.61 | $37.61 | 255,496 |
| 2018-11-28 | $35.98 | $37.29 | $35.41 | $37.10 | $37.10 | 394,234 |
| 2018-11-27 | $35.15 | $36.45 | $34.95 | $35.49 | $35.49 | 227,318 |
| 2018-11-26 | $35.77 | $36.54 | $35.41 | $36.36 | $36.36 | 338,057 |
| 2018-11-23 | $35.06 | $35.88 | $34.99 | $35.50 | $35.50 | 182,608 |
| 2018-11-21 | $35.31 | $35.97 | $34.53 | $35.67 | $35.67 | 189,237 |
| 2018-11-20 | $33.81 | $34.94 | $33.21 | $34.75 | $34.75 | 274,603 |
| 2018-11-19 | $36.07 | $36.35 | $34.08 | $34.60 | $34.60 | 433,968 |
| 2018-11-16 | $36.91 | $37.44 | $36.15 | $36.33 | $36.33 | 309,478 |
| 2018-11-15 | $35.53 | $37.37 | $35.51 | $37.30 | $37.30 | 501,654 |
| 2018-11-14 | $34.65 | $36.00 | $34.37 | $35.62 | $35.62 | 458,243 |
| 2018-11-13 | $34.09 | $34.57 | $32.84 | $34.44 | $34.44 | 608,075 |
| 2018-11-12 | $35.67 | $36.01 | $33.72 | $34.10 | $34.10 | 772,620 |
| 2018-11-09 | $36.90 | $36.98 | $34.58 | $35.77 | $35.77 | 1,526,867 |
| 2018-11-08 | $35.60 | $36.70 | $35.09 | $35.44 | $35.44 | 663,226 |
| 2018-11-07 | $34.70 | $36.05 | $34.37 | $35.48 | $35.48 | 532,119 |
| 2018-11-06 | $35.36 | $36.20 | $34.10 | $34.45 | $34.45 | 480,000 |
| 2018-11-05 | $35.50 | $36.24 | $34.08 | $35.36 | $35.36 | 347,801 |
| 2018-11-02 | $35.29 | $36.47 | $34.73 | $35.61 | $35.61 | 280,276 |
| 2018-11-01 | $34.98 | $35.75 | $34.51 | $35.66 | $35.66 | 325,088 |
| 2018-10-31 | $33.35 | $35.24 | $33.35 | $34.86 | $34.86 | 409,690 |
| 2018-10-30 | $31.65 | $33.68 | $31.50 | $32.99 | $32.99 | 454,490 |
| 2018-10-29 | $32.40 | $33.66 | $31.18 | $31.86 | $31.86 | 570,758 |
| 2018-10-26 | $33.28 | $33.61 | $30.73 | $32.51 | $32.51 | 1,186,003 |
| 2018-10-25 | $33.81 | $35.09 | $32.93 | $34.62 | $34.62 | 388,752 |
| 2018-10-24 | $35.51 | $35.84 | $33.18 | $33.23 | $33.23 | 519,474 |
| 2018-10-23 | $35.43 | $35.86 | $34.42 | $35.57 | $35.57 | 331,170 |
| 2018-10-22 | $34.82 | $36.34 | $34.38 | $36.11 | $36.11 | 743,406 |
| 2018-10-19 | $37.20 | $37.62 | $34.58 | $34.62 | $34.62 | 1,078,149 |
| 2018-10-18 | $37.00 | $37.10 | $35.46 | $37.00 | $37.00 | 700,826 |
| 2018-10-17 | $36.75 | $37.17 | $35.97 | $36.94 | $36.94 | 1,072,936 |
| 2018-10-16 | $35.50 | $36.84 | $35.00 | $36.78 | $36.78 | 638,975 |
| 2018-10-15 | $34.85 | $35.96 | $34.55 | $35.59 | $35.59 | 707,052 |
| 2018-10-12 | $32.87 | $35.17 | $32.59 | $35.15 | $35.15 | 854,378 |
| 2018-10-11 | $31.86 | $33.77 | $31.53 | $32.00 | $32.00 | 882,089 |
| 2018-10-10 | $33.06 | $33.20 | $31.08 | $32.12 | $32.12 | 1,408,882 |
| 2018-10-09 | $33.84 | $35.00 | $32.65 | $32.96 | $32.96 | 856,384 |
| 2018-10-08 | $35.22 | $35.59 | $33.50 | $34.50 | $34.50 | 728,029 |
| 2018-10-05 | $35.61 | $36.01 | $34.49 | $35.59 | $35.59 | 407,925 |
| 2018-10-04 | $37.09 | $37.38 | $34.49 | $35.53 | $35.53 | 943,699 |
| 2018-10-03 | $37.61 | $37.96 | $36.77 | $37.10 | $37.10 | 835,866 |
| 2018-10-02 | $40.16 | $40.53 | $37.02 | $37.13 | $37.13 | 1,118,503 |
| 2018-10-01 | $42.32 | $42.45 | $40.45 | $40.58 | $40.58 | 344,785 |
| 2018-09-28 | $41.75 | $42.02 | $41.50 | $41.88 | $41.88 | 239,921 |
| 2018-09-27 | $42.02 | $42.42 | $41.36 | $41.79 | $41.79 | 389,973 |
| 2018-09-26 | $43.19 | $43.49 | $41.80 | $41.88 | $41.88 | 451,126 |
| 2018-09-25 | $42.42 | $43.58 | $42.42 | $42.88 | $42.88 | 452,719 |
| 2018-09-24 | $41.91 | $42.49 | $41.50 | $42.15 | $42.15 | 438,593 |
| 2018-09-21 | $41.45 | $42.15 | $41.00 | $42.10 | $42.10 | 846,440 |
| 2018-09-20 | $41.50 | $41.76 | $40.74 | $41.06 | $41.06 | 559,492 |
| 2018-09-19 | $41.95 | $41.95 | $40.30 | $41.25 | $41.25 | 464,634 |
| 2018-09-18 | $40.91 | $41.94 | $40.06 | $41.69 | $41.69 | 426,383 |
| 2018-09-17 | $42.40 | $42.40 | $39.64 | $40.13 | $40.13 | 743,558 |
| 2018-09-14 | $40.62 | $42.63 | $40.55 | $42.38 | $42.38 | 652,150 |
| 2018-09-13 | $41.07 | $41.86 | $40.55 | $40.69 | $40.69 | 587,993 |
| 2018-09-12 | $42.17 | $42.38 | $39.90 | $40.66 | $40.66 | 542,808 |
| 2018-09-11 | $41.99 | $42.53 | $41.79 | $42.43 | $42.43 | 215,549 |
| 2018-09-10 | $42.07 | $42.50 | $41.50 | $42.41 | $42.41 | 187,055 |
| 2018-09-07 | $40.54 | $42.04 | $40.19 | $42.01 | $42.01 | 312,576 |
| 2018-09-06 | $40.60 | $41.17 | $39.80 | $40.88 | $40.88 | 419,921 |
| 2018-09-05 | $41.70 | $41.95 | $40.12 | $40.50 | $40.50 | 598,129 |
| 2018-09-04 | $41.24 | $42.25 | $40.63 | $42.01 | $42.01 | 360,898 |
| 2018-08-31 | $41.27 | $41.75 | $40.98 | $41.59 | $41.59 | 234,976 |
| 2018-08-30 | $41.93 | $42.24 | $41.06 | $41.31 | $41.31 | 347,758 |
| 2018-08-29 | $41.76 | $42.32 | $41.44 | $42.01 | $42.01 | 141,861 |
| 2018-08-28 | $41.30 | $41.86 | $40.93 | $41.54 | $41.54 | 123,627 |
| 2018-08-27 | $41.52 | $41.88 | $40.86 | $41.34 | $41.34 | 379,591 |
| 2018-08-24 | $40.52 | $41.59 | $40.39 | $41.39 | $41.39 | 241,005 |
| 2018-08-23 | $39.21 | $40.66 | $39.00 | $40.43 | $40.43 | 394,191 |
| 2018-08-22 | $38.63 | $39.23 | $38.45 | $39.08 | $39.08 | 267,491 |
| 2018-08-21 | $38.63 | $39.34 | $38.47 | $38.86 | $38.86 | 204,074 |
| 2018-08-20 | $38.25 | $38.74 | $37.86 | $38.57 | $38.57 | 246,193 |
| 2018-08-17 | $38.15 | $38.26 | $37.53 | $38.22 | $38.22 | 188,552 |
| 2018-08-16 | $38.08 | $38.60 | $37.72 | $38.16 | $38.16 | 344,199 |
| 2018-08-15 | $38.38 | $38.77 | $37.26 | $37.89 | $37.89 | 460,498 |
| 2018-08-14 | $38.48 | $39.14 | $37.90 | $38.83 | $38.83 | 332,427 |
| 2018-08-13 | $38.82 | $41.14 | $38.51 | $38.67 | $38.67 | 456,261 |
| 2018-08-10 | $38.12 | $40.45 | $37.52 | $38.98 | $38.98 | 833,553 |
| 2018-08-09 | $38.60 | $40.75 | $38.50 | $40.19 | $40.19 | 673,871 |
| 2018-08-08 | $38.52 | $38.71 | $37.85 | $38.36 | $38.36 | 335,752 |
| 2018-08-07 | $39.83 | $40.16 | $38.49 | $38.52 | $38.52 | 197,274 |
| 2018-08-06 | $38.34 | $40.00 | $38.34 | $39.83 | $39.83 | 354,578 |
| 2018-08-03 | $38.82 | $39.16 | $37.33 | $38.55 | $38.55 | 561,521 |
| 2018-08-02 | $35.68 | $38.42 | $35.36 | $38.24 | $38.24 | 598,798 |
| 2018-08-01 | $35.90 | $36.40 | $35.38 | $35.85 | $35.85 | 263,322 |
| 2018-07-31 | $36.65 | $37.02 | $35.74 | $35.91 | $35.91 | 493,103 |
| 2018-07-30 | $37.87 | $37.91 | $35.56 | $36.37 | $36.37 | 458,243 |
| 2018-07-27 | $40.73 | $41.44 | $37.44 | $37.74 | $37.74 | 467,482 |
| 2018-07-26 | $40.97 | $41.29 | $39.82 | $40.72 | $40.72 | 426,789 |
| 2018-07-25 | $40.02 | $41.25 | $40.02 | $41.10 | $41.10 | 175,965 |
| 2018-07-24 | $42.30 | $42.42 | $39.56 | $40.23 | $40.23 | 478,475 |
| 2018-07-23 | $42.21 | $42.42 | $41.25 | $41.91 | $41.91 | 408,410 |
| 2018-07-20 | $41.93 | $42.48 | $41.59 | $42.43 | $42.43 | 423,793 |
| 2018-07-19 | $42.10 | $42.33 | $41.69 | $41.79 | $41.79 | 194,293 |
| 2018-07-18 | $42.04 | $42.24 | $41.61 | $42.09 | $42.09 | 94,488 |
| 2018-07-17 | $41.75 | $42.26 | $41.13 | $42.08 | $42.08 | 121,431 |
| 2018-07-16 | $42.61 | $42.84 | $41.58 | $41.80 | $41.80 | 181,117 |
| 2018-07-13 | $42.94 | $42.98 | $42.14 | $42.51 | $42.51 | 101,466 |
| 2018-07-12 | $42.15 | $43.11 | $41.79 | $42.89 | $42.89 | 180,161 |
| 2018-07-11 | $41.88 | $42.56 | $41.62 | $41.80 | $41.80 | 228,506 |
| 2018-07-10 | $42.93 | $43.00 | $41.94 | $42.38 | $42.38 | 162,710 |
| 2018-07-09 | $42.58 | $43.40 | $41.94 | $42.72 | $42.72 | 193,247 |
| 2018-07-06 | $41.83 | $42.28 | $41.22 | $42.25 | $42.25 | 130,665 |
| 2018-07-05 | $41.19 | $42.00 | $41.10 | $41.96 | $41.96 | 124,001 |
| 2018-07-03 | $41.55 | $41.95 | $40.92 | $41.00 | $41.00 | 66,260 |
| 2018-07-02 | $41.12 | $41.37 | $40.50 | $41.30 | $41.30 | 225,399 |
| 2018-06-29 | $41.09 | $41.59 | $40.83 | $41.21 | $41.21 | 159,808 |
| 2018-06-28 | $39.41 | $41.21 | $39.10 | $41.07 | $41.07 | 391,489 |
| 2018-06-27 | $42.02 | $42.05 | $39.32 | $39.47 | $39.47 | 315,211 |
| 2018-06-26 | $40.90 | $41.80 | $40.59 | $41.02 | $41.02 | 349,468 |
| 2018-06-25 | $41.93 | $41.93 | $40.31 | $40.91 | $40.91 | 572,408 |
| 2018-06-22 | $44.90 | $44.90 | $41.85 | $42.06 | $42.06 | 588,079 |
| 2018-06-21 | $46.03 | $46.32 | $44.41 | $44.80 | $44.80 | 205,647 |
| 2018-06-20 | $45.29 | $46.87 | $45.01 | $45.94 | $45.94 | 469,375 |
| 2018-06-19 | $43.01 | $45.11 | $41.91 | $43.05 | $43.05 | 227,040 |
| 2018-06-18 | $42.73 | $43.61 | $42.55 | $43.41 | $43.41 | 309,490 |
| 2018-06-15 | $44.04 | $44.13 | $42.90 | $42.97 | $42.97 | 371,587 |
| 2018-06-14 | $43.16 | $44.81 | $43.13 | $44.11 | $44.11 | 357,503 |
| 2018-06-13 | $44.31 | $44.43 | $42.94 | $43.13 | $43.13 | 216,883 |
| 2018-06-12 | $43.00 | $44.16 | $43.00 | $44.02 | $44.02 | 307,427 |
| 2018-06-11 | $42.75 | $43.27 | $42.54 | $43.16 | $43.16 | 214,969 |
| 2018-06-08 | $42.93 | $43.43 | $42.82 | $42.85 | $42.85 | 155,886 |
| 2018-06-07 | $44.62 | $44.66 | $42.46 | $42.95 | $42.95 | 404,061 |
| 2018-06-06 | $44.74 | $44.76 | $43.98 | $44.55 | $44.55 | 231,695 |
| 2018-06-05 | $44.88 | $45.00 | $44.40 | $44.64 | $44.64 | 227,831 |
| 2018-06-04 | $44.68 | $45.00 | $44.20 | $44.61 | $44.61 | 324,484 |
| 2018-06-01 | $44.52 | $44.80 | $43.93 | $44.19 | $44.19 | 339,493 |
| 2018-05-31 | $45.00 | $45.15 | $44.35 | $44.57 | $44.57 | 315,454 |
| 2018-05-30 | $43.89 | $45.09 | $43.76 | $44.54 | $44.54 | 571,496 |
| 2018-05-29 | $43.50 | $44.10 | $43.26 | $43.99 | $43.99 | 240,181 |
| 2018-05-25 | $42.25 | $44.52 | $41.81 | $44.08 | $44.08 | 603,969 |
| 2018-05-24 | $41.98 | $42.65 | $41.71 | $42.15 | $42.15 | 282,816 |
| 2018-05-23 | $40.94 | $41.96 | $40.66 | $41.86 | $41.86 | 458,602 |
| 2018-05-22 | $43.68 | $43.96 | $41.21 | $41.31 | $41.31 | 451,888 |
| 2018-05-21 | $43.65 | $44.39 | $43.01 | $43.65 | $43.65 | 237,540 |
| 2018-05-18 | $43.95 | $44.10 | $43.29 | $43.60 | $43.60 | 313,041 |
| 2018-05-17 | $41.50 | $44.04 | $41.12 | $43.95 | $43.95 | 1,156,157 |
| 2018-05-16 | $41.35 | $42.57 | $41.11 | $42.02 | $42.02 | 345,387 |
| 2018-05-15 | $43.39 | $43.39 | $39.50 | $41.04 | $41.04 | 494,473 |
| 2018-05-14 | $41.93 | $42.47 | $40.71 | $40.85 | $40.85 | 458,623 |
| 2018-05-11 | $42.59 | $42.77 | $41.51 | $41.71 | $41.71 | 291,367 |
| 2018-05-10 | $41.00 | $42.86 | $40.09 | $42.43 | $42.43 | 346,628 |
| 2018-05-09 | $40.99 | $41.96 | $40.71 | $41.94 | $41.94 | 331,485 |
| 2018-05-08 | $40.54 | $41.37 | $40.32 | $41.37 | $41.37 | 166,072 |
| 2018-05-07 | $39.50 | $40.88 | $39.04 | $40.57 | $40.57 | 304,557 |
| 2018-05-04 | $38.38 | $39.44 | $38.21 | $39.33 | $39.33 | 275,451 |
| 2018-05-03 | $37.95 | $38.52 | $37.73 | $38.27 | $38.27 | 220,010 |
| 2018-05-02 | $38.19 | $38.27 | $37.59 | $38.09 | $38.09 | 202,807 |
| 2018-05-01 | $38.36 | $38.36 | $37.50 | $38.05 | $38.05 | 133,839 |
| 2018-04-30 | $38.04 | $38.97 | $37.92 | $38.05 | $38.05 | 225,462 |
| 2018-04-27 | $38.81 | $38.98 | $37.67 | $37.84 | $37.84 | 130,755 |
| 2018-04-26 | $37.72 | $38.67 | $37.63 | $38.38 | $38.38 | 174,067 |
| 2018-04-25 | $37.99 | $38.46 | $37.00 | $37.58 | $37.58 | 222,612 |
| 2018-04-24 | $38.56 | $38.85 | $37.54 | $37.68 | $37.68 | 275,125 |
| 2018-04-23 | $38.56 | $38.93 | $37.27 | $38.00 | $38.00 | 385,252 |
| 2018-04-20 | $38.99 | $39.36 | $38.55 | $38.62 | $38.62 | 211,192 |
| 2018-04-19 | $39.00 | $39.27 | $38.50 | $39.08 | $39.08 | 191,320 |
| 2018-04-18 | $38.20 | $39.51 | $37.57 | $38.84 | $38.84 | 382,816 |
| 2018-04-17 | $37.73 | $38.33 | $37.54 | $38.08 | $38.08 | 222,039 |
| 2018-04-16 | $37.59 | $37.72 | $37.17 | $37.41 | $37.41 | 108,309 |
| 2018-04-13 | $38.01 | $38.01 | $36.93 | $37.35 | $37.35 | 90,762 |
| 2018-04-12 | $38.06 | $38.26 | $37.73 | $38.05 | $38.05 | 385,559 |
| 2018-04-11 | $36.45 | $37.63 | $36.20 | $37.55 | $37.55 | 406,968 |
| 2018-04-10 | $35.74 | $36.89 | $35.48 | $36.70 | $36.70 | 214,697 |
| 2018-04-09 | $35.25 | $35.97 | $35.10 | $35.39 | $35.39 | 131,649 |
| 2018-04-06 | $35.22 | $35.89 | $34.89 | $35.01 | $35.01 | 76,293 |
| 2018-04-05 | $35.95 | $36.02 | $35.31 | $35.46 | $35.46 | 77,516 |
| 2018-04-04 | $34.26 | $35.65 | $34.02 | $35.59 | $35.59 | 160,111 |
| 2018-04-03 | $35.09 | $35.26 | $34.46 | $34.99 | $34.99 | 103,156 |
| 2018-04-02 | $35.12 | $35.71 | $34.64 | $34.82 | $34.82 | 121,383 |
| 2018-03-29 | $34.67 | $35.90 | $34.36 | $35.43 | $35.43 | 164,199 |
| 2018-03-28 | $35.21 | $35.50 | $34.58 | $34.66 | $34.66 | 173,868 |
| 2018-03-27 | $37.20 | $37.36 | $35.15 | $35.39 | $35.39 | 151,854 |
| 2018-03-26 | $36.59 | $37.49 | $36.22 | $36.92 | $36.92 | 175,766 |
| 2018-03-23 | $36.77 | $36.95 | $35.89 | $35.99 | $35.99 | 209,102 |
| 2018-03-22 | $37.57 | $37.60 | $36.58 | $36.63 | $36.63 | 232,344 |
| 2018-03-21 | $38.10 | $38.22 | $37.69 | $37.77 | $37.77 | 100,107 |
| 2018-03-20 | $37.56 | $38.42 | $37.21 | $38.13 | $38.13 | 267,742 |
| 2018-03-19 | $37.09 | $37.59 | $36.46 | $37.49 | $37.49 | 224,150 |
| 2018-03-16 | $38.08 | $38.08 | $36.91 | $37.10 | $37.10 | 398,489 |
| 2018-03-15 | $38.75 | $38.75 | $38.04 | $38.23 | $38.23 | 169,850 |
| 2018-03-14 | $38.57 | $38.85 | $38.09 | $38.70 | $38.70 | 224,530 |
| 2018-03-13 | $38.64 | $38.98 | $38.23 | $38.56 | $38.56 | 600,824 |
| 2018-03-12 | $38.75 | $38.81 | $38.42 | $38.62 | $38.62 | 309,986 |
| 2018-03-09 | $38.15 | $39.33 | $38.15 | $38.67 | $38.67 | 578,127 |
| 2018-03-08 | $37.45 | $38.00 | $37.29 | $37.83 | $37.83 | 448,242 |
| 2018-03-07 | $37.03 | $37.88 | $36.91 | $37.45 | $37.45 | 516,145 |
| 2018-03-06 | $36.00 | $37.41 | $35.87 | $37.32 | $37.32 | 294,198 |
| 2018-03-05 | $35.68 | $36.23 | $35.27 | $36.11 | $36.11 | 313,438 |
| 2018-03-02 | $34.65 | $36.00 | $34.02 | $35.75 | $35.75 | 547,619 |
| 2018-03-01 | $35.02 | $35.40 | $34.26 | $34.94 | $34.94 | 374,414 |
| 2018-02-28 | $35.23 | $35.51 | $34.73 | $34.74 | $34.74 | 237,626 |
| 2018-02-27 | $34.97 | $35.65 | $34.76 | $35.12 | $35.12 | 437,170 |
| 2018-02-26 | $34.97 | $35.01 | $34.55 | $34.84 | $34.84 | 211,655 |
| 2018-02-23 | $34.03 | $35.00 | $34.00 | $34.95 | $34.95 | 320,296 |
| 2018-02-22 | $34.68 | $34.68 | $33.69 | $34.01 | $34.01 | 348,201 |
| 2018-02-21 | $34.11 | $34.73 | $34.01 | $34.12 | $34.12 | 296,983 |
| 2018-02-20 | $33.04 | $34.95 | $32.85 | $34.32 | $34.32 | 690,705 |
| 2018-02-16 | $33.32 | $33.73 | $33.10 | $33.23 | $33.23 | 236,342 |
| 2018-02-15 | $34.03 | $34.25 | $32.67 | $33.42 | $33.42 | 642,397 |
| 2018-02-14 | $34.00 | $34.91 | $33.52 | $34.34 | $34.34 | 499,753 |
| 2018-02-13 | $33.01 | $35.05 | $31.51 | $34.24 | $34.24 | 1,346,366 |
| 2018-02-12 | $32.44 | $33.38 | $32.20 | $33.22 | $33.22 | 430,030 |
| 2018-02-09 | $32.46 | $32.55 | $30.77 | $31.87 | $31.87 | 433,431 |
| 2018-02-08 | $32.50 | $32.53 | $31.96 | $32.07 | $32.07 | 501,264 |
| 2018-02-07 | $31.59 | $32.50 | $31.25 | $32.44 | $32.44 | 512,628 |
| 2018-02-06 | $30.44 | $31.75 | $30.01 | $31.66 | $31.66 | 517,985 |
| 2018-02-05 | $30.59 | $31.48 | $30.57 | $31.19 | $31.19 | 293,977 |
| 2018-02-02 | $30.57 | $31.18 | $30.56 | $31.02 | $31.02 | 278,024 |
| 2018-02-01 | $30.45 | $31.10 | $30.05 | $30.94 | $30.94 | 143,649 |
| 2018-01-31 | $31.12 | $31.21 | $30.65 | $30.75 | $30.75 | 108,991 |
| 2018-01-30 | $31.02 | $31.31 | $30.39 | $30.85 | $30.85 | 248,763 |
| 2018-01-29 | $31.90 | $32.20 | $31.14 | $31.37 | $31.37 | 307,091 |
| 2018-01-26 | $32.21 | $32.27 | $31.50 | $32.22 | $32.22 | 139,474 |
| 2018-01-25 | $32.75 | $32.80 | $31.81 | $32.08 | $32.08 | 129,227 |
| 2018-01-24 | $32.60 | $32.75 | $32.08 | $32.46 | $32.46 | 164,182 |
| 2018-01-23 | $32.50 | $32.75 | $31.96 | $32.55 | $32.55 | 160,134 |
| 2018-01-22 | $32.73 | $32.73 | $32.31 | $32.51 | $32.51 | 190,362 |
| 2018-01-19 | $32.49 | $32.82 | $32.10 | $32.74 | $32.74 | 281,071 |
| 2018-01-18 | $32.07 | $32.35 | $31.93 | $32.34 | $32.34 | 162,079 |
| 2018-01-17 | $32.13 | $32.13 | $31.58 | $32.10 | $32.10 | 212,163 |
| 2018-01-16 | $32.35 | $32.55 | $31.91 | $32.03 | $32.03 | 203,943 |
| 2018-01-12 | $32.50 | $32.85 | $31.60 | $32.29 | $32.29 | 184,644 |
| 2018-01-11 | $32.10 | $32.98 | $31.71 | $32.75 | $32.75 | 251,671 |
| 2018-01-10 | $32.50 | $32.64 | $31.62 | $32.17 | $32.17 | 415,259 |
| 2018-01-09 | $31.87 | $33.05 | $31.51 | $32.77 | $32.77 | 342,618 |
| 2018-01-08 | $31.52 | $31.92 | $31.08 | $31.87 | $31.87 | 304,043 |
| 2018-01-05 | $30.00 | $31.71 | $29.70 | $31.56 | $31.56 | 669,030 |
| 2018-01-04 | $29.23 | $29.31 | $28.73 | $29.28 | $29.28 | 179,677 |
| 2018-01-03 | $28.38 | $29.15 | $28.26 | $29.03 | $29.03 | 177,655 |
| 2018-01-02 | $28.97 | $29.17 | $28.14 | $28.23 | $28.23 | 295,802 |
| 2017-12-29 | $29.31 | $29.77 | $28.66 | $28.67 | $28.67 | 179,926 |
| 2017-12-28 | $29.26 | $29.49 | $28.80 | $29.25 | $29.25 | 243,985 |
| 2017-12-27 | $28.83 | $29.34 | $28.56 | $29.20 | $29.20 | 139,684 |
| 2017-12-26 | $28.27 | $29.07 | $27.93 | $28.73 | $28.73 | 199,834 |
| 2017-12-22 | $27.85 | $28.46 | $27.66 | $28.40 | $28.40 | 248,046 |
| 2017-12-21 | $28.52 | $29.03 | $27.88 | $28.06 | $28.06 | 254,215 |
| 2017-12-20 | $29.40 | $29.58 | $28.08 | $28.44 | $28.44 | 332,636 |
| 2017-12-19 | $30.00 | $30.10 | $29.07 | $29.28 | $29.28 | 445,770 |
| 2017-12-18 | $28.38 | $29.16 | $28.21 | $29.15 | $29.15 | 237,432 |
| 2017-12-15 | $27.32 | $28.17 | $27.15 | $28.09 | $28.09 | 431,588 |
| 2017-12-14 | $27.22 | $27.54 | $26.97 | $27.36 | $27.36 | 438,581 |
| 2017-12-13 | $27.74 | $27.75 | $27.12 | $27.21 | $27.21 | 207,085 |
| 2017-12-12 | $27.00 | $27.75 | $26.50 | $27.59 | $27.59 | 471,870 |
| 2017-12-11 | $28.73 | $28.73 | $27.85 | $28.02 | $28.02 | 359,791 |
| 2017-12-08 | $28.82 | $29.20 | $28.61 | $28.74 | $28.74 | 263,439 |
| 2017-12-07 | $27.31 | $28.80 | $27.31 | $28.51 | $28.51 | 272,354 |
| 2017-12-06 | $27.87 | $28.27 | $27.15 | $27.31 | $27.31 | 435,615 |
| 2017-12-05 | $27.72 | $28.35 | $27.49 | $28.04 | $28.04 | 211,755 |
| 2017-12-04 | $30.44 | $30.44 | $27.75 | $27.81 | $27.81 | 687,635 |
| 2017-12-01 | $30.36 | $30.39 | $29.97 | $30.13 | $30.13 | 207,913 |
| 2017-11-30 | $29.93 | $30.60 | $29.67 | $30.40 | $30.40 | 230,588 |
| 2017-11-29 | $30.05 | $30.15 | $29.39 | $29.71 | $29.71 | 243,616 |
| 2017-11-28 | $30.02 | $30.49 | $29.87 | $30.03 | $30.03 | 176,362 |
| 2017-11-27 | $30.47 | $30.50 | $29.88 | $30.14 | $30.14 | 176,067 |
| 2017-11-24 | $30.77 | $30.77 | $30.23 | $30.53 | $30.53 | 78,722 |
| 2017-11-22 | $30.69 | $30.93 | $30.52 | $30.70 | $30.70 | 188,630 |
| 2017-11-21 | $30.35 | $30.70 | $30.15 | $30.69 | $30.69 | 136,715 |
| 2017-11-20 | $30.27 | $30.39 | $29.95 | $30.11 | $30.11 | 130,374 |
| 2017-11-17 | $30.33 | $30.66 | $30.10 | $30.26 | $30.26 | 287,207 |
| 2017-11-16 | $30.00 | $30.43 | $29.77 | $30.40 | $30.40 | 320,314 |
| 2017-11-15 | $29.50 | $29.85 | $29.39 | $29.74 | $29.74 | 138,858 |
| 2017-11-14 | $29.96 | $30.21 | $29.50 | $29.88 | $29.88 | 167,083 |
| 2017-11-13 | $30.83 | $30.99 | $29.93 | $29.98 | $29.98 | 261,368 |
| 2017-11-10 | $30.77 | $31.04 | $30.34 | $30.96 | $30.96 | 276,538 |
| 2017-11-09 | $31.46 | $31.55 | $29.91 | $30.75 | $30.75 | 618,508 |
| 2017-11-08 | $31.33 | $31.84 | $30.53 | $31.65 | $31.65 | 336,875 |
| 2017-11-07 | $31.76 | $31.76 | $30.75 | $31.47 | $31.47 | 233,983 |
| 2017-11-06 | $31.16 | $31.86 | $31.14 | $31.77 | $31.77 | 170,881 |
| 2017-11-03 | $30.73 | $31.17 | $30.66 | $31.06 | $31.06 | 140,387 |
| 2017-11-02 | $31.15 | $31.43 | $30.37 | $30.77 | $30.77 | 289,080 |
| 2017-11-01 | $31.88 | $31.88 | $30.78 | $31.02 | $31.02 | 271,473 |
| 2017-10-31 | $31.18 | $32.00 | $30.97 | $31.79 | $31.79 | 125,521 |
| 2017-10-30 | $31.00 | $31.05 | $30.73 | $31.00 | $31.00 | 206,066 |
| 2017-10-27 | $30.59 | $31.40 | $30.45 | $31.22 | $31.22 | 230,778 |
| 2017-10-26 | $30.80 | $31.01 | $30.38 | $30.42 | $30.42 | 173,526 |
| 2017-10-25 | $30.95 | $31.26 | $30.27 | $30.62 | $30.62 | 133,441 |
| 2017-10-24 | $30.84 | $31.10 | $30.74 | $30.87 | $30.87 | 116,293 |
| 2017-10-23 | $31.50 | $31.65 | $30.49 | $30.74 | $30.74 | 316,684 |
| 2017-10-20 | $31.45 | $31.94 | $31.19 | $31.65 | $31.65 | 460,417 |
| 2017-10-19 | $31.00 | $31.45 | $30.73 | $31.44 | $31.44 | 274,028 |
| 2017-10-18 | $30.81 | $31.13 | $28.98 | $31.01 | $31.01 | 182,648 |
| 2017-10-17 | $31.04 | $31.16 | $30.56 | $30.76 | $30.76 | 156,441 |
| 2017-10-16 | $30.38 | $31.19 | $30.26 | $31.12 | $31.12 | 235,311 |
| 2017-10-13 | $29.95 | $30.83 | $29.06 | $30.34 | $30.34 | 612,275 |
| 2017-10-12 | $29.80 | $30.09 | $29.58 | $29.96 | $29.96 | 229,733 |
| 2017-10-11 | $29.26 | $30.04 | $28.90 | $29.97 | $29.97 | 363,764 |
| 2017-10-10 | $30.00 | $30.05 | $29.10 | $29.35 | $29.35 | 331,927 |
| 2017-10-09 | $30.00 | $30.10 | $29.65 | $29.95 | $29.95 | 632,171 |
| 2017-10-06 | $29.80 | $30.00 | $29.27 | $29.82 | $29.82 | 274,459 |
| 2017-10-05 | $29.74 | $29.94 | $29.40 | $29.85 | $29.85 | 172,193 |
| 2017-10-04 | $29.12 | $30.00 | $28.80 | $29.75 | $29.75 | 258,313 |
| 2017-10-03 | $28.30 | $29.06 | $28.15 | $29.02 | $29.02 | 260,559 |
| 2017-10-02 | $28.35 | $28.79 | $28.20 | $28.29 | $28.29 | 129,221 |
| 2017-09-29 | $28.28 | $28.77 | $28.24 | $28.42 | $28.42 | 138,783 |
| 2017-09-28 | $28.46 | $28.63 | $28.17 | $28.34 | $28.34 | 79,998 |
| 2017-09-27 | $28.45 | $28.95 | $28.41 | $28.61 | $28.61 | 105,461 |
| 2017-09-26 | $28.17 | $28.47 | $27.90 | $28.25 | $28.25 | 146,695 |
| 2017-09-25 | $29.00 | $29.04 | $27.90 | $27.94 | $27.94 | 221,631 |
| 2017-09-22 | $29.50 | $29.57 | $28.15 | $29.26 | $29.26 | 348,909 |
| 2017-09-21 | $28.16 | $29.97 | $27.82 | $29.88 | $29.88 | 590,113 |
| 2017-09-20 | $27.61 | $28.04 | $27.30 | $28.03 | $28.03 | 426,308 |
| 2017-09-19 | $27.47 | $27.72 | $27.39 | $27.54 | $27.54 | 83,659 |
| 2017-09-18 | $27.33 | $27.79 | $27.18 | $27.51 | $27.51 | 252,081 |
| 2017-09-15 | $27.71 | $27.97 | $27.00 | $27.00 | $27.00 | 979,094 |
| 2017-09-14 | $27.99 | $28.37 | $27.63 | $27.83 | $27.83 | 184,137 |
| 2017-09-13 | $27.92 | $28.29 | $27.76 | $28.21 | $28.21 | 173,439 |
| 2017-09-12 | $27.25 | $28.26 | $26.65 | $28.14 | $28.14 | 597,322 |
| 2017-09-11 | $25.72 | $27.30 | $25.72 | $27.25 | $27.25 | 405,720 |
| 2017-09-08 | $25.25 | $25.88 | $25.12 | $25.73 | $25.73 | 174,146 |
| 2017-09-07 | $25.99 | $26.24 | $25.18 | $25.22 | $25.22 | 131,069 |
| 2017-09-06 | $25.85 | $26.31 | $25.52 | $25.96 | $25.96 | 408,177 |
| 2017-09-05 | $26.10 | $26.26 | $25.61 | $25.72 | $25.72 | 279,480 |
| 2017-09-01 | $27.19 | $27.19 | $26.20 | $26.31 | $26.31 | 315,748 |
| 2017-08-31 | $26.81 | $27.19 | $26.65 | $27.05 | $27.05 | 388,421 |
| 2017-08-30 | $26.68 | $26.90 | $26.45 | $26.62 | $26.62 | 361,020 |
| 2017-08-29 | $27.00 | $27.05 | $26.34 | $26.55 | $26.55 | 636,283 |
| 2017-08-28 | $27.15 | $27.41 | $26.77 | $27.30 | $27.30 | 202,935 |
| 2017-08-25 | $27.24 | $27.42 | $26.94 | $26.97 | $26.97 | 191,829 |
| 2017-08-24 | $27.61 | $27.82 | $27.12 | $27.35 | $27.35 | 136,837 |
| 2017-08-23 | $26.67 | $27.90 | $26.58 | $27.87 | $27.87 | 250,437 |
| 2017-08-22 | $26.70 | $27.27 | $26.41 | $26.97 | $26.97 | 280,765 |
| 2017-08-21 | $27.03 | $27.12 | $26.12 | $26.69 | $26.69 | 329,980 |
| 2017-08-18 | $27.64 | $27.83 | $26.85 | $26.99 | $26.99 | 258,636 |
| 2017-08-17 | $27.99 | $28.40 | $27.59 | $27.62 | $27.62 | 323,004 |
| 2017-08-16 | $27.94 | $28.39 | $27.77 | $28.22 | $28.22 | 253,857 |
| 2017-08-15 | $28.24 | $28.41 | $27.57 | $27.79 | $27.79 | 217,613 |
| 2017-08-14 | $28.00 | $28.38 | $27.85 | $28.35 | $28.35 | 383,850 |
| 2017-08-11 | $27.29 | $27.75 | $27.11 | $27.53 | $27.53 | 330,459 |
| 2017-08-10 | $28.95 | $29.12 | $27.04 | $27.67 | $27.67 | 776,595 |
| 2017-08-09 | $29.36 | $30.06 | $28.87 | $29.11 | $29.11 | 341,293 |
| 2017-08-08 | $28.50 | $30.10 | $27.40 | $29.80 | $29.80 | 1,355,583 |
| 2017-08-07 | $28.00 | $28.36 | $27.85 | $28.19 | $28.19 | 310,870 |
| 2017-08-04 | $27.76 | $27.99 | $27.53 | $27.93 | $27.93 | 254,115 |
| 2017-08-03 | $27.74 | $27.87 | $27.28 | $27.64 | $27.64 | 314,552 |
| 2017-08-02 | $28.12 | $28.12 | $27.54 | $27.73 | $27.73 | 221,171 |
| 2017-08-01 | $27.94 | $28.50 | $27.92 | $28.01 | $28.01 | 251,561 |
| 2017-07-31 | $27.78 | $28.12 | $27.49 | $28.06 | $28.06 | 452,921 |
| 2017-07-28 | $27.07 | $27.84 | $27.07 | $27.72 | $27.72 | 137,253 |
| 2017-07-27 | $28.44 | $28.49 | $26.91 | $27.26 | $27.26 | 211,930 |
| 2017-07-26 | $28.50 | $28.50 | $28.05 | $28.27 | $28.27 | 280,228 |
| 2017-07-25 | $27.50 | $28.92 | $27.16 | $28.50 | $28.50 | 422,214 |
| 2017-07-24 | $27.02 | $27.13 | $26.60 | $26.92 | $26.92 | 249,311 |
| 2017-07-21 | $27.06 | $27.20 | $26.93 | $27.02 | $27.02 | 105,480 |
| 2017-07-20 | $27.43 | $27.43 | $26.87 | $27.13 | $27.13 | 122,315 |
| 2017-07-19 | $27.28 | $27.76 | $27.16 | $27.51 | $27.51 | 131,855 |
| 2017-07-18 | $26.96 | $27.58 | $26.79 | $27.36 | $27.36 | 229,222 |
| 2017-07-17 | $27.20 | $27.20 | $26.75 | $26.95 | $26.95 | 247,449 |
| 2017-07-14 | $27.23 | $27.51 | $27.10 | $27.22 | $27.22 | 162,768 |
| 2017-07-13 | $27.71 | $27.72 | $27.00 | $27.27 | $27.27 | 164,106 |
| 2017-07-12 | $27.84 | $27.99 | $27.29 | $27.57 | $27.57 | 265,923 |
| 2017-07-11 | $27.26 | $27.73 | $27.06 | $27.51 | $27.51 | 180,529 |
| 2017-07-10 | $27.20 | $27.60 | $26.85 | $27.52 | $27.52 | 304,140 |
| 2017-07-07 | $26.68 | $27.28 | $26.68 | $27.19 | $27.19 | 128,026 |
| 2017-07-06 | $26.18 | $26.67 | $26.11 | $26.56 | $26.56 | 150,680 |
| 2017-07-05 | $26.10 | $26.67 | $25.69 | $26.53 | $26.53 | 102,820 |
| 2017-07-03 | $26.32 | $26.98 | $25.80 | $26.06 | $26.06 | 179,076 |
| 2017-06-30 | $26.82 | $27.00 | $26.43 | $26.78 | $26.78 | 142,045 |
| 2017-06-29 | $27.23 | $27.23 | $26.11 | $26.71 | $26.71 | 212,611 |
| 2017-06-28 | $25.69 | $27.35 | $25.34 | $27.27 | $27.27 | 302,048 |
| 2017-06-27 | $25.35 | $25.92 | $25.22 | $25.59 | $25.59 | 332,582 |
| 2017-06-26 | $26.10 | $26.17 | $25.06 | $25.56 | $25.56 | 288,281 |
| 2017-06-23 | $26.31 | $26.50 | $25.73 | $25.99 | $25.99 | 366,421 |
| 2017-06-22 | $26.60 | $26.74 | $26.18 | $26.23 | $26.23 | 136,685 |
| 2017-06-21 | $26.28 | $26.79 | $26.16 | $26.68 | $26.68 | 162,951 |
| 2017-06-20 | $26.60 | $26.61 | $26.13 | $26.35 | $26.35 | 357,768 |
| 2017-06-19 | $25.22 | $26.24 | $25.20 | $26.06 | $26.06 | 369,160 |
| 2017-06-16 | $24.93 | $25.48 | $24.71 | $25.01 | $25.01 | 578,986 |
| 2017-06-15 | $25.04 | $25.78 | $24.87 | $25.04 | $25.04 | 276,917 |
| 2017-06-14 | $27.00 | $27.00 | $25.38 | $25.45 | $25.45 | 253,640 |
| 2017-06-13 | $26.51 | $27.43 | $26.01 | $26.98 | $26.98 | 642,158 |
| 2017-06-12 | $26.25 | $26.45 | $24.63 | $26.05 | $26.05 | 757,546 |
| 2017-06-09 | $28.87 | $29.09 | $26.28 | $26.68 | $26.68 | 329,328 |
| 2017-06-08 | $29.30 | $29.37 | $28.35 | $28.86 | $28.86 | 317,667 |
| 2017-06-07 | $29.04 | $29.48 | $28.74 | $29.46 | $29.46 | 348,183 |
| 2017-06-06 | $28.78 | $29.36 | $28.42 | $28.97 | $28.97 | 375,800 |
| 2017-06-05 | $28.33 | $29.01 | $27.85 | $28.83 | $28.83 | 408,206 |
| 2017-06-02 | $27.62 | $28.74 | $27.00 | $28.28 | $28.28 | 514,044 |
| 2017-06-01 | $27.02 | $27.57 | $26.60 | $27.56 | $27.56 | 493,587 |
| 2017-05-31 | $26.79 | $26.93 | $26.22 | $26.82 | $26.82 | 328,541 |
| 2017-05-30 | $26.90 | $26.98 | $26.21 | $26.72 | $26.72 | 387,396 |
| 2017-05-26 | $26.68 | $27.59 | $26.63 | $26.95 | $26.95 | 1,113,969 |
| 2017-05-25 | $26.30 | $26.70 | $26.05 | $26.58 | $26.58 | 311,193 |
| 2017-05-24 | $26.18 | $26.33 | $25.62 | $26.25 | $26.25 | 213,348 |
| 2017-05-23 | $25.95 | $26.67 | $25.75 | $26.20 | $26.20 | 1,291,326 |
| 2017-05-22 | $25.94 | $27.09 | $25.80 | $27.00 | $27.00 | 393,210 |
| 2017-05-19 | $24.90 | $26.04 | $24.73 | $25.90 | $25.90 | 448,505 |
| 2017-05-18 | $25.43 | $25.66 | $24.47 | $24.93 | $24.93 | 332,154 |
| 2017-05-17 | $25.95 | $26.43 | $25.38 | $25.53 | $25.53 | 423,598 |
| 2017-05-16 | $26.83 | $27.02 | $26.07 | $26.26 | $26.26 | 377,911 |
| 2017-05-15 | $24.60 | $27.25 | $24.50 | $26.87 | $26.87 | 1,762,429 |
| 2017-05-12 | $24.67 | $24.70 | $24.03 | $24.29 | $24.29 | 309,349 |
| 2017-05-11 | $25.22 | $25.26 | $24.44 | $24.88 | $24.88 | 289,007 |
| 2017-05-10 | $25.00 | $25.22 | $24.53 | $25.22 | $25.22 | 1,001,476 |
| 2017-05-09 | $24.34 | $24.61 | $23.70 | $24.00 | $24.00 | 276,854 |
| 2017-05-08 | $23.93 | $24.36 | $23.59 | $24.26 | $24.26 | 209,285 |
| 2017-05-05 | $24.06 | $24.20 | $23.77 | $23.89 | $23.89 | 184,283 |
| 2017-05-04 | $23.93 | $24.40 | $23.62 | $23.96 | $23.96 | 193,674 |
| 2017-05-03 | $24.12 | $24.59 | $23.79 | $24.02 | $24.02 | 128,012 |
| 2017-05-02 | $24.53 | $24.74 | $24.10 | $24.18 | $24.18 | 120,490 |
| 2017-05-01 | $24.33 | $24.68 | $24.13 | $24.45 | $24.45 | 107,629 |
| 2017-04-28 | $24.57 | $24.63 | $24.11 | $24.17 | $24.17 | 140,244 |
| 2017-04-27 | $23.92 | $25.37 | $23.66 | $24.54 | $24.54 | 650,683 |
| 2017-04-26 | $23.80 | $23.97 | $23.48 | $23.68 | $23.68 | 210,479 |
| 2017-04-25 | $23.50 | $24.00 | $23.43 | $23.90 | $23.90 | 258,647 |
| 2017-04-24 | $23.39 | $23.51 | $22.87 | $23.46 | $23.46 | 291,823 |
| 2017-04-21 | $22.49 | $23.29 | $22.20 | $23.17 | $23.17 | 403,131 |
| 2017-04-20 | $23.04 | $23.43 | $22.36 | $22.40 | $22.40 | 243,910 |
| 2017-04-19 | $23.00 | $23.20 | $22.75 | $22.90 | $22.90 | 218,964 |
| 2017-04-18 | $23.05 | $23.41 | $22.78 | $23.05 | $23.05 | 187,752 |
| 2017-04-17 | $23.12 | $23.69 | $22.97 | $23.40 | $23.40 | 301,461 |
| 2017-04-13 | $22.16 | $23.25 | $22.16 | $22.97 | $22.97 | 577,772 |
| 2017-04-12 | $22.07 | $22.32 | $21.93 | $22.02 | $22.02 | 135,205 |
| 2017-04-11 | $21.95 | $22.37 | $21.65 | $22.03 | $22.03 | 125,116 |
| 2017-04-10 | $21.69 | $22.42 | $21.65 | $22.02 | $22.02 | 116,450 |
| 2017-04-07 | $21.56 | $22.12 | $21.43 | $21.67 | $21.67 | 98,286 |
| 2017-04-06 | $21.39 | $21.82 | $20.91 | $21.63 | $21.63 | 217,893 |
| 2017-04-05 | $21.84 | $22.34 | $21.59 | $21.64 | $21.64 | 109,231 |
| 2017-04-04 | $21.53 | $22.00 | $21.32 | $21.71 | $21.71 | 120,709 |
| 2017-04-03 | $22.45 | $22.68 | $21.51 | $21.60 | $21.60 | 170,731 |
| 2017-03-31 | $21.82 | $22.50 | $21.58 | $22.39 | $22.39 | 336,253 |
| 2017-03-30 | $21.78 | $21.83 | $21.33 | $21.71 | $21.71 | 253,011 |
| 2017-03-29 | $21.55 | $21.90 | $20.33 | $21.79 | $21.79 | 187,279 |
| 2017-03-28 | $21.64 | $21.89 | $21.27 | $21.60 | $21.60 | 213,947 |
| 2017-03-27 | $21.05 | $21.76 | $20.63 | $21.58 | $21.58 | 318,720 |
| 2017-03-24 | $20.81 | $21.82 | $20.81 | $21.51 | $21.51 | 636,935 |
| 2017-03-23 | $20.02 | $20.77 | $19.95 | $20.74 | $20.74 | 192,043 |
| 2017-03-22 | $20.58 | $20.59 | $19.72 | $19.96 | $19.96 | 344,441 |
| 2017-03-21 | $21.50 | $21.70 | $20.33 | $20.50 | $20.50 | 298,739 |
| 2017-03-20 | $20.75 | $21.63 | $20.36 | $21.63 | $21.63 | 311,432 |
| 2017-03-17 | $19.83 | $20.70 | $19.67 | $20.52 | $20.52 | 503,972 |
| 2017-03-16 | $19.76 | $20.02 | $19.38 | $19.90 | $19.90 | 204,754 |
| 2017-03-15 | $19.51 | $19.81 | $19.40 | $19.78 | $19.78 | 168,704 |
| 2017-03-14 | $19.60 | $19.65 | $19.15 | $19.54 | $19.54 | 153,359 |
| 2017-03-13 | $19.19 | $19.88 | $19.19 | $19.69 | $19.69 | 117,292 |
| 2017-03-10 | $19.58 | $19.64 | $19.14 | $19.28 | $19.28 | 220,080 |
| 2017-03-09 | $19.66 | $19.81 | $19.30 | $19.48 | $19.48 | 102,381 |
| 2017-03-08 | $19.84 | $20.16 | $19.39 | $19.71 | $19.71 | 183,259 |
| 2017-03-07 | $20.00 | $20.00 | $19.64 | $19.76 | $19.76 | 183,653 |
| 2017-03-06 | $20.36 | $20.37 | $19.71 | $20.07 | $20.07 | 211,307 |
| 2017-03-03 | $20.20 | $20.65 | $20.08 | $20.56 | $20.56 | 180,439 |
| 2017-03-02 | $20.25 | $20.54 | $19.98 | $20.28 | $20.28 | 166,983 |
| 2017-03-01 | $20.01 | $20.38 | $19.51 | $20.22 | $20.22 | 376,218 |
| 2017-02-28 | $19.84 | $19.87 | $19.45 | $19.68 | $19.68 | 389,857 |
| 2017-02-27 | $20.42 | $20.50 | $19.85 | $19.94 | $19.94 | 137,754 |
| 2017-02-24 | $19.63 | $20.42 | $19.60 | $20.38 | $20.38 | 158,459 |
| 2017-02-23 | $19.89 | $19.93 | $19.64 | $19.75 | $19.75 | 202,469 |
| 2017-02-22 | $19.79 | $20.13 | $19.50 | $19.89 | $19.89 | 274,934 |
| 2017-02-21 | $19.55 | $20.01 | $19.32 | $19.91 | $19.91 | 254,680 |
| 2017-02-17 | $19.34 | $19.71 | $19.12 | $19.54 | $19.54 | 152,258 |
| 2017-02-16 | $19.90 | $20.12 | $19.20 | $19.46 | $19.46 | 233,696 |
| 2017-02-15 | $19.85 | $20.20 | $19.76 | $19.83 | $19.83 | 257,156 |
| 2017-02-14 | $20.10 | $20.49 | $19.67 | $19.86 | $19.86 | 253,950 |
| 2017-02-13 | $21.70 | $21.84 | $19.97 | $20.19 | $20.19 | 393,021 |
| 2017-02-10 | $23.10 | $23.10 | $20.62 | $20.74 | $20.74 | 539,140 |
| 2017-02-09 | $22.61 | $23.09 | $22.01 | $23.06 | $23.06 | 277,649 |
| 2017-02-08 | $21.76 | $22.72 | $21.61 | $22.64 | $22.64 | 269,034 |
| 2017-02-07 | $21.50 | $21.89 | $21.50 | $21.80 | $21.80 | 114,787 |
| 2017-02-06 | $21.68 | $21.87 | $21.39 | $21.46 | $21.46 | 93,643 |
| 2017-02-03 | $21.59 | $22.00 | $21.39 | $21.72 | $21.72 | 95,869 |
| 2017-02-02 | $21.77 | $21.97 | $20.96 | $21.49 | $21.49 | 133,982 |
| 2017-02-01 | $21.47 | $21.86 | $21.20 | $21.83 | $21.83 | 175,047 |
| 2017-01-31 | $20.54 | $21.27 | $20.25 | $21.26 | $21.26 | 181,733 |
| 2017-01-30 | $20.69 | $20.88 | $20.03 | $20.62 | $20.62 | 194,469 |
| 2017-01-27 | $22.12 | $22.37 | $20.69 | $20.69 | $20.69 | 232,391 |
| 2017-01-26 | $21.92 | $22.21 | $21.20 | $22.16 | $22.16 | 240,316 |
| 2017-01-25 | $22.34 | $22.70 | $21.82 | $21.87 | $21.87 | 308,058 |
| 2017-01-24 | $20.97 | $22.01 | $20.97 | $21.81 | $21.81 | 196,242 |
| 2017-01-23 | $21.38 | $21.64 | $20.57 | $20.93 | $20.93 | 273,243 |
| 2017-01-20 | $22.41 | $22.71 | $20.89 | $21.42 | $21.42 | 289,979 |
| 2017-01-19 | $21.69 | $22.85 | $21.59 | $22.37 | $22.37 | 634,694 |
| 2017-01-18 | $20.97 | $21.70 | $20.85 | $21.63 | $21.63 | 141,719 |
| 2017-01-17 | $21.30 | $21.70 | $20.81 | $20.92 | $20.92 | 332,492 |
| 2017-01-13 | $20.32 | $21.50 | $20.32 | $21.17 | $21.17 | 271,689 |
| 2017-01-12 | $20.61 | $20.85 | $20.00 | $20.31 | $20.31 | 162,704 |
| 2017-01-11 | $20.01 | $21.00 | $19.89 | $20.66 | $20.66 | 306,058 |
| 2017-01-10 | $19.00 | $20.42 | $19.00 | $20.07 | $20.07 | 346,289 |
| 2017-01-09 | $18.74 | $18.91 | $18.33 | $18.60 | $18.60 | 93,432 |
| 2017-01-06 | $18.89 | $19.09 | $18.25 | $18.60 | $18.60 | 134,745 |
| 2017-01-05 | $17.81 | $19.66 | $17.81 | $18.78 | $18.78 | 317,264 |
| 2017-01-04 | $17.49 | $17.90 | $16.99 | $17.64 | $17.64 | 256,243 |
| 2017-01-03 | $17.25 | $17.61 | $16.75 | $17.37 | $17.37 | 524,930 |
| 2016-12-30 | $17.52 | $18.36 | $17.35 | $17.90 | $17.90 | 274,393 |
| 2016-12-29 | $17.65 | $17.99 | $17.39 | $17.49 | $17.49 | 167,608 |
| 2016-12-28 | $18.30 | $18.75 | $17.57 | $17.63 | $17.63 | 335,963 |
| 2016-12-27 | $18.63 | $19.03 | $18.27 | $18.50 | $18.50 | 178,183 |
| 2016-12-23 | $18.39 | $18.94 | $18.15 | $18.66 | $18.66 | 211,141 |
| 2016-12-22 | $19.04 | $19.28 | $18.31 | $18.46 | $18.46 | 156,504 |
| 2016-12-21 | $18.87 | $19.25 | $18.80 | $18.98 | $18.98 | 77,021 |
| 2016-12-20 | $20.16 | $20.16 | $18.74 | $18.79 | $18.79 | 239,074 |
| 2016-12-19 | $18.98 | $20.09 | $18.98 | $19.95 | $19.95 | 154,313 |
| 2016-12-16 | $19.00 | $19.08 | $18.77 | $19.03 | $19.03 | 325,394 |
| 2016-12-15 | $18.98 | $19.19 | $18.89 | $18.95 | $18.95 | 117,531 |
| 2016-12-14 | $19.31 | $19.45 | $18.66 | $19.04 | $19.04 | 135,439 |
| 2016-12-13 | $18.86 | $19.03 | $18.29 | $18.85 | $18.85 | 235,326 |
| 2016-12-12 | $19.72 | $19.72 | $18.62 | $18.95 | $18.95 | 152,041 |
| 2016-12-09 | $19.36 | $19.94 | $19.13 | $19.74 | $19.74 | 307,789 |
| 2016-12-08 | $18.21 | $19.31 | $18.00 | $19.23 | $19.23 | 246,979 |
| 2016-12-07 | $19.63 | $19.63 | $18.06 | $18.36 | $18.36 | 185,579 |
| 2016-12-06 | $18.85 | $19.08 | $18.41 | $18.67 | $18.67 | 147,375 |
| 2016-12-05 | $18.79 | $18.89 | $18.51 | $18.63 | $18.63 | 238,667 |
| 2016-12-02 | $18.49 | $19.23 | $18.49 | $18.61 | $18.61 | 301,676 |
| 2016-12-01 | $20.09 | $20.69 | $18.35 | $18.49 | $18.49 | 398,520 |
| 2016-11-30 | $21.65 | $21.79 | $20.28 | $20.46 | $20.46 | 370,667 |
| 2016-11-29 | $24.60 | $24.60 | $21.43 | $21.49 | $21.49 | 195,731 |
| 2016-11-28 | $21.27 | $21.53 | $20.81 | $21.46 | $21.46 | 179,129 |
| 2016-11-25 | $21.61 | $21.98 | $21.22 | $21.34 | $21.34 | 71,415 |
| 2016-11-23 | $22.12 | $22.27 | $21.29 | $21.53 | $21.53 | 296,714 |
| 2016-11-22 | $23.21 | $23.26 | $22.11 | $22.31 | $22.31 | 189,487 |
| 2016-11-21 | $22.85 | $23.32 | $22.61 | $23.03 | $23.03 | 182,570 |
| 2016-11-18 | $22.67 | $23.22 | $22.49 | $22.96 | $22.96 | 154,720 |
| 2016-11-17 | $23.27 | $23.27 | $22.27 | $22.79 | $22.79 | 167,226 |
| 2016-11-16 | $19.99 | $22.73 | $19.91 | $22.70 | $22.70 | 328,334 |
| 2016-11-15 | $20.63 | $21.05 | $20.03 | $20.31 | $20.31 | 257,477 |
| 2016-11-14 | $22.38 | $22.50 | $20.61 | $20.96 | $20.96 | 317,895 |
| 2016-11-11 | $21.74 | $22.43 | $21.21 | $22.37 | $22.37 | 239,855 |
| 2016-11-10 | $23.15 | $24.00 | $21.69 | $21.95 | $21.95 | 683,039 |
| 2016-11-09 | $20.28 | $21.44 | $20.15 | $21.37 | $21.37 | 198,174 |
| 2016-11-08 | $22.04 | $22.04 | $19.94 | $20.85 | $20.85 | 291,311 |
| 2016-11-07 | $19.89 | $20.38 | $19.22 | $20.24 | $20.24 | 263,921 |
| 2016-11-04 | $19.20 | $19.57 | $18.86 | $18.90 | $18.90 | 180,772 |
| 2016-11-03 | $19.96 | $20.18 | $18.99 | $19.11 | $19.11 | 202,840 |
| 2016-11-02 | $20.17 | $20.17 | $19.84 | $19.86 | $19.86 | 123,333 |
| 2016-11-01 | $20.37 | $20.49 | $19.74 | $20.16 | $20.16 | 161,192 |
| 2016-10-31 | $19.40 | $20.50 | $19.33 | $20.24 | $20.24 | 163,505 |
| 2016-10-28 | $20.81 | $21.12 | $19.39 | $19.70 | $19.70 | 192,664 |
| 2016-10-27 | $21.62 | $21.91 | $20.80 | $20.85 | $20.85 | 235,117 |
| 2016-10-26 | $22.18 | $22.18 | $21.42 | $21.45 | $21.45 | 200,686 |
| 2016-10-25 | $22.10 | $22.10 | $20.25 | $21.89 | $21.89 | 297,191 |
| 2016-10-24 | $21.12 | $21.62 | $21.12 | $21.57 | $21.57 | 157,354 |
| 2016-10-21 | $20.91 | $21.75 | $20.64 | $21.22 | $21.22 | 445,202 |
| 2016-10-20 | $21.18 | $21.44 | $20.01 | $20.49 | $20.49 | 355,776 |
| 2016-10-19 | $19.44 | $21.58 | $19.43 | $21.14 | $21.14 | 903,548 |
| 2016-10-18 | $18.93 | $19.58 | $18.93 | $19.33 | $19.33 | 177,660 |
| 2016-10-17 | $18.87 | $19.24 | $18.74 | $18.82 | $18.82 | 83,570 |
| 2016-10-14 | $19.33 | $19.33 | $18.45 | $18.90 | $18.90 | 194,634 |
| 2016-10-13 | $19.25 | $19.44 | $18.54 | $18.75 | $18.75 | 141,394 |
| 2016-10-12 | $18.12 | $19.39 | $18.04 | $19.23 | $19.23 | 312,523 |
| 2016-10-11 | $19.50 | $19.50 | $18.02 | $18.19 | $18.19 | 255,792 |
| 2016-10-10 | $19.34 | $19.37 | $18.98 | $19.01 | $19.01 | 99,267 |
| 2016-10-07 | $19.28 | $19.60 | $19.12 | $19.29 | $19.29 | 153,999 |
| 2016-10-06 | $19.74 | $19.74 | $18.93 | $19.22 | $19.22 | 108,381 |
| 2016-10-05 | $19.60 | $19.99 | $19.43 | $19.73 | $19.73 | 176,033 |
| 2016-10-04 | $19.20 | $19.64 | $18.98 | $19.58 | $19.58 | 392,777 |
| 2016-10-03 | $19.27 | $19.48 | $19.02 | $19.28 | $19.28 | 202,441 |
| 2016-09-30 | $19.11 | $19.62 | $18.89 | $19.13 | $19.13 | 290,671 |
| 2016-09-29 | $18.74 | $20.10 | $18.50 | $19.10 | $19.10 | 3,544,342 |
| 2016-09-28 | $16.23 | $17.55 | $16.12 | $17.29 | $17.29 | 352,857 |
| 2016-09-27 | $14.80 | $16.33 | $14.53 | $16.04 | $16.04 | 233,174 |
| 2016-09-26 | $16.14 | $16.44 | $15.72 | $15.80 | $15.80 | 101,222 |
| 2016-09-23 | $16.26 | $16.39 | $15.94 | $16.24 | $16.24 | 96,617 |
| 2016-09-22 | $16.19 | $16.40 | $15.82 | $15.97 | $15.97 | 101,749 |
| 2016-09-21 | $15.78 | $16.21 | $15.38 | $16.09 | $16.09 | 165,485 |
| 2016-09-20 | $15.01 | $15.80 | $14.61 | $15.73 | $15.73 | 198,084 |
| 2016-09-19 | $15.33 | $15.50 | $15.02 | $15.11 | $15.11 | 256,487 |
| 2016-09-16 | $15.57 | $15.62 | $15.29 | $15.33 | $15.33 | 335,790 |
| 2016-09-15 | $15.82 | $15.99 | $15.56 | $15.71 | $15.71 | 132,046 |
| 2016-09-14 | $15.76 | $16.17 | $15.63 | $15.82 | $15.82 | 248,027 |
| 2016-09-13 | $16.67 | $16.84 | $15.56 | $15.60 | $15.60 | 307,611 |
| 2016-09-12 | $16.83 | $17.29 | $16.07 | $17.08 | $17.08 | 317,503 |
| 2016-09-09 | $17.28 | $17.46 | $17.02 | $17.15 | $17.15 | 162,573 |
| 2016-09-08 | $17.50 | $17.53 | $16.98 | $17.46 | $17.46 | 142,212 |
| 2016-09-07 | $17.80 | $17.80 | $17.11 | $17.25 | $17.25 | 160,715 |
| 2016-09-06 | $17.47 | $18.15 | $17.35 | $17.41 | $17.41 | 410,860 |
| 2016-09-02 | $16.70 | $17.32 | $16.65 | $17.22 | $17.22 | 793,921 |
| 2016-09-01 | $16.59 | $16.88 | $16.42 | $16.64 | $16.64 | 158,349 |
| 2016-08-31 | $16.48 | $16.56 | $16.40 | $16.44 | $16.44 | 205,359 |
| 2016-08-30 | $16.14 | $16.49 | $16.12 | $16.41 | $16.41 | 123,259 |
| 2016-08-29 | $16.24 | $16.39 | $16.16 | $16.24 | $16.24 | 119,502 |
| 2016-08-26 | $16.22 | $16.40 | $16.00 | $16.14 | $16.14 | 168,424 |
| 2016-08-25 | $15.88 | $16.28 | $15.57 | $16.00 | $16.00 | 523,706 |
| 2016-08-24 | $15.19 | $16.28 | $14.96 | $15.83 | $15.83 | 790,596 |
| 2016-08-23 | $14.63 | $15.09 | $14.63 | $15.07 | $15.07 | 181,649 |
| 2016-08-22 | $14.91 | $14.98 | $14.50 | $14.63 | $14.63 | 162,385 |
| 2016-08-19 | $14.94 | $15.00 | $14.80 | $14.97 | $14.97 | 108,735 |
| 2016-08-18 | $14.67 | $14.98 | $14.57 | $14.91 | $14.91 | 78,383 |
| 2016-08-17 | $14.87 | $15.12 | $14.70 | $14.85 | $14.85 | 391,393 |
| 2016-08-16 | $14.74 | $15.00 | $14.50 | $14.84 | $14.84 | 330,240 |
| 2016-08-15 | $14.50 | $14.75 | $14.06 | $14.68 | $14.68 | 271,628 |
| 2016-08-12 | $15.00 | $15.00 | $14.20 | $14.61 | $14.61 | 136,048 |
| 2016-08-11 | $14.25 | $15.20 | $13.73 | $15.17 | $15.17 | 546,783 |
| 2016-08-10 | $13.85 | $14.55 | $13.46 | $14.33 | $14.33 | 388,178 |
| 2016-08-09 | $13.41 | $15.84 | $12.80 | $13.85 | $13.85 | 656,108 |
| 2016-08-08 | $12.65 | $12.69 | $12.50 | $12.64 | $12.64 | 94,381 |
| 2016-08-05 | $12.50 | $12.72 | $12.40 | $12.67 | $12.67 | 154,797 |
| 2016-08-04 | $12.25 | $12.59 | $12.25 | $12.43 | $12.43 | 140,325 |
| 2016-08-03 | $11.67 | $12.50 | $11.60 | $12.29 | $12.29 | 224,974 |
| 2016-08-02 | $11.45 | $11.72 | $11.44 | $11.59 | $11.59 | 136,446 |
| 2016-08-01 | $11.11 | $11.71 | $10.77 | $11.50 | $11.50 | 87,885 |
| 2016-07-29 | $11.05 | $11.19 | $10.78 | $11.03 | $11.03 | 35,064 |
| 2016-07-28 | $10.75 | $11.53 | $10.66 | $11.01 | $11.01 | 141,781 |
| 2016-07-27 | $10.50 | $10.82 | $10.50 | $10.70 | $10.70 | 20,973 |
| 2016-07-26 | $10.68 | $10.82 | $10.42 | $10.45 | $10.45 | 28,541 |
| 2016-07-25 | $10.77 | $11.00 | $10.62 | $10.73 | $10.73 | 33,930 |
| 2016-07-22 | $9.93 | $10.90 | $9.81 | $10.70 | $10.70 | 144,117 |
| 2016-07-21 | $10.08 | $10.47 | $9.64 | $9.99 | $9.99 | 93,102 |
| 2016-07-20 | $10.01 | $10.15 | $9.91 | $10.08 | $10.08 | 15,684 |
| 2016-07-19 | $9.99 | $10.11 | $9.87 | $9.99 | $9.99 | 49,691 |
| 2016-07-18 | $10.05 | $10.11 | $9.99 | $10.00 | $10.00 | 114,867 |
| 2016-07-15 | $10.15 | $10.15 | $9.99 | $10.04 | $10.04 | 68,356 |
| 2016-07-14 | $10.15 | $10.20 | $9.99 | $10.14 | $10.14 | 123,031 |
| 2016-07-13 | $10.01 | $10.25 | $9.87 | $10.12 | $10.12 | 106,226 |
| 2016-07-12 | $10.13 | $10.36 | $9.94 | $10.05 | $10.05 | 119,284 |
| 2016-07-11 | $10.18 | $10.32 | $9.61 | $10.18 | $10.18 | 77,713 |
| 2016-07-08 | $10.00 | $10.27 | $9.51 | $10.23 | $10.23 | 105,829 |
| 2016-07-07 | $9.77 | $10.36 | $9.63 | $9.98 | $9.98 | 301,202 |
| 2016-07-06 | $9.84 | $10.00 | $9.50 | $9.92 | $9.92 | 75,657 |
| 2016-07-05 | $10.00 | $10.00 | $9.60 | $9.91 | $9.91 | 67,011 |
| 2016-07-01 | $9.95 | $10.16 | $9.95 | $10.01 | $10.01 | 101,718 |
| 2016-06-30 | $9.95 | $10.18 | $9.95 | $10.01 | $10.01 | 76,414 |
| 2016-06-29 | $10.19 | $10.24 | $9.95 | $9.96 | $9.96 | 118,421 |
| 2016-06-28 | $10.22 | $10.54 | $9.81 | $10.05 | $10.05 | 123,353 |
| 2016-06-27 | $10.42 | $10.42 | $9.72 | $10.05 | $10.05 | 64,718 |
| 2016-06-24 | $10.42 | $10.59 | $9.93 | $10.26 | $10.26 | 119,180 |
| 2016-06-23 | $10.50 | $11.10 | $10.50 | $11.06 | $11.06 | 76,860 |
| 2016-06-22 | $10.85 | $10.95 | $9.95 | $10.33 | $10.33 | 123,879 |
| 2016-06-21 | $11.28 | $11.80 | $10.74 | $10.92 | $10.92 | 64,210 |
| 2016-06-20 | $12.05 | $12.05 | $11.12 | $11.13 | $11.13 | 70,661 |
| 2016-06-17 | $11.70 | $12.15 | $11.63 | $11.98 | $11.98 | 524,483 |
| 2016-06-16 | $10.91 | $11.50 | $10.07 | $11.50 | $11.50 | 206,473 |
| 2016-06-15 | $10.75 | $11.08 | $10.71 | $10.98 | $10.98 | 188,200 |
| 2016-06-14 | $10.35 | $10.88 | $9.74 | $10.73 | $10.73 | 264,311 |
| 2016-06-13 | $10.00 | $10.25 | $10.00 | $10.15 | $10.15 | 114,010 |
| 2016-06-10 | $9.41 | $10.17 | $9.41 | $10.00 | $10.00 | 183,795 |
| 2016-06-09 | $9.31 | $9.65 | $9.29 | $9.52 | $9.52 | 28,205 |
| 2016-06-08 | $9.20 | $9.44 | $9.20 | $9.40 | $9.40 | 26,345 |
| 2016-06-07 | $9.03 | $9.39 | $9.03 | $9.19 | $9.19 | 38,202 |
| 2016-06-06 | $8.91 | $9.37 | $8.91 | $9.14 | $9.14 | 75,800 |
| 2016-06-03 | $8.75 | $9.07 | $8.71 | $8.96 | $8.96 | 95,731 |
| 2016-06-02 | $8.09 | $8.74 | $8.09 | $8.72 | $8.72 | 78,099 |
| 2016-06-01 | $8.44 | $8.49 | $8.17 | $8.35 | $8.35 | 18,114 |
| 2016-05-31 | $8.55 | $8.89 | $8.37 | $8.39 | $8.39 | 55,263 |
| 2016-05-27 | $8.81 | $8.97 | $8.57 | $8.62 | $8.62 | 14,378 |
| 2016-05-26 | $8.70 | $8.88 | $8.65 | $8.88 | $8.88 | 38,208 |
| 2016-05-25 | $8.29 | $9.00 | $8.29 | $8.79 | $8.79 | 141,166 |
| 2016-05-24 | $7.96 | $8.37 | $7.80 | $8.22 | $8.22 | 113,557 |
| 2016-05-23 | $7.76 | $7.94 | $7.60 | $7.88 | $7.88 | 97,392 |
| 2016-05-20 | $7.60 | $7.84 | $7.59 | $7.80 | $7.80 | 23,798 |
| 2016-05-19 | $7.68 | $7.90 | $7.44 | $7.60 | $7.60 | 53,521 |
| 2016-05-18 | $7.96 | $7.96 | $7.64 | $7.77 | $7.77 | 68,954 |
| 2016-05-17 | $8.01 | $8.76 | $7.84 | $8.00 | $8.00 | 192,129 |
| 2016-05-16 | $7.59 | $7.98 | $7.37 | $7.98 | $7.98 | 156,178 |
| 2016-05-13 | $7.61 | $7.64 | $7.44 | $7.54 | $7.54 | 23,685 |
| 2016-05-12 | $7.17 | $7.51 | $7.17 | $7.46 | $7.46 | 123,176 |
| 2016-05-11 | $8.00 | $8.00 | $7.08 | $7.16 | $7.16 | 59,019 |
| 2016-05-10 | $7.65 | $7.83 | $7.28 | $7.65 | $7.65 | 234,751 |
| 2016-05-09 | $7.71 | $8.04 | $7.43 | $7.67 | $7.67 | 130,965 |
| 2016-05-06 | $7.65 | $8.02 | $7.41 | $7.65 | $7.65 | 174,888 |
| 2016-05-05 | $7.65 | $8.08 | $7.58 | $7.64 | $7.64 | 62,504 |
| 2016-05-04 | $7.49 | $7.76 | $7.08 | $7.66 | $7.66 | 46,941 |
| 2016-05-03 | $7.94 | $7.94 | $7.31 | $7.51 | $7.51 | 35,206 |
| 2016-05-02 | $8.00 | $8.50 | $7.90 | $7.97 | $7.97 | 59,650 |
| 2016-04-29 | $8.17 | $8.17 | $7.60 | $7.95 | $7.95 | 110,443 |
| 2016-04-28 | $8.01 | $8.25 | $7.91 | $8.13 | $8.13 | 152,092 |
| 2016-04-27 | $8.70 | $8.70 | $7.90 | $8.08 | $8.08 | 65,421 |
| 2016-04-26 | $8.55 | $8.72 | $8.49 | $8.66 | $8.66 | 69,417 |
| 2016-04-25 | $8.54 | $8.78 | $8.46 | $8.60 | $8.60 | 116,056 |
| 2016-04-22 | $8.20 | $8.55 | $8.10 | $8.50 | $8.50 | 170,088 |
| 2016-04-21 | $8.36 | $8.63 | $8.06 | $8.15 | $8.15 | 64,352 |
| 2016-04-20 | $8.18 | $8.79 | $8.18 | $8.45 | $8.45 | 36,127 |
| 2016-04-19 | $8.14 | $8.27 | $7.80 | $8.12 | $8.12 | 65,547 |
| 2016-04-18 | $8.23 | $9.00 | $8.01 | $8.05 | $8.05 | 88,748 |
| 2016-04-15 | $8.34 | $8.60 | $8.10 | $8.23 | $8.23 | 195,676 |
| 2016-04-14 | $8.53 | $8.59 | $8.34 | $8.51 | $8.51 | 34,788 |
| 2016-04-13 | $8.65 | $8.85 | $8.39 | $8.48 | $8.48 | 36,268 |
| 2016-04-12 | $9.13 | $9.41 | $8.45 | $8.59 | $8.59 | 53,875 |
| 2016-04-11 | $9.05 | $9.48 | $8.82 | $9.18 | $9.18 | 54,263 |
| 2016-04-08 | $10.04 | $10.19 | $8.80 | $8.90 | $8.90 | 138,214 |
| 2016-04-07 | $9.67 | $10.00 | $9.43 | $9.72 | $9.72 | 56,092 |
| 2016-04-06 | $9.87 | $10.04 | $9.53 | $9.74 | $9.74 | 43,162 |
| 2016-04-05 | $9.64 | $10.08 | $9.64 | $9.97 | $9.97 | 56,322 |
| 2016-04-04 | $9.57 | $9.91 | $9.05 | $9.64 | $9.64 | 76,828 |
| 2016-04-01 | $9.74 | $9.88 | $9.33 | $9.65 | $9.65 | 36,745 |
| 2016-03-31 | $10.04 | $10.45 | $9.70 | $9.73 | $9.73 | 60,321 |
| 2016-03-30 | $10.08 | $10.30 | $9.50 | $10.00 | $10.00 | 76,101 |
| 2016-03-29 | $9.95 | $10.15 | $9.80 | $9.93 | $9.93 | 47,796 |
| 2016-03-28 | $10.30 | $10.31 | $9.77 | $10.04 | $10.04 | 28,978 |
| 2016-03-24 | $9.93 | $10.29 | $9.62 | $10.22 | $10.22 | 62,502 |
| 2016-03-23 | $10.50 | $10.50 | $9.85 | $10.07 | $10.07 | 144,660 |
| 2016-03-22 | $10.55 | $10.85 | $10.41 | $10.59 | $10.59 | 54,382 |
| 2016-03-21 | $10.08 | $10.97 | $10.08 | $10.56 | $10.56 | 99,563 |
| 2016-03-18 | $10.36 | $10.57 | $9.92 | $10.00 | $10.00 | 468,600 |
| 2016-03-17 | $10.33 | $11.10 | $10.14 | $10.45 | $10.45 | 118,404 |
| 2016-03-16 | $9.56 | $10.66 | $9.56 | $10.33 | $10.33 | 147,623 |
| 2016-03-15 | $8.93 | $10.15 | $8.93 | $9.75 | $9.75 | 413,523 |
| 2016-03-14 | $8.84 | $9.64 | $8.45 | $9.02 | $9.02 | 62,753 |
| 2016-03-11 | $8.78 | $9.18 | $8.64 | $8.91 | $8.91 | 25,486 |
| 2016-03-10 | $9.42 | $9.66 | $8.32 | $8.66 | $8.66 | 183,914 |
| 2016-03-09 | $9.88 | $10.10 | $9.01 | $9.34 | $9.34 | 57,482 |
| 2016-03-08 | $9.72 | $10.65 | $8.82 | $9.85 | $9.85 | 110,149 |
| 2016-03-07 | $10.19 | $10.19 | $9.44 | $9.82 | $9.82 | 81,368 |
| 2016-03-04 | $10.79 | $10.91 | $10.03 | $10.27 | $10.27 | 78,193 |
| 2016-03-03 | $10.72 | $10.97 | $10.08 | $10.76 | $10.76 | 85,371 |
| 2016-03-02 | $10.15 | $11.10 | $10.03 | $10.73 | $10.73 | 171,571 |
| 2016-03-01 | $9.54 | $10.31 | $9.38 | $10.22 | $10.22 | 193,595 |
| 2016-02-29 | $9.89 | $9.89 | $9.32 | $9.36 | $9.36 | 57,718 |
| 2016-02-26 | $9.54 | $9.95 | $9.49 | $9.92 | $9.92 | 82,229 |
| 2016-02-25 | $9.55 | $9.70 | $9.36 | $9.52 | $9.52 | 44,417 |
| 2016-02-24 | $9.16 | $9.72 | $8.99 | $9.59 | $9.59 | 75,198 |
| 2016-02-23 | $9.53 | $9.83 | $9.01 | $9.24 | $9.24 | 111,671 |
| 2016-02-22 | $9.76 | $9.90 | $8.97 | $9.61 | $9.61 | 50,234 |
| 2016-02-19 | $9.68 | $9.91 | $9.18 | $9.56 | $9.56 | 54,792 |
| 2016-02-18 | $9.49 | $10.00 | $9.41 | $9.72 | $9.72 | 107,566 |
| 2016-02-17 | $9.72 | $10.00 | $9.21 | $9.49 | $9.49 | 192,050 |
| 2016-02-16 | $9.66 | $10.00 | $8.94 | $9.59 | $9.59 | 196,817 |
| 2016-02-12 | $9.36 | $9.52 | $9.15 | $9.51 | $9.51 | 192,524 |
| 2016-02-11 | $9.23 | $9.46 | $9.10 | $9.29 | $9.29 | 94,235 |
| 2016-02-10 | $9.42 | $9.95 | $9.07 | $9.39 | $9.39 | 358,016 |
| 2016-02-09 | $10.34 | $10.74 | $8.51 | $9.37 | $9.37 | 236,468 |
| 2016-02-08 | $10.13 | $10.44 | $9.11 | $9.98 | $9.98 | 724,890 |
| 2016-02-05 | $10.29 | $10.59 | $9.14 | $10.35 | $10.35 | 885,600 |
| 2016-02-04 | $9.99 | $10.58 | $9.47 | $10.38 | $10.38 | 755,750 |
| 2016-02-03 | $8.82 | $10.15 | $8.82 | $10.00 | $10.00 | 463,678 |
| 2016-02-02 | $9.29 | $9.51 | $8.20 | $8.77 | $8.77 | 169,720 |
| 2016-02-01 | $7.56 | $9.43 | $7.11 | $9.21 | $9.21 | 256,015 |
| 2016-01-29 | $6.30 | $7.75 | $6.30 | $7.59 | $7.59 | 302,250 |
| 2016-01-28 | $6.75 | $7.03 | $6.01 | $6.20 | $6.20 | 78,723 |
| 2016-01-27 | $6.95 | $7.09 | $6.20 | $6.71 | $6.71 | 231,472 |
| 2016-01-26 | $7.71 | $7.71 | $6.77 | $6.91 | $6.91 | 138,056 |
| 2016-01-25 | $7.91 | $7.91 | $7.66 | $7.67 | $7.67 | 9,799 |
| 2016-01-22 | $8.05 | $8.05 | $7.81 | $7.95 | $7.95 | 197,794 |
| 2016-01-21 | $7.90 | $8.03 | $7.70 | $7.96 | $7.96 | 47,145 |
| 2016-01-20 | $7.71 | $8.04 | $7.62 | $7.84 | $7.84 | 40,327 |
| 2016-01-19 | $7.80 | $8.35 | $7.66 | $7.72 | $7.72 | 96,710 |
| 2016-01-15 | $8.10 | $8.19 | $7.63 | $7.72 | $7.72 | 81,579 |
| 2016-01-14 | $8.19 | $8.49 | $8.01 | $8.29 | $8.29 | 41,851 |
| 2016-01-13 | $8.55 | $8.55 | $8.13 | $8.17 | $8.17 | 50,863 |
| 2016-01-12 | $8.62 | $8.66 | $8.29 | $8.55 | $8.55 | 22,636 |
| 2016-01-11 | $8.64 | $8.84 | $8.60 | $8.63 | $8.63 | 26,188 |
| 2016-01-08 | $8.94 | $9.00 | $8.60 | $8.60 | $8.60 | 52,858 |
| 2016-01-07 | $8.86 | $9.06 | $8.75 | $8.93 | $8.93 | 49,882 |
| 2016-01-06 | $8.86 | $9.07 | $8.83 | $9.00 | $9.00 | 47,429 |
| 2016-01-05 | $9.08 | $9.30 | $8.80 | $8.93 | $8.93 | 93,322 |
| 2016-01-04 | $9.43 | $9.61 | $9.00 | $9.06 | $9.06 | 178,641 |
| 2015-12-31 | $9.60 | $9.86 | $9.42 | $9.60 | $9.60 | 47,634 |
| 2015-12-30 | $9.30 | $9.72 | $9.30 | $9.64 | $9.64 | 65,243 |
| 2015-12-29 | $9.75 | $9.75 | $9.25 | $9.31 | $9.31 | 100,144 |
| 2015-12-28 | $9.82 | $9.95 | $9.60 | $9.61 | $9.61 | 31,569 |
| 2015-12-24 | $9.80 | $10.00 | $9.80 | $9.87 | $9.87 | 45,731 |
| 2015-12-23 | $9.89 | $9.94 | $9.70 | $9.85 | $9.85 | 84,841 |
| 2015-12-22 | $9.99 | $10.06 | $9.80 | $9.89 | $9.89 | 31,343 |
| 2015-12-21 | $9.95 | $10.10 | $9.84 | $9.89 | $9.89 | 61,546 |
| 2015-12-18 | $10.12 | $10.19 | $9.80 | $9.89 | $9.89 | 299,816 |
| 2015-12-17 | $10.50 | $10.50 | $10.00 | $10.00 | $10.00 | 243,478 |
| 2015-12-16 | $10.19 | $10.21 | $9.95 | $10.02 | $10.02 | 131,661 |
| 2015-12-15 | $10.45 | $10.45 | $10.00 | $10.00 | $10.00 | 145,924 |
| 2015-12-14 | $10.40 | $10.61 | $10.00 | $10.00 | $10.00 | 350,635 |
| 2015-12-11 | $10.00 | $10.74 | $10.00 | $10.42 | $10.42 | 124,114 |
| 2015-12-10 | $9.70 | $10.14 | $9.70 | $10.02 | $10.02 | 83,542 |
| 2015-12-09 | $9.75 | $10.14 | $9.50 | $9.74 | $9.74 | 308,683 |
| 2015-12-08 | $9.70 | $9.85 | $9.70 | $9.83 | $9.83 | 48,912 |
| 2015-12-07 | $9.75 | $10.00 | $9.70 | $9.78 | $9.78 | 145,105 |
| 2015-12-04 | $9.73 | $9.80 | $9.01 | $9.78 | $9.78 | 382,979 |
| 2015-12-03 | $10.11 | $10.32 | $9.26 | $9.60 | $9.60 | 650,972 |
| 2015-12-02 | $10.46 | $10.61 | $10.01 | $10.21 | $10.21 | 175,334 |
| 2015-12-01 | $10.10 | $10.77 | $10.06 | $10.46 | $10.46 | 421,952 |
| 2015-11-30 | $10.18 | $10.35 | $10.00 | $10.11 | $10.11 | 54,878 |
| 2015-11-27 | $10.18 | $10.30 | $10.06 | $10.07 | $10.07 | 46,179 |
| 2015-11-25 | $10.06 | $10.35 | $10.06 | $10.18 | $10.18 | 175,959 |
| 2015-11-24 | $10.05 | $10.40 | $10.00 | $10.21 | $10.21 | 117,354 |
| 2015-11-23 | $10.45 | $10.45 | $10.00 | $10.22 | $10.22 | 296,011 |
| 2015-11-20 | $10.50 | $10.65 | $10.00 | $10.15 | $10.15 | 630,591 |
| 2015-11-19 | $11.00 | $11.99 | $9.72 | $10.10 | $10.10 | 7,131,458 |
Mimecast Ltd (MIME) News Headlines
Recent Mimecast Ltd (MIME) News
Similar Companies to Mimecast Ltd (MIME) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |