MaxLinear Inc (MXL) Exchange: NASDAQ
Data as of April 19, 2024
$22.05 ($-0.37) -1.65%
MaxLinear Inc - Daily Information
Click for more stock information on MaxLinear Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $22.03 |
| Previous Close | $22.05 |
| High | $22.29 |
| Low | $21.89 |
| Adjusted Open | $22.03 |
| Previous Adjusted Close | $22.05 |
| Adjusted High | $22.29 |
| Adjusted Low | $21.89 |
About MaxLinear Inc (MXL)
MaxLinear Inc is a semiconductor and IC solutions provider listed on the New York Stock Exchange. Founded in 2004, MaxLinear Inc designs, develops and markets its intellectual property for integrated circuit products for the telecom, cable, satellite and multimedia markets. The companyâs products help its customers receive and process digital data signals, and carry out analog functions such as power management. MaxLinear Inc offers its solutions to equipment manufactures and its commercial customers. The company has shown continued growth since its inception, generating a revenue of $117 million in 2015 and an estimated revenue of $155 million in 2016. Headquartered in Carlsbad, California with nearly 300 employees, MaxLinear Inc is well-positioned to capitalize on present and future technological innovations across its targeted markets.
Invest in MaxLinear Inc (MXL)
Historical Stock Data for MaxLinear Inc (MXL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $22.03 | $22.29 | $21.89 | $22.05 | $22.05 | 516,557 |
| 2024-04-11 | $22.43 | $22.54 | $21.92 | $22.42 | $22.42 | 585,753 |
| 2024-04-10 | $22.52 | $22.86 | $21.97 | $22.14 | $22.14 | 726,915 |
| 2024-04-09 | $23.65 | $24.33 | $23.33 | $23.37 | $23.37 | 1,129,028 |
| 2024-04-08 | $23.25 | $24.42 | $22.86 | $23.22 | $23.22 | 1,215,811 |
| 2024-04-05 | $22.46 | $24.16 | $22.22 | $22.61 | $22.61 | 1,723,542 |
| 2024-04-04 | $22.91 | $24.99 | $22.63 | $22.70 | $22.70 | 2,473,752 |
| 2024-04-03 | $19.95 | $21.92 | $19.46 | $21.65 | $21.65 | 1,971,152 |
| 2024-04-02 | $18.78 | $20.50 | $18.76 | $20.35 | $20.35 | 1,792,075 |
| 2024-04-01 | $18.75 | $19.19 | $18.72 | $19.03 | $19.03 | 571,641 |
| 2024-03-28 | $18.63 | $18.89 | $18.49 | $18.67 | $18.67 | 478,232 |
| 2024-03-27 | $18.22 | $18.59 | $17.97 | $18.51 | $18.51 | 432,340 |
| 2024-03-26 | $18.41 | $18.51 | $17.89 | $17.95 | $17.95 | 532,671 |
| 2024-03-25 | $17.86 | $18.27 | $17.84 | $18.16 | $18.16 | 396,687 |
| 2024-03-22 | $18.37 | $18.43 | $18.02 | $18.10 | $18.10 | 449,279 |
| 2024-03-21 | $18.56 | $19.09 | $18.40 | $18.42 | $18.42 | 641,529 |
| 2024-03-20 | $17.75 | $18.45 | $17.45 | $18.24 | $18.24 | 645,509 |
| 2024-03-19 | $17.22 | $17.88 | $16.91 | $17.82 | $17.82 | 777,621 |
| 2024-03-18 | $17.98 | $18.06 | $17.46 | $17.53 | $17.53 | 548,409 |
| 2024-03-15 | $17.66 | $18.06 | $17.54 | $17.75 | $17.75 | 1,352,511 |
| 2024-03-14 | $18.58 | $18.62 | $17.66 | $17.91 | $17.91 | 629,633 |
| 2024-03-13 | $19.36 | $19.50 | $18.54 | $18.70 | $18.70 | 538,249 |
| 2024-03-12 | $20.73 | $20.73 | $19.60 | $19.65 | $19.65 | 466,654 |
| 2024-03-11 | $20.68 | $21.17 | $20.42 | $20.59 | $20.59 | 529,668 |
| 2024-03-08 | $21.37 | $21.62 | $20.70 | $20.97 | $20.97 | 541,558 |
| 2024-03-07 | $20.62 | $21.19 | $20.54 | $21.12 | $21.12 | 543,631 |
| 2024-03-06 | $20.46 | $20.68 | $20.05 | $20.29 | $20.29 | 483,433 |
| 2024-03-05 | $20.00 | $20.55 | $19.88 | $20.03 | $20.03 | 493,836 |
| 2024-03-04 | $20.53 | $20.60 | $19.97 | $20.30 | $20.30 | 423,594 |
| 2024-03-01 | $19.57 | $20.63 | $19.43 | $20.30 | $20.30 | 640,752 |
| 2024-02-29 | $19.19 | $19.55 | $19.11 | $19.44 | $19.44 | 1,034,241 |
| 2024-02-28 | $18.33 | $19.05 | $18.21 | $18.85 | $18.85 | 572,032 |
| 2024-02-27 | $18.72 | $18.94 | $18.50 | $18.66 | $18.66 | 620,202 |
| 2024-02-26 | $18.57 | $18.88 | $18.33 | $18.46 | $18.46 | 826,838 |
| 2024-02-23 | $18.70 | $18.85 | $18.45 | $18.53 | $18.53 | 480,065 |
| 2024-02-22 | $19.62 | $19.84 | $18.70 | $18.76 | $18.76 | 981,970 |
| 2024-02-21 | $18.84 | $19.21 | $18.62 | $19.21 | $19.21 | 555,752 |
| 2024-02-20 | $19.06 | $19.27 | $18.88 | $19.15 | $19.15 | 508,936 |
| 2024-02-16 | $19.67 | $20.05 | $19.24 | $19.57 | $19.57 | 619,128 |
| 2024-02-15 | $19.31 | $20.03 | $19.25 | $19.87 | $19.87 | 565,322 |
| 2024-02-14 | $18.97 | $19.32 | $18.80 | $19.12 | $19.12 | 500,360 |
| 2024-02-13 | $19.31 | $19.75 | $18.40 | $18.60 | $18.60 | 802,618 |
| 2024-02-12 | $19.19 | $20.36 | $19.14 | $20.23 | $20.23 | 1,024,399 |
| 2024-02-09 | $18.43 | $19.29 | $18.32 | $19.04 | $19.04 | 662,194 |
| 2024-02-08 | $17.74 | $18.48 | $17.59 | $18.27 | $18.27 | 525,610 |
| 2024-02-07 | $17.41 | $17.86 | $16.91 | $17.64 | $17.64 | 884,143 |
| 2024-02-06 | $17.84 | $17.97 | $17.09 | $17.27 | $17.27 | 897,596 |
| 2024-02-05 | $17.74 | $18.06 | $16.96 | $17.81 | $17.81 | 1,017,237 |
| 2024-02-02 | $18.29 | $18.78 | $17.57 | $17.77 | $17.77 | 1,093,615 |
| 2024-02-01 | $18.95 | $19.50 | $17.74 | $18.52 | $18.52 | 2,787,141 |
| 2024-01-31 | $21.25 | $21.71 | $20.78 | $20.82 | $20.82 | 913,408 |
| 2024-01-30 | $22.22 | $22.33 | $21.47 | $21.51 | $21.51 | 887,331 |
| 2024-01-29 | $22.06 | $22.30 | $21.72 | $22.28 | $22.28 | 554,920 |
| 2024-01-26 | $22.93 | $23.03 | $22.09 | $22.14 | $22.14 | 422,141 |
| 2024-01-25 | $23.94 | $24.05 | $23.03 | $23.12 | $23.12 | 671,415 |
| 2024-01-24 | $23.63 | $23.77 | $23.25 | $23.42 | $23.42 | 440,377 |
| 2024-01-23 | $23.35 | $23.56 | $22.94 | $23.40 | $23.40 | 559,496 |
| 2024-01-22 | $22.53 | $23.21 | $22.48 | $23.07 | $23.07 | 632,899 |
| 2024-01-19 | $21.76 | $22.25 | $21.36 | $22.15 | $22.15 | 640,656 |
| 2024-01-18 | $21.26 | $21.54 | $21.12 | $21.48 | $21.48 | 695,398 |
| 2024-01-17 | $20.76 | $20.76 | $20.27 | $20.69 | $20.69 | 632,848 |
| 2024-01-16 | $21.25 | $21.89 | $20.82 | $21.13 | $21.13 | 490,106 |
| 2024-01-12 | $21.77 | $21.95 | $21.14 | $21.25 | $21.25 | 363,988 |
| 2024-01-11 | $21.78 | $22.04 | $21.24 | $21.45 | $21.45 | 501,853 |
| 2024-01-10 | $21.91 | $21.99 | $21.39 | $21.89 | $21.89 | 386,387 |
| 2024-01-09 | $22.00 | $22.27 | $21.93 | $22.00 | $22.00 | 423,811 |
| 2024-01-08 | $21.84 | $22.61 | $21.81 | $22.44 | $22.44 | 494,566 |
| 2024-01-05 | $21.45 | $21.83 | $21.34 | $21.69 | $21.69 | 506,328 |
| 2024-01-04 | $21.47 | $21.83 | $21.26 | $21.46 | $21.46 | 541,631 |
| 2024-01-03 | $22.12 | $22.22 | $21.45 | $21.81 | $21.81 | 1,017,640 |
| 2024-01-02 | $23.38 | $23.60 | $22.80 | $22.99 | $22.99 | 482,423 |
| 2023-12-29 | $24.40 | $24.49 | $23.64 | $23.77 | $23.77 | 490,709 |
| 2023-12-28 | $24.86 | $24.92 | $24.31 | $24.46 | $24.46 | 454,909 |
| 2023-12-27 | $24.77 | $25.14 | $24.42 | $24.92 | $24.92 | 610,900 |
| 2023-12-26 | $23.99 | $24.81 | $23.90 | $24.72 | $24.72 | 555,376 |
| 2023-12-22 | $23.26 | $23.95 | $23.00 | $23.90 | $23.90 | 678,639 |
| 2023-12-21 | $22.64 | $23.21 | $22.64 | $23.13 | $23.13 | 459,968 |
| 2023-12-20 | $22.31 | $23.04 | $22.12 | $22.14 | $22.14 | 734,518 |
| 2023-12-19 | $21.96 | $22.53 | $21.95 | $22.39 | $22.39 | 540,802 |
| 2023-12-18 | $21.87 | $21.95 | $21.00 | $21.92 | $21.92 | 757,462 |
| 2023-12-15 | $22.26 | $22.56 | $21.61 | $21.80 | $21.80 | 5,493,921 |
| 2023-12-14 | $20.75 | $22.09 | $20.74 | $22.02 | $22.02 | 1,589,284 |
| 2023-12-13 | $19.57 | $20.60 | $19.55 | $20.51 | $20.51 | 777,849 |
| 2023-12-12 | $19.85 | $19.89 | $19.56 | $19.68 | $19.68 | 427,974 |
| 2023-12-11 | $19.45 | $19.99 | $19.37 | $19.84 | $19.84 | 521,310 |
| 2023-12-08 | $19.27 | $19.60 | $19.12 | $19.39 | $19.39 | 533,796 |
| 2023-12-07 | $19.15 | $19.39 | $18.95 | $19.35 | $19.35 | 573,811 |
| 2023-12-06 | $19.20 | $19.50 | $18.91 | $19.01 | $19.01 | 604,383 |
| 2023-12-05 | $19.05 | $19.18 | $18.68 | $18.87 | $18.87 | 494,663 |
| 2023-12-04 | $18.95 | $19.28 | $18.74 | $19.25 | $19.25 | 600,175 |
| 2023-12-01 | $18.68 | $19.00 | $18.35 | $18.99 | $18.99 | 636,938 |
| 2023-11-30 | $18.69 | $18.79 | $18.26 | $18.73 | $18.73 | 766,457 |
| 2023-11-29 | $18.45 | $18.94 | $18.43 | $18.69 | $18.69 | 804,088 |
| 2023-11-28 | $17.75 | $18.15 | $17.56 | $18.10 | $18.10 | 615,063 |
| 2023-11-27 | $17.91 | $18.23 | $17.65 | $17.83 | $17.83 | 584,993 |
| 2023-11-24 | $17.83 | $18.14 | $17.76 | $18.05 | $18.05 | 264,111 |
| 2023-11-22 | $17.81 | $18.20 | $17.80 | $17.94 | $17.94 | 590,644 |
| 2023-11-21 | $18.21 | $18.21 | $17.51 | $17.71 | $17.71 | 435,227 |
| 2023-11-20 | $17.49 | $18.49 | $17.49 | $18.45 | $18.45 | 945,077 |
| 2023-11-17 | $17.73 | $17.75 | $17.44 | $17.60 | $17.60 | 744,371 |
| 2023-11-16 | $17.76 | $17.98 | $17.46 | $17.57 | $17.57 | 1,051,048 |
| 2023-11-15 | $17.18 | $18.45 | $17.08 | $17.95 | $17.95 | 995,615 |
| 2023-11-14 | $17.19 | $17.42 | $16.94 | $17.07 | $17.07 | 1,004,517 |
| 2023-11-13 | $16.52 | $16.68 | $16.15 | $16.48 | $16.48 | 635,603 |
| 2023-11-10 | $16.23 | $16.74 | $15.98 | $16.65 | $16.65 | 1,036,791 |
| 2023-11-09 | $17.06 | $17.10 | $15.95 | $16.00 | $16.00 | 866,616 |
| 2023-11-08 | $16.83 | $17.04 | $16.65 | $16.90 | $16.90 | 950,838 |
| 2023-11-07 | $16.49 | $17.06 | $16.34 | $16.81 | $16.81 | 1,132,604 |
| 2023-11-06 | $17.04 | $17.13 | $16.45 | $16.62 | $16.62 | 1,734,979 |
| 2023-11-03 | $16.00 | $17.15 | $15.94 | $17.04 | $17.04 | 1,432,099 |
| 2023-11-02 | $15.70 | $15.76 | $15.08 | $15.67 | $15.67 | 1,090,375 |
| 2023-11-01 | $15.14 | $15.33 | $14.90 | $15.28 | $15.28 | 875,694 |
| 2023-10-31 | $15.03 | $15.31 | $14.41 | $15.20 | $15.20 | 921,842 |
| 2023-10-30 | $14.89 | $15.21 | $14.59 | $14.97 | $14.97 | 1,345,259 |
| 2023-10-27 | $14.50 | $14.93 | $14.24 | $14.92 | $14.92 | 1,888,440 |
| 2023-10-26 | $14.10 | $15.35 | $13.43 | $14.36 | $14.36 | 3,407,516 |
| 2023-10-25 | $19.44 | $19.44 | $18.31 | $18.40 | $18.40 | 877,838 |
| 2023-10-24 | $19.65 | $20.21 | $19.26 | $19.47 | $19.47 | 670,941 |
| 2023-10-23 | $19.95 | $20.15 | $19.55 | $19.55 | $19.55 | 643,205 |
| 2023-10-20 | $20.59 | $20.62 | $19.97 | $20.09 | $20.09 | 708,712 |
| 2023-10-19 | $21.15 | $21.37 | $20.45 | $20.52 | $20.52 | 725,611 |
| 2023-10-18 | $21.37 | $21.72 | $21.21 | $21.40 | $21.40 | 546,175 |
| 2023-10-17 | $21.00 | $21.88 | $20.83 | $21.73 | $21.73 | 656,785 |
| 2023-10-16 | $21.27 | $21.63 | $21.19 | $21.38 | $21.38 | 674,690 |
| 2023-10-13 | $22.31 | $22.46 | $21.06 | $21.08 | $21.08 | 521,788 |
| 2023-10-12 | $22.26 | $22.69 | $22.09 | $22.31 | $22.31 | 480,758 |
| 2023-10-11 | $22.26 | $22.59 | $22.04 | $22.28 | $22.28 | 475,429 |
| 2023-10-10 | $21.62 | $22.34 | $21.57 | $22.26 | $22.26 | 502,514 |
| 2023-10-09 | $21.72 | $21.73 | $21.31 | $21.62 | $21.62 | 282,713 |
| 2023-10-06 | $21.30 | $21.97 | $21.06 | $21.81 | $21.81 | 494,643 |
| 2023-10-05 | $21.78 | $21.89 | $21.12 | $21.37 | $21.37 | 549,993 |
| 2023-10-04 | $21.75 | $22.03 | $21.59 | $21.78 | $21.78 | 314,222 |
| 2023-10-03 | $21.95 | $22.22 | $21.52 | $21.75 | $21.75 | 409,138 |
| 2023-10-02 | $22.25 | $22.55 | $21.78 | $22.01 | $22.01 | 514,529 |
| 2023-09-29 | $22.75 | $22.77 | $22.18 | $22.25 | $22.25 | 415,392 |
| 2023-09-28 | $22.20 | $22.81 | $22.06 | $22.45 | $22.45 | 529,667 |
| 2023-09-27 | $22.04 | $22.61 | $21.95 | $22.13 | $22.13 | 701,819 |
| 2023-09-26 | $21.79 | $22.01 | $21.68 | $21.80 | $21.80 | 486,359 |
| 2023-09-25 | $21.36 | $22.14 | $21.34 | $21.87 | $21.87 | 434,202 |
| 2023-09-22 | $21.57 | $21.79 | $21.46 | $21.58 | $21.58 | 533,907 |
| 2023-09-21 | $21.54 | $21.73 | $21.33 | $21.41 | $21.41 | 731,069 |
| 2023-09-20 | $21.83 | $22.09 | $21.66 | $21.71 | $21.71 | 559,114 |
| 2023-09-19 | $21.62 | $21.70 | $21.17 | $21.63 | $21.63 | 705,544 |
| 2023-09-18 | $21.50 | $22.03 | $21.42 | $21.70 | $21.70 | 757,169 |
| 2023-09-15 | $22.79 | $22.79 | $21.40 | $21.53 | $21.53 | 2,890,634 |
| 2023-09-14 | $22.74 | $22.90 | $22.44 | $22.83 | $22.83 | 507,830 |
| 2023-09-13 | $22.81 | $22.91 | $22.42 | $22.47 | $22.47 | 546,153 |
| 2023-09-12 | $22.50 | $23.01 | $22.42 | $22.67 | $22.67 | 429,902 |
| 2023-09-11 | $23.10 | $23.50 | $22.50 | $22.65 | $22.65 | 431,165 |
| 2023-09-08 | $23.18 | $23.28 | $22.82 | $22.98 | $22.98 | 457,453 |
| 2023-09-07 | $23.55 | $23.55 | $22.91 | $23.11 | $23.11 | 786,212 |
| 2023-09-06 | $24.05 | $24.36 | $23.73 | $24.03 | $24.03 | 720,719 |
| 2023-09-05 | $23.85 | $24.10 | $23.47 | $23.94 | $23.94 | 775,378 |
| 2023-09-01 | $23.73 | $24.16 | $23.61 | $24.09 | $24.09 | 831,153 |
| 2023-08-31 | $22.93 | $23.69 | $22.93 | $23.50 | $23.50 | 1,300,439 |
| 2023-08-30 | $22.87 | $23.24 | $22.57 | $23.02 | $23.02 | 729,400 |
| 2023-08-29 | $22.00 | $22.90 | $21.86 | $22.90 | $22.90 | 1,513,987 |
| 2023-08-28 | $22.16 | $22.54 | $22.07 | $22.19 | $22.19 | 508,562 |
| 2023-08-25 | $22.34 | $22.52 | $21.65 | $22.02 | $22.02 | 930,622 |
| 2023-08-24 | $23.30 | $23.30 | $22.21 | $22.23 | $22.23 | 735,661 |
| 2023-08-23 | $22.52 | $23.30 | $22.52 | $23.19 | $23.19 | 1,200,657 |
| 2023-08-22 | $22.98 | $23.16 | $22.41 | $22.47 | $22.47 | 935,204 |
| 2023-08-21 | $22.50 | $22.90 | $22.32 | $22.73 | $22.73 | 806,000 |
| 2023-08-18 | $22.70 | $22.93 | $22.32 | $22.61 | $22.61 | 847,452 |
| 2023-08-17 | $23.38 | $23.38 | $22.50 | $22.93 | $22.93 | 1,959,256 |
| 2023-08-16 | $22.40 | $23.81 | $22.29 | $23.38 | $23.38 | 2,422,096 |
| 2023-08-15 | $22.02 | $22.16 | $21.82 | $21.97 | $21.97 | 1,020,554 |
| 2023-08-14 | $22.23 | $22.42 | $22.07 | $22.13 | $22.13 | 980,781 |
| 2023-08-11 | $22.46 | $22.72 | $22.21 | $22.44 | $22.44 | 1,085,330 |
| 2023-08-10 | $23.08 | $23.18 | $22.45 | $22.67 | $22.67 | 1,163,802 |
| 2023-08-09 | $23.15 | $23.17 | $22.74 | $22.88 | $22.88 | 872,160 |
| 2023-08-08 | $22.54 | $23.33 | $22.14 | $23.16 | $23.16 | 1,693,037 |
| 2023-08-07 | $23.80 | $23.90 | $22.68 | $22.96 | $22.96 | 1,733,653 |
| 2023-08-04 | $24.00 | $24.11 | $23.36 | $23.75 | $23.75 | 895,478 |
| 2023-08-03 | $24.09 | $24.66 | $23.86 | $24.16 | $24.16 | 959,334 |
| 2023-08-02 | $24.15 | $24.63 | $23.76 | $24.27 | $24.27 | 1,144,159 |
| 2023-08-01 | $24.00 | $24.79 | $23.83 | $24.51 | $24.51 | 1,523,456 |
| 2023-07-31 | $24.84 | $25.27 | $24.46 | $24.67 | $24.67 | 1,440,771 |
| 2023-07-28 | $23.01 | $24.94 | $22.96 | $24.88 | $24.88 | 3,996,490 |
| 2023-07-27 | $26.29 | $26.29 | $22.25 | $22.55 | $22.55 | 9,766,721 |
| 2023-07-26 | $24.33 | $35.00 | $24.01 | $29.61 | $29.61 | 16,691,280 |
| 2023-07-25 | $33.70 | $34.27 | $33.70 | $34.00 | $34.00 | 827,054 |
| 2023-07-24 | $33.98 | $34.65 | $33.48 | $33.60 | $33.60 | 863,420 |
| 2023-07-21 | $34.26 | $34.57 | $33.73 | $33.98 | $33.98 | 786,348 |
| 2023-07-20 | $34.30 | $34.59 | $33.70 | $33.83 | $33.83 | 1,433,536 |
| 2023-07-19 | $33.59 | $35.09 | $33.42 | $34.67 | $34.67 | 1,466,429 |
| 2023-07-18 | $32.74 | $33.55 | $32.52 | $33.51 | $33.51 | 729,648 |
| 2023-07-17 | $32.36 | $33.05 | $32.00 | $32.85 | $32.85 | 493,649 |
| 2023-07-14 | $33.40 | $33.48 | $32.19 | $32.30 | $32.30 | 463,377 |
| 2023-07-13 | $33.47 | $33.75 | $33.25 | $33.56 | $33.56 | 640,096 |
| 2023-07-12 | $32.47 | $33.41 | $32.34 | $33.27 | $33.27 | 673,151 |
| 2023-07-11 | $31.66 | $31.90 | $31.12 | $31.84 | $31.84 | 511,296 |
| 2023-07-10 | $30.68 | $31.47 | $30.68 | $31.43 | $31.43 | 431,027 |
| 2023-07-07 | $30.08 | $30.84 | $29.98 | $30.64 | $30.64 | 475,143 |
| 2023-07-06 | $30.25 | $30.46 | $29.31 | $29.97 | $29.97 | 472,219 |
| 2023-07-05 | $31.88 | $31.88 | $30.83 | $30.83 | $30.83 | 755,349 |
| 2023-07-03 | $31.68 | $32.22 | $31.15 | $32.03 | $32.03 | 471,444 |
| 2023-06-30 | $31.55 | $32.23 | $31.46 | $31.56 | $31.56 | 825,460 |
| 2023-06-29 | $29.40 | $31.31 | $29.38 | $31.27 | $31.27 | 1,033,069 |
| 2023-06-28 | $29.19 | $29.77 | $29.07 | $29.38 | $29.38 | 1,054,972 |
| 2023-06-27 | $28.50 | $29.76 | $27.73 | $29.75 | $29.75 | 993,208 |
| 2023-06-26 | $29.02 | $29.39 | $28.35 | $28.45 | $28.45 | 1,022,187 |
| 2023-06-23 | $29.13 | $29.30 | $28.63 | $28.94 | $28.94 | 860,232 |
| 2023-06-22 | $30.13 | $30.40 | $29.67 | $29.76 | $29.76 | 673,016 |
| 2023-06-21 | $31.07 | $31.34 | $29.74 | $30.45 | $30.45 | 966,429 |
| 2023-06-20 | $30.43 | $31.55 | $30.12 | $31.42 | $31.42 | 657,071 |
| 2023-06-16 | $30.98 | $30.98 | $30.13 | $30.64 | $30.64 | 1,542,374 |
| 2023-06-15 | $29.69 | $30.50 | $29.64 | $30.39 | $30.39 | 456,812 |
| 2023-06-14 | $30.47 | $30.74 | $29.90 | $30.17 | $30.17 | 507,036 |
| 2023-06-13 | $30.60 | $31.00 | $30.24 | $30.66 | $30.66 | 536,702 |
| 2023-06-12 | $29.63 | $30.62 | $29.63 | $30.19 | $30.19 | 758,800 |
| 2023-06-09 | $29.00 | $29.50 | $28.70 | $29.13 | $29.13 | 899,564 |
| 2023-06-08 | $28.93 | $29.24 | $28.41 | $28.66 | $28.66 | 638,765 |
| 2023-06-07 | $27.91 | $29.29 | $27.78 | $28.96 | $28.96 | 833,787 |
| 2023-06-06 | $27.52 | $28.17 | $27.32 | $27.74 | $27.74 | 825,385 |
| 2023-06-05 | $28.43 | $28.51 | $27.29 | $27.68 | $27.68 | 940,780 |
| 2023-06-02 | $29.00 | $29.25 | $28.21 | $28.83 | $28.83 | 705,366 |
| 2023-06-01 | $29.21 | $29.29 | $28.35 | $28.53 | $28.53 | 1,138,691 |
| 2023-05-31 | $29.11 | $29.72 | $28.91 | $29.21 | $29.21 | 1,275,017 |
| 2023-05-30 | $30.35 | $30.69 | $29.35 | $29.60 | $29.60 | 655,672 |
| 2023-05-26 | $28.76 | $30.35 | $28.73 | $29.72 | $29.72 | 854,994 |
| 2023-05-25 | $27.55 | $28.72 | $27.55 | $28.47 | $28.47 | 629,488 |
| 2023-05-24 | $27.81 | $28.20 | $26.96 | $27.39 | $27.39 | 825,946 |
| 2023-05-23 | $28.82 | $29.52 | $28.42 | $28.46 | $28.46 | 576,068 |
| 2023-05-22 | $28.33 | $29.38 | $28.19 | $29.07 | $29.07 | 932,795 |
| 2023-05-19 | $28.08 | $29.06 | $27.66 | $28.56 | $28.56 | 1,639,070 |
| 2023-05-18 | $26.48 | $27.69 | $26.39 | $27.43 | $27.43 | 1,080,859 |
| 2023-05-17 | $25.40 | $26.60 | $25.22 | $26.39 | $26.39 | 622,040 |
| 2023-05-16 | $24.71 | $25.25 | $24.66 | $25.04 | $25.04 | 650,648 |
| 2023-05-15 | $23.87 | $25.09 | $23.87 | $25.00 | $25.00 | 476,941 |
| 2023-05-12 | $24.04 | $24.32 | $23.57 | $23.98 | $23.98 | 400,583 |
| 2023-05-11 | $23.81 | $24.07 | $23.25 | $23.93 | $23.93 | 481,793 |
| 2023-05-10 | $23.89 | $24.22 | $23.72 | $23.99 | $23.99 | 551,786 |
| 2023-05-09 | $23.48 | $23.65 | $23.11 | $23.40 | $23.40 | 560,861 |
| 2023-05-08 | $23.88 | $24.33 | $23.46 | $23.85 | $23.85 | 435,087 |
| 2023-05-05 | $23.54 | $24.03 | $23.21 | $23.83 | $23.83 | 507,127 |
| 2023-05-04 | $23.88 | $23.97 | $23.05 | $23.39 | $23.39 | 695,512 |
| 2023-05-03 | $23.94 | $24.80 | $23.94 | $24.14 | $24.14 | 629,067 |
| 2023-05-02 | $24.50 | $24.82 | $23.79 | $23.98 | $23.98 | 676,689 |
| 2023-05-01 | $24.12 | $24.76 | $24.11 | $24.53 | $24.53 | 939,469 |
| 2023-04-28 | $24.33 | $25.23 | $23.86 | $24.13 | $24.13 | 1,426,689 |
| 2023-04-27 | $26.11 | $27.13 | $23.85 | $24.20 | $24.20 | 2,734,830 |
| 2023-04-26 | $29.36 | $29.67 | $28.99 | $29.36 | $29.36 | 801,537 |
| 2023-04-25 | $30.35 | $30.35 | $29.21 | $29.24 | $29.24 | 657,876 |
| 2023-04-24 | $31.19 | $31.64 | $30.45 | $30.78 | $30.78 | 372,685 |
| 2023-04-21 | $31.44 | $31.57 | $30.90 | $31.34 | $31.34 | 509,715 |
| 2023-04-20 | $31.00 | $32.36 | $30.87 | $31.70 | $31.70 | 978,819 |
| 2023-04-19 | $31.47 | $31.58 | $30.89 | $31.40 | $31.40 | 468,691 |
| 2023-04-18 | $32.09 | $32.59 | $31.19 | $31.59 | $31.59 | 336,840 |
| 2023-04-17 | $31.30 | $32.05 | $31.15 | $31.90 | $31.90 | 466,456 |
| 2023-04-14 | $31.91 | $32.22 | $31.00 | $31.51 | $31.51 | 618,860 |
| 2023-04-13 | $31.52 | $32.11 | $30.74 | $31.97 | $31.97 | 981,654 |
| 2023-04-12 | $34.02 | $34.27 | $31.26 | $31.32 | $31.32 | 689,677 |
| 2023-04-11 | $34.59 | $34.80 | $33.34 | $33.70 | $33.70 | 539,109 |
| 2023-04-10 | $33.41 | $34.51 | $33.26 | $34.45 | $34.45 | 350,198 |
| 2023-04-06 | $33.93 | $34.21 | $33.35 | $33.69 | $33.69 | 365,867 |
| 2023-04-05 | $34.01 | $34.42 | $33.54 | $34.31 | $34.31 | 542,949 |
| 2023-04-04 | $35.05 | $35.05 | $33.78 | $34.48 | $34.48 | 565,590 |
| 2023-04-03 | $35.09 | $35.11 | $34.05 | $35.05 | $35.05 | 443,849 |
| 2023-03-31 | $34.66 | $35.40 | $34.52 | $35.21 | $35.21 | 339,521 |
| 2023-03-30 | $35.03 | $35.22 | $34.60 | $34.80 | $34.80 | 238,804 |
| 2023-03-29 | $34.51 | $35.00 | $34.05 | $34.62 | $34.62 | 247,278 |
| 2023-03-28 | $34.20 | $34.45 | $33.10 | $33.92 | $33.92 | 259,144 |
| 2023-03-27 | $35.31 | $35.44 | $34.12 | $34.37 | $34.37 | 219,959 |
| 2023-03-24 | $34.91 | $35.28 | $34.58 | $35.02 | $35.02 | 292,190 |
| 2023-03-23 | $34.88 | $36.02 | $34.74 | $35.31 | $35.31 | 403,641 |
| 2023-03-22 | $35.56 | $35.88 | $34.29 | $34.33 | $34.33 | 323,043 |
| 2023-03-21 | $35.48 | $36.04 | $34.75 | $35.56 | $35.56 | 296,524 |
| 2023-03-20 | $34.37 | $35.10 | $34.01 | $35.04 | $35.04 | 310,323 |
| 2023-03-17 | $34.45 | $34.81 | $33.88 | $34.05 | $34.05 | 1,166,763 |
| 2023-03-16 | $32.74 | $34.48 | $32.28 | $34.22 | $34.22 | 601,553 |
| 2023-03-15 | $33.20 | $33.48 | $32.00 | $32.87 | $32.87 | 408,919 |
| 2023-03-14 | $33.85 | $34.37 | $33.18 | $33.97 | $33.97 | 475,910 |
| 2023-03-13 | $32.56 | $33.24 | $32.05 | $32.83 | $32.83 | 336,973 |
| 2023-03-10 | $34.46 | $34.60 | $32.88 | $33.07 | $33.07 | 377,662 |
| 2023-03-09 | $35.34 | $35.98 | $34.49 | $34.52 | $34.52 | 398,850 |
| 2023-03-08 | $34.72 | $35.44 | $34.53 | $35.37 | $35.37 | 320,447 |
| 2023-03-07 | $34.74 | $35.06 | $34.25 | $34.51 | $34.51 | 300,489 |
| 2023-03-06 | $34.89 | $35.91 | $34.73 | $34.81 | $34.81 | 609,424 |
| 2023-03-03 | $34.63 | $34.98 | $34.29 | $34.96 | $34.96 | 406,646 |
| 2023-03-02 | $34.09 | $34.65 | $33.64 | $34.49 | $34.49 | 482,807 |
| 2023-03-01 | $34.61 | $35.66 | $34.28 | $34.67 | $34.67 | 489,820 |
| 2023-02-28 | $34.16 | $34.94 | $34.16 | $34.21 | $34.21 | 1,128,384 |
| 2023-02-27 | $35.15 | $35.15 | $34.34 | $34.49 | $34.49 | 424,210 |
| 2023-02-24 | $34.06 | $34.46 | $33.69 | $34.39 | $34.39 | 363,372 |
| 2023-02-23 | $35.00 | $35.05 | $33.68 | $34.79 | $34.79 | 489,956 |
| 2023-02-22 | $33.90 | $34.32 | $33.28 | $33.90 | $33.90 | 777,275 |
| 2023-02-21 | $35.96 | $36.43 | $33.93 | $34.02 | $34.02 | 539,102 |
| 2023-02-17 | $36.84 | $37.17 | $36.28 | $36.74 | $36.74 | 1,103,058 |
| 2023-02-16 | $36.46 | $37.38 | $36.27 | $36.92 | $36.92 | 447,026 |
| 2023-02-15 | $36.78 | $37.46 | $36.74 | $37.28 | $37.28 | 436,612 |
| 2023-02-14 | $37.00 | $38.26 | $36.77 | $37.22 | $37.22 | 508,713 |
| 2023-02-13 | $37.69 | $37.92 | $37.13 | $37.47 | $37.47 | 303,157 |
| 2023-02-10 | $38.00 | $38.07 | $36.99 | $37.38 | $37.38 | 470,792 |
| 2023-02-09 | $39.98 | $40.15 | $38.01 | $38.35 | $38.35 | 607,338 |
| 2023-02-08 | $39.93 | $40.68 | $38.64 | $39.14 | $39.14 | 856,269 |
| 2023-02-07 | $38.82 | $40.54 | $38.60 | $40.28 | $40.28 | 778,432 |
| 2023-02-06 | $39.61 | $40.46 | $38.60 | $38.87 | $38.87 | 725,019 |
| 2023-02-03 | $40.01 | $41.94 | $39.54 | $40.67 | $40.67 | 844,516 |
| 2023-02-02 | $40.30 | $42.47 | $39.54 | $41.17 | $41.17 | 1,429,792 |
| 2023-02-01 | $41.15 | $43.66 | $40.98 | $43.24 | $43.24 | 785,715 |
| 2023-01-31 | $40.34 | $41.58 | $40.34 | $41.20 | $41.20 | 531,604 |
| 2023-01-30 | $40.34 | $41.50 | $40.22 | $40.50 | $40.50 | 796,315 |
| 2023-01-27 | $40.05 | $41.36 | $39.90 | $41.30 | $41.30 | 360,971 |
| 2023-01-26 | $40.40 | $40.84 | $39.72 | $40.58 | $40.58 | 364,946 |
| 2023-01-25 | $38.16 | $40.03 | $37.95 | $39.86 | $39.86 | 387,513 |
| 2023-01-24 | $39.33 | $40.11 | $38.67 | $39.02 | $39.02 | 466,882 |
| 2023-01-23 | $37.67 | $39.81 | $37.28 | $39.81 | $39.81 | 560,421 |
| 2023-01-20 | $36.92 | $37.01 | $36.16 | $36.97 | $36.97 | 386,017 |
| 2023-01-19 | $36.70 | $36.70 | $35.67 | $36.26 | $36.26 | 283,049 |
| 2023-01-18 | $37.40 | $38.05 | $36.59 | $36.77 | $36.77 | 489,581 |
| 2023-01-17 | $36.93 | $37.59 | $36.91 | $37.01 | $37.01 | 315,588 |
| 2023-01-13 | $36.54 | $37.04 | $36.41 | $36.96 | $36.96 | 379,758 |
| 2023-01-12 | $36.85 | $37.35 | $35.74 | $37.05 | $37.05 | 346,086 |
| 2023-01-11 | $35.80 | $36.44 | $35.45 | $36.43 | $36.43 | 448,671 |
| 2023-01-10 | $34.83 | $35.77 | $34.52 | $35.74 | $35.74 | 464,872 |
| 2023-01-09 | $34.77 | $35.54 | $34.34 | $34.81 | $34.81 | 344,992 |
| 2023-01-06 | $33.64 | $34.51 | $33.04 | $33.96 | $33.96 | 462,735 |
| 2023-01-05 | $32.74 | $33.67 | $32.51 | $33.00 | $33.00 | 294,392 |
| 2023-01-04 | $33.54 | $34.30 | $32.95 | $33.22 | $33.22 | 507,043 |
| 2023-01-03 | $34.88 | $34.88 | $32.28 | $32.66 | $32.66 | 483,033 |
| 2022-12-30 | $33.33 | $34.30 | $33.33 | $33.95 | $33.95 | 475,421 |
| 2022-12-29 | $33.02 | $34.14 | $32.65 | $34.04 | $34.04 | 421,007 |
| 2022-12-28 | $33.10 | $33.54 | $32.29 | $32.30 | $32.30 | 320,507 |
| 2022-12-27 | $34.02 | $34.02 | $33.07 | $33.20 | $33.20 | 260,064 |
| 2022-12-23 | $33.90 | $34.09 | $33.30 | $33.94 | $33.94 | 270,361 |
| 2022-12-22 | $34.12 | $34.28 | $33.09 | $34.06 | $34.06 | 326,653 |
| 2022-12-21 | $33.86 | $35.31 | $33.54 | $34.97 | $34.97 | 662,130 |
| 2022-12-20 | $32.99 | $33.80 | $32.88 | $33.59 | $33.59 | 352,139 |
| 2022-12-19 | $34.87 | $34.87 | $33.27 | $33.54 | $33.54 | 303,737 |
| 2022-12-16 | $35.61 | $36.00 | $34.29 | $34.77 | $34.77 | 999,837 |
| 2022-12-15 | $36.52 | $36.71 | $35.59 | $35.91 | $35.91 | 401,214 |
| 2022-12-14 | $39.07 | $39.22 | $36.84 | $37.35 | $37.35 | 694,666 |
| 2022-12-13 | $37.46 | $39.25 | $36.80 | $39.10 | $39.10 | 1,317,616 |
| 2022-12-12 | $34.81 | $35.66 | $34.38 | $35.44 | $35.44 | 570,491 |
| 2022-12-09 | $34.98 | $35.51 | $34.44 | $35.06 | $35.06 | 318,373 |
| 2022-12-08 | $34.87 | $35.62 | $34.52 | $35.35 | $35.35 | 574,935 |
| 2022-12-07 | $34.37 | $35.00 | $34.27 | $34.67 | $34.67 | 330,956 |
| 2022-12-06 | $35.33 | $35.33 | $34.29 | $34.74 | $34.74 | 270,623 |
| 2022-12-05 | $36.33 | $36.33 | $35.06 | $35.41 | $35.41 | 253,522 |
| 2022-12-02 | $35.76 | $36.80 | $35.65 | $36.55 | $36.55 | 320,514 |
| 2022-12-01 | $36.75 | $37.10 | $36.03 | $36.64 | $36.64 | 422,983 |
| 2022-11-30 | $34.15 | $36.68 | $33.57 | $36.60 | $36.60 | 545,085 |
| 2022-11-29 | $34.94 | $35.44 | $34.07 | $34.20 | $34.20 | 238,700 |
| 2022-11-28 | $35.05 | $35.79 | $34.83 | $34.94 | $34.94 | 552,884 |
| 2022-11-25 | $35.76 | $36.12 | $35.45 | $35.76 | $35.76 | 281,975 |
| 2022-11-23 | $35.30 | $36.39 | $34.84 | $36.16 | $36.16 | 541,290 |
| 2022-11-22 | $34.59 | $35.32 | $34.26 | $35.31 | $35.31 | 316,632 |
| 2022-11-21 | $34.91 | $35.22 | $33.98 | $34.24 | $34.24 | 494,994 |
| 2022-11-18 | $36.13 | $36.28 | $35.14 | $35.60 | $35.60 | 293,458 |
| 2022-11-17 | $34.08 | $35.62 | $34.02 | $35.25 | $35.25 | 352,302 |
| 2022-11-16 | $35.98 | $36.41 | $34.68 | $35.03 | $35.03 | 388,451 |
| 2022-11-15 | $36.99 | $37.62 | $36.27 | $36.99 | $36.99 | 680,774 |
| 2022-11-14 | $35.94 | $36.59 | $35.21 | $35.27 | $35.27 | 478,934 |
| 2022-11-11 | $35.54 | $36.99 | $35.09 | $36.41 | $36.41 | 646,471 |
| 2022-11-10 | $33.73 | $35.49 | $33.05 | $35.33 | $35.33 | 789,436 |
| 2022-11-09 | $32.12 | $32.60 | $31.49 | $31.51 | $31.51 | 314,256 |
| 2022-11-08 | $33.34 | $33.96 | $32.47 | $32.85 | $32.85 | 798,121 |
| 2022-11-07 | $32.49 | $32.92 | $31.68 | $32.74 | $32.74 | 506,753 |
| 2022-11-04 | $32.24 | $32.86 | $31.02 | $32.17 | $32.17 | 599,625 |
| 2022-11-03 | $30.41 | $31.28 | $30.15 | $30.99 | $30.99 | 536,645 |
| 2022-11-02 | $31.81 | $32.89 | $31.11 | $31.14 | $31.14 | 624,607 |
| 2022-11-01 | $31.81 | $32.00 | $31.23 | $31.47 | $31.47 | 534,166 |
| 2022-10-31 | $31.41 | $31.68 | $30.74 | $30.88 | $30.88 | 657,277 |
| 2022-10-28 | $30.42 | $32.34 | $30.18 | $31.82 | $31.82 | 637,759 |
| 2022-10-27 | $31.55 | $31.78 | $30.20 | $30.27 | $30.27 | 672,250 |
| 2022-10-26 | $32.91 | $32.91 | $30.79 | $31.26 | $31.26 | 1,267,623 |
| 2022-10-25 | $32.09 | $33.28 | $31.94 | $32.56 | $32.56 | 1,519,491 |
| 2022-10-24 | $31.50 | $32.19 | $30.87 | $31.82 | $31.82 | 725,271 |
| 2022-10-21 | $30.73 | $31.65 | $30.27 | $31.40 | $31.40 | 779,887 |
| 2022-10-20 | $30.69 | $31.74 | $30.00 | $30.63 | $30.63 | 518,127 |
| 2022-10-19 | $30.19 | $30.75 | $29.77 | $30.45 | $30.45 | 807,336 |
| 2022-10-18 | $31.82 | $32.46 | $30.06 | $30.47 | $30.47 | 642,866 |
| 2022-10-17 | $30.69 | $31.65 | $30.69 | $31.12 | $31.12 | 605,329 |
| 2022-10-14 | $32.61 | $32.61 | $29.94 | $30.02 | $30.02 | 555,307 |
| 2022-10-13 | $29.87 | $33.32 | $29.27 | $32.05 | $32.05 | 1,629,836 |
| 2022-10-12 | $32.75 | $32.75 | $31.04 | $31.10 | $31.10 | 1,045,421 |
| 2022-10-11 | $32.34 | $33.51 | $31.71 | $32.71 | $32.71 | 606,807 |
| 2022-10-10 | $34.21 | $34.21 | $32.32 | $33.04 | $33.04 | 456,130 |
| 2022-10-07 | $35.01 | $35.34 | $33.98 | $34.22 | $34.22 | 389,781 |
| 2022-10-06 | $36.30 | $36.99 | $36.18 | $36.57 | $36.57 | 308,721 |
| 2022-10-05 | $35.15 | $36.90 | $35.11 | $36.61 | $36.61 | 591,452 |
| 2022-10-04 | $36.21 | $36.60 | $35.36 | $35.97 | $35.97 | 676,934 |
| 2022-10-03 | $33.23 | $35.23 | $33.10 | $34.96 | $34.96 | 508,992 |
| 2022-09-30 | $32.66 | $33.82 | $32.56 | $32.62 | $32.62 | 547,224 |
| 2022-09-29 | $33.35 | $33.35 | $32.33 | $33.20 | $33.20 | 623,966 |
| 2022-09-28 | $32.86 | $34.41 | $32.42 | $34.05 | $34.05 | 439,922 |
| 2022-09-27 | $33.09 | $33.52 | $32.35 | $33.31 | $33.31 | 377,061 |
| 2022-09-26 | $32.59 | $33.52 | $32.17 | $32.30 | $32.30 | 465,989 |
| 2022-09-23 | $32.82 | $33.11 | $32.12 | $32.94 | $32.94 | 380,935 |
| 2022-09-22 | $34.65 | $34.73 | $33.03 | $33.24 | $33.24 | 715,494 |
| 2022-09-21 | $34.76 | $36.70 | $34.50 | $34.90 | $34.90 | 556,329 |
| 2022-09-20 | $34.79 | $34.85 | $34.05 | $34.44 | $34.44 | 418,404 |
| 2022-09-19 | $34.02 | $35.09 | $34.00 | $34.97 | $34.97 | 370,225 |
| 2022-09-16 | $34.25 | $34.86 | $33.72 | $34.53 | $34.53 | 1,125,273 |
| 2022-09-15 | $34.53 | $35.46 | $33.95 | $34.52 | $34.52 | 556,051 |
| 2022-09-14 | $35.12 | $35.51 | $34.53 | $34.85 | $34.85 | 626,437 |
| 2022-09-13 | $36.04 | $36.59 | $34.70 | $34.89 | $34.89 | 651,974 |
| 2022-09-12 | $38.38 | $38.39 | $37.47 | $37.96 | $37.96 | 305,228 |
| 2022-09-09 | $37.50 | $38.36 | $37.46 | $37.89 | $37.89 | 517,951 |
| 2022-09-08 | $35.97 | $37.25 | $35.68 | $36.83 | $36.83 | 314,191 |
| 2022-09-07 | $35.98 | $36.79 | $35.53 | $36.47 | $36.47 | 589,970 |
| 2022-09-06 | $35.98 | $35.98 | $34.52 | $35.78 | $35.78 | 737,815 |
| 2022-09-02 | $35.18 | $36.13 | $34.67 | $35.83 | $35.83 | 898,857 |
| 2022-09-01 | $35.26 | $35.26 | $33.03 | $34.30 | $34.30 | 1,329,770 |
| 2022-08-31 | $36.83 | $37.06 | $35.90 | $35.93 | $35.93 | 854,159 |
| 2022-08-30 | $37.67 | $37.78 | $36.51 | $37.12 | $37.12 | 482,007 |
| 2022-08-29 | $37.83 | $38.81 | $37.04 | $37.11 | $37.11 | 459,356 |
| 2022-08-26 | $40.62 | $40.90 | $38.50 | $38.55 | $38.55 | 563,490 |
| 2022-08-25 | $38.65 | $40.74 | $38.50 | $40.70 | $40.70 | 487,882 |
| 2022-08-24 | $37.77 | $38.58 | $37.65 | $38.40 | $38.40 | 372,926 |
| 2022-08-23 | $37.81 | $38.72 | $37.80 | $37.96 | $37.96 | 242,773 |
| 2022-08-22 | $38.51 | $38.61 | $37.44 | $37.66 | $37.66 | 637,836 |
| 2022-08-19 | $39.92 | $40.27 | $39.01 | $39.46 | $39.46 | 480,242 |
| 2022-08-18 | $38.87 | $41.12 | $38.78 | $41.00 | $41.00 | 498,802 |
| 2022-08-17 | $40.15 | $40.46 | $38.38 | $38.81 | $38.81 | 416,554 |
| 2022-08-16 | $40.93 | $41.56 | $40.33 | $40.96 | $40.96 | 362,985 |
| 2022-08-15 | $40.96 | $41.68 | $40.50 | $41.40 | $41.40 | 327,031 |
| 2022-08-12 | $40.71 | $41.77 | $40.23 | $41.44 | $41.44 | 463,843 |
| 2022-08-11 | $40.67 | $41.70 | $40.09 | $40.17 | $40.17 | 478,791 |
| 2022-08-10 | $39.11 | $40.36 | $38.47 | $40.05 | $40.05 | 593,667 |
| 2022-08-09 | $40.38 | $40.58 | $37.42 | $37.67 | $37.67 | 671,694 |
| 2022-08-08 | $42.06 | $42.39 | $40.77 | $41.60 | $41.60 | 442,026 |
| 2022-08-05 | $41.20 | $42.53 | $41.08 | $42.30 | $42.30 | 409,817 |
| 2022-08-04 | $42.30 | $42.82 | $41.64 | $42.07 | $42.07 | 556,592 |
| 2022-08-03 | $40.71 | $42.81 | $40.45 | $42.39 | $42.39 | 665,807 |
| 2022-08-02 | $39.77 | $41.78 | $39.77 | $40.74 | $40.74 | 646,769 |
| 2022-08-01 | $39.99 | $40.83 | $39.41 | $40.27 | $40.27 | 613,924 |
| 2022-07-29 | $39.33 | $40.73 | $38.83 | $40.41 | $40.41 | 873,228 |
| 2022-07-28 | $41.57 | $41.99 | $39.17 | $39.31 | $39.31 | 1,492,947 |
| 2022-07-27 | $39.27 | $41.44 | $39.27 | $41.12 | $41.12 | 900,317 |
| 2022-07-26 | $38.30 | $38.87 | $38.01 | $38.74 | $38.74 | 438,070 |
| 2022-07-25 | $38.55 | $39.01 | $38.00 | $38.92 | $38.92 | 435,971 |
| 2022-07-22 | $39.94 | $40.03 | $38.30 | $38.82 | $38.82 | 449,279 |
| 2022-07-21 | $40.18 | $40.58 | $39.59 | $40.41 | $40.41 | 693,403 |
| 2022-07-20 | $37.39 | $40.00 | $37.28 | $39.97 | $39.97 | 1,213,618 |
| 2022-07-19 | $35.64 | $37.75 | $35.28 | $37.69 | $37.69 | 980,131 |
| 2022-07-18 | $35.79 | $35.79 | $34.81 | $35.12 | $35.12 | 723,260 |
| 2022-07-15 | $35.46 | $35.46 | $34.11 | $35.10 | $35.10 | 510,693 |
| 2022-07-14 | $33.11 | $34.70 | $32.52 | $34.55 | $34.55 | 588,556 |
| 2022-07-13 | $32.52 | $33.73 | $32.46 | $33.26 | $33.26 | 378,794 |
| 2022-07-12 | $33.73 | $33.83 | $32.70 | $33.19 | $33.19 | 515,611 |
| 2022-07-11 | $34.19 | $34.96 | $33.07 | $33.25 | $33.25 | 429,262 |
| 2022-07-08 | $32.84 | $35.30 | $32.73 | $35.13 | $35.13 | 1,483,267 |
| 2022-07-07 | $32.14 | $33.48 | $32.14 | $33.35 | $33.35 | 559,531 |
| 2022-07-06 | $31.53 | $31.84 | $30.59 | $31.30 | $31.30 | 761,745 |
| 2022-07-05 | $30.50 | $31.75 | $30.17 | $31.62 | $31.62 | 978,859 |
| 2022-07-01 | $33.35 | $33.55 | $30.70 | $31.62 | $31.62 | 1,197,923 |
| 2022-06-30 | $33.85 | $34.93 | $33.34 | $33.98 | $33.98 | 660,596 |
| 2022-06-29 | $34.45 | $34.77 | $33.52 | $34.64 | $34.64 | 601,906 |
| 2022-06-28 | $35.38 | $35.91 | $34.81 | $34.82 | $34.82 | 506,253 |
| 2022-06-27 | $35.61 | $35.84 | $34.59 | $35.25 | $35.25 | 482,607 |
| 2022-06-24 | $33.81 | $34.88 | $33.40 | $34.88 | $34.88 | 1,103,185 |
| 2022-06-23 | $34.18 | $34.19 | $32.87 | $33.14 | $33.14 | 900,579 |
| 2022-06-22 | $34.08 | $34.84 | $33.71 | $33.94 | $33.94 | 613,923 |
| 2022-06-21 | $35.30 | $35.98 | $34.73 | $34.93 | $34.93 | 526,888 |
| 2022-06-17 | $34.45 | $35.20 | $34.06 | $34.57 | $34.57 | 1,594,511 |
| 2022-06-16 | $36.20 | $36.41 | $33.71 | $34.01 | $34.01 | 901,594 |
| 2022-06-15 | $37.02 | $37.98 | $36.15 | $37.37 | $37.37 | 726,576 |
| 2022-06-14 | $36.92 | $36.92 | $35.84 | $36.60 | $36.60 | 700,049 |
| 2022-06-13 | $37.59 | $38.22 | $36.15 | $36.17 | $36.17 | 1,056,887 |
| 2022-06-10 | $38.59 | $39.52 | $38.37 | $39.00 | $39.00 | 1,021,573 |
| 2022-06-09 | $39.41 | $41.19 | $39.40 | $39.73 | $39.73 | 632,462 |
| 2022-06-08 | $40.25 | $40.45 | $39.35 | $40.05 | $40.05 | 428,734 |
| 2022-06-07 | $39.34 | $40.73 | $39.01 | $40.51 | $40.51 | 384,077 |
| 2022-06-06 | $40.85 | $40.98 | $39.46 | $39.97 | $39.97 | 451,819 |
| 2022-06-03 | $39.92 | $40.42 | $39.13 | $39.79 | $39.79 | 470,197 |
| 2022-06-02 | $39.44 | $41.17 | $39.23 | $41.07 | $41.07 | 590,592 |
| 2022-06-01 | $39.85 | $40.56 | $38.72 | $39.88 | $39.88 | 886,816 |
| 2022-05-31 | $40.00 | $40.31 | $38.61 | $39.59 | $39.59 | 899,777 |
| 2022-05-27 | $40.00 | $40.48 | $39.29 | $39.72 | $39.72 | 892,643 |
| 2022-05-26 | $35.85 | $39.29 | $35.06 | $39.05 | $39.05 | 1,420,075 |
| 2022-05-25 | $35.21 | $36.36 | $34.60 | $35.78 | $35.78 | 1,510,587 |
| 2022-05-24 | $37.00 | $37.05 | $34.57 | $35.29 | $35.29 | 1,532,891 |
| 2022-05-23 | $38.22 | $38.96 | $37.25 | $37.91 | $37.91 | 1,336,103 |
| 2022-05-20 | $39.52 | $39.89 | $36.70 | $38.45 | $38.45 | 1,067,678 |
| 2022-05-19 | $39.72 | $40.61 | $38.44 | $38.50 | $38.50 | 1,014,641 |
| 2022-05-18 | $41.08 | $42.95 | $39.50 | $39.94 | $39.94 | 884,543 |
| 2022-05-17 | $42.46 | $43.42 | $41.24 | $42.34 | $42.34 | 1,203,200 |
| 2022-05-16 | $41.00 | $42.26 | $40.15 | $41.08 | $41.08 | 693,386 |
| 2022-05-13 | $41.21 | $42.44 | $40.45 | $41.26 | $41.26 | 1,150,309 |
| 2022-05-12 | $39.13 | $40.75 | $38.45 | $39.92 | $39.92 | 1,316,030 |
| 2022-05-11 | $41.27 | $42.32 | $39.34 | $39.55 | $39.55 | 1,074,684 |
| 2022-05-10 | $42.85 | $43.17 | $40.14 | $41.97 | $41.97 | 1,300,766 |
| 2022-05-09 | $43.43 | $43.85 | $40.51 | $40.91 | $40.91 | 1,776,103 |
| 2022-05-06 | $44.46 | $44.73 | $41.30 | $43.27 | $43.27 | 2,283,576 |
| 2022-05-05 | $45.97 | $46.55 | $41.56 | $44.68 | $44.68 | 5,481,252 |
| 2022-05-04 | $51.61 | $53.65 | $49.41 | $53.61 | $53.61 | 611,641 |
| 2022-05-03 | $50.55 | $51.09 | $49.66 | $50.96 | $50.96 | 613,011 |
| 2022-05-02 | $47.91 | $50.61 | $47.85 | $50.57 | $50.57 | 766,220 |
| 2022-04-29 | $49.42 | $51.68 | $47.74 | $47.87 | $47.87 | 820,026 |
| 2022-04-28 | $51.50 | $53.15 | $47.18 | $50.16 | $50.16 | 1,917,799 |
| 2022-04-27 | $43.35 | $45.64 | $43.02 | $43.99 | $43.99 | 932,541 |
| 2022-04-26 | $44.54 | $44.54 | $43.11 | $43.67 | $43.67 | 542,142 |
| 2022-04-25 | $43.57 | $45.30 | $43.24 | $45.11 | $45.11 | 630,499 |
| 2022-04-22 | $44.54 | $45.50 | $44.01 | $44.14 | $44.14 | 494,735 |
| 2022-04-21 | $46.95 | $48.16 | $44.33 | $44.66 | $44.66 | 799,434 |
| 2022-04-20 | $47.46 | $47.93 | $45.83 | $46.38 | $46.38 | 714,947 |
| 2022-04-19 | $45.49 | $47.41 | $44.81 | $46.73 | $46.73 | 820,082 |
| 2022-04-18 | $44.69 | $46.71 | $44.54 | $45.57 | $45.57 | 618,264 |
| 2022-04-14 | $47.12 | $47.42 | $44.94 | $45.12 | $45.12 | 560,238 |
| 2022-04-13 | $45.60 | $47.50 | $45.00 | $47.04 | $47.04 | 676,142 |
| 2022-04-12 | $46.42 | $47.42 | $44.85 | $45.10 | $45.10 | 672,607 |
| 2022-04-11 | $45.59 | $46.63 | $44.80 | $44.92 | $44.92 | 723,040 |
| 2022-04-08 | $48.46 | $48.50 | $46.41 | $46.58 | $46.58 | 905,829 |
| 2022-04-07 | $47.95 | $49.92 | $47.15 | $48.90 | $48.90 | 1,295,345 |
| 2022-04-06 | $51.46 | $52.00 | $47.55 | $47.94 | $47.94 | 1,539,533 |
| 2022-04-05 | $55.95 | $56.70 | $52.33 | $52.72 | $52.72 | 827,114 |
| 2022-04-04 | $56.98 | $57.98 | $56.13 | $56.77 | $56.77 | 658,710 |
| 2022-04-01 | $59.25 | $59.57 | $56.31 | $56.45 | $56.45 | 641,032 |
| 2022-03-31 | $60.24 | $60.69 | $58.27 | $58.35 | $58.35 | 791,139 |
| 2022-03-30 | $62.35 | $63.10 | $59.77 | $59.94 | $59.94 | 337,904 |
| 2022-03-29 | $63.69 | $63.89 | $61.79 | $62.92 | $62.92 | 447,656 |
| 2022-03-28 | $62.54 | $63.61 | $60.33 | $61.98 | $61.98 | 552,189 |
| 2022-03-25 | $62.78 | $63.50 | $60.82 | $63.36 | $63.36 | 487,969 |
| 2022-03-24 | $61.55 | $63.12 | $60.35 | $63.05 | $63.05 | 324,969 |
| 2022-03-23 | $60.60 | $61.71 | $59.48 | $60.35 | $60.35 | 342,260 |
| 2022-03-22 | $60.16 | $61.94 | $59.91 | $61.47 | $61.47 | 489,653 |
| 2022-03-21 | $59.98 | $60.78 | $58.60 | $60.16 | $60.16 | 279,157 |
| 2022-03-18 | $58.73 | $60.40 | $58.03 | $60.20 | $60.20 | 802,199 |
| 2022-03-17 | $56.66 | $59.19 | $55.81 | $59.04 | $59.04 | 322,991 |
| 2022-03-16 | $55.57 | $57.94 | $54.87 | $57.53 | $57.53 | 393,530 |
| 2022-03-15 | $51.23 | $54.93 | $51.00 | $54.53 | $54.53 | 513,199 |
| 2022-03-14 | $54.06 | $54.48 | $50.34 | $51.11 | $51.11 | 523,110 |
| 2022-03-11 | $57.11 | $57.99 | $54.29 | $54.45 | $54.45 | 293,847 |
| 2022-03-10 | $55.11 | $56.75 | $54.49 | $56.09 | $56.09 | 313,287 |
| 2022-03-09 | $56.45 | $57.62 | $55.89 | $56.80 | $56.80 | 446,394 |
| 2022-03-08 | $51.76 | $56.13 | $51.12 | $54.10 | $54.10 | 570,786 |
| 2022-03-07 | $55.90 | $56.81 | $51.45 | $51.56 | $51.56 | 624,728 |
| 2022-03-04 | $57.67 | $58.56 | $55.31 | $55.98 | $55.98 | 361,356 |
| 2022-03-03 | $61.27 | $62.23 | $58.03 | $58.58 | $58.58 | 369,967 |
| 2022-03-02 | $59.37 | $61.00 | $59.37 | $60.69 | $60.69 | 327,750 |
| 2022-03-01 | $60.87 | $61.60 | $57.69 | $58.48 | $58.48 | 549,195 |
| 2022-02-28 | $61.96 | $62.89 | $60.07 | $61.35 | $61.35 | 458,542 |
| 2022-02-25 | $62.68 | $62.93 | $60.75 | $62.80 | $62.80 | 421,648 |
| 2022-02-24 | $54.94 | $62.71 | $54.89 | $62.48 | $62.48 | 457,183 |
| 2022-02-23 | $61.34 | $61.95 | $57.97 | $58.12 | $58.12 | 280,971 |
| 2022-02-22 | $59.70 | $61.90 | $58.92 | $60.33 | $60.33 | 435,797 |
| 2022-02-18 | $61.86 | $62.51 | $60.48 | $60.83 | $60.83 | 330,141 |
| 2022-02-17 | $63.42 | $64.65 | $61.43 | $61.59 | $61.59 | 351,858 |
| 2022-02-16 | $62.55 | $65.00 | $61.89 | $64.93 | $64.93 | 443,728 |
| 2022-02-15 | $60.62 | $63.54 | $60.42 | $63.49 | $63.49 | 382,264 |
| 2022-02-14 | $58.09 | $60.58 | $57.79 | $58.76 | $58.76 | 664,309 |
| 2022-02-11 | $61.90 | $63.02 | $57.31 | $57.82 | $57.82 | 534,118 |
| 2022-02-10 | $63.34 | $65.49 | $61.67 | $62.12 | $62.12 | 620,394 |
| 2022-02-09 | $62.50 | $65.23 | $61.46 | $65.13 | $65.13 | 764,085 |
| 2022-02-08 | $60.18 | $62.41 | $60.00 | $61.86 | $61.86 | 439,035 |
| 2022-02-07 | $62.15 | $62.90 | $60.20 | $60.38 | $60.38 | 620,919 |
| 2022-02-04 | $60.10 | $62.58 | $59.44 | $62.15 | $62.15 | 548,335 |
| 2022-02-03 | $58.91 | $62.23 | $58.28 | $60.26 | $60.26 | 1,430,548 |
| 2022-02-02 | $61.53 | $62.55 | $58.91 | $61.00 | $61.00 | 858,380 |
| 2022-02-01 | $60.63 | $60.63 | $58.53 | $60.14 | $60.14 | 579,734 |
| 2022-01-31 | $55.25 | $60.08 | $55.19 | $60.02 | $60.02 | 899,171 |
| 2022-01-28 | $53.01 | $54.88 | $50.83 | $54.88 | $54.88 | 585,763 |
| 2022-01-27 | $59.12 | $59.60 | $52.32 | $52.70 | $52.70 | 1,119,956 |
| 2022-01-26 | $59.84 | $62.02 | $57.55 | $58.53 | $58.53 | 771,122 |
| 2022-01-25 | $57.51 | $58.54 | $55.10 | $57.17 | $57.17 | 880,889 |
| 2022-01-24 | $55.99 | $59.86 | $53.74 | $59.76 | $59.76 | 1,317,824 |
| 2022-01-21 | $59.59 | $61.58 | $57.88 | $58.01 | $58.01 | 569,451 |
| 2022-01-20 | $62.57 | $63.36 | $59.98 | $59.99 | $59.99 | 393,941 |
| 2022-01-19 | $63.02 | $63.80 | $60.46 | $61.33 | $61.33 | 534,321 |
| 2022-01-18 | $64.34 | $64.67 | $62.23 | $62.30 | $62.30 | 456,471 |
| 2022-01-14 | $63.44 | $66.00 | $63.11 | $65.94 | $65.94 | 569,015 |
| 2022-01-13 | $67.94 | $68.75 | $64.43 | $64.55 | $64.55 | 497,279 |
| 2022-01-12 | $68.11 | $68.41 | $65.01 | $66.74 | $66.74 | 708,401 |
| 2022-01-11 | $64.76 | $66.63 | $63.44 | $65.92 | $65.92 | 1,032,766 |
| 2022-01-10 | $63.85 | $65.25 | $61.18 | $65.18 | $65.18 | 1,056,678 |
| 2022-01-07 | $68.86 | $69.80 | $65.02 | $65.30 | $65.30 | 786,882 |
| 2022-01-06 | $69.20 | $70.83 | $67.96 | $69.27 | $69.27 | 562,841 |
| 2022-01-05 | $74.80 | $75.11 | $69.30 | $69.41 | $69.41 | 420,982 |
| 2022-01-04 | $77.24 | $77.57 | $71.93 | $74.76 | $74.76 | 496,343 |
| 2022-01-03 | $75.91 | $77.39 | $75.45 | $76.98 | $76.98 | 426,645 |
| 2021-12-31 | $75.20 | $75.92 | $74.83 | $75.39 | $75.39 | 309,284 |
| 2021-12-30 | $75.80 | $76.88 | $74.59 | $74.77 | $74.77 | 259,575 |
| 2021-12-29 | $74.92 | $76.63 | $74.92 | $76.24 | $76.24 | 304,084 |
| 2021-12-28 | $77.70 | $77.89 | $73.55 | $74.68 | $74.68 | 463,161 |
| 2021-12-27 | $74.60 | $77.16 | $74.45 | $77.07 | $77.07 | 371,574 |
| 2021-12-23 | $73.43 | $74.41 | $73.42 | $74.09 | $74.09 | 208,837 |
| 2021-12-22 | $71.46 | $73.42 | $70.73 | $73.42 | $73.42 | 317,240 |
| 2021-12-21 | $71.11 | $72.22 | $70.15 | $71.97 | $71.97 | 411,760 |
| 2021-12-20 | $67.53 | $70.53 | $67.53 | $69.69 | $69.69 | 382,511 |
| 2021-12-17 | $67.34 | $71.13 | $66.76 | $69.69 | $69.69 | 1,430,198 |
| 2021-12-16 | $74.71 | $74.86 | $67.67 | $68.56 | $68.56 | 694,682 |
| 2021-12-15 | $72.11 | $74.28 | $70.14 | $74.18 | $74.18 | 784,819 |
| 2021-12-14 | $71.06 | $73.07 | $70.66 | $72.25 | $72.25 | 651,651 |
| 2021-12-13 | $75.00 | $75.86 | $70.89 | $72.34 | $72.34 | 718,487 |
| 2021-12-10 | $73.04 | $74.93 | $71.49 | $74.88 | $74.88 | 703,699 |
| 2021-12-09 | $73.04 | $74.91 | $70.98 | $71.30 | $71.30 | 360,194 |
| 2021-12-08 | $73.75 | $74.95 | $71.98 | $74.20 | $74.20 | 890,993 |
| 2021-12-07 | $68.34 | $74.34 | $68.00 | $73.61 | $73.61 | 838,277 |
| 2021-12-06 | $67.30 | $67.43 | $63.81 | $66.05 | $66.05 | 612,706 |
| 2021-12-03 | $69.39 | $70.67 | $66.18 | $67.22 | $67.22 | 644,083 |
| 2021-12-02 | $67.75 | $69.00 | $66.67 | $68.50 | $68.50 | 628,096 |
| 2021-12-01 | $69.29 | $71.60 | $68.45 | $68.65 | $68.65 | 647,478 |
| 2021-11-30 | $68.13 | $69.34 | $65.59 | $67.33 | $67.33 | 681,620 |
| 2021-11-29 | $68.34 | $69.27 | $67.18 | $68.91 | $68.91 | 339,819 |
| 2021-11-26 | $66.25 | $68.00 | $65.19 | $66.69 | $66.69 | 313,930 |
| 2021-11-24 | $67.17 | $69.00 | $65.85 | $68.91 | $68.91 | 341,111 |
| 2021-11-23 | $68.61 | $70.36 | $66.71 | $68.33 | $68.33 | 678,321 |
| 2021-11-22 | $71.13 | $72.23 | $68.87 | $69.07 | $69.07 | 408,281 |
| 2021-11-19 | $71.93 | $72.80 | $70.40 | $70.68 | $70.68 | 420,327 |
| 2021-11-18 | $71.73 | $72.59 | $70.64 | $71.73 | $71.73 | 397,091 |
| 2021-11-17 | $71.71 | $71.88 | $69.91 | $71.19 | $71.19 | 390,257 |
| 2021-11-16 | $68.42 | $71.95 | $68.00 | $71.93 | $71.93 | 752,151 |
| 2021-11-15 | $69.09 | $69.38 | $68.28 | $68.93 | $68.93 | 417,092 |
| 2021-11-12 | $68.98 | $69.40 | $68.39 | $68.67 | $68.67 | 241,256 |
| 2021-11-11 | $66.81 | $68.23 | $66.25 | $68.18 | $68.18 | 384,839 |
| 2021-11-10 | $66.48 | $67.79 | $64.93 | $65.72 | $65.72 | 497,060 |
| 2021-11-09 | $68.94 | $68.96 | $67.08 | $67.64 | $67.64 | 338,068 |
| 2021-11-08 | $68.76 | $69.66 | $67.69 | $68.32 | $68.32 | 565,562 |
| 2021-11-05 | $69.24 | $70.21 | $67.00 | $67.61 | $67.61 | 834,260 |
| 2021-11-04 | $68.22 | $69.66 | $67.20 | $68.13 | $68.13 | 692,920 |
| 2021-11-03 | $66.00 | $68.40 | $65.32 | $67.85 | $67.85 | 796,271 |
| 2021-11-02 | $66.50 | $67.37 | $65.54 | $66.02 | $66.02 | 550,718 |
| 2021-11-01 | $63.95 | $66.88 | $63.63 | $66.48 | $66.48 | 994,752 |
| 2021-10-29 | $60.76 | $63.08 | $60.11 | $63.00 | $63.00 | 688,082 |
| 2021-10-28 | $57.21 | $63.99 | $56.50 | $60.97 | $60.97 | 1,833,037 |
| 2021-10-27 | $52.08 | $52.79 | $51.51 | $51.72 | $51.72 | 456,373 |
| 2021-10-26 | $54.44 | $54.63 | $52.40 | $52.46 | $52.46 | 403,848 |
| 2021-10-25 | $53.05 | $54.02 | $52.92 | $53.58 | $53.58 | 292,163 |
| 2021-10-22 | $52.57 | $53.36 | $52.24 | $52.87 | $52.87 | 440,946 |
| 2021-10-21 | $52.26 | $53.66 | $51.94 | $52.64 | $52.64 | 498,376 |
| 2021-10-20 | $51.16 | $51.78 | $50.73 | $51.59 | $51.59 | 278,419 |
| 2021-10-19 | $50.03 | $51.30 | $49.53 | $51.23 | $51.23 | 483,383 |
| 2021-10-18 | $47.81 | $50.02 | $47.61 | $50.00 | $50.00 | 414,457 |
| 2021-10-15 | $49.10 | $49.14 | $48.06 | $48.36 | $48.36 | 648,028 |
| 2021-10-14 | $47.45 | $48.52 | $47.21 | $48.45 | $48.45 | 368,305 |
| 2021-10-13 | $47.67 | $47.69 | $46.48 | $46.71 | $46.71 | 498,426 |
| 2021-10-12 | $47.66 | $48.10 | $45.69 | $46.71 | $46.71 | 1,233,248 |
| 2021-10-11 | $48.23 | $49.42 | $47.25 | $47.26 | $47.26 | 262,523 |
| 2021-10-08 | $49.15 | $49.20 | $47.76 | $48.66 | $48.66 | 503,511 |
| 2021-10-07 | $49.51 | $49.96 | $49.05 | $49.34 | $49.34 | 455,227 |
| 2021-10-06 | $48.60 | $49.85 | $47.67 | $48.94 | $48.94 | 567,150 |
| 2021-10-05 | $48.38 | $49.40 | $47.92 | $48.10 | $48.10 | 559,140 |
| 2021-10-04 | $49.82 | $49.86 | $47.57 | $47.83 | $47.83 | 445,674 |
| 2021-10-01 | $49.81 | $50.57 | $48.62 | $50.12 | $50.12 | 485,318 |
| 2021-09-30 | $49.79 | $51.19 | $49.16 | $49.25 | $49.25 | 634,186 |
| 2021-09-29 | $50.46 | $50.76 | $49.00 | $49.50 | $49.50 | 341,064 |
| 2021-09-28 | $51.31 | $51.65 | $49.95 | $50.00 | $50.00 | 371,041 |
| 2021-09-27 | $51.99 | $52.98 | $51.72 | $52.61 | $52.61 | 284,683 |
| 2021-09-24 | $52.20 | $53.36 | $52.03 | $52.50 | $52.50 | 393,038 |
| 2021-09-23 | $51.62 | $52.16 | $51.14 | $52.13 | $52.13 | 345,575 |
| 2021-09-22 | $49.41 | $52.05 | $49.05 | $51.43 | $51.43 | 562,376 |
| 2021-09-21 | $50.38 | $50.38 | $48.91 | $49.14 | $49.14 | 366,516 |
| 2021-09-20 | $49.12 | $49.87 | $48.52 | $49.75 | $49.75 | 477,926 |
| 2021-09-17 | $52.57 | $52.75 | $49.56 | $51.12 | $51.12 | 1,149,651 |
| 2021-09-16 | $51.69 | $52.78 | $51.17 | $52.35 | $52.35 | 381,787 |
| 2021-09-15 | $52.14 | $52.56 | $51.20 | $52.24 | $52.24 | 398,826 |
| 2021-09-14 | $53.58 | $53.81 | $52.01 | $52.33 | $52.33 | 256,602 |
| 2021-09-13 | $53.23 | $53.23 | $51.82 | $53.11 | $53.11 | 478,524 |
| 2021-09-10 | $53.45 | $54.43 | $52.19 | $52.23 | $52.23 | 401,753 |
| 2021-09-09 | $53.00 | $54.23 | $52.85 | $53.03 | $53.03 | 227,915 |
| 2021-09-08 | $53.98 | $54.47 | $52.52 | $52.78 | $52.78 | 365,875 |
| 2021-09-07 | $54.70 | $55.00 | $53.39 | $53.64 | $53.64 | 253,419 |
| 2021-09-03 | $53.93 | $54.92 | $53.75 | $54.70 | $54.70 | 317,761 |
| 2021-09-02 | $53.17 | $54.44 | $52.85 | $54.21 | $54.21 | 349,597 |
| 2021-09-01 | $52.24 | $52.71 | $51.54 | $52.46 | $52.46 | 298,281 |
| 2021-08-31 | $53.08 | $53.41 | $51.25 | $52.23 | $52.23 | 857,743 |
| 2021-08-30 | $53.87 | $54.12 | $52.02 | $52.95 | $52.95 | 471,217 |
| 2021-08-27 | $51.19 | $53.08 | $51.03 | $53.02 | $53.02 | 613,718 |
| 2021-08-26 | $51.97 | $52.53 | $51.19 | $51.44 | $51.44 | 389,635 |
| 2021-08-25 | $51.33 | $52.99 | $51.33 | $52.39 | $52.39 | 573,343 |
| 2021-08-24 | $51.79 | $52.24 | $50.46 | $50.83 | $50.83 | 395,109 |
| 2021-08-23 | $50.17 | $51.36 | $49.81 | $51.32 | $51.32 | 462,654 |
| 2021-08-20 | $49.31 | $49.51 | $48.48 | $49.47 | $49.47 | 314,687 |
| 2021-08-19 | $48.39 | $49.41 | $48.15 | $48.96 | $48.96 | 409,093 |
| 2021-08-18 | $48.90 | $50.20 | $48.72 | $49.22 | $49.22 | 250,789 |
| 2021-08-17 | $49.68 | $50.22 | $47.91 | $48.82 | $48.82 | 434,097 |
| 2021-08-16 | $49.99 | $50.94 | $49.62 | $50.55 | $50.55 | 313,812 |
| 2021-08-13 | $50.39 | $50.39 | $49.70 | $50.10 | $50.10 | 192,311 |
| 2021-08-12 | $51.12 | $51.12 | $49.78 | $50.75 | $50.75 | 221,626 |
| 2021-08-11 | $50.35 | $51.13 | $49.15 | $51.08 | $51.08 | 315,857 |
| 2021-08-10 | $50.35 | $50.50 | $49.25 | $50.00 | $50.00 | 246,648 |
| 2021-08-09 | $50.50 | $50.50 | $49.10 | $49.96 | $49.96 | 356,599 |
| 2021-08-06 | $51.78 | $52.11 | $50.51 | $50.52 | $50.52 | 526,777 |
| 2021-08-05 | $50.50 | $52.22 | $50.46 | $52.22 | $52.22 | 651,953 |
| 2021-08-04 | $49.47 | $50.89 | $49.30 | $50.46 | $50.46 | 510,864 |
| 2021-08-03 | $48.70 | $49.39 | $47.05 | $49.14 | $49.14 | 526,716 |
| 2021-08-02 | $48.91 | $50.59 | $48.33 | $48.47 | $48.47 | 721,466 |
| 2021-07-30 | $47.58 | $48.52 | $46.65 | $48.23 | $48.23 | 729,946 |
| 2021-07-29 | $44.46 | $49.44 | $44.05 | $48.15 | $48.15 | 2,012,055 |
| 2021-07-28 | $41.89 | $43.00 | $41.37 | $42.88 | $42.88 | 512,894 |
| 2021-07-27 | $42.05 | $42.39 | $40.29 | $41.37 | $41.37 | 290,687 |
| 2021-07-26 | $42.80 | $43.05 | $42.44 | $42.63 | $42.63 | 370,789 |
| 2021-07-23 | $42.28 | $42.73 | $41.87 | $42.43 | $42.43 | 296,206 |
| 2021-07-22 | $42.65 | $42.65 | $40.55 | $41.99 | $41.99 | 512,159 |
| 2021-07-21 | $41.82 | $43.05 | $41.63 | $42.98 | $42.98 | 320,519 |
| 2021-07-20 | $39.91 | $41.86 | $39.37 | $41.43 | $41.43 | 466,958 |
| 2021-07-19 | $38.66 | $39.90 | $38.28 | $39.31 | $39.31 | 454,239 |
| 2021-07-16 | $41.23 | $41.68 | $39.81 | $39.83 | $39.83 | 251,303 |
| 2021-07-15 | $41.94 | $42.00 | $40.40 | $40.77 | $40.77 | 485,285 |
| 2021-07-14 | $42.41 | $43.29 | $41.82 | $42.20 | $42.20 | 417,900 |
| 2021-07-13 | $42.26 | $42.46 | $41.59 | $42.01 | $42.01 | 356,756 |
| 2021-07-12 | $42.80 | $42.80 | $41.75 | $42.58 | $42.58 | 292,153 |
| 2021-07-09 | $41.09 | $42.54 | $40.57 | $42.35 | $42.35 | 299,293 |
| 2021-07-08 | $40.32 | $41.62 | $39.38 | $41.10 | $41.10 | 559,122 |
| 2021-07-07 | $43.35 | $43.50 | $41.15 | $41.80 | $41.80 | 708,369 |
| 2021-07-06 | $42.70 | $43.06 | $41.90 | $43.02 | $43.02 | 432,222 |
| 2021-07-02 | $41.85 | $42.22 | $41.10 | $42.21 | $42.21 | 408,104 |
| 2021-07-01 | $42.51 | $42.51 | $41.05 | $41.43 | $41.43 | 274,068 |
| 2021-06-30 | $42.30 | $42.62 | $41.71 | $42.49 | $42.49 | 286,842 |
| 2021-06-29 | $41.97 | $42.48 | $41.52 | $42.45 | $42.45 | 255,885 |
| 2021-06-28 | $41.56 | $42.18 | $41.22 | $41.91 | $41.91 | 450,546 |
| 2021-06-25 | $41.70 | $42.08 | $41.12 | $41.44 | $41.44 | 1,720,197 |
| 2021-06-24 | $40.65 | $41.46 | $40.50 | $41.45 | $41.45 | 328,041 |
| 2021-06-23 | $39.13 | $40.06 | $39.13 | $39.99 | $39.99 | 344,975 |
| 2021-06-22 | $38.56 | $38.85 | $38.05 | $38.85 | $38.85 | 270,001 |
| 2021-06-21 | $38.66 | $39.19 | $37.80 | $38.89 | $38.89 | 361,245 |
| 2021-06-18 | $39.72 | $40.20 | $38.34 | $38.77 | $38.77 | 951,779 |
| 2021-06-17 | $40.10 | $40.65 | $39.07 | $39.92 | $39.92 | 320,303 |
| 2021-06-16 | $40.65 | $41.35 | $39.60 | $40.25 | $40.25 | 420,482 |
| 2021-06-15 | $41.05 | $41.81 | $40.76 | $41.00 | $41.00 | 436,259 |
| 2021-06-14 | $39.91 | $41.75 | $39.59 | $41.32 | $41.32 | 785,642 |
| 2021-06-11 | $38.72 | $39.99 | $38.36 | $39.85 | $39.85 | 663,259 |
| 2021-06-10 | $37.86 | $38.63 | $37.61 | $38.50 | $38.50 | 247,594 |
| 2021-06-09 | $38.61 | $38.88 | $37.63 | $37.74 | $37.74 | 186,922 |
| 2021-06-08 | $38.02 | $38.61 | $37.54 | $38.51 | $38.51 | 332,821 |
| 2021-06-07 | $37.71 | $37.93 | $37.27 | $37.70 | $37.70 | 240,496 |
| 2021-06-04 | $37.33 | $38.46 | $37.07 | $38.13 | $38.13 | 226,916 |
| 2021-06-03 | $37.80 | $37.90 | $36.73 | $36.99 | $36.99 | 424,841 |
| 2021-06-02 | $38.36 | $38.91 | $38.06 | $38.33 | $38.33 | 277,320 |
| 2021-06-01 | $38.34 | $38.94 | $37.86 | $38.52 | $38.52 | 382,732 |
| 2021-05-28 | $38.06 | $38.40 | $37.69 | $38.02 | $38.02 | 284,179 |
| 2021-05-27 | $36.91 | $38.44 | $36.77 | $37.89 | $37.89 | 362,263 |
| 2021-05-26 | $36.41 | $37.09 | $36.30 | $37.04 | $37.04 | 358,346 |
| 2021-05-25 | $36.28 | $37.08 | $36.14 | $36.34 | $36.34 | 616,115 |
| 2021-05-24 | $36.28 | $36.60 | $35.55 | $36.08 | $36.08 | 462,040 |
| 2021-05-21 | $36.10 | $36.17 | $35.26 | $35.81 | $35.81 | 364,698 |
| 2021-05-20 | $34.68 | $35.85 | $34.60 | $35.80 | $35.80 | 351,009 |
| 2021-05-19 | $32.63 | $34.63 | $32.60 | $34.42 | $34.42 | 307,532 |
| 2021-05-18 | $34.03 | $34.71 | $33.62 | $33.69 | $33.69 | 197,071 |
| 2021-05-17 | $33.36 | $33.97 | $32.56 | $33.81 | $33.81 | 311,878 |
| 2021-05-14 | $32.97 | $34.11 | $32.57 | $33.93 | $33.93 | 308,625 |
| 2021-05-13 | $32.68 | $33.96 | $32.05 | $32.61 | $32.61 | 517,014 |
| 2021-05-12 | $32.94 | $33.36 | $31.76 | $31.96 | $31.96 | 704,336 |
| 2021-05-11 | $32.59 | $34.09 | $32.40 | $33.91 | $33.91 | 408,040 |
| 2021-05-10 | $35.67 | $35.88 | $33.15 | $33.73 | $33.73 | 794,415 |
| 2021-05-07 | $35.18 | $36.34 | $34.99 | $36.32 | $36.32 | 439,830 |
| 2021-05-06 | $34.83 | $35.35 | $33.70 | $34.54 | $34.54 | 636,074 |
| 2021-05-05 | $35.79 | $36.19 | $34.93 | $35.15 | $35.15 | 231,444 |
| 2021-05-04 | $35.36 | $35.74 | $34.82 | $35.21 | $35.21 | 473,616 |
| 2021-05-03 | $36.07 | $36.77 | $35.62 | $35.94 | $35.94 | 687,953 |
| 2021-04-30 | $37.72 | $38.40 | $35.82 | $35.99 | $35.99 | 699,525 |
| 2021-04-29 | $39.43 | $39.85 | $36.56 | $38.68 | $38.68 | 799,494 |
| 2021-04-28 | $39.04 | $39.66 | $37.87 | $38.44 | $38.44 | 520,959 |
| 2021-04-27 | $40.00 | $40.00 | $38.94 | $39.37 | $39.37 | 375,347 |
| 2021-04-26 | $38.12 | $39.81 | $38.12 | $39.63 | $39.63 | 511,287 |
| 2021-04-23 | $37.02 | $38.27 | $36.75 | $38.12 | $38.12 | 447,699 |
| 2021-04-22 | $37.33 | $37.75 | $36.51 | $36.53 | $36.53 | 373,044 |
| 2021-04-21 | $34.99 | $37.08 | $34.99 | $37.06 | $37.06 | 264,500 |
| 2021-04-20 | $36.54 | $36.71 | $34.33 | $35.08 | $35.08 | 664,756 |
| 2021-04-19 | $37.61 | $37.97 | $35.67 | $36.79 | $36.79 | 482,685 |
| 2021-04-16 | $37.77 | $38.87 | $37.36 | $38.30 | $38.30 | 391,570 |
| 2021-04-15 | $37.00 | $37.98 | $36.72 | $37.55 | $37.55 | 451,033 |
| 2021-04-14 | $35.89 | $36.97 | $35.80 | $36.56 | $36.56 | 665,707 |
| 2021-04-13 | $35.81 | $36.70 | $34.82 | $35.85 | $35.85 | 582,708 |
| 2021-04-12 | $35.27 | $35.51 | $34.39 | $35.48 | $35.48 | 310,967 |
| 2021-04-09 | $35.42 | $35.75 | $34.57 | $35.58 | $35.58 | 380,648 |
| 2021-04-08 | $35.28 | $35.81 | $34.75 | $35.81 | $35.81 | 520,067 |
| 2021-04-07 | $35.16 | $35.65 | $34.50 | $34.80 | $34.80 | 387,668 |
| 2021-04-06 | $36.38 | $36.44 | $35.11 | $35.38 | $35.38 | 426,245 |
| 2021-04-05 | $37.32 | $37.48 | $36.04 | $36.38 | $36.38 | 567,590 |
| 2021-04-01 | $34.87 | $36.56 | $34.60 | $36.55 | $36.55 | 781,419 |
| 2021-03-31 | $33.18 | $34.50 | $33.18 | $34.08 | $34.08 | 525,818 |
| 2021-03-30 | $32.08 | $33.31 | $31.80 | $32.74 | $32.74 | 330,328 |
| 2021-03-29 | $32.99 | $33.47 | $31.86 | $32.19 | $32.19 | 510,305 |
| 2021-03-26 | $32.43 | $33.66 | $32.20 | $33.66 | $33.66 | 408,844 |
| 2021-03-25 | $31.11 | $32.43 | $30.47 | $32.18 | $32.18 | 540,419 |
| 2021-03-24 | $34.62 | $35.21 | $32.15 | $32.19 | $32.19 | 559,099 |
| 2021-03-23 | $35.72 | $36.01 | $33.32 | $33.82 | $33.82 | 520,031 |
| 2021-03-22 | $37.62 | $38.00 | $35.28 | $36.11 | $36.11 | 537,970 |
| 2021-03-19 | $36.41 | $37.04 | $35.50 | $36.70 | $36.70 | 961,480 |
| 2021-03-18 | $38.27 | $38.61 | $36.17 | $36.25 | $36.25 | 426,716 |
| 2021-03-17 | $37.47 | $39.20 | $36.65 | $38.88 | $38.88 | 433,549 |
| 2021-03-16 | $37.15 | $39.05 | $36.84 | $38.31 | $38.31 | 846,973 |
| 2021-03-15 | $35.62 | $36.83 | $34.90 | $36.79 | $36.79 | 447,240 |
| 2021-03-12 | $35.42 | $36.34 | $34.90 | $35.86 | $35.86 | 663,871 |
| 2021-03-11 | $34.65 | $36.92 | $34.41 | $36.61 | $36.61 | 821,258 |
| 2021-03-10 | $33.43 | $34.17 | $32.78 | $33.39 | $33.39 | 526,864 |
| 2021-03-09 | $32.96 | $34.39 | $32.55 | $33.16 | $33.16 | 777,691 |
| 2021-03-08 | $33.78 | $34.47 | $31.25 | $31.62 | $31.62 | 681,290 |
| 2021-03-05 | $34.21 | $34.25 | $31.47 | $33.98 | $33.98 | 1,187,261 |
| 2021-03-04 | $36.08 | $36.47 | $32.51 | $33.44 | $33.44 | 1,518,771 |
| 2021-03-03 | $38.51 | $39.16 | $36.31 | $36.58 | $36.58 | 1,081,618 |
| 2021-03-02 | $41.01 | $41.01 | $38.59 | $38.62 | $38.62 | 717,174 |
| 2021-03-01 | $39.97 | $41.43 | $39.40 | $41.10 | $41.10 | 1,268,308 |
| 2021-02-26 | $39.66 | $40.89 | $38.16 | $39.77 | $39.77 | 946,544 |
| 2021-02-25 | $42.63 | $43.33 | $38.75 | $39.12 | $39.12 | 1,297,939 |
| 2021-02-24 | $42.16 | $44.05 | $41.02 | $43.26 | $43.26 | 1,483,556 |
| 2021-02-23 | $39.98 | $40.12 | $35.03 | $40.00 | $40.00 | 1,924,622 |
| 2021-02-22 | $38.81 | $42.52 | $38.79 | $40.97 | $40.97 | 2,441,701 |
| 2021-02-19 | $36.65 | $38.64 | $36.59 | $38.33 | $38.33 | 825,813 |
| 2021-02-18 | $36.21 | $37.02 | $35.81 | $36.20 | $36.20 | 475,039 |
| 2021-02-17 | $38.06 | $38.24 | $35.76 | $36.96 | $36.96 | 615,480 |
| 2021-02-16 | $37.72 | $38.56 | $37.20 | $38.25 | $38.25 | 830,621 |
| 2021-02-12 | $36.85 | $37.19 | $35.81 | $37.09 | $37.09 | 475,204 |
| 2021-02-11 | $35.60 | $36.83 | $35.19 | $36.83 | $36.83 | 1,130,940 |
| 2021-02-10 | $33.21 | $35.36 | $31.93 | $34.69 | $34.69 | 2,371,743 |
| 2021-02-09 | $33.22 | $33.23 | $32.07 | $32.86 | $32.86 | 768,085 |
| 2021-02-08 | $33.21 | $34.00 | $32.25 | $33.26 | $33.26 | 1,066,423 |
| 2021-02-05 | $33.29 | $34.04 | $31.82 | $32.02 | $32.02 | 836,336 |
| 2021-02-04 | $34.50 | $35.92 | $32.08 | $32.79 | $32.79 | 1,534,733 |
| 2021-02-03 | $32.69 | $32.69 | $30.62 | $30.79 | $30.79 | 999,711 |
| 2021-02-02 | $33.06 | $33.32 | $32.13 | $32.71 | $32.71 | 419,523 |
| 2021-02-01 | $31.92 | $32.72 | $31.22 | $32.48 | $32.48 | 548,065 |
| 2021-01-29 | $33.67 | $33.78 | $31.38 | $31.39 | $31.39 | 491,031 |
| 2021-01-28 | $32.91 | $34.00 | $32.23 | $33.66 | $33.66 | 562,132 |
| 2021-01-27 | $32.83 | $33.40 | $31.26 | $32.28 | $32.28 | 642,980 |
| 2021-01-26 | $34.30 | $34.34 | $33.29 | $33.75 | $33.75 | 440,391 |
| 2021-01-25 | $35.50 | $35.81 | $33.82 | $34.30 | $34.30 | 401,205 |
| 2021-01-22 | $35.15 | $35.87 | $34.40 | $35.47 | $35.47 | 503,662 |
| 2021-01-21 | $36.83 | $36.83 | $35.21 | $35.66 | $35.66 | 383,841 |
| 2021-01-20 | $37.10 | $38.01 | $35.55 | $36.37 | $36.37 | 546,145 |
| 2021-01-19 | $36.66 | $37.70 | $36.60 | $37.12 | $37.12 | 595,031 |
| 2021-01-15 | $36.65 | $37.00 | $35.74 | $35.82 | $35.82 | 501,505 |
| 2021-01-14 | $37.24 | $38.00 | $36.96 | $37.44 | $37.44 | 519,278 |
| 2021-01-13 | $37.72 | $37.76 | $36.49 | $36.94 | $36.94 | 359,145 |
| 2021-01-12 | $38.28 | $38.40 | $36.90 | $37.46 | $37.46 | 655,591 |
| 2021-01-11 | $36.11 | $38.08 | $35.94 | $37.82 | $37.82 | 633,184 |
| 2021-01-08 | $38.04 | $38.71 | $36.95 | $37.25 | $37.25 | 425,108 |
| 2021-01-07 | $36.85 | $37.92 | $36.46 | $37.69 | $37.69 | 509,839 |
| 2021-01-06 | $36.80 | $37.24 | $35.72 | $36.12 | $36.12 | 730,209 |
| 2021-01-05 | $35.78 | $37.27 | $35.78 | $36.67 | $36.67 | 461,447 |
| 2021-01-04 | $38.69 | $38.69 | $34.91 | $35.86 | $35.86 | 1,021,141 |
| 2020-12-31 | $38.51 | $38.61 | $37.35 | $38.19 | $38.19 | 349,176 |
| 2020-12-30 | $36.04 | $38.45 | $35.95 | $38.41 | $38.41 | 545,868 |
| 2020-12-29 | $36.62 | $36.94 | $35.05 | $35.55 | $35.55 | 327,314 |
| 2020-12-28 | $37.28 | $37.61 | $36.51 | $36.62 | $36.62 | 386,798 |
| 2020-12-24 | $36.35 | $37.15 | $36.06 | $36.74 | $36.74 | 226,399 |
| 2020-12-23 | $35.65 | $36.26 | $35.09 | $36.01 | $36.01 | 381,353 |
| 2020-12-22 | $34.68 | $35.61 | $34.38 | $35.47 | $35.47 | 517,338 |
| 2020-12-21 | $33.01 | $34.77 | $32.59 | $34.57 | $34.57 | 619,291 |
| 2020-12-18 | $33.33 | $34.23 | $33.15 | $33.93 | $33.93 | 2,072,419 |
| 2020-12-17 | $31.85 | $33.36 | $31.62 | $33.26 | $33.26 | 590,418 |
| 2020-12-16 | $31.78 | $31.78 | $30.90 | $31.44 | $31.44 | 363,154 |
| 2020-12-15 | $30.80 | $31.59 | $30.48 | $31.52 | $31.52 | 312,610 |
| 2020-12-14 | $30.68 | $31.19 | $30.18 | $30.33 | $30.33 | 380,279 |
| 2020-12-11 | $30.73 | $31.42 | $30.22 | $30.53 | $30.53 | 453,612 |
| 2020-12-10 | $30.65 | $31.33 | $30.24 | $31.15 | $31.15 | 341,498 |
| 2020-12-09 | $32.79 | $33.13 | $30.92 | $31.16 | $31.16 | 415,617 |
| 2020-12-08 | $32.60 | $33.03 | $32.15 | $32.66 | $32.66 | 332,052 |
| 2020-12-07 | $33.15 | $33.69 | $32.80 | $32.97 | $32.97 | 298,241 |
| 2020-12-04 | $31.67 | $33.16 | $31.23 | $33.11 | $33.11 | 323,025 |
| 2020-12-03 | $31.67 | $32.23 | $31.27 | $31.35 | $31.35 | 364,064 |
| 2020-12-02 | $30.82 | $31.41 | $30.24 | $31.21 | $31.21 | 556,647 |
| 2020-12-01 | $31.54 | $31.91 | $30.48 | $31.05 | $31.05 | 673,146 |
| 2020-11-30 | $30.62 | $31.34 | $30.11 | $31.25 | $31.25 | 471,402 |
| 2020-11-27 | $30.71 | $31.32 | $30.49 | $30.69 | $30.69 | 182,705 |
| 2020-11-25 | $30.24 | $30.68 | $30.05 | $30.45 | $30.45 | 409,940 |
| 2020-11-24 | $31.00 | $31.00 | $29.69 | $30.46 | $30.46 | 885,983 |
| 2020-11-23 | $29.97 | $30.63 | $29.46 | $30.56 | $30.56 | 872,227 |
| 2020-11-20 | $28.60 | $29.50 | $28.32 | $29.22 | $29.22 | 443,240 |
| 2020-11-19 | $27.20 | $28.45 | $27.12 | $28.42 | $28.42 | 390,070 |
| 2020-11-18 | $27.90 | $28.16 | $27.08 | $27.37 | $27.37 | 405,577 |
| 2020-11-17 | $27.24 | $27.90 | $26.85 | $27.61 | $27.61 | 614,289 |
| 2020-11-16 | $26.95 | $27.78 | $26.66 | $27.31 | $27.31 | 636,987 |
| 2020-11-13 | $27.25 | $27.57 | $26.72 | $26.98 | $26.98 | 418,675 |
| 2020-11-12 | $27.61 | $27.71 | $26.50 | $26.86 | $26.86 | 457,436 |
| 2020-11-11 | $26.73 | $27.96 | $26.73 | $27.57 | $27.57 | 503,799 |
| 2020-11-10 | $25.95 | $26.83 | $25.25 | $26.60 | $26.60 | 611,992 |
| 2020-11-09 | $29.17 | $30.28 | $25.93 | $25.96 | $25.96 | 871,681 |
| 2020-11-06 | $29.40 | $29.94 | $27.67 | $28.44 | $28.44 | 953,070 |
| 2020-11-05 | $29.50 | $30.52 | $29.01 | $30.34 | $30.34 | 571,521 |
| 2020-11-04 | $28.22 | $29.24 | $28.06 | $28.87 | $28.87 | 380,283 |
| 2020-11-03 | $27.60 | $28.53 | $27.52 | $28.11 | $28.11 | 605,990 |
| 2020-11-02 | $26.81 | $27.24 | $26.45 | $27.20 | $27.20 | 541,711 |
| 2020-10-30 | $26.33 | $26.46 | $25.97 | $26.44 | $26.44 | 316,086 |
| 2020-10-29 | $25.26 | $26.92 | $25.11 | $26.57 | $26.57 | 530,532 |
| 2020-10-28 | $25.65 | $25.92 | $24.84 | $25.15 | $25.15 | 406,748 |
| 2020-10-27 | $27.19 | $27.36 | $26.07 | $26.37 | $26.37 | 322,019 |
| 2020-10-26 | $27.30 | $28.36 | $26.79 | $27.24 | $27.24 | 613,385 |
| 2020-10-23 | $26.74 | $27.83 | $25.83 | $27.68 | $27.68 | 1,087,102 |
| 2020-10-22 | $26.67 | $28.05 | $25.87 | $26.52 | $26.52 | 1,915,035 |
| 2020-10-21 | $23.85 | $24.24 | $23.42 | $23.47 | $23.47 | 427,523 |
| 2020-10-20 | $24.50 | $24.50 | $23.43 | $23.87 | $23.87 | 373,257 |
| 2020-10-19 | $24.30 | $24.80 | $24.07 | $24.19 | $24.19 | 149,645 |
| 2020-10-16 | $24.70 | $24.72 | $24.07 | $24.15 | $24.15 | 188,008 |
| 2020-10-15 | $23.90 | $24.80 | $23.80 | $24.70 | $24.70 | 250,149 |
| 2020-10-14 | $24.74 | $24.92 | $24.17 | $24.41 | $24.41 | 180,845 |
| 2020-10-13 | $25.52 | $25.52 | $24.58 | $24.80 | $24.80 | 315,243 |
| 2020-10-12 | $26.23 | $26.23 | $25.52 | $25.65 | $25.65 | 297,733 |
| 2020-10-09 | $25.09 | $25.88 | $25.09 | $25.86 | $25.86 | 390,362 |
| 2020-10-08 | $24.29 | $24.93 | $24.21 | $24.86 | $24.86 | 315,408 |
| 2020-10-07 | $24.09 | $24.30 | $23.61 | $24.05 | $24.05 | 462,493 |
| 2020-10-06 | $23.53 | $24.67 | $23.33 | $23.83 | $23.83 | 590,854 |
| 2020-10-05 | $23.00 | $23.54 | $23.00 | $23.31 | $23.31 | 321,936 |
| 2020-10-02 | $23.15 | $23.52 | $22.75 | $22.75 | $22.75 | 355,517 |
| 2020-10-01 | $23.54 | $24.04 | $23.20 | $23.92 | $23.92 | 528,987 |
| 2020-09-30 | $22.88 | $23.83 | $22.87 | $23.24 | $23.24 | 369,796 |
| 2020-09-29 | $22.75 | $23.26 | $22.51 | $22.97 | $22.97 | 400,798 |
| 2020-09-28 | $22.56 | $22.80 | $22.35 | $22.79 | $22.79 | 494,677 |
| 2020-09-25 | $22.00 | $22.32 | $21.86 | $21.99 | $21.99 | 570,462 |
| 2020-09-24 | $22.30 | $22.81 | $22.00 | $22.07 | $22.07 | 389,881 |
| 2020-09-23 | $23.48 | $23.72 | $22.36 | $22.44 | $22.44 | 418,213 |
| 2020-09-22 | $23.57 | $23.62 | $22.88 | $23.51 | $23.51 | 325,582 |
| 2020-09-21 | $23.37 | $24.06 | $22.93 | $23.45 | $23.45 | 632,314 |
| 2020-09-18 | $24.18 | $24.32 | $23.20 | $23.93 | $23.93 | 1,089,916 |
| 2020-09-17 | $23.07 | $24.06 | $22.91 | $23.74 | $23.74 | 550,938 |
| 2020-09-16 | $23.70 | $24.18 | $23.60 | $23.76 | $23.76 | 386,974 |
| 2020-09-15 | $22.98 | $23.93 | $22.98 | $23.73 | $23.73 | 383,977 |
| 2020-09-14 | $22.21 | $22.89 | $21.75 | $22.77 | $22.77 | 766,744 |
| 2020-09-11 | $21.75 | $22.44 | $21.63 | $21.94 | $21.94 | 645,729 |
| 2020-09-10 | $21.87 | $22.17 | $21.38 | $21.45 | $21.45 | 421,513 |
| 2020-09-09 | $21.43 | $21.55 | $21.10 | $21.24 | $21.24 | 320,656 |
| 2020-09-08 | $21.60 | $21.94 | $20.91 | $20.93 | $20.93 | 822,781 |
| 2020-09-04 | $23.01 | $23.31 | $21.42 | $22.56 | $22.56 | 326,795 |
| 2020-09-03 | $24.74 | $24.74 | $22.67 | $22.99 | $22.99 | 440,048 |
| 2020-09-02 | $25.30 | $25.34 | $24.43 | $25.12 | $25.12 | 483,053 |
| 2020-09-01 | $24.48 | $25.15 | $24.35 | $25.13 | $25.13 | 409,855 |
| 2020-08-31 | $25.00 | $25.07 | $24.09 | $24.35 | $24.35 | 397,418 |
| 2020-08-28 | $24.64 | $25.15 | $24.52 | $25.14 | $25.14 | 313,167 |
| 2020-08-27 | $25.74 | $25.74 | $24.17 | $24.47 | $24.47 | 336,970 |
| 2020-08-26 | $26.22 | $26.36 | $25.57 | $25.62 | $25.62 | 199,001 |
| 2020-08-25 | $25.56 | $26.31 | $25.48 | $26.19 | $26.19 | 392,230 |
| 2020-08-24 | $25.90 | $26.05 | $25.41 | $25.59 | $25.59 | 409,386 |
| 2020-08-21 | $25.35 | $25.49 | $25.03 | $25.44 | $25.44 | 258,235 |
| 2020-08-20 | $25.61 | $25.91 | $25.28 | $25.48 | $25.48 | 225,948 |
| 2020-08-19 | $26.04 | $26.50 | $25.88 | $26.03 | $26.03 | 260,989 |
| 2020-08-18 | $26.63 | $26.73 | $26.09 | $26.15 | $26.15 | 411,816 |
| 2020-08-17 | $26.07 | $26.78 | $25.81 | $26.48 | $26.48 | 495,109 |
| 2020-08-14 | $26.13 | $26.43 | $25.74 | $25.84 | $25.84 | 308,895 |
| 2020-08-13 | $26.02 | $26.74 | $25.82 | $26.32 | $26.32 | 333,482 |
| 2020-08-12 | $25.90 | $26.59 | $25.83 | $26.20 | $26.20 | 313,116 |
| 2020-08-11 | $26.11 | $26.38 | $25.56 | $25.66 | $25.66 | 452,985 |
| 2020-08-10 | $26.16 | $26.59 | $25.72 | $26.04 | $26.04 | 315,585 |
| 2020-08-07 | $26.61 | $26.85 | $25.64 | $26.14 | $26.14 | 452,005 |
| 2020-08-06 | $26.52 | $26.98 | $26.48 | $26.77 | $26.77 | 338,470 |
| 2020-08-05 | $27.25 | $27.34 | $26.27 | $26.57 | $26.57 | 435,065 |
| 2020-08-04 | $27.95 | $27.99 | $27.01 | $27.39 | $27.39 | 532,568 |
| 2020-08-03 | $26.32 | $28.36 | $26.13 | $27.75 | $27.75 | 1,147,746 |
| 2020-07-31 | $25.70 | $25.70 | $24.50 | $25.35 | $25.35 | 706,054 |
| 2020-07-30 | $25.24 | $25.81 | $25.08 | $25.74 | $25.74 | 532,377 |
| 2020-07-29 | $25.06 | $25.90 | $25.06 | $25.75 | $25.75 | 1,339,081 |
| 2020-07-28 | $25.55 | $25.98 | $24.97 | $25.00 | $25.00 | 541,478 |
| 2020-07-27 | $26.33 | $26.69 | $25.72 | $25.96 | $25.96 | 1,212,466 |
| 2020-07-24 | $27.68 | $27.68 | $25.01 | $26.30 | $26.30 | 1,413,210 |
| 2020-07-23 | $26.50 | $26.99 | $25.90 | $26.37 | $26.37 | 1,084,460 |
| 2020-07-22 | $26.85 | $27.29 | $26.48 | $26.65 | $26.65 | 662,991 |
| 2020-07-21 | $27.51 | $28.10 | $26.59 | $26.95 | $26.95 | 1,722,497 |
| 2020-07-20 | $25.84 | $27.31 | $25.65 | $27.21 | $27.21 | 700,799 |
| 2020-07-17 | $24.91 | $25.89 | $24.91 | $25.72 | $25.72 | 776,000 |
| 2020-07-16 | $25.06 | $25.16 | $24.51 | $24.73 | $24.73 | 762,100 |
| 2020-07-15 | $25.71 | $26.06 | $25.07 | $25.23 | $25.23 | 1,460,000 |
| 2020-07-14 | $24.76 | $25.40 | $24.08 | $25.21 | $25.21 | 585,700 |
| 2020-07-13 | $25.49 | $26.44 | $24.80 | $24.84 | $24.84 | 1,124,400 |
| 2020-07-10 | $25.22 | $25.48 | $24.78 | $25.06 | $25.06 | 375,000 |
| 2020-07-09 | $24.55 | $25.36 | $24.31 | $25.08 | $25.08 | 582,200 |
| 2020-07-08 | $25.52 | $25.66 | $24.23 | $24.61 | $24.61 | 707,600 |
| 2020-07-07 | $23.12 | $25.95 | $23.01 | $25.34 | $25.34 | 2,727,400 |
| 2020-07-06 | $21.75 | $22.18 | $21.61 | $21.88 | $21.88 | 364,200 |
| 2020-07-02 | $21.32 | $21.64 | $21.12 | $21.20 | $21.20 | 436,500 |
| 2020-07-01 | $21.37 | $21.59 | $20.59 | $20.86 | $20.86 | 442,100 |
| 2020-06-30 | $20.95 | $21.76 | $20.82 | $21.46 | $21.46 | 372,700 |
| 2020-06-29 | $21.45 | $21.46 | $20.77 | $21.00 | $21.00 | 306,200 |
| 2020-06-26 | $21.68 | $21.88 | $20.95 | $21.23 | $21.23 | 1,096,447 |
| 2020-06-25 | $21.29 | $21.96 | $21.00 | $21.92 | $21.92 | 565,295 |
| 2020-06-24 | $21.75 | $21.78 | $20.78 | $21.20 | $21.20 | 902,814 |
| 2020-06-23 | $20.51 | $21.95 | $20.43 | $21.76 | $21.76 | 809,347 |
| 2020-06-22 | $19.44 | $20.37 | $19.16 | $20.35 | $20.35 | 544,844 |
| 2020-06-19 | $20.13 | $20.34 | $19.41 | $19.42 | $19.42 | 1,295,354 |
| 2020-06-18 | $19.64 | $19.90 | $19.56 | $19.88 | $19.88 | 195,013 |
| 2020-06-17 | $20.13 | $20.23 | $19.66 | $19.87 | $19.87 | 315,708 |
| 2020-06-16 | $20.47 | $20.88 | $19.55 | $19.93 | $19.93 | 754,113 |
| 2020-06-15 | $18.40 | $19.82 | $18.40 | $19.65 | $19.65 | 769,497 |
| 2020-06-12 | $19.43 | $19.43 | $18.39 | $18.90 | $18.90 | 355,293 |
| 2020-06-11 | $19.17 | $19.26 | $18.57 | $18.63 | $18.63 | 432,696 |
| 2020-06-10 | $20.35 | $20.38 | $19.84 | $19.96 | $19.96 | 545,041 |
| 2020-06-09 | $20.50 | $20.78 | $20.01 | $20.41 | $20.41 | 481,304 |
| 2020-06-08 | $21.41 | $21.41 | $20.51 | $20.91 | $20.91 | 529,484 |
| 2020-06-05 | $20.83 | $22.00 | $20.42 | $21.23 | $21.23 | 769,545 |
| 2020-06-04 | $19.32 | $20.01 | $19.15 | $19.65 | $19.65 | 603,792 |
| 2020-06-03 | $18.80 | $19.97 | $18.80 | $19.34 | $19.34 | 695,910 |
| 2020-06-02 | $17.51 | $18.58 | $17.16 | $18.42 | $18.42 | 607,805 |
| 2020-06-01 | $17.30 | $17.71 | $17.04 | $17.30 | $17.30 | 573,965 |
| 2020-05-29 | $17.01 | $17.42 | $16.53 | $17.32 | $17.32 | 698,918 |
| 2020-05-28 | $18.35 | $18.35 | $16.90 | $17.00 | $17.00 | 485,713 |
| 2020-05-27 | $17.80 | $18.26 | $17.09 | $18.13 | $18.13 | 1,047,843 |
| 2020-05-26 | $17.58 | $17.96 | $17.35 | $17.50 | $17.50 | 437,520 |
| 2020-05-22 | $16.39 | $16.95 | $16.11 | $16.92 | $16.92 | 377,885 |
| 2020-05-21 | $17.38 | $17.40 | $16.25 | $16.29 | $16.29 | 579,648 |
| 2020-05-20 | $17.03 | $17.63 | $16.86 | $17.37 | $17.37 | 390,772 |
| 2020-05-19 | $16.81 | $17.22 | $16.48 | $16.49 | $16.49 | 371,088 |
| 2020-05-18 | $16.23 | $17.17 | $16.02 | $17.07 | $17.07 | 656,079 |
| 2020-05-15 | $15.95 | $16.09 | $15.52 | $15.63 | $15.63 | 446,245 |
| 2020-05-14 | $15.41 | $16.31 | $14.98 | $16.30 | $16.30 | 601,185 |
| 2020-05-13 | $16.30 | $16.66 | $15.49 | $15.80 | $15.80 | 401,682 |
| 2020-05-12 | $17.14 | $17.50 | $16.30 | $16.31 | $16.31 | 625,834 |
| 2020-05-11 | $16.50 | $17.19 | $16.39 | $17.06 | $17.06 | 544,421 |
| 2020-05-08 | $16.37 | $16.82 | $16.25 | $16.80 | $16.80 | 422,888 |
| 2020-05-07 | $16.58 | $16.68 | $16.04 | $16.13 | $16.13 | 534,597 |
| 2020-05-06 | $16.10 | $16.43 | $16.06 | $16.14 | $16.14 | 429,698 |
| 2020-05-05 | $16.02 | $16.46 | $15.96 | $16.01 | $16.01 | 496,862 |
| 2020-05-04 | $15.84 | $15.89 | $15.30 | $15.66 | $15.66 | 577,287 |
| 2020-05-01 | $16.01 | $16.52 | $15.60 | $15.71 | $15.71 | 490,586 |
| 2020-04-30 | $17.06 | $17.91 | $16.31 | $16.49 | $16.49 | 1,208,259 |
| 2020-04-29 | $17.08 | $19.50 | $17.08 | $18.96 | $18.96 | 1,149,165 |
| 2020-04-28 | $17.75 | $17.77 | $16.46 | $16.47 | $16.47 | 678,090 |
| 2020-04-27 | $16.50 | $17.31 | $16.50 | $17.16 | $17.16 | 559,829 |
| 2020-04-24 | $15.96 | $16.31 | $15.96 | $16.18 | $16.18 | 397,084 |
| 2020-04-23 | $15.54 | $16.21 | $15.50 | $15.86 | $15.86 | 468,365 |
| 2020-04-22 | $15.33 | $15.62 | $15.11 | $15.48 | $15.48 | 262,790 |
| 2020-04-21 | $14.37 | $14.87 | $14.18 | $14.73 | $14.73 | 745,161 |
| 2020-04-20 | $14.81 | $15.39 | $14.77 | $14.86 | $14.86 | 398,872 |
| 2020-04-17 | $15.28 | $15.44 | $14.97 | $15.21 | $15.21 | 333,876 |
| 2020-04-16 | $15.33 | $15.38 | $14.56 | $14.79 | $14.79 | 479,051 |
| 2020-04-15 | $14.59 | $15.36 | $14.45 | $15.11 | $15.11 | 433,560 |
| 2020-04-14 | $15.32 | $15.64 | $15.02 | $15.46 | $15.46 | 459,983 |
| 2020-04-13 | $14.92 | $15.10 | $14.36 | $14.84 | $14.84 | 403,115 |
| 2020-04-09 | $15.33 | $15.63 | $14.45 | $14.82 | $14.82 | 785,312 |
| 2020-04-08 | $15.21 | $15.44 | $13.65 | $15.02 | $15.02 | 812,234 |
| 2020-04-07 | $15.51 | $16.42 | $14.81 | $14.97 | $14.97 | 1,675,518 |
| 2020-04-06 | $11.31 | $14.69 | $11.31 | $14.10 | $14.10 | 1,428,375 |
| 2020-04-03 | $10.74 | $11.05 | $10.50 | $10.72 | $10.72 | 357,198 |
| 2020-04-02 | $10.40 | $10.97 | $10.20 | $10.90 | $10.90 | 485,406 |
| 2020-04-01 | $11.11 | $11.17 | $10.26 | $10.43 | $10.43 | 762,710 |
| 2020-03-31 | $11.43 | $12.25 | $11.36 | $11.67 | $11.67 | 913,573 |
| 2020-03-30 | $10.59 | $11.46 | $10.29 | $11.40 | $11.40 | 724,234 |
| 2020-03-27 | $9.98 | $10.51 | $9.74 | $10.44 | $10.44 | 1,099,044 |
| 2020-03-26 | $10.44 | $10.89 | $10.24 | $10.63 | $10.63 | 1,028,049 |
| 2020-03-25 | $10.43 | $10.82 | $9.97 | $10.23 | $10.23 | 1,136,761 |
| 2020-03-24 | $9.49 | $10.45 | $9.44 | $10.40 | $10.40 | 814,301 |
| 2020-03-23 | $9.13 | $9.39 | $8.59 | $8.99 | $8.99 | 802,058 |
| 2020-03-20 | $9.33 | $10.09 | $9.06 | $9.15 | $9.15 | 874,472 |
| 2020-03-19 | $8.12 | $9.52 | $7.83 | $9.09 | $9.09 | 811,180 |
| 2020-03-18 | $10.34 | $10.75 | $7.79 | $8.13 | $8.13 | 643,913 |
| 2020-03-17 | $10.31 | $11.36 | $9.68 | $11.20 | $11.20 | 784,060 |
| 2020-03-16 | $11.15 | $11.15 | $10.16 | $10.17 | $10.17 | 545,179 |
| 2020-03-13 | $11.37 | $11.65 | $10.07 | $11.65 | $11.65 | 685,042 |
| 2020-03-12 | $11.25 | $11.62 | $10.67 | $10.69 | $10.69 | 492,093 |
| 2020-03-11 | $12.38 | $12.69 | $12.02 | $12.20 | $12.20 | 576,810 |
| 2020-03-10 | $12.89 | $12.91 | $12.40 | $12.80 | $12.80 | 579,006 |
| 2020-03-09 | $13.03 | $13.44 | $12.36 | $12.42 | $12.42 | 633,721 |
| 2020-03-06 | $13.96 | $14.67 | $13.72 | $14.23 | $14.23 | 331,076 |
| 2020-03-05 | $15.19 | $15.35 | $14.44 | $14.45 | $14.45 | 691,722 |
| 2020-03-04 | $15.20 | $15.68 | $14.92 | $15.62 | $15.62 | 344,946 |
| 2020-03-03 | $15.37 | $15.87 | $14.83 | $14.95 | $14.95 | 387,974 |
| 2020-03-02 | $15.58 | $15.60 | $14.87 | $15.28 | $15.28 | 478,091 |
| 2020-02-28 | $15.05 | $15.73 | $14.95 | $15.46 | $15.46 | 579,724 |
| 2020-02-27 | $15.87 | $16.35 | $15.39 | $15.54 | $15.54 | 456,017 |
| 2020-02-26 | $16.45 | $16.61 | $16.14 | $16.37 | $16.37 | 249,750 |
| 2020-02-25 | $16.90 | $16.95 | $16.21 | $16.31 | $16.31 | 521,030 |
| 2020-02-24 | $17.17 | $17.18 | $16.79 | $16.81 | $16.81 | 385,066 |
| 2020-02-21 | $18.59 | $18.59 | $17.89 | $17.95 | $17.95 | 369,333 |
| 2020-02-20 | $18.60 | $18.81 | $18.38 | $18.66 | $18.66 | 249,080 |
| 2020-02-19 | $18.82 | $19.11 | $18.68 | $18.73 | $18.73 | 348,545 |
| 2020-02-18 | $18.18 | $18.76 | $17.43 | $18.69 | $18.69 | 1,195,621 |
| 2020-02-14 | $18.50 | $18.60 | $18.22 | $18.35 | $18.35 | 262,999 |
| 2020-02-13 | $18.48 | $18.64 | $18.36 | $18.52 | $18.52 | 262,674 |
| 2020-02-12 | $18.92 | $19.13 | $18.54 | $18.71 | $18.71 | 431,604 |
| 2020-02-11 | $18.49 | $18.89 | $18.49 | $18.69 | $18.69 | 305,163 |
| 2020-02-10 | $17.89 | $18.28 | $17.83 | $18.28 | $18.28 | 446,712 |
| 2020-02-07 | $18.01 | $18.66 | $17.81 | $18.10 | $18.10 | 444,619 |
| 2020-02-06 | $19.36 | $19.85 | $18.18 | $18.21 | $18.21 | 1,137,412 |
| 2020-02-05 | $19.31 | $19.93 | $19.25 | $19.85 | $19.85 | 780,239 |
| 2020-02-04 | $19.75 | $19.77 | $18.98 | $19.03 | $19.03 | 959,380 |
| 2020-02-03 | $19.73 | $19.73 | $19.23 | $19.34 | $19.34 | 341,255 |
| 2020-01-31 | $20.24 | $20.36 | $19.37 | $19.49 | $19.49 | 453,918 |
| 2020-01-30 | $20.51 | $20.96 | $20.11 | $20.49 | $20.49 | 533,444 |
| 2020-01-29 | $21.17 | $21.34 | $20.67 | $20.70 | $20.70 | 497,970 |
| 2020-01-28 | $21.18 | $21.35 | $21.00 | $21.20 | $21.20 | 310,556 |
| 2020-01-27 | $20.90 | $21.07 | $20.57 | $20.88 | $20.88 | 372,224 |
| 2020-01-24 | $21.89 | $21.89 | $21.17 | $21.51 | $21.51 | 363,378 |
| 2020-01-23 | $21.53 | $21.70 | $21.23 | $21.65 | $21.65 | 350,056 |
| 2020-01-22 | $21.56 | $21.83 | $21.49 | $21.54 | $21.54 | 276,853 |
| 2020-01-21 | $21.33 | $21.44 | $21.23 | $21.33 | $21.33 | 276,396 |
| 2020-01-17 | $21.44 | $21.70 | $21.25 | $21.54 | $21.54 | 295,631 |
| 2020-01-16 | $20.83 | $21.25 | $20.70 | $21.24 | $21.24 | 379,132 |
| 2020-01-15 | $21.18 | $21.38 | $20.57 | $20.62 | $20.62 | 253,151 |
| 2020-01-14 | $21.07 | $21.62 | $20.93 | $21.34 | $21.34 | 366,916 |
| 2020-01-13 | $20.94 | $21.70 | $20.93 | $21.16 | $21.16 | 439,576 |
| 2020-01-10 | $20.63 | $21.18 | $20.47 | $20.88 | $20.88 | 743,028 |
| 2020-01-09 | $21.39 | $21.52 | $20.28 | $20.53 | $20.53 | 672,393 |
| 2020-01-08 | $21.06 | $21.36 | $21.02 | $21.18 | $21.18 | 270,908 |
| 2020-01-07 | $20.81 | $21.17 | $20.69 | $21.04 | $21.04 | 326,473 |
| 2020-01-06 | $20.77 | $20.86 | $20.59 | $20.71 | $20.71 | 257,483 |
| 2020-01-03 | $21.10 | $21.36 | $20.97 | $21.08 | $21.08 | 338,473 |
| 2020-01-02 | $21.49 | $21.64 | $21.09 | $21.55 | $21.55 | 380,846 |
| 2019-12-31 | $21.17 | $21.53 | $21.15 | $21.22 | $21.22 | 317,182 |
| 2019-12-30 | $21.40 | $21.48 | $20.95 | $21.32 | $21.32 | 230,455 |
| 2019-12-27 | $21.60 | $21.61 | $21.35 | $21.43 | $21.43 | 154,264 |
| 2019-12-26 | $21.42 | $21.65 | $21.33 | $21.54 | $21.54 | 215,130 |
| 2019-12-24 | $21.39 | $21.53 | $21.30 | $21.40 | $21.40 | 64,157 |
| 2019-12-23 | $21.23 | $21.49 | $21.08 | $21.41 | $21.41 | 326,571 |
| 2019-12-20 | $21.21 | $21.28 | $20.98 | $21.11 | $21.11 | 872,018 |
| 2019-12-19 | $21.09 | $21.21 | $20.86 | $21.09 | $21.09 | 253,076 |
| 2019-12-18 | $21.48 | $21.53 | $21.02 | $21.10 | $21.10 | 390,785 |
| 2019-12-17 | $21.14 | $21.56 | $21.04 | $21.49 | $21.49 | 486,531 |
| 2019-12-16 | $21.06 | $21.56 | $20.92 | $20.99 | $20.99 | 877,734 |
| 2019-12-13 | $20.88 | $21.23 | $20.55 | $20.67 | $20.67 | 585,561 |
| 2019-12-12 | $20.16 | $21.12 | $20.06 | $21.02 | $21.02 | 350,622 |
| 2019-12-11 | $19.91 | $20.21 | $19.91 | $20.16 | $20.16 | 350,089 |
| 2019-12-10 | $19.69 | $19.96 | $19.69 | $19.81 | $19.81 | 212,467 |
| 2019-12-09 | $19.97 | $20.13 | $19.71 | $19.72 | $19.72 | 392,826 |
| 2019-12-06 | $19.63 | $20.13 | $19.63 | $20.02 | $20.02 | 460,669 |
| 2019-12-05 | $19.32 | $19.50 | $19.30 | $19.38 | $19.38 | 305,918 |
| 2019-12-04 | $19.18 | $19.38 | $19.07 | $19.24 | $19.24 | 382,265 |
| 2019-12-03 | $19.11 | $19.15 | $18.78 | $18.98 | $18.98 | 334,726 |
| 2019-12-02 | $19.87 | $19.87 | $19.30 | $19.34 | $19.34 | 398,442 |
| 2019-11-29 | $20.05 | $20.09 | $19.80 | $19.87 | $19.87 | 119,286 |
| 2019-11-27 | $20.23 | $20.31 | $20.08 | $20.17 | $20.17 | 207,534 |
| 2019-11-26 | $20.46 | $20.51 | $20.02 | $20.08 | $20.08 | 426,995 |
| 2019-11-25 | $20.08 | $20.67 | $20.07 | $20.57 | $20.57 | 355,275 |
| 2019-11-22 | $19.91 | $20.08 | $19.77 | $19.92 | $19.92 | 474,013 |
| 2019-11-21 | $19.99 | $19.99 | $19.75 | $19.77 | $19.77 | 409,430 |
| 2019-11-20 | $19.88 | $20.20 | $19.77 | $19.99 | $19.99 | 668,817 |
| 2019-11-19 | $21.17 | $21.23 | $19.99 | $20.00 | $20.00 | 462,228 |
| 2019-11-18 | $20.00 | $20.05 | $19.67 | $19.84 | $19.84 | 345,224 |
| 2019-11-15 | $20.27 | $20.49 | $19.95 | $20.05 | $20.05 | 277,969 |
| 2019-11-14 | $20.17 | $20.24 | $19.97 | $20.00 | $20.00 | 245,801 |
| 2019-11-13 | $20.02 | $20.36 | $20.00 | $20.29 | $20.29 | 338,920 |
| 2019-11-12 | $20.30 | $20.56 | $20.06 | $20.31 | $20.31 | 248,455 |
| 2019-11-11 | $20.18 | $20.41 | $20.04 | $20.34 | $20.34 | 243,431 |
| 2019-11-08 | $19.94 | $20.32 | $19.89 | $20.30 | $20.30 | 278,942 |
| 2019-11-07 | $20.00 | $20.23 | $19.96 | $20.08 | $20.08 | 259,626 |
| 2019-11-06 | $20.00 | $20.12 | $19.75 | $19.75 | $19.75 | 273,373 |
| 2019-11-05 | $19.90 | $20.32 | $19.90 | $20.11 | $20.11 | 189,804 |
| 2019-11-04 | $19.98 | $20.12 | $19.74 | $19.85 | $19.85 | 315,738 |
| 2019-11-01 | $19.18 | $19.75 | $19.18 | $19.73 | $19.73 | 302,276 |
| 2019-10-31 | $19.07 | $19.07 | $18.68 | $18.96 | $18.96 | 298,712 |
| 2019-10-30 | $19.38 | $19.63 | $19.07 | $19.20 | $19.20 | 327,544 |
| 2019-10-29 | $19.64 | $19.81 | $19.34 | $19.49 | $19.49 | 403,579 |
| 2019-10-28 | $19.01 | $19.82 | $18.76 | $19.49 | $19.49 | 597,533 |
| 2019-10-25 | $20.75 | $21.11 | $18.72 | $18.73 | $18.73 | 1,701,507 |
| 2019-10-24 | $22.02 | $22.29 | $21.85 | $22.24 | $22.24 | 887,634 |
| 2019-10-23 | $22.46 | $22.62 | $21.77 | $21.81 | $21.81 | 570,192 |
| 2019-10-22 | $22.60 | $23.10 | $22.60 | $22.92 | $22.92 | 426,870 |
| 2019-10-21 | $22.60 | $22.88 | $22.60 | $22.62 | $22.62 | 244,296 |
| 2019-10-18 | $22.33 | $22.61 | $22.13 | $22.38 | $22.38 | 406,993 |
| 2019-10-17 | $22.61 | $22.77 | $22.33 | $22.47 | $22.47 | 387,813 |
| 2019-10-16 | $22.52 | $22.78 | $22.39 | $22.47 | $22.47 | 416,045 |
| 2019-10-15 | $22.17 | $22.83 | $22.12 | $22.59 | $22.59 | 308,255 |
| 2019-10-14 | $22.51 | $22.53 | $21.98 | $22.00 | $22.00 | 441,138 |
| 2019-10-11 | $22.04 | $23.09 | $22.04 | $22.68 | $22.68 | 982,238 |
| 2019-10-10 | $21.97 | $22.08 | $21.49 | $21.55 | $21.55 | 311,725 |
| 2019-10-09 | $21.76 | $21.97 | $21.60 | $21.84 | $21.84 | 151,659 |
| 2019-10-08 | $21.93 | $22.14 | $21.23 | $21.46 | $21.46 | 372,502 |
| 2019-10-07 | $21.81 | $22.43 | $21.81 | $22.29 | $22.29 | 663,225 |
| 2019-10-04 | $21.52 | $21.83 | $21.47 | $21.77 | $21.77 | 617,516 |
| 2019-10-03 | $21.46 | $21.66 | $21.07 | $21.58 | $21.58 | 597,866 |
| 2019-10-02 | $22.00 | $22.28 | $21.48 | $21.51 | $21.51 | 450,371 |
| 2019-10-01 | $22.70 | $23.26 | $22.11 | $22.24 | $22.24 | 314,859 |
| 2019-09-30 | $22.54 | $22.66 | $22.30 | $22.38 | $22.38 | 793,866 |
| 2019-09-27 | $22.42 | $22.79 | $22.15 | $22.28 | $22.28 | 422,002 |
| 2019-09-26 | $22.22 | $22.82 | $22.13 | $22.50 | $22.50 | 679,804 |
| 2019-09-25 | $21.79 | $22.31 | $21.54 | $22.20 | $22.20 | 1,035,736 |
| 2019-09-24 | $22.36 | $22.60 | $21.83 | $21.87 | $21.87 | 471,604 |
| 2019-09-23 | $21.98 | $22.35 | $21.80 | $22.15 | $22.15 | 462,585 |
| 2019-09-20 | $22.21 | $22.39 | $21.75 | $22.07 | $22.07 | 610,083 |
| 2019-09-19 | $22.67 | $22.91 | $22.27 | $22.27 | $22.27 | 283,149 |
| 2019-09-18 | $22.58 | $22.84 | $22.16 | $22.50 | $22.50 | 274,798 |
| 2019-09-17 | $22.81 | $23.01 | $22.66 | $22.80 | $22.80 | 396,580 |
| 2019-09-16 | $22.56 | $23.22 | $22.56 | $22.92 | $22.92 | 510,426 |
| 2019-09-13 | $22.89 | $23.30 | $22.86 | $22.87 | $22.87 | 273,743 |
| 2019-09-12 | $22.48 | $22.90 | $22.11 | $22.75 | $22.75 | 416,257 |
| 2019-09-11 | $22.02 | $22.56 | $21.74 | $22.45 | $22.45 | 383,228 |
| 2019-09-10 | $21.00 | $22.00 | $20.79 | $21.85 | $21.85 | 542,281 |
| 2019-09-09 | $20.87 | $21.16 | $20.68 | $20.90 | $20.90 | 324,347 |
| 2019-09-06 | $20.88 | $21.10 | $20.70 | $20.82 | $20.82 | 406,884 |
| 2019-09-05 | $20.35 | $21.13 | $20.35 | $20.81 | $20.81 | 993,613 |
| 2019-09-04 | $19.64 | $19.97 | $19.59 | $19.86 | $19.86 | 643,010 |
| 2019-09-03 | $19.58 | $19.79 | $19.10 | $19.31 | $19.31 | 412,419 |
| 2019-08-30 | $19.80 | $20.03 | $19.68 | $19.82 | $19.82 | 285,068 |
| 2019-08-29 | $19.67 | $20.08 | $19.65 | $19.67 | $19.67 | 418,351 |
| 2019-08-28 | $18.80 | $19.37 | $18.71 | $19.24 | $19.24 | 489,219 |
| 2019-08-27 | $19.57 | $19.69 | $18.87 | $18.90 | $18.90 | 382,004 |
| 2019-08-26 | $19.81 | $19.88 | $19.31 | $19.38 | $19.38 | 288,154 |
| 2019-08-23 | $20.43 | $20.55 | $19.51 | $19.57 | $19.57 | 348,443 |
| 2019-08-22 | $20.86 | $20.86 | $20.48 | $20.62 | $20.62 | 213,936 |
| 2019-08-21 | $20.90 | $21.15 | $20.51 | $20.82 | $20.82 | 332,389 |
| 2019-08-20 | $20.58 | $20.79 | $20.38 | $20.66 | $20.66 | 266,057 |
| 2019-08-19 | $21.08 | $21.17 | $20.61 | $20.63 | $20.63 | 234,650 |
| 2019-08-16 | $20.33 | $20.82 | $20.33 | $20.66 | $20.66 | 252,409 |
| 2019-08-15 | $20.27 | $20.28 | $19.96 | $20.18 | $20.18 | 203,255 |
| 2019-08-14 | $20.41 | $20.66 | $19.99 | $20.21 | $20.21 | 261,961 |
| 2019-08-13 | $20.28 | $21.15 | $19.90 | $20.97 | $20.97 | 384,650 |
| 2019-08-12 | $20.34 | $20.69 | $20.32 | $20.42 | $20.42 | 587,840 |
| 2019-08-09 | $20.95 | $21.00 | $20.44 | $20.60 | $20.60 | 471,704 |
| 2019-08-08 | $20.64 | $21.17 | $20.53 | $21.13 | $21.13 | 354,643 |
| 2019-08-07 | $19.93 | $20.52 | $19.89 | $20.44 | $20.44 | 739,214 |
| 2019-08-06 | $20.45 | $20.52 | $19.85 | $20.19 | $20.19 | 406,545 |
| 2019-08-05 | $20.35 | $20.44 | $19.85 | $20.18 | $20.18 | 339,666 |
| 2019-08-02 | $21.20 | $21.45 | $20.57 | $20.96 | $20.96 | 365,187 |
| 2019-08-01 | $21.97 | $22.49 | $21.28 | $21.39 | $21.39 | 361,839 |
| 2019-07-31 | $22.33 | $22.58 | $21.91 | $21.98 | $21.98 | 516,223 |
| 2019-07-30 | $21.80 | $22.44 | $21.61 | $22.34 | $22.34 | 495,487 |
| 2019-07-29 | $23.05 | $23.32 | $22.00 | $22.10 | $22.10 | 456,952 |
| 2019-07-26 | $25.00 | $25.00 | $22.89 | $23.21 | $23.21 | 1,238,590 |
| 2019-07-25 | $25.94 | $25.95 | $25.27 | $25.53 | $25.53 | 345,989 |
| 2019-07-24 | $24.83 | $26.20 | $24.80 | $26.03 | $26.03 | 947,138 |
| 2019-07-23 | $25.02 | $25.02 | $24.70 | $24.75 | $24.75 | 668,771 |
| 2019-07-22 | $24.98 | $25.41 | $24.75 | $24.90 | $24.90 | 335,175 |
| 2019-07-19 | $24.93 | $25.12 | $24.73 | $24.80 | $24.80 | 376,766 |
| 2019-07-18 | $24.65 | $24.96 | $24.50 | $24.90 | $24.90 | 515,845 |
| 2019-07-17 | $24.82 | $24.86 | $24.53 | $24.57 | $24.57 | 419,340 |
| 2019-07-16 | $25.02 | $25.22 | $24.73 | $24.75 | $24.75 | 298,583 |
| 2019-07-15 | $24.94 | $25.26 | $24.90 | $25.08 | $25.08 | 265,266 |
| 2019-07-12 | $24.51 | $25.00 | $24.51 | $24.79 | $24.79 | 241,408 |
| 2019-07-11 | $24.53 | $24.68 | $24.32 | $24.46 | $24.46 | 436,957 |
| 2019-07-10 | $24.32 | $24.62 | $24.23 | $24.41 | $24.41 | 386,983 |
| 2019-07-09 | $23.74 | $24.15 | $23.74 | $24.03 | $24.03 | 233,314 |
| 2019-07-08 | $23.84 | $23.97 | $23.63 | $23.82 | $23.82 | 246,852 |
| 2019-07-05 | $23.72 | $24.13 | $23.66 | $23.98 | $23.98 | 308,634 |
| 2019-07-03 | $24.20 | $24.20 | $23.49 | $24.03 | $24.03 | 103,625 |
| 2019-07-02 | $24.24 | $24.31 | $23.86 | $24.12 | $24.12 | 226,991 |
| 2019-07-01 | $24.35 | $24.70 | $24.11 | $24.32 | $24.32 | 578,744 |
| 2019-06-28 | $23.48 | $23.79 | $23.30 | $23.44 | $23.44 | 959,302 |
| 2019-06-27 | $22.89 | $23.36 | $22.78 | $23.35 | $23.35 | 543,183 |
| 2019-06-26 | $22.67 | $23.08 | $22.56 | $22.72 | $22.72 | 309,647 |
| 2019-06-25 | $22.44 | $22.81 | $22.29 | $22.37 | $22.37 | 274,991 |
| 2019-06-24 | $23.16 | $23.16 | $22.46 | $22.47 | $22.47 | 307,063 |
| 2019-06-21 | $22.99 | $23.14 | $22.64 | $23.02 | $23.02 | 1,313,684 |
| 2019-06-20 | $23.42 | $23.49 | $22.93 | $23.15 | $23.15 | 372,167 |
| 2019-06-19 | $22.97 | $22.97 | $22.62 | $22.88 | $22.88 | 280,104 |
| 2019-06-18 | $22.10 | $23.22 | $22.10 | $22.82 | $22.82 | 351,317 |
| 2019-06-17 | $22.29 | $22.45 | $21.89 | $21.92 | $21.92 | 314,660 |
| 2019-06-14 | $21.71 | $22.28 | $21.41 | $22.18 | $22.18 | 512,521 |
| 2019-06-13 | $22.04 | $22.24 | $21.86 | $21.96 | $21.96 | 153,528 |
| 2019-06-12 | $22.06 | $22.06 | $21.62 | $21.85 | $21.85 | 171,481 |
| 2019-06-11 | $22.77 | $22.87 | $22.08 | $22.13 | $22.13 | 185,930 |
| 2019-06-10 | $21.82 | $22.63 | $21.78 | $22.45 | $22.45 | 372,338 |
| 2019-06-07 | $22.00 | $22.09 | $21.49 | $21.68 | $21.68 | 475,058 |
| 2019-06-06 | $21.63 | $21.88 | $21.24 | $21.74 | $21.74 | 216,654 |
| 2019-06-05 | $21.67 | $21.79 | $21.10 | $21.40 | $21.40 | 444,475 |
| 2019-06-04 | $20.99 | $21.90 | $20.99 | $21.88 | $21.88 | 706,114 |
| 2019-06-03 | $21.34 | $21.75 | $21.15 | $21.44 | $21.44 | 432,639 |
| 2019-05-31 | $20.87 | $21.43 | $20.77 | $21.17 | $21.17 | 305,624 |
| 2019-05-30 | $21.13 | $21.54 | $20.99 | $21.15 | $21.15 | 175,382 |
| 2019-05-29 | $20.56 | $21.17 | $20.43 | $21.11 | $21.11 | 364,783 |
| 2019-05-28 | $21.51 | $21.74 | $20.69 | $20.76 | $20.76 | 513,480 |
| 2019-05-24 | $21.51 | $21.72 | $21.34 | $21.36 | $21.36 | 198,433 |
| 2019-05-23 | $21.21 | $21.53 | $21.09 | $21.37 | $21.37 | 508,146 |
| 2019-05-22 | $22.08 | $22.10 | $21.50 | $21.65 | $21.65 | 478,465 |
| 2019-05-21 | $22.59 | $22.77 | $22.14 | $22.37 | $22.37 | 579,038 |
| 2019-05-20 | $22.93 | $22.93 | $21.97 | $22.21 | $22.21 | 407,757 |
| 2019-05-17 | $23.61 | $24.09 | $23.18 | $23.18 | $23.18 | 303,291 |
| 2019-05-16 | $24.50 | $24.50 | $23.83 | $23.91 | $23.91 | 240,469 |
| 2019-05-15 | $23.89 | $24.85 | $23.89 | $24.70 | $24.70 | 240,488 |
| 2019-05-14 | $24.20 | $24.51 | $23.97 | $24.33 | $24.33 | 228,711 |
| 2019-05-13 | $24.43 | $24.75 | $23.78 | $23.90 | $23.90 | 426,234 |
| 2019-05-10 | $25.10 | $25.36 | $24.59 | $25.08 | $25.08 | 371,341 |
| 2019-05-09 | $24.70 | $25.36 | $24.61 | $25.21 | $25.21 | 322,072 |
| 2019-05-08 | $24.96 | $25.66 | $24.96 | $25.10 | $25.10 | 286,423 |
| 2019-05-07 | $25.63 | $25.73 | $24.71 | $25.06 | $25.06 | 340,235 |
| 2019-05-06 | $25.37 | $26.21 | $25.33 | $25.99 | $25.99 | 435,658 |
| 2019-05-03 | $25.09 | $26.17 | $24.90 | $26.14 | $26.14 | 440,455 |
| 2019-05-02 | $24.94 | $25.93 | $24.48 | $25.07 | $25.07 | 1,121,068 |
| 2019-05-01 | $27.16 | $27.34 | $26.50 | $26.62 | $26.62 | 837,363 |
| 2019-04-30 | $26.87 | $27.11 | $26.38 | $26.91 | $26.91 | 885,955 |
| 2019-04-29 | $27.57 | $27.70 | $26.97 | $26.97 | $26.97 | 354,403 |
| 2019-04-26 | $27.43 | $27.59 | $27.12 | $27.54 | $27.54 | 364,439 |
| 2019-04-25 | $28.46 | $28.46 | $27.23 | $27.60 | $27.60 | 409,950 |
| 2019-04-24 | $28.00 | $28.70 | $27.93 | $28.61 | $28.61 | 598,188 |
| 2019-04-23 | $27.60 | $28.28 | $27.45 | $27.89 | $27.89 | 459,608 |
| 2019-04-22 | $27.61 | $27.71 | $27.36 | $27.56 | $27.56 | 278,669 |
| 2019-04-18 | $27.61 | $27.79 | $27.40 | $27.72 | $27.72 | 325,023 |
| 2019-04-17 | $28.00 | $28.16 | $27.34 | $27.65 | $27.65 | 345,327 |
| 2019-04-16 | $27.56 | $27.75 | $27.23 | $27.71 | $27.71 | 390,703 |
| 2019-04-15 | $27.43 | $27.60 | $27.14 | $27.32 | $27.32 | 226,682 |
| 2019-04-12 | $27.10 | $27.45 | $26.80 | $27.43 | $27.43 | 351,069 |
| 2019-04-11 | $26.94 | $27.09 | $26.70 | $26.85 | $26.85 | 267,156 |
| 2019-04-10 | $26.56 | $26.99 | $26.39 | $26.94 | $26.94 | 378,009 |
| 2019-04-09 | $26.53 | $26.79 | $26.43 | $26.50 | $26.50 | 350,270 |
| 2019-04-08 | $26.66 | $26.66 | $26.32 | $26.64 | $26.64 | 392,504 |
| 2019-04-05 | $26.90 | $26.99 | $26.55 | $26.70 | $26.70 | 217,663 |
| 2019-04-04 | $26.67 | $26.88 | $26.33 | $26.72 | $26.72 | 246,727 |
| 2019-04-03 | $26.34 | $26.87 | $26.20 | $26.65 | $26.65 | 544,290 |
| 2019-04-02 | $26.24 | $26.26 | $25.77 | $25.97 | $25.97 | 354,333 |
| 2019-04-01 | $25.80 | $26.20 | $25.55 | $26.18 | $26.18 | 298,721 |
| 2019-03-29 | $25.42 | $25.79 | $25.30 | $25.53 | $25.53 | 419,560 |
| 2019-03-28 | $24.80 | $25.35 | $24.73 | $25.25 | $25.25 | 279,359 |
| 2019-03-27 | $24.83 | $25.02 | $24.19 | $24.78 | $24.78 | 229,741 |
| 2019-03-26 | $24.55 | $24.84 | $24.40 | $24.80 | $24.80 | 195,867 |
| 2019-03-25 | $24.12 | $24.50 | $23.70 | $24.35 | $24.35 | 276,708 |
| 2019-03-22 | $25.57 | $25.69 | $24.27 | $24.35 | $24.35 | 360,658 |
| 2019-03-21 | $25.25 | $25.94 | $25.10 | $25.81 | $25.81 | 393,110 |
| 2019-03-20 | $25.39 | $25.64 | $25.03 | $25.21 | $25.21 | 297,271 |
| 2019-03-19 | $25.50 | $25.72 | $25.21 | $25.43 | $25.43 | 290,151 |
| 2019-03-18 | $25.32 | $25.63 | $24.92 | $25.29 | $25.29 | 319,690 |
| 2019-03-15 | $24.97 | $25.55 | $24.97 | $25.37 | $25.37 | 532,345 |
| 2019-03-14 | $25.19 | $25.37 | $24.74 | $24.78 | $24.78 | 208,272 |
| 2019-03-13 | $24.99 | $25.55 | $24.59 | $25.25 | $25.25 | 283,314 |
| 2019-03-12 | $25.16 | $25.25 | $24.63 | $25.03 | $25.03 | 533,103 |
| 2019-03-11 | $24.50 | $25.17 | $24.40 | $25.06 | $25.06 | 545,698 |
| 2019-03-08 | $24.00 | $24.65 | $23.96 | $24.46 | $24.46 | 434,436 |
| 2019-03-07 | $24.79 | $24.80 | $24.06 | $24.30 | $24.30 | 623,564 |
| 2019-03-06 | $25.50 | $25.63 | $24.86 | $24.86 | $24.86 | 376,832 |
| 2019-03-05 | $25.72 | $25.72 | $25.22 | $25.39 | $25.39 | 333,137 |
| 2019-03-04 | $25.80 | $26.17 | $25.65 | $25.79 | $25.79 | 954,094 |
| 2019-03-01 | $25.41 | $25.93 | $25.22 | $25.73 | $25.73 | 860,287 |
| 2019-02-28 | $24.60 | $25.52 | $24.60 | $25.14 | $25.14 | 1,088,005 |
| 2019-02-27 | $24.50 | $24.74 | $23.71 | $24.71 | $24.71 | 729,762 |
| 2019-02-26 | $23.64 | $24.68 | $23.07 | $24.55 | $24.55 | 1,805,026 |
| 2019-02-25 | $23.84 | $24.06 | $23.48 | $23.57 | $23.57 | 870,552 |
| 2019-02-22 | $23.35 | $23.67 | $23.02 | $23.63 | $23.63 | 470,530 |
| 2019-02-21 | $23.05 | $23.41 | $22.52 | $23.13 | $23.13 | 526,783 |
| 2019-02-20 | $22.99 | $23.53 | $22.80 | $23.20 | $23.20 | 635,227 |
| 2019-02-19 | $22.73 | $23.14 | $22.34 | $22.96 | $22.96 | 473,984 |
| 2019-02-15 | $22.81 | $22.94 | $22.60 | $22.91 | $22.91 | 362,141 |
| 2019-02-14 | $22.36 | $22.81 | $22.35 | $22.69 | $22.69 | 558,866 |
| 2019-02-13 | $22.37 | $22.57 | $22.19 | $22.44 | $22.44 | 279,470 |
| 2019-02-12 | $22.06 | $22.36 | $22.00 | $22.31 | $22.31 | 493,667 |
| 2019-02-11 | $21.73 | $22.01 | $21.52 | $21.91 | $21.91 | 754,002 |
| 2019-02-08 | $21.45 | $21.91 | $21.37 | $21.73 | $21.73 | 427,882 |
| 2019-02-07 | $21.73 | $22.22 | $21.42 | $21.76 | $21.76 | 963,824 |
| 2019-02-06 | $19.99 | $22.65 | $19.76 | $21.94 | $21.94 | 2,325,642 |
| 2019-02-05 | $19.75 | $19.90 | $19.41 | $19.74 | $19.74 | 841,368 |
| 2019-02-04 | $19.02 | $19.76 | $18.88 | $19.74 | $19.74 | 494,237 |
| 2019-02-01 | $19.77 | $19.94 | $18.85 | $19.04 | $19.04 | 652,061 |
| 2019-01-31 | $19.20 | $19.65 | $18.97 | $19.62 | $19.62 | 646,174 |
| 2019-01-30 | $19.09 | $19.43 | $18.79 | $19.31 | $19.31 | 560,025 |
| 2019-01-29 | $18.85 | $19.02 | $18.61 | $18.83 | $18.83 | 496,864 |
| 2019-01-28 | $18.39 | $19.07 | $17.96 | $18.88 | $18.88 | 933,452 |
| 2019-01-25 | $17.96 | $18.82 | $17.63 | $18.70 | $18.70 | 1,373,159 |
| 2019-01-24 | $17.61 | $18.15 | $17.61 | $17.66 | $17.66 | 738,087 |
| 2019-01-23 | $17.68 | $17.72 | $17.23 | $17.38 | $17.38 | 260,994 |
| 2019-01-22 | $18.02 | $18.05 | $17.28 | $17.53 | $17.53 | 398,785 |
| 2019-01-18 | $18.10 | $18.57 | $17.91 | $18.24 | $18.24 | 672,110 |
| 2019-01-17 | $17.74 | $18.06 | $17.73 | $17.95 | $17.95 | 419,954 |
| 2019-01-16 | $18.16 | $18.28 | $17.82 | $17.90 | $17.90 | 264,973 |
| 2019-01-15 | $17.98 | $18.45 | $17.96 | $18.10 | $18.10 | 280,009 |
| 2019-01-14 | $18.63 | $18.63 | $17.83 | $17.89 | $17.89 | 389,009 |
| 2019-01-11 | $18.63 | $19.02 | $18.44 | $19.00 | $19.00 | 499,362 |
| 2019-01-10 | $17.95 | $19.05 | $17.95 | $18.80 | $18.80 | 495,617 |
| 2019-01-09 | $17.41 | $18.27 | $17.41 | $18.16 | $18.16 | 811,073 |
| 2019-01-08 | $17.57 | $17.77 | $17.10 | $17.18 | $17.18 | 476,872 |
| 2019-01-07 | $17.24 | $17.62 | $17.05 | $17.40 | $17.40 | 282,424 |
| 2019-01-04 | $16.72 | $17.29 | $16.47 | $17.17 | $17.17 | 420,532 |
| 2019-01-03 | $17.10 | $17.39 | $16.47 | $16.69 | $16.69 | 327,299 |
| 2019-01-02 | $17.26 | $17.88 | $17.26 | $17.64 | $17.64 | 357,196 |
| 2018-12-31 | $17.70 | $17.83 | $17.34 | $17.60 | $17.60 | 341,941 |
| 2018-12-28 | $17.53 | $18.04 | $17.17 | $17.63 | $17.63 | 359,427 |
| 2018-12-27 | $16.68 | $17.50 | $16.68 | $17.48 | $17.48 | 387,887 |
| 2018-12-26 | $16.12 | $16.99 | $15.93 | $16.97 | $16.97 | 545,275 |
| 2018-12-24 | $16.23 | $16.58 | $16.04 | $16.14 | $16.14 | 278,537 |
| 2018-12-21 | $17.05 | $17.41 | $16.30 | $16.37 | $16.37 | 1,825,431 |
| 2018-12-20 | $17.52 | $17.91 | $17.02 | $17.06 | $17.06 | 660,351 |
| 2018-12-19 | $18.16 | $18.40 | $17.36 | $17.54 | $17.54 | 403,173 |
| 2018-12-18 | $18.17 | $18.50 | $17.94 | $18.16 | $18.16 | 497,547 |
| 2018-12-17 | $18.59 | $18.67 | $17.77 | $17.93 | $17.93 | 479,980 |
| 2018-12-14 | $18.57 | $19.17 | $18.54 | $18.69 | $18.69 | 282,148 |
| 2018-12-13 | $19.35 | $19.58 | $18.85 | $18.85 | $18.85 | 315,859 |
| 2018-12-12 | $19.24 | $19.76 | $18.97 | $19.23 | $19.23 | 379,364 |
| 2018-12-11 | $19.16 | $19.40 | $18.72 | $18.87 | $18.87 | 264,815 |
| 2018-12-10 | $18.80 | $19.03 | $18.64 | $18.76 | $18.76 | 321,469 |
| 2018-12-07 | $19.78 | $20.10 | $18.82 | $18.88 | $18.88 | 527,033 |
| 2018-12-06 | $19.57 | $19.79 | $19.04 | $19.72 | $19.72 | 644,731 |
| 2018-12-04 | $20.56 | $20.86 | $19.89 | $20.02 | $20.02 | 744,604 |
| 2018-12-03 | $20.82 | $20.96 | $20.26 | $20.76 | $20.76 | 629,980 |
| 2018-11-30 | $20.07 | $20.41 | $19.78 | $20.40 | $20.40 | 556,120 |
| 2018-11-29 | $20.06 | $20.44 | $19.78 | $20.19 | $20.19 | 338,190 |
| 2018-11-28 | $19.54 | $20.29 | $19.10 | $20.23 | $20.23 | 341,336 |
| 2018-11-27 | $19.68 | $20.09 | $19.32 | $19.35 | $19.35 | 518,720 |
| 2018-11-26 | $19.11 | $19.92 | $18.86 | $19.83 | $19.83 | 690,920 |
| 2018-11-23 | $18.60 | $19.36 | $18.58 | $18.82 | $18.82 | 199,112 |
| 2018-11-21 | $18.73 | $19.09 | $18.26 | $18.85 | $18.85 | 441,012 |
| 2018-11-20 | $18.60 | $19.07 | $18.44 | $18.51 | $18.51 | 524,658 |
| 2018-11-19 | $19.30 | $19.45 | $18.88 | $18.97 | $18.97 | 411,242 |
| 2018-11-16 | $18.62 | $19.43 | $18.40 | $19.39 | $19.39 | 572,520 |
| 2018-11-15 | $18.81 | $19.40 | $18.70 | $19.07 | $19.07 | 588,231 |
| 2018-11-14 | $18.42 | $18.98 | $18.40 | $18.87 | $18.87 | 669,317 |
| 2018-11-13 | $18.35 | $18.95 | $18.16 | $18.17 | $18.17 | 631,124 |
| 2018-11-12 | $18.84 | $18.84 | $17.93 | $18.21 | $18.21 | 631,395 |
| 2018-11-09 | $19.39 | $19.50 | $18.93 | $18.95 | $18.95 | 496,622 |
| 2018-11-08 | $19.19 | $19.57 | $18.86 | $19.48 | $19.48 | 478,808 |
| 2018-11-07 | $20.24 | $20.45 | $19.28 | $19.37 | $19.37 | 748,445 |
| 2018-11-06 | $19.73 | $20.47 | $19.69 | $20.08 | $20.08 | 912,271 |
| 2018-11-05 | $20.30 | $20.45 | $19.14 | $19.84 | $19.84 | 868,155 |
| 2018-11-02 | $20.11 | $20.39 | $19.67 | $20.31 | $20.31 | 849,308 |
| 2018-11-01 | $19.43 | $20.15 | $19.11 | $20.09 | $20.09 | 1,032,824 |
| 2018-10-31 | $17.52 | $19.89 | $17.38 | $19.41 | $19.41 | 1,972,995 |
| 2018-10-30 | $15.94 | $17.14 | $15.75 | $17.01 | $17.01 | 767,866 |
| 2018-10-29 | $15.75 | $16.37 | $15.69 | $15.94 | $15.94 | 713,828 |
| 2018-10-26 | $15.20 | $15.63 | $14.93 | $15.42 | $15.42 | 1,751,635 |
| 2018-10-25 | $15.32 | $15.73 | $14.87 | $15.39 | $15.39 | 1,430,990 |
| 2018-10-24 | $16.77 | $16.90 | $16.12 | $16.14 | $16.14 | 615,248 |
| 2018-10-23 | $16.49 | $17.00 | $16.49 | $16.95 | $16.95 | 760,229 |
| 2018-10-22 | $16.81 | $17.20 | $16.72 | $16.89 | $16.89 | 627,463 |
| 2018-10-19 | $17.04 | $17.18 | $16.63 | $16.69 | $16.69 | 628,283 |
| 2018-10-18 | $17.43 | $17.58 | $16.97 | $17.00 | $17.00 | 680,313 |
| 2018-10-17 | $17.63 | $17.85 | $17.47 | $17.77 | $17.77 | 467,970 |
| 2018-10-16 | $17.13 | $17.87 | $16.80 | $17.68 | $17.68 | 697,423 |
| 2018-10-15 | $16.39 | $17.50 | $16.33 | $16.97 | $16.97 | 730,161 |
| 2018-10-12 | $17.04 | $17.04 | $16.25 | $16.41 | $16.41 | 606,586 |
| 2018-10-11 | $16.50 | $17.12 | $16.29 | $16.69 | $16.69 | 786,951 |
| 2018-10-10 | $16.91 | $17.09 | $16.51 | $16.53 | $16.53 | 818,637 |
| 2018-10-09 | $17.34 | $17.50 | $16.96 | $17.09 | $17.09 | 504,946 |
| 2018-10-08 | $17.74 | $17.79 | $17.15 | $17.45 | $17.45 | 1,002,407 |
| 2018-10-05 | $19.08 | $19.09 | $17.89 | $17.90 | $17.90 | 883,630 |
| 2018-10-04 | $19.70 | $19.79 | $19.08 | $19.13 | $19.13 | 938,115 |
| 2018-10-03 | $19.77 | $19.99 | $19.35 | $19.84 | $19.84 | 436,015 |
| 2018-10-02 | $19.86 | $20.20 | $19.75 | $19.76 | $19.76 | 395,583 |
| 2018-10-01 | $19.92 | $20.20 | $19.89 | $19.95 | $19.95 | 527,863 |
| 2018-09-28 | $19.51 | $19.91 | $19.31 | $19.88 | $19.88 | 547,708 |
| 2018-09-27 | $19.57 | $19.67 | $19.39 | $19.55 | $19.55 | 331,528 |
| 2018-09-26 | $20.04 | $20.04 | $19.43 | $19.51 | $19.51 | 526,198 |
| 2018-09-25 | $20.16 | $20.20 | $19.82 | $20.03 | $20.03 | 410,273 |
| 2018-09-24 | $19.90 | $20.20 | $19.84 | $20.19 | $20.19 | 656,560 |
| 2018-09-21 | $19.60 | $20.11 | $19.55 | $20.03 | $20.03 | 1,840,729 |
| 2018-09-20 | $19.49 | $19.58 | $19.43 | $19.52 | $19.52 | 1,069,673 |
| 2018-09-19 | $19.22 | $19.44 | $19.16 | $19.36 | $19.36 | 661,747 |
| 2018-09-18 | $18.73 | $19.28 | $18.73 | $19.22 | $19.22 | 693,896 |
| 2018-09-17 | $18.61 | $18.77 | $18.54 | $18.66 | $18.66 | 689,969 |
| 2018-09-14 | $18.38 | $18.70 | $18.38 | $18.65 | $18.65 | 345,086 |
| 2018-09-13 | $18.43 | $18.54 | $18.25 | $18.43 | $18.43 | 324,093 |
| 2018-09-12 | $18.18 | $18.29 | $17.78 | $18.28 | $18.28 | 402,649 |
| 2018-09-11 | $18.44 | $18.67 | $18.19 | $18.35 | $18.35 | 495,784 |
| 2018-09-10 | $18.48 | $18.52 | $18.26 | $18.51 | $18.51 | 295,969 |
| 2018-09-07 | $18.38 | $18.52 | $18.23 | $18.41 | $18.41 | 558,806 |
| 2018-09-06 | $18.80 | $18.90 | $18.46 | $18.49 | $18.49 | 786,444 |
| 2018-09-05 | $18.82 | $19.02 | $18.68 | $18.80 | $18.80 | 592,973 |
| 2018-09-04 | $19.18 | $19.31 | $18.68 | $18.88 | $18.88 | 679,378 |
| 2018-08-31 | $19.20 | $19.51 | $19.07 | $19.28 | $19.28 | 659,574 |
| 2018-08-30 | $19.00 | $19.36 | $18.95 | $19.20 | $19.20 | 551,668 |
| 2018-08-29 | $19.06 | $19.10 | $18.73 | $19.10 | $19.10 | 589,250 |
| 2018-08-28 | $19.03 | $19.25 | $18.69 | $19.02 | $19.02 | 1,000,900 |
| 2018-08-27 | $19.00 | $19.36 | $18.91 | $18.91 | $18.91 | 429,964 |
| 2018-08-24 | $18.88 | $18.95 | $18.75 | $18.92 | $18.92 | 504,969 |
| 2018-08-23 | $18.80 | $18.99 | $18.70 | $18.77 | $18.77 | 635,649 |
| 2018-08-22 | $18.88 | $18.90 | $18.60 | $18.78 | $18.78 | 742,836 |
| 2018-08-21 | $18.83 | $19.02 | $18.67 | $18.89 | $18.89 | 1,214,043 |
| 2018-08-20 | $19.03 | $19.12 | $18.77 | $18.79 | $18.79 | 1,043,815 |
| 2018-08-17 | $19.40 | $19.48 | $18.93 | $19.04 | $19.04 | 1,006,504 |
| 2018-08-16 | $19.06 | $19.51 | $18.85 | $19.48 | $19.48 | 1,355,628 |
| 2018-08-15 | $19.24 | $19.35 | $18.78 | $18.91 | $18.91 | 2,103,165 |
| 2018-08-14 | $19.11 | $19.31 | $18.94 | $19.27 | $19.27 | 1,397,327 |
| 2018-08-13 | $18.84 | $19.38 | $18.73 | $19.14 | $19.14 | 1,691,245 |
| 2018-08-10 | $17.99 | $18.56 | $17.87 | $18.40 | $18.40 | 1,037,075 |
| 2018-08-09 | $17.78 | $18.49 | $17.77 | $18.30 | $18.30 | 1,388,926 |
| 2018-08-08 | $16.69 | $18.20 | $16.60 | $17.67 | $17.67 | 3,616,751 |
| 2018-08-07 | $17.49 | $18.00 | $17.21 | $17.90 | $17.90 | 1,785,487 |
| 2018-08-06 | $16.92 | $17.33 | $16.64 | $17.31 | $17.31 | 847,098 |
| 2018-08-03 | $17.56 | $17.60 | $16.90 | $17.02 | $17.02 | 858,425 |
| 2018-08-02 | $17.06 | $17.54 | $17.06 | $17.51 | $17.51 | 577,147 |
| 2018-08-01 | $17.24 | $17.25 | $16.89 | $17.14 | $17.14 | 469,774 |
| 2018-07-31 | $17.04 | $17.41 | $17.04 | $17.31 | $17.31 | 680,746 |
| 2018-07-30 | $16.92 | $17.13 | $16.84 | $16.98 | $16.98 | 528,391 |
| 2018-07-27 | $17.16 | $17.19 | $16.81 | $16.86 | $16.86 | 511,117 |
| 2018-07-26 | $17.15 | $17.34 | $16.94 | $17.06 | $17.06 | 425,632 |
| 2018-07-25 | $17.19 | $17.24 | $17.01 | $17.10 | $17.10 | 691,001 |
| 2018-07-24 | $17.42 | $17.42 | $17.08 | $17.10 | $17.10 | 722,307 |
| 2018-07-23 | $17.20 | $17.27 | $16.95 | $17.16 | $17.16 | 796,806 |
| 2018-07-20 | $17.48 | $17.48 | $17.14 | $17.22 | $17.22 | 475,689 |
| 2018-07-19 | $16.86 | $17.59 | $16.86 | $17.41 | $17.41 | 718,049 |
| 2018-07-18 | $17.07 | $17.26 | $16.80 | $17.11 | $17.11 | 997,181 |
| 2018-07-17 | $16.89 | $17.34 | $16.89 | $17.28 | $17.28 | 570,888 |
| 2018-07-16 | $16.67 | $17.17 | $16.60 | $17.01 | $17.01 | 793,999 |
| 2018-07-13 | $17.01 | $17.39 | $16.55 | $16.55 | $16.55 | 1,126,495 |
| 2018-07-12 | $17.09 | $17.24 | $16.72 | $17.20 | $17.20 | 1,399,483 |
| 2018-07-11 | $17.05 | $17.05 | $16.81 | $17.01 | $17.01 | 769,231 |
| 2018-07-10 | $17.00 | $17.13 | $16.95 | $17.12 | $17.12 | 825,501 |
| 2018-07-09 | $17.10 | $17.10 | $16.69 | $17.00 | $17.00 | 555,532 |
| 2018-07-06 | $16.93 | $17.02 | $16.81 | $17.00 | $17.00 | 557,731 |
| 2018-07-05 | $16.67 | $17.16 | $16.33 | $16.94 | $16.94 | 1,139,186 |
| 2018-07-03 | $16.56 | $16.77 | $16.35 | $16.59 | $16.59 | 679,781 |
| 2018-07-02 | $15.39 | $16.51 | $15.39 | $16.50 | $16.50 | 1,488,596 |
| 2018-06-29 | $15.49 | $15.82 | $15.49 | $15.59 | $15.59 | 1,324,415 |
| 2018-06-28 | $15.71 | $15.88 | $15.49 | $15.72 | $15.72 | 878,612 |
| 2018-06-27 | $16.03 | $16.06 | $15.73 | $15.73 | $15.73 | 759,812 |
| 2018-06-26 | $16.08 | $16.14 | $15.84 | $16.02 | $16.02 | 488,231 |
| 2018-06-25 | $16.33 | $16.35 | $15.80 | $16.10 | $16.10 | 780,587 |
| 2018-06-22 | $16.71 | $16.80 | $16.30 | $16.41 | $16.41 | 696,107 |
| 2018-06-21 | $16.88 | $16.88 | $16.52 | $16.61 | $16.61 | 540,237 |
| 2018-06-20 | $17.11 | $17.26 | $16.85 | $16.87 | $16.87 | 498,283 |
| 2018-06-19 | $17.10 | $17.16 | $16.76 | $17.04 | $17.04 | 744,653 |
| 2018-06-18 | $17.55 | $17.70 | $16.76 | $17.40 | $17.40 | 1,453,437 |
| 2018-06-15 | $17.71 | $17.75 | $17.32 | $17.67 | $17.67 | 1,486,341 |
| 2018-06-14 | $18.25 | $18.32 | $17.70 | $17.80 | $17.80 | 1,127,267 |
| 2018-06-13 | $18.78 | $18.96 | $17.99 | $18.21 | $18.21 | 1,520,350 |
| 2018-06-12 | $18.62 | $19.17 | $18.58 | $18.77 | $18.77 | 730,223 |
| 2018-06-11 | $19.59 | $19.77 | $18.59 | $18.67 | $18.67 | 1,106,958 |
| 2018-06-08 | $19.89 | $19.93 | $19.27 | $19.58 | $19.58 | 869,159 |
| 2018-06-07 | $19.61 | $20.11 | $19.56 | $20.02 | $20.02 | 806,908 |
| 2018-06-06 | $19.09 | $19.61 | $19.01 | $19.59 | $19.59 | 1,097,043 |
| 2018-06-05 | $19.04 | $19.25 | $18.64 | $19.03 | $19.03 | 786,991 |
| 2018-06-04 | $18.75 | $18.96 | $18.71 | $18.95 | $18.95 | 516,829 |
| 2018-06-01 | $18.44 | $18.70 | $18.36 | $18.66 | $18.66 | 410,133 |
| 2018-05-31 | $18.65 | $18.77 | $18.31 | $18.35 | $18.35 | 383,121 |
| 2018-05-30 | $18.97 | $19.06 | $18.63 | $18.69 | $18.69 | 547,508 |
| 2018-05-29 | $18.80 | $18.97 | $18.61 | $18.89 | $18.89 | 538,927 |
| 2018-05-25 | $18.47 | $18.95 | $18.47 | $18.86 | $18.86 | 512,939 |
| 2018-05-24 | $18.55 | $18.76 | $18.48 | $18.56 | $18.56 | 361,126 |
| 2018-05-23 | $18.62 | $18.83 | $18.50 | $18.50 | $18.50 | 444,049 |
| 2018-05-22 | $18.96 | $19.08 | $18.71 | $18.72 | $18.72 | 440,904 |
| 2018-05-21 | $19.17 | $19.30 | $18.85 | $18.94 | $18.94 | 420,885 |
| 2018-05-18 | $19.06 | $19.19 | $18.63 | $19.06 | $19.06 | 877,549 |
| 2018-05-17 | $19.13 | $19.44 | $19.03 | $19.10 | $19.10 | 322,449 |
| 2018-05-16 | $18.98 | $19.19 | $18.80 | $19.17 | $19.17 | 786,997 |
| 2018-05-15 | $18.57 | $19.26 | $18.39 | $18.99 | $18.99 | 1,273,259 |
| 2018-05-14 | $19.10 | $19.33 | $18.64 | $18.66 | $18.66 | 776,104 |
| 2018-05-11 | $18.93 | $19.04 | $18.63 | $18.89 | $18.89 | 711,886 |
| 2018-05-10 | $18.86 | $19.36 | $18.60 | $19.00 | $19.00 | 991,466 |
| 2018-05-09 | $19.34 | $19.64 | $17.54 | $18.84 | $18.84 | 6,161,942 |
| 2018-05-08 | $23.91 | $24.25 | $23.69 | $23.83 | $23.83 | 809,634 |
| 2018-05-07 | $23.66 | $24.22 | $23.51 | $23.85 | $23.85 | 892,989 |
| 2018-05-04 | $23.03 | $23.53 | $23.03 | $23.43 | $23.43 | 611,449 |
| 2018-05-03 | $23.35 | $23.35 | $22.80 | $23.09 | $23.09 | 551,635 |
| 2018-05-02 | $23.30 | $23.76 | $23.06 | $23.48 | $23.48 | 337,857 |
| 2018-05-01 | $22.36 | $23.39 | $22.35 | $23.32 | $23.32 | 581,471 |
| 2018-04-30 | $22.12 | $22.36 | $22.02 | $22.33 | $22.33 | 347,934 |
| 2018-04-27 | $22.77 | $22.99 | $21.92 | $22.06 | $22.06 | 443,502 |
| 2018-04-26 | $22.62 | $23.02 | $22.53 | $22.64 | $22.64 | 323,400 |
| 2018-04-25 | $22.96 | $23.11 | $22.34 | $22.46 | $22.46 | 418,263 |
| 2018-04-24 | $23.22 | $23.52 | $22.80 | $22.93 | $22.93 | 638,688 |
| 2018-04-23 | $23.38 | $23.50 | $22.96 | $23.07 | $23.07 | 222,229 |
| 2018-04-20 | $23.10 | $23.47 | $23.10 | $23.27 | $23.27 | 232,244 |
| 2018-04-19 | $23.49 | $23.56 | $22.94 | $23.22 | $23.22 | 262,491 |
| 2018-04-18 | $23.53 | $23.84 | $23.10 | $23.66 | $23.66 | 318,704 |
| 2018-04-17 | $23.15 | $23.68 | $23.10 | $23.58 | $23.58 | 273,311 |
| 2018-04-16 | $23.20 | $23.30 | $22.80 | $23.06 | $23.06 | 296,391 |
| 2018-04-13 | $23.39 | $23.55 | $22.92 | $23.17 | $23.17 | 304,521 |
| 2018-04-12 | $23.07 | $23.38 | $22.81 | $23.29 | $23.29 | 452,385 |
| 2018-04-11 | $22.96 | $23.28 | $22.81 | $22.95 | $22.95 | 655,317 |
| 2018-04-10 | $22.72 | $23.30 | $22.65 | $23.12 | $23.12 | 492,596 |
| 2018-04-09 | $22.62 | $23.05 | $22.30 | $22.31 | $22.31 | 559,043 |
| 2018-04-06 | $22.92 | $23.23 | $22.34 | $22.38 | $22.38 | 395,509 |
| 2018-04-05 | $23.03 | $23.54 | $22.94 | $23.22 | $23.22 | 594,544 |
| 2018-04-04 | $21.68 | $22.91 | $21.29 | $22.82 | $22.82 | 564,352 |
| 2018-04-03 | $22.75 | $22.84 | $21.08 | $22.01 | $22.01 | 1,624,965 |
| 2018-04-02 | $22.64 | $23.04 | $22.52 | $22.61 | $22.61 | 602,546 |
| 2018-03-29 | $22.59 | $23.03 | $22.38 | $22.75 | $22.75 | 347,771 |
| 2018-03-28 | $23.02 | $23.22 | $22.32 | $22.52 | $22.52 | 531,961 |
| 2018-03-27 | $23.43 | $23.50 | $22.80 | $23.02 | $23.02 | 484,114 |
| 2018-03-26 | $23.51 | $23.77 | $23.05 | $23.43 | $23.43 | 490,591 |
| 2018-03-23 | $23.73 | $23.73 | $22.98 | $23.02 | $23.02 | 552,829 |
| 2018-03-22 | $24.21 | $24.55 | $23.78 | $23.78 | $23.78 | 908,487 |
| 2018-03-21 | $23.89 | $24.92 | $23.89 | $24.61 | $24.61 | 410,266 |
| 2018-03-20 | $23.99 | $24.17 | $23.82 | $24.01 | $24.01 | 258,792 |
| 2018-03-19 | $24.50 | $24.50 | $23.48 | $23.94 | $23.94 | 463,443 |
| 2018-03-16 | $24.78 | $24.78 | $24.39 | $24.70 | $24.70 | 757,276 |
| 2018-03-15 | $25.08 | $25.28 | $24.71 | $24.85 | $24.85 | 389,660 |
| 2018-03-14 | $25.43 | $25.43 | $24.81 | $25.00 | $25.00 | 427,732 |
| 2018-03-13 | $25.81 | $26.03 | $25.16 | $25.25 | $25.25 | 565,750 |
| 2018-03-12 | $25.37 | $25.81 | $25.37 | $25.69 | $25.69 | 589,187 |
| 2018-03-09 | $24.56 | $25.21 | $24.49 | $25.12 | $25.12 | 781,286 |
| 2018-03-08 | $23.79 | $24.45 | $23.72 | $24.42 | $24.42 | 382,283 |
| 2018-03-07 | $23.35 | $23.89 | $23.35 | $23.75 | $23.75 | 386,970 |
| 2018-03-06 | $23.35 | $23.78 | $22.95 | $23.50 | $23.50 | 765,809 |
| 2018-03-05 | $22.71 | $23.34 | $22.69 | $23.14 | $23.14 | 1,015,778 |
| 2018-03-02 | $22.43 | $23.09 | $22.43 | $22.75 | $22.75 | 507,488 |
| 2018-03-01 | $22.79 | $22.98 | $22.22 | $22.70 | $22.70 | 672,698 |
| 2018-02-28 | $23.36 | $23.46 | $22.73 | $22.73 | $22.73 | 441,980 |
| 2018-02-27 | $23.75 | $24.27 | $23.31 | $23.31 | $23.31 | 459,279 |
| 2018-02-26 | $23.50 | $23.86 | $23.32 | $23.80 | $23.80 | 819,426 |
| 2018-02-23 | $23.16 | $23.42 | $22.78 | $23.42 | $23.42 | 489,853 |
| 2018-02-22 | $23.05 | $23.21 | $22.89 | $23.00 | $23.00 | 480,449 |
| 2018-02-21 | $23.23 | $23.35 | $22.79 | $23.00 | $23.00 | 722,590 |
| 2018-02-20 | $22.94 | $23.65 | $22.65 | $23.12 | $23.12 | 623,863 |
| 2018-02-16 | $22.97 | $23.48 | $22.79 | $22.89 | $22.89 | 545,366 |
| 2018-02-15 | $23.24 | $23.47 | $22.66 | $23.06 | $23.06 | 992,562 |
| 2018-02-14 | $23.61 | $25.16 | $23.00 | $23.22 | $23.22 | 2,460,438 |
| 2018-02-13 | $25.04 | $25.54 | $25.00 | $25.52 | $25.52 | 753,501 |
| 2018-02-12 | $24.72 | $25.41 | $24.60 | $25.24 | $25.24 | 515,936 |
| 2018-02-09 | $24.50 | $24.75 | $23.77 | $24.59 | $24.59 | 627,278 |
| 2018-02-08 | $24.95 | $24.95 | $23.86 | $24.16 | $24.16 | 1,029,817 |
| 2018-02-07 | $24.94 | $25.32 | $24.72 | $24.98 | $24.98 | 392,790 |
| 2018-02-06 | $24.44 | $25.46 | $24.17 | $25.16 | $25.16 | 673,747 |
| 2018-02-05 | $24.84 | $25.57 | $24.59 | $24.95 | $24.95 | 694,241 |
| 2018-02-02 | $25.66 | $25.66 | $25.05 | $25.07 | $25.07 | 429,403 |
| 2018-02-01 | $25.68 | $26.14 | $25.52 | $25.66 | $25.66 | 361,407 |
| 2018-01-31 | $26.45 | $26.62 | $25.73 | $25.79 | $25.79 | 323,232 |
| 2018-01-30 | $26.35 | $26.78 | $26.17 | $26.18 | $26.18 | 463,295 |
| 2018-01-29 | $27.24 | $27.24 | $26.64 | $26.84 | $26.84 | 685,399 |
| 2018-01-26 | $26.32 | $27.40 | $26.32 | $27.39 | $27.39 | 834,820 |
| 2018-01-25 | $25.99 | $26.22 | $25.79 | $26.20 | $26.20 | 589,157 |
| 2018-01-24 | $25.65 | $26.09 | $25.45 | $25.79 | $25.79 | 695,159 |
| 2018-01-23 | $25.31 | $25.61 | $25.20 | $25.54 | $25.54 | 656,745 |
| 2018-01-22 | $25.21 | $25.44 | $25.10 | $25.27 | $25.27 | 542,291 |
| 2018-01-19 | $25.10 | $25.23 | $24.58 | $25.16 | $25.16 | 1,043,486 |
| 2018-01-18 | $25.93 | $26.08 | $24.90 | $25.09 | $25.09 | 728,979 |
| 2018-01-17 | $26.05 | $26.19 | $25.80 | $25.95 | $25.95 | 559,316 |
| 2018-01-16 | $27.02 | $27.02 | $25.86 | $25.88 | $25.88 | 665,825 |
| 2018-01-12 | $26.83 | $26.99 | $26.48 | $26.78 | $26.78 | 420,969 |
| 2018-01-11 | $27.13 | $27.13 | $26.13 | $26.76 | $26.76 | 589,355 |
| 2018-01-10 | $27.71 | $27.77 | $26.65 | $27.11 | $27.11 | 578,464 |
| 2018-01-09 | $27.95 | $28.06 | $27.44 | $28.00 | $28.00 | 926,481 |
| 2018-01-08 | $27.44 | $27.92 | $27.30 | $27.82 | $27.82 | 579,936 |
| 2018-01-05 | $27.27 | $27.74 | $27.16 | $27.46 | $27.46 | 254,070 |
| 2018-01-04 | $27.50 | $27.67 | $26.88 | $27.21 | $27.21 | 421,883 |
| 2018-01-03 | $27.29 | $27.46 | $26.96 | $27.22 | $27.22 | 250,633 |
| 2018-01-02 | $26.62 | $27.21 | $26.11 | $27.19 | $27.19 | 339,432 |
| 2017-12-29 | $26.85 | $26.85 | $26.40 | $26.42 | $26.42 | 422,507 |
| 2017-12-28 | $26.67 | $27.06 | $26.67 | $26.82 | $26.82 | 390,719 |
| 2017-12-27 | $26.39 | $26.75 | $26.30 | $26.61 | $26.61 | 256,077 |
| 2017-12-26 | $26.29 | $26.48 | $26.16 | $26.36 | $26.36 | 245,584 |
| 2017-12-22 | $26.50 | $26.82 | $26.36 | $26.57 | $26.57 | 251,468 |
| 2017-12-21 | $26.22 | $26.81 | $26.05 | $26.75 | $26.75 | 917,962 |
| 2017-12-20 | $25.56 | $25.95 | $25.48 | $25.92 | $25.92 | 237,300 |
| 2017-12-19 | $26.27 | $26.31 | $25.56 | $25.59 | $25.59 | 363,424 |
| 2017-12-18 | $25.87 | $26.42 | $25.72 | $26.25 | $26.25 | 369,891 |
| 2017-12-15 | $25.48 | $25.86 | $25.13 | $25.56 | $25.56 | 605,592 |
| 2017-12-14 | $25.32 | $25.64 | $25.08 | $25.15 | $25.15 | 474,477 |
| 2017-12-13 | $25.07 | $25.43 | $24.87 | $25.24 | $25.24 | 292,762 |
| 2017-12-12 | $24.79 | $25.42 | $24.71 | $24.99 | $24.99 | 365,160 |
| 2017-12-11 | $24.94 | $25.15 | $24.53 | $24.88 | $24.88 | 328,705 |
| 2017-12-08 | $25.28 | $25.49 | $24.79 | $24.81 | $24.81 | 273,258 |
| 2017-12-07 | $25.29 | $25.43 | $24.71 | $24.97 | $24.97 | 324,840 |
| 2017-12-06 | $25.10 | $25.42 | $24.98 | $25.17 | $25.17 | 325,031 |
| 2017-12-05 | $25.32 | $25.73 | $25.18 | $25.31 | $25.31 | 431,268 |
| 2017-12-04 | $26.18 | $26.51 | $25.31 | $25.37 | $25.37 | 307,040 |
| 2017-12-01 | $26.33 | $26.33 | $24.61 | $25.86 | $25.86 | 384,818 |
| 2017-11-30 | $26.28 | $26.74 | $26.10 | $26.41 | $26.41 | 454,069 |
| 2017-11-29 | $26.94 | $27.18 | $26.04 | $26.05 | $26.05 | 401,682 |
| 2017-11-28 | $26.85 | $27.13 | $26.68 | $27.01 | $27.01 | 320,522 |
| 2017-11-27 | $27.15 | $27.28 | $26.78 | $26.80 | $26.80 | 373,944 |
| 2017-11-24 | $26.90 | $27.39 | $26.84 | $27.22 | $27.22 | 220,318 |
| 2017-11-22 | $27.24 | $27.28 | $26.72 | $26.82 | $26.82 | 469,743 |
| 2017-11-21 | $26.97 | $27.37 | $26.82 | $27.25 | $27.25 | 431,744 |
| 2017-11-20 | $26.55 | $26.91 | $26.46 | $26.72 | $26.72 | 453,587 |
| 2017-11-17 | $25.82 | $26.70 | $25.82 | $26.41 | $26.41 | 484,207 |
| 2017-11-16 | $25.61 | $26.07 | $25.61 | $25.94 | $25.94 | 451,405 |
| 2017-11-15 | $25.52 | $25.73 | $25.08 | $25.43 | $25.43 | 407,236 |
| 2017-11-14 | $25.83 | $26.10 | $25.68 | $25.88 | $25.88 | 440,574 |
| 2017-11-13 | $25.79 | $26.15 | $25.72 | $26.00 | $26.00 | 434,595 |
| 2017-11-10 | $25.99 | $26.13 | $25.53 | $25.96 | $25.96 | 695,955 |
| 2017-11-09 | $26.16 | $26.42 | $25.78 | $26.04 | $26.04 | 875,432 |
| 2017-11-08 | $23.60 | $26.44 | $23.51 | $26.34 | $26.34 | 406,894 |
| 2017-11-07 | $24.31 | $24.51 | $23.42 | $23.73 | $23.73 | 629,512 |
| 2017-11-06 | $24.01 | $25.34 | $24.01 | $24.53 | $24.53 | 845,003 |
| 2017-11-03 | $23.46 | $23.73 | $23.27 | $23.65 | $23.65 | 431,914 |
| 2017-11-02 | $23.82 | $23.91 | $23.35 | $23.49 | $23.49 | 333,927 |
| 2017-11-01 | $24.76 | $24.76 | $23.80 | $23.86 | $23.86 | 482,694 |
| 2017-10-31 | $24.05 | $24.61 | $24.05 | $24.47 | $24.47 | 549,564 |
| 2017-10-30 | $23.77 | $24.16 | $23.65 | $24.10 | $24.10 | 322,157 |
| 2017-10-27 | $23.44 | $23.99 | $23.20 | $23.94 | $23.94 | 354,522 |
| 2017-10-26 | $23.15 | $23.31 | $23.01 | $23.30 | $23.30 | 362,991 |
| 2017-10-25 | $22.78 | $23.16 | $22.47 | $23.11 | $23.11 | 469,710 |
| 2017-10-24 | $23.23 | $23.32 | $22.87 | $23.02 | $23.02 | 469,424 |
| 2017-10-23 | $23.41 | $23.41 | $23.03 | $23.15 | $23.15 | 422,101 |
| 2017-10-20 | $23.48 | $23.54 | $23.24 | $23.24 | $23.24 | 448,545 |
| 2017-10-19 | $23.22 | $23.40 | $22.86 | $23.18 | $23.18 | 406,514 |
| 2017-10-18 | $23.49 | $23.65 | $23.27 | $23.54 | $23.54 | 471,881 |
| 2017-10-17 | $23.14 | $23.39 | $23.00 | $23.35 | $23.35 | 573,953 |
| 2017-10-16 | $23.47 | $23.59 | $23.08 | $23.20 | $23.20 | 417,764 |
| 2017-10-13 | $23.73 | $23.88 | $23.35 | $23.44 | $23.44 | 452,847 |
| 2017-10-12 | $23.63 | $24.20 | $23.48 | $23.69 | $23.69 | 742,893 |
| 2017-10-11 | $23.56 | $23.81 | $23.52 | $23.65 | $23.65 | 332,648 |
| 2017-10-10 | $23.54 | $23.86 | $23.42 | $23.61 | $23.61 | 530,333 |
| 2017-10-09 | $23.49 | $23.59 | $23.39 | $23.54 | $23.54 | 483,358 |
| 2017-10-06 | $23.35 | $23.69 | $23.35 | $23.49 | $23.49 | 372,144 |
| 2017-10-05 | $23.70 | $23.70 | $23.35 | $23.44 | $23.44 | 544,062 |
| 2017-10-04 | $23.80 | $23.89 | $23.54 | $23.61 | $23.61 | 321,754 |
| 2017-10-03 | $23.92 | $24.04 | $23.65 | $23.87 | $23.87 | 554,764 |
| 2017-10-02 | $23.85 | $24.09 | $23.56 | $23.86 | $23.86 | 487,771 |
| 2017-09-29 | $23.85 | $23.91 | $23.44 | $23.75 | $23.75 | 666,127 |
| 2017-09-28 | $23.44 | $24.25 | $23.31 | $23.93 | $23.93 | 698,238 |
| 2017-09-27 | $22.50 | $23.52 | $22.47 | $23.33 | $23.33 | 523,446 |
| 2017-09-26 | $22.39 | $22.50 | $22.28 | $22.28 | $22.28 | 391,429 |
| 2017-09-25 | $22.74 | $22.99 | $22.09 | $22.25 | $22.25 | 553,838 |
| 2017-09-22 | $22.48 | $23.00 | $22.48 | $22.95 | $22.95 | 384,420 |
| 2017-09-21 | $22.70 | $22.80 | $22.25 | $22.64 | $22.64 | 564,926 |
| 2017-09-20 | $22.88 | $22.98 | $22.50 | $22.70 | $22.70 | 733,541 |
| 2017-09-19 | $23.34 | $23.34 | $22.81 | $22.90 | $22.90 | 686,435 |
| 2017-09-18 | $23.26 | $23.76 | $23.08 | $23.22 | $23.22 | 780,910 |
| 2017-09-15 | $22.75 | $23.37 | $22.70 | $23.21 | $23.21 | 1,995,946 |
| 2017-09-14 | $22.56 | $22.88 | $22.50 | $22.63 | $22.63 | 408,310 |
| 2017-09-13 | $22.46 | $22.65 | $22.36 | $22.60 | $22.60 | 463,173 |
| 2017-09-12 | $22.47 | $22.64 | $22.24 | $22.50 | $22.50 | 756,511 |
| 2017-09-11 | $21.95 | $22.42 | $21.95 | $22.28 | $22.28 | 526,981 |
| 2017-09-08 | $22.20 | $22.20 | $21.64 | $21.73 | $21.73 | 583,382 |
| 2017-09-07 | $22.54 | $22.59 | $21.98 | $22.23 | $22.23 | 760,052 |
| 2017-09-06 | $21.85 | $22.53 | $21.85 | $22.45 | $22.45 | 1,151,351 |
| 2017-09-05 | $21.67 | $21.93 | $21.43 | $21.68 | $21.68 | 585,745 |
| 2017-09-01 | $21.71 | $21.79 | $21.46 | $21.77 | $21.77 | 485,760 |
| 2017-08-31 | $21.60 | $21.72 | $21.49 | $21.60 | $21.60 | 538,031 |
| 2017-08-30 | $21.49 | $21.68 | $21.26 | $21.51 | $21.51 | 590,522 |
| 2017-08-29 | $21.38 | $21.77 | $21.24 | $21.36 | $21.36 | 875,041 |
| 2017-08-28 | $21.75 | $21.94 | $21.42 | $21.73 | $21.73 | 801,123 |
| 2017-08-25 | $21.63 | $21.94 | $21.52 | $21.72 | $21.72 | 1,275,336 |
| 2017-08-24 | $21.15 | $21.62 | $21.12 | $21.56 | $21.56 | 952,559 |
| 2017-08-23 | $20.66 | $20.93 | $20.38 | $20.89 | $20.89 | 886,224 |
| 2017-08-22 | $20.79 | $20.99 | $20.61 | $20.81 | $20.81 | 441,723 |
| 2017-08-21 | $21.33 | $21.39 | $20.49 | $20.67 | $20.67 | 950,773 |
| 2017-08-18 | $20.79 | $21.37 | $20.61 | $21.29 | $21.29 | 991,125 |
| 2017-08-17 | $21.70 | $21.81 | $20.86 | $20.87 | $20.87 | 1,201,420 |
| 2017-08-16 | $21.98 | $22.20 | $21.70 | $21.78 | $21.78 | 1,030,255 |
| 2017-08-15 | $21.80 | $22.04 | $21.48 | $21.94 | $21.94 | 1,104,184 |
| 2017-08-14 | $21.97 | $22.24 | $21.64 | $21.69 | $21.69 | 1,319,355 |
| 2017-08-11 | $21.89 | $22.10 | $21.29 | $21.70 | $21.70 | 1,535,604 |
| 2017-08-10 | $22.29 | $22.49 | $22.02 | $22.15 | $22.15 | 1,107,618 |
| 2017-08-09 | $22.59 | $23.25 | $22.06 | $22.65 | $22.65 | 2,247,570 |
| 2017-08-08 | $24.60 | $25.20 | $24.60 | $24.69 | $24.69 | 673,096 |
| 2017-08-07 | $24.20 | $24.92 | $24.17 | $24.68 | $24.68 | 690,553 |
| 2017-08-04 | $24.17 | $24.89 | $24.02 | $24.24 | $24.24 | 973,740 |
| 2017-08-03 | $24.66 | $24.78 | $24.03 | $24.06 | $24.06 | 988,439 |
| 2017-08-02 | $26.65 | $26.65 | $24.51 | $24.59 | $24.59 | 1,403,409 |
| 2017-08-01 | $26.36 | $26.62 | $26.00 | $26.49 | $26.49 | 421,138 |
| 2017-07-31 | $26.22 | $26.50 | $25.90 | $26.20 | $26.20 | 479,460 |
| 2017-07-28 | $26.00 | $26.39 | $25.93 | $26.22 | $26.22 | 352,511 |
| 2017-07-27 | $27.00 | $27.05 | $25.67 | $26.17 | $26.17 | 568,307 |
| 2017-07-26 | $26.60 | $26.91 | $26.48 | $26.88 | $26.88 | 583,429 |
| 2017-07-25 | $26.68 | $27.00 | $26.22 | $26.60 | $26.60 | 436,804 |
| 2017-07-24 | $27.02 | $27.03 | $26.45 | $26.73 | $26.73 | 497,741 |
| 2017-07-21 | $27.43 | $27.43 | $26.94 | $27.06 | $27.06 | 359,451 |
| 2017-07-20 | $27.20 | $27.59 | $27.00 | $27.33 | $27.33 | 663,148 |
| 2017-07-19 | $26.97 | $27.15 | $26.82 | $27.10 | $27.10 | 426,000 |
| 2017-07-18 | $26.67 | $27.05 | $26.39 | $26.81 | $26.81 | 631,580 |
| 2017-07-17 | $28.36 | $28.36 | $26.60 | $26.72 | $26.72 | 1,381,858 |
| 2017-07-14 | $28.32 | $28.85 | $28.32 | $28.78 | $28.78 | 310,589 |
| 2017-07-13 | $28.79 | $28.79 | $28.14 | $28.17 | $28.17 | 472,101 |
| 2017-07-12 | $28.87 | $28.99 | $28.46 | $28.80 | $28.80 | 518,400 |
| 2017-07-11 | $28.47 | $28.91 | $28.28 | $28.60 | $28.60 | 385,952 |
| 2017-07-10 | $28.17 | $28.43 | $27.92 | $28.31 | $28.31 | 311,436 |
| 2017-07-07 | $28.03 | $28.47 | $27.91 | $28.16 | $28.16 | 376,655 |
| 2017-07-06 | $27.51 | $28.07 | $27.21 | $27.79 | $27.79 | 621,533 |
| 2017-07-05 | $27.64 | $28.00 | $27.49 | $27.85 | $27.85 | 510,373 |
| 2017-07-03 | $28.03 | $28.03 | $27.23 | $27.48 | $27.48 | 266,916 |
| 2017-06-30 | $27.91 | $28.39 | $27.76 | $27.89 | $27.89 | 498,152 |
| 2017-06-29 | $28.05 | $28.14 | $27.06 | $27.89 | $27.89 | 640,975 |
| 2017-06-28 | $28.06 | $28.35 | $27.64 | $28.30 | $28.30 | 360,201 |
| 2017-06-27 | $28.94 | $29.00 | $27.68 | $27.75 | $27.75 | 580,581 |
| 2017-06-26 | $30.07 | $30.23 | $29.09 | $29.15 | $29.15 | 307,338 |
| 2017-06-23 | $29.65 | $30.06 | $29.52 | $29.86 | $29.86 | 1,068,479 |
| 2017-06-22 | $30.00 | $30.00 | $29.35 | $29.57 | $29.57 | 1,246,845 |
| 2017-06-21 | $28.77 | $29.67 | $28.74 | $29.60 | $29.60 | 665,456 |
| 2017-06-20 | $28.95 | $29.17 | $28.60 | $28.67 | $28.67 | 782,422 |
| 2017-06-19 | $28.09 | $29.06 | $28.00 | $28.96 | $28.96 | 718,927 |
| 2017-06-16 | $27.94 | $28.31 | $27.56 | $27.80 | $27.80 | 1,550,930 |
| 2017-06-15 | $27.97 | $28.30 | $27.80 | $28.06 | $28.06 | 526,661 |
| 2017-06-14 | $29.17 | $29.24 | $28.08 | $28.57 | $28.57 | 546,136 |
| 2017-06-13 | $29.15 | $29.65 | $28.60 | $28.93 | $28.93 | 617,757 |
| 2017-06-12 | $29.85 | $29.85 | $27.51 | $28.76 | $28.76 | 1,866,146 |
| 2017-06-09 | $32.00 | $32.47 | $29.37 | $30.31 | $30.31 | 1,111,118 |
| 2017-06-08 | $30.84 | $31.79 | $30.51 | $31.78 | $31.78 | 680,274 |
| 2017-06-07 | $31.39 | $31.46 | $30.56 | $30.68 | $30.68 | 1,068,158 |
| 2017-06-06 | $30.39 | $31.59 | $30.32 | $31.19 | $31.19 | 1,323,642 |
| 2017-06-05 | $30.91 | $31.09 | $30.15 | $30.46 | $30.46 | 1,154,208 |
| 2017-06-02 | $31.13 | $31.25 | $30.80 | $30.87 | $30.87 | 563,926 |
| 2017-06-01 | $31.18 | $31.32 | $30.83 | $30.94 | $30.94 | 696,816 |
| 2017-05-31 | $31.69 | $31.69 | $30.91 | $31.15 | $31.15 | 560,180 |
| 2017-05-30 | $31.61 | $31.85 | $31.22 | $31.44 | $31.44 | 595,718 |
| 2017-05-26 | $31.06 | $31.62 | $30.75 | $31.55 | $31.55 | 670,987 |
| 2017-05-25 | $31.44 | $31.62 | $30.97 | $31.17 | $31.17 | 698,700 |
| 2017-05-24 | $31.11 | $31.44 | $30.95 | $31.41 | $31.41 | 535,848 |
| 2017-05-23 | $31.86 | $31.86 | $31.06 | $31.14 | $31.14 | 949,396 |
| 2017-05-22 | $31.20 | $31.86 | $31.05 | $31.73 | $31.73 | 678,069 |
| 2017-05-19 | $31.18 | $31.40 | $30.95 | $31.11 | $31.11 | 647,682 |
| 2017-05-18 | $30.75 | $31.36 | $30.50 | $31.00 | $31.00 | 1,224,078 |
| 2017-05-17 | $31.76 | $31.93 | $30.77 | $30.89 | $30.89 | 1,498,785 |
| 2017-05-16 | $31.85 | $32.24 | $31.56 | $32.19 | $32.19 | 1,107,061 |
| 2017-05-15 | $31.24 | $31.85 | $30.98 | $31.75 | $31.75 | 1,288,826 |
| 2017-05-12 | $30.12 | $31.16 | $29.83 | $31.12 | $31.12 | 8,807,065 |
| 2017-05-11 | $29.63 | $30.26 | $29.37 | $30.12 | $30.12 | 1,448,105 |
| 2017-05-10 | $28.98 | $30.73 | $28.64 | $29.79 | $29.79 | 1,520,455 |
| 2017-05-09 | $29.00 | $30.30 | $28.91 | $29.41 | $29.41 | 3,575,462 |
| 2017-05-08 | $27.83 | $28.35 | $27.70 | $27.84 | $27.84 | 900,882 |
| 2017-05-05 | $27.82 | $27.90 | $27.51 | $27.80 | $27.80 | 655,138 |
| 2017-05-04 | $27.58 | $27.95 | $27.53 | $27.77 | $27.77 | 344,203 |
| 2017-05-03 | $27.55 | $27.91 | $27.47 | $27.56 | $27.56 | 439,482 |
| 2017-05-02 | $28.12 | $28.28 | $27.64 | $27.78 | $27.78 | 258,740 |
| 2017-05-01 | $27.83 | $28.14 | $27.75 | $28.08 | $28.08 | 283,598 |
| 2017-04-28 | $28.62 | $28.62 | $27.81 | $27.83 | $27.83 | 340,439 |
| 2017-04-27 | $28.30 | $28.71 | $28.01 | $28.62 | $28.62 | 346,864 |
| 2017-04-26 | $28.36 | $28.43 | $27.75 | $28.10 | $28.10 | 454,993 |
| 2017-04-25 | $28.12 | $28.74 | $27.95 | $28.45 | $28.45 | 367,201 |
| 2017-04-24 | $27.80 | $28.17 | $27.78 | $27.83 | $27.83 | 647,095 |
| 2017-04-21 | $27.68 | $27.68 | $27.30 | $27.52 | $27.52 | 335,348 |
| 2017-04-20 | $27.36 | $27.77 | $27.15 | $27.72 | $27.72 | 307,866 |
| 2017-04-19 | $27.05 | $27.34 | $26.84 | $27.07 | $27.07 | 584,542 |
| 2017-04-18 | $26.61 | $26.90 | $26.61 | $26.87 | $26.87 | 389,549 |
| 2017-04-17 | $26.72 | $26.99 | $26.66 | $26.86 | $26.86 | 517,728 |
| 2017-04-13 | $27.04 | $27.27 | $26.48 | $26.62 | $26.62 | 719,030 |
| 2017-04-12 | $27.40 | $27.98 | $27.02 | $27.08 | $27.08 | 338,527 |
| 2017-04-11 | $27.63 | $27.77 | $27.06 | $27.35 | $27.35 | 513,897 |
| 2017-04-10 | $28.00 | $28.12 | $27.48 | $27.73 | $27.73 | 359,623 |
| 2017-04-07 | $28.02 | $28.30 | $27.73 | $27.99 | $27.99 | 749,132 |
| 2017-04-06 | $27.62 | $28.13 | $27.50 | $28.03 | $28.03 | 477,790 |
| 2017-04-05 | $28.12 | $28.18 | $27.56 | $27.60 | $27.60 | 520,999 |
| 2017-04-04 | $27.94 | $28.56 | $27.77 | $27.90 | $27.90 | 689,486 |
| 2017-04-03 | $28.09 | $28.33 | $27.62 | $28.08 | $28.08 | 475,416 |
| 2017-03-31 | $27.90 | $28.33 | $27.79 | $28.05 | $28.05 | 641,157 |
| 2017-03-30 | $27.92 | $28.13 | $27.71 | $27.98 | $27.98 | 509,303 |
| 2017-03-29 | $27.47 | $28.42 | $27.26 | $27.95 | $27.95 | 1,395,138 |
| 2017-03-28 | $26.51 | $26.75 | $26.33 | $26.51 | $26.51 | 521,310 |
| 2017-03-27 | $26.10 | $26.70 | $25.85 | $26.55 | $26.55 | 339,940 |
| 2017-03-24 | $26.44 | $26.70 | $26.34 | $26.50 | $26.50 | 379,661 |
| 2017-03-23 | $25.88 | $26.48 | $25.78 | $26.22 | $26.22 | 473,523 |
| 2017-03-22 | $25.83 | $26.27 | $25.67 | $25.94 | $25.94 | 421,927 |
| 2017-03-21 | $27.34 | $27.98 | $25.83 | $25.87 | $25.87 | 982,474 |
| 2017-03-20 | $26.39 | $27.39 | $26.30 | $27.27 | $27.27 | 590,081 |
| 2017-03-17 | $26.38 | $26.58 | $26.05 | $26.36 | $26.36 | 2,530,567 |
| 2017-03-16 | $26.51 | $26.64 | $26.10 | $26.23 | $26.23 | 421,477 |
| 2017-03-15 | $26.32 | $26.54 | $26.16 | $26.43 | $26.43 | 426,029 |
| 2017-03-14 | $26.26 | $26.33 | $25.83 | $26.22 | $26.22 | 378,338 |
| 2017-03-13 | $26.42 | $26.70 | $26.20 | $26.32 | $26.32 | 501,411 |
| 2017-03-10 | $26.35 | $26.63 | $26.29 | $26.42 | $26.42 | 403,681 |
| 2017-03-09 | $26.07 | $26.40 | $25.96 | $26.16 | $26.16 | 418,216 |
| 2017-03-08 | $26.08 | $26.59 | $26.08 | $26.19 | $26.19 | 424,224 |
| 2017-03-07 | $25.92 | $26.37 | $25.92 | $26.05 | $26.05 | 536,748 |
| 2017-03-06 | $25.61 | $26.13 | $24.78 | $26.03 | $26.03 | 1,291,795 |
| 2017-03-03 | $25.88 | $26.10 | $25.67 | $25.92 | $25.92 | 762,554 |
| 2017-03-02 | $26.00 | $26.28 | $25.68 | $25.86 | $25.86 | 537,705 |
| 2017-03-01 | $26.28 | $26.43 | $26.00 | $26.34 | $26.34 | 760,542 |
| 2017-02-28 | $26.52 | $26.54 | $25.88 | $26.04 | $26.04 | 810,805 |
| 2017-02-27 | $26.50 | $26.84 | $26.34 | $26.49 | $26.49 | 965,516 |
| 2017-02-24 | $26.38 | $26.71 | $25.85 | $26.70 | $26.70 | 599,414 |
| 2017-02-23 | $26.86 | $26.86 | $26.30 | $26.55 | $26.55 | 633,581 |
| 2017-02-22 | $26.88 | $26.97 | $26.61 | $26.83 | $26.83 | 435,712 |
| 2017-02-21 | $26.72 | $27.05 | $26.72 | $27.03 | $27.03 | 544,780 |
| 2017-02-17 | $26.62 | $26.68 | $26.47 | $26.64 | $26.64 | 569,856 |
| 2017-02-16 | $26.78 | $26.95 | $26.38 | $26.76 | $26.76 | 523,737 |
| 2017-02-15 | $26.69 | $27.00 | $26.33 | $26.69 | $26.69 | 1,036,134 |
| 2017-02-14 | $26.64 | $26.93 | $26.32 | $26.77 | $26.77 | 748,636 |
| 2017-02-13 | $27.41 | $27.50 | $26.72 | $26.74 | $26.74 | 1,086,851 |
| 2017-02-10 | $26.65 | $27.38 | $26.44 | $27.35 | $27.35 | 1,603,564 |
| 2017-02-09 | $24.75 | $26.95 | $23.85 | $26.58 | $26.58 | 2,511,501 |
| 2017-02-08 | $26.49 | $26.92 | $26.22 | $26.84 | $26.84 | 2,219,093 |
| 2017-02-07 | $26.05 | $26.43 | $25.84 | $26.42 | $26.42 | 1,260,091 |
| 2017-02-06 | $26.08 | $26.37 | $25.69 | $26.20 | $26.20 | 1,126,303 |
| 2017-02-03 | $25.79 | $26.10 | $25.68 | $26.08 | $26.08 | 488,057 |
| 2017-02-02 | $25.67 | $25.72 | $25.38 | $25.63 | $25.63 | 557,189 |
| 2017-02-01 | $25.75 | $25.98 | $25.59 | $25.82 | $25.82 | 716,115 |
| 2017-01-31 | $25.15 | $25.61 | $24.94 | $25.58 | $25.58 | 1,138,828 |
| 2017-01-30 | $24.93 | $25.31 | $24.62 | $25.26 | $25.26 | 770,995 |
| 2017-01-27 | $25.10 | $25.18 | $24.86 | $25.18 | $25.18 | 553,491 |
| 2017-01-26 | $25.20 | $25.20 | $24.64 | $24.97 | $24.97 | 511,697 |
| 2017-01-25 | $24.90 | $25.18 | $24.80 | $25.14 | $25.14 | 641,183 |
| 2017-01-24 | $24.03 | $24.59 | $23.93 | $24.59 | $24.59 | 531,569 |
| 2017-01-23 | $24.30 | $24.46 | $23.79 | $23.96 | $23.96 | 889,365 |
| 2017-01-20 | $24.45 | $24.82 | $24.07 | $24.27 | $24.27 | 897,222 |
| 2017-01-19 | $24.23 | $24.46 | $24.08 | $24.34 | $24.34 | 885,537 |
| 2017-01-18 | $24.94 | $25.12 | $24.22 | $24.33 | $24.33 | 1,506,479 |
| 2017-01-17 | $24.50 | $24.92 | $24.14 | $24.79 | $24.79 | 1,948,185 |
| 2017-01-13 | $23.66 | $24.67 | $23.41 | $24.66 | $24.66 | 1,781,404 |
| 2017-01-12 | $22.83 | $23.75 | $22.77 | $23.69 | $23.69 | 1,508,943 |
| 2017-01-11 | $22.76 | $22.97 | $22.58 | $22.91 | $22.91 | 396,519 |
| 2017-01-10 | $22.63 | $22.87 | $22.37 | $22.87 | $22.87 | 690,484 |
| 2017-01-09 | $21.55 | $22.78 | $21.55 | $22.61 | $22.61 | 1,121,698 |
| 2017-01-06 | $21.51 | $21.75 | $21.33 | $21.44 | $21.44 | 621,997 |
| 2017-01-05 | $21.94 | $22.05 | $21.61 | $21.71 | $21.71 | 345,447 |
| 2017-01-04 | $22.06 | $22.27 | $21.68 | $21.98 | $21.98 | 532,803 |
| 2017-01-03 | $22.58 | $22.62 | $21.56 | $22.02 | $22.02 | 696,518 |
| 2016-12-30 | $22.32 | $22.54 | $21.63 | $21.80 | $21.80 | 630,379 |
| 2016-12-29 | $22.13 | $22.39 | $22.06 | $22.20 | $22.20 | 348,573 |
| 2016-12-28 | $22.79 | $22.96 | $22.06 | $22.12 | $22.12 | 451,190 |
| 2016-12-27 | $22.42 | $23.07 | $22.30 | $22.70 | $22.70 | 633,441 |
| 2016-12-23 | $22.19 | $22.35 | $22.06 | $22.30 | $22.30 | 358,116 |
| 2016-12-22 | $22.51 | $22.64 | $22.16 | $22.25 | $22.25 | 732,391 |
| 2016-12-21 | $22.53 | $22.79 | $22.17 | $22.55 | $22.55 | 488,213 |
| 2016-12-20 | $22.40 | $22.69 | $22.01 | $22.37 | $22.37 | 797,480 |
| 2016-12-19 | $21.59 | $22.67 | $21.46 | $22.35 | $22.35 | 1,162,613 |
| 2016-12-16 | $21.76 | $21.91 | $21.28 | $21.50 | $21.50 | 859,445 |
| 2016-12-15 | $20.98 | $21.72 | $20.94 | $21.61 | $21.61 | 450,983 |
| 2016-12-14 | $20.78 | $21.04 | $20.76 | $20.88 | $20.88 | 433,941 |
| 2016-12-13 | $20.79 | $21.03 | $20.59 | $20.78 | $20.78 | 686,542 |
| 2016-12-12 | $20.72 | $20.98 | $20.45 | $20.68 | $20.68 | 367,369 |
| 2016-12-09 | $21.64 | $21.64 | $20.72 | $20.85 | $20.85 | 947,574 |
| 2016-12-08 | $20.76 | $21.57 | $20.75 | $21.51 | $21.51 | 743,110 |
| 2016-12-07 | $20.09 | $20.69 | $20.00 | $20.61 | $20.61 | 519,221 |
| 2016-12-06 | $19.87 | $20.31 | $19.87 | $20.18 | $20.18 | 441,151 |
| 2016-12-05 | $19.62 | $19.99 | $19.51 | $19.89 | $19.89 | 620,584 |
| 2016-12-02 | $19.29 | $19.78 | $19.22 | $19.49 | $19.49 | 649,337 |
| 2016-12-01 | $20.57 | $20.60 | $19.28 | $19.47 | $19.47 | 1,253,770 |
| 2016-11-30 | $21.53 | $21.53 | $20.43 | $20.43 | $20.43 | 968,469 |
| 2016-11-29 | $21.51 | $21.73 | $21.28 | $21.38 | $21.38 | 911,131 |
| 2016-11-28 | $21.92 | $21.98 | $21.37 | $21.49 | $21.49 | 649,367 |
| 2016-11-25 | $21.95 | $22.19 | $21.72 | $21.91 | $21.91 | 311,008 |
| 2016-11-23 | $22.18 | $22.40 | $21.72 | $22.02 | $22.02 | 1,201,926 |
| 2016-11-22 | $22.19 | $22.37 | $22.01 | $22.31 | $22.31 | 670,892 |
| 2016-11-21 | $22.34 | $22.85 | $21.81 | $21.99 | $21.99 | 974,489 |
| 2016-11-18 | $22.19 | $22.37 | $21.77 | $22.34 | $22.34 | 836,472 |
| 2016-11-17 | $21.31 | $22.31 | $21.23 | $22.19 | $22.19 | 1,640,249 |
| 2016-11-16 | $21.14 | $21.44 | $20.79 | $21.21 | $21.21 | 1,365,947 |
| 2016-11-15 | $21.30 | $21.59 | $21.00 | $21.30 | $21.30 | 852,383 |
| 2016-11-14 | $21.30 | $21.59 | $20.81 | $21.15 | $21.15 | 1,129,561 |
| 2016-11-11 | $20.60 | $21.60 | $20.57 | $21.20 | $21.20 | 973,898 |
| 2016-11-10 | $22.00 | $22.02 | $20.62 | $20.71 | $20.71 | 1,367,493 |
| 2016-11-09 | $20.63 | $21.97 | $20.35 | $21.78 | $21.78 | 1,860,835 |
| 2016-11-08 | $19.64 | $21.50 | $18.91 | $21.23 | $21.23 | 2,680,952 |
| 2016-11-07 | $19.32 | $19.37 | $18.82 | $18.99 | $18.99 | 1,260,658 |
| 2016-11-04 | $18.70 | $19.18 | $18.62 | $18.92 | $18.92 | 649,173 |
| 2016-11-03 | $18.65 | $19.05 | $18.53 | $18.91 | $18.91 | 600,499 |
| 2016-11-02 | $18.69 | $18.79 | $18.52 | $18.59 | $18.59 | 830,131 |
| 2016-11-01 | $18.72 | $18.96 | $18.39 | $18.70 | $18.70 | 584,078 |
| 2016-10-31 | $18.59 | $18.80 | $18.36 | $18.71 | $18.71 | 572,399 |
| 2016-10-28 | $18.39 | $18.91 | $18.26 | $18.48 | $18.48 | 687,981 |
| 2016-10-27 | $19.61 | $19.71 | $18.35 | $18.37 | $18.37 | 1,235,010 |
| 2016-10-26 | $19.50 | $19.72 | $19.42 | $19.50 | $19.50 | 453,368 |
| 2016-10-25 | $19.59 | $19.73 | $19.44 | $19.65 | $19.65 | 457,766 |
| 2016-10-24 | $19.48 | $19.75 | $19.36 | $19.58 | $19.58 | 714,491 |
| 2016-10-21 | $19.37 | $19.54 | $19.11 | $19.34 | $19.34 | 801,180 |
| 2016-10-20 | $19.55 | $19.65 | $19.33 | $19.52 | $19.52 | 477,920 |
| 2016-10-19 | $19.70 | $19.70 | $19.40 | $19.62 | $19.62 | 548,915 |
| 2016-10-18 | $19.66 | $19.89 | $19.59 | $19.77 | $19.77 | 366,470 |
| 2016-10-17 | $19.58 | $19.71 | $19.28 | $19.39 | $19.39 | 611,109 |
| 2016-10-14 | $19.94 | $20.13 | $19.66 | $19.67 | $19.67 | 558,953 |
| 2016-10-13 | $20.31 | $20.31 | $19.53 | $19.70 | $19.70 | 1,110,904 |
| 2016-10-12 | $20.50 | $20.74 | $20.15 | $20.66 | $20.66 | 612,783 |
| 2016-10-11 | $21.29 | $21.35 | $20.45 | $20.49 | $20.49 | 1,238,369 |
| 2016-10-10 | $21.02 | $21.42 | $20.97 | $21.39 | $21.39 | 673,941 |
| 2016-10-07 | $20.80 | $21.00 | $20.70 | $20.90 | $20.90 | 427,989 |
| 2016-10-06 | $20.65 | $20.99 | $20.55 | $20.90 | $20.90 | 485,278 |
| 2016-10-05 | $21.19 | $21.32 | $20.69 | $20.72 | $20.72 | 987,628 |
| 2016-10-04 | $20.51 | $21.11 | $20.45 | $21.07 | $21.07 | 1,161,164 |
| 2016-10-03 | $20.27 | $20.54 | $20.11 | $20.46 | $20.46 | 827,764 |
| 2016-09-30 | $19.91 | $20.42 | $19.90 | $20.27 | $20.27 | 977,182 |
| 2016-09-29 | $19.68 | $19.96 | $19.47 | $19.87 | $19.87 | 720,616 |
| 2016-09-28 | $19.62 | $19.79 | $19.53 | $19.71 | $19.71 | 941,382 |
| 2016-09-27 | $19.05 | $19.75 | $18.91 | $19.71 | $19.71 | 568,138 |
| 2016-09-26 | $19.23 | $19.36 | $18.91 | $19.13 | $19.13 | 676,228 |
| 2016-09-23 | $19.82 | $19.85 | $19.42 | $19.43 | $19.43 | 731,959 |
| 2016-09-22 | $20.00 | $20.25 | $19.80 | $19.85 | $19.85 | 1,434,715 |
| 2016-09-21 | $19.35 | $19.91 | $19.27 | $19.90 | $19.90 | 1,123,450 |
| 2016-09-20 | $19.33 | $19.47 | $19.13 | $19.26 | $19.26 | 561,716 |
| 2016-09-19 | $19.48 | $19.66 | $19.26 | $19.28 | $19.28 | 854,247 |
| 2016-09-16 | $19.54 | $19.54 | $18.93 | $19.21 | $19.21 | 1,219,485 |
| 2016-09-15 | $18.40 | $19.17 | $18.28 | $19.14 | $19.14 | 915,579 |
| 2016-09-14 | $18.08 | $18.56 | $17.83 | $18.33 | $18.33 | 1,373,174 |
| 2016-09-13 | $18.33 | $18.66 | $18.04 | $18.18 | $18.18 | 933,889 |
| 2016-09-12 | $18.04 | $18.56 | $17.82 | $18.53 | $18.53 | 1,612,759 |
| 2016-09-09 | $19.16 | $19.26 | $18.49 | $18.50 | $18.50 | 1,280,381 |
| 2016-09-08 | $19.37 | $19.55 | $19.26 | $19.36 | $19.36 | 989,685 |
| 2016-09-07 | $19.76 | $19.81 | $19.40 | $19.50 | $19.50 | 924,820 |
| 2016-09-06 | $19.84 | $20.01 | $19.67 | $19.81 | $19.81 | 838,941 |
| 2016-09-02 | $19.54 | $19.90 | $19.31 | $19.88 | $19.88 | 978,213 |
| 2016-09-01 | $19.17 | $19.55 | $19.02 | $19.52 | $19.52 | 788,020 |
| 2016-08-31 | $18.97 | $19.26 | $18.80 | $19.17 | $19.17 | 999,735 |
| 2016-08-30 | $19.22 | $19.40 | $18.97 | $19.04 | $19.04 | 770,424 |
| 2016-08-29 | $18.91 | $19.24 | $18.81 | $19.19 | $19.19 | 1,459,996 |
| 2016-08-26 | $18.54 | $18.97 | $18.48 | $18.92 | $18.92 | 1,297,786 |
| 2016-08-25 | $18.20 | $18.69 | $18.20 | $18.51 | $18.51 | 1,074,575 |
| 2016-08-24 | $18.48 | $18.59 | $18.11 | $18.17 | $18.17 | 1,648,179 |
| 2016-08-23 | $18.38 | $18.78 | $18.38 | $18.56 | $18.56 | 1,354,721 |
| 2016-08-22 | $18.05 | $18.48 | $18.01 | $18.37 | $18.37 | 1,106,634 |
| 2016-08-19 | $18.17 | $18.25 | $17.85 | $18.14 | $18.14 | 1,230,226 |
| 2016-08-18 | $18.13 | $18.32 | $18.02 | $18.18 | $18.18 | 1,241,498 |
| 2016-08-17 | $18.60 | $18.60 | $17.96 | $18.15 | $18.15 | 1,393,688 |
| 2016-08-16 | $18.53 | $18.71 | $18.30 | $18.60 | $18.60 | 1,560,942 |
| 2016-08-15 | $18.29 | $18.72 | $18.17 | $18.52 | $18.52 | 1,964,110 |
| 2016-08-12 | $17.65 | $18.05 | $17.61 | $18.05 | $18.05 | 1,553,608 |
| 2016-08-11 | $17.75 | $17.87 | $17.50 | $17.63 | $17.63 | 2,139,341 |
| 2016-08-10 | $17.21 | $18.35 | $17.20 | $17.41 | $17.41 | 3,875,974 |
| 2016-08-09 | $18.57 | $18.89 | $17.13 | $17.30 | $17.30 | 11,812,110 |
| 2016-08-08 | $21.75 | $22.11 | $21.61 | $21.90 | $21.90 | 1,927,601 |
| 2016-08-05 | $21.71 | $21.87 | $21.21 | $21.55 | $21.55 | 1,065,396 |
| 2016-08-04 | $21.55 | $21.80 | $21.37 | $21.56 | $21.56 | 535,129 |
| 2016-08-03 | $21.27 | $21.44 | $20.60 | $21.44 | $21.44 | 910,926 |
| 2016-08-02 | $21.95 | $22.00 | $21.35 | $21.42 | $21.42 | 882,425 |
| 2016-08-01 | $21.81 | $22.07 | $21.72 | $22.04 | $22.04 | 827,280 |
| 2016-07-29 | $22.09 | $22.13 | $21.61 | $21.81 | $21.81 | 1,349,537 |
| 2016-07-28 | $22.10 | $22.45 | $21.82 | $22.07 | $22.07 | 696,215 |
| 2016-07-27 | $22.45 | $22.50 | $22.10 | $22.26 | $22.26 | 800,156 |
| 2016-07-26 | $21.96 | $22.40 | $21.89 | $22.36 | $22.36 | 1,405,980 |
| 2016-07-25 | $21.34 | $21.86 | $21.20 | $21.81 | $21.81 | 1,318,029 |
| 2016-07-22 | $20.85 | $21.11 | $20.44 | $21.10 | $21.10 | 600,304 |
| 2016-07-21 | $21.35 | $21.50 | $20.82 | $20.82 | $20.82 | 791,473 |
| 2016-07-20 | $21.35 | $21.50 | $21.21 | $21.32 | $21.32 | 771,203 |
| 2016-07-19 | $20.87 | $21.22 | $20.87 | $21.15 | $21.15 | 745,509 |
| 2016-07-18 | $20.55 | $21.15 | $20.44 | $20.96 | $20.96 | 1,217,906 |
| 2016-07-15 | $20.62 | $20.66 | $20.30 | $20.53 | $20.53 | 469,835 |
| 2016-07-14 | $20.69 | $20.75 | $20.24 | $20.61 | $20.61 | 720,358 |
| 2016-07-13 | $20.74 | $20.79 | $20.47 | $20.50 | $20.50 | 1,133,910 |
| 2016-07-12 | $20.53 | $20.78 | $20.47 | $20.72 | $20.72 | 1,014,777 |
| 2016-07-11 | $19.94 | $20.40 | $19.85 | $20.28 | $20.28 | 1,423,901 |
| 2016-07-08 | $18.20 | $19.52 | $18.00 | $19.50 | $19.50 | 1,785,043 |
| 2016-07-07 | $17.82 | $18.18 | $17.73 | $17.82 | $17.82 | 691,681 |
| 2016-07-06 | $17.40 | $17.92 | $17.37 | $17.81 | $17.81 | 851,495 |
| 2016-07-05 | $17.61 | $17.83 | $17.43 | $17.60 | $17.60 | 692,543 |
| 2016-07-01 | $18.00 | $18.20 | $17.68 | $17.84 | $17.84 | 950,125 |
| 2016-06-30 | $17.50 | $17.99 | $17.50 | $17.98 | $17.98 | 887,812 |
| 2016-06-29 | $17.76 | $18.01 | $17.20 | $17.42 | $17.42 | 1,131,239 |
| 2016-06-28 | $17.50 | $17.94 | $17.25 | $17.51 | $17.51 | 1,807,787 |
| 2016-06-27 | $17.77 | $17.95 | $16.85 | $17.03 | $17.03 | 1,561,826 |
| 2016-06-24 | $18.70 | $18.77 | $18.01 | $18.09 | $18.09 | 1,949,751 |
| 2016-06-23 | $19.27 | $19.40 | $19.10 | $19.40 | $19.40 | 575,004 |
| 2016-06-22 | $19.19 | $19.54 | $19.09 | $19.10 | $19.10 | 488,533 |
| 2016-06-21 | $19.27 | $19.37 | $19.06 | $19.13 | $19.13 | 470,128 |
| 2016-06-20 | $19.58 | $19.71 | $19.20 | $19.21 | $19.21 | 735,234 |
| 2016-06-17 | $19.77 | $19.80 | $19.22 | $19.24 | $19.24 | 930,485 |
| 2016-06-16 | $19.77 | $19.84 | $19.13 | $19.71 | $19.71 | 1,057,897 |
| 2016-06-15 | $19.98 | $20.35 | $19.97 | $19.99 | $19.99 | 704,167 |
| 2016-06-14 | $19.77 | $20.00 | $19.43 | $19.87 | $19.87 | 608,667 |
| 2016-06-13 | $20.00 | $20.30 | $19.77 | $19.91 | $19.91 | 1,126,527 |
| 2016-06-10 | $20.22 | $20.48 | $20.05 | $20.13 | $20.13 | 982,795 |
| 2016-06-09 | $20.31 | $20.73 | $20.25 | $20.62 | $20.62 | 792,097 |
| 2016-06-08 | $20.80 | $20.86 | $20.40 | $20.62 | $20.62 | 826,110 |
| 2016-06-07 | $20.80 | $20.98 | $20.66 | $20.80 | $20.80 | 996,587 |
| 2016-06-06 | $20.55 | $20.76 | $20.20 | $20.72 | $20.72 | 1,227,985 |
| 2016-06-03 | $20.60 | $20.65 | $20.17 | $20.55 | $20.55 | 936,818 |
| 2016-06-02 | $20.81 | $20.92 | $20.56 | $20.86 | $20.86 | 1,022,588 |
| 2016-06-01 | $20.66 | $20.94 | $20.42 | $20.91 | $20.91 | 989,569 |
| 2016-05-31 | $20.44 | $20.75 | $20.28 | $20.72 | $20.72 | 1,246,887 |
| 2016-05-27 | $20.10 | $20.40 | $20.07 | $20.27 | $20.27 | 890,724 |
| 2016-05-26 | $20.10 | $20.17 | $19.95 | $20.07 | $20.07 | 661,735 |
| 2016-05-25 | $20.06 | $20.39 | $19.92 | $20.15 | $20.15 | 1,197,794 |
| 2016-05-24 | $19.51 | $20.12 | $19.41 | $19.98 | $19.98 | 1,622,586 |
| 2016-05-23 | $19.40 | $19.78 | $19.26 | $19.50 | $19.50 | 1,182,886 |
| 2016-05-20 | $19.12 | $19.49 | $19.12 | $19.37 | $19.37 | 1,209,573 |
| 2016-05-19 | $19.31 | $19.65 | $18.85 | $19.05 | $19.05 | 1,161,166 |
| 2016-05-18 | $19.28 | $19.71 | $18.66 | $19.50 | $19.50 | 1,214,043 |
| 2016-05-17 | $19.38 | $19.69 | $19.10 | $19.28 | $19.28 | 1,917,498 |
| 2016-05-16 | $18.38 | $19.54 | $18.38 | $19.41 | $19.41 | 2,878,797 |
| 2016-05-13 | $17.82 | $18.51 | $17.76 | $18.41 | $18.41 | 1,389,246 |
| 2016-05-12 | $18.17 | $18.38 | $17.42 | $17.59 | $17.59 | 725,327 |
| 2016-05-11 | $18.44 | $18.52 | $17.78 | $18.08 | $18.08 | 1,363,087 |
| 2016-05-10 | $17.43 | $18.61 | $17.32 | $18.47 | $18.47 | 3,604,481 |
| 2016-05-09 | $16.40 | $16.96 | $16.12 | $16.43 | $16.43 | 1,118,597 |
| 2016-05-06 | $16.35 | $16.57 | $15.77 | $16.37 | $16.37 | 1,300,504 |
| 2016-05-05 | $16.60 | $16.77 | $16.33 | $16.35 | $16.35 | 835,161 |
| 2016-05-04 | $16.84 | $17.00 | $16.40 | $16.50 | $16.50 | 871,041 |
| 2016-05-03 | $17.02 | $17.18 | $16.68 | $16.92 | $16.92 | 601,329 |
| 2016-05-02 | $16.71 | $17.27 | $16.69 | $17.23 | $17.23 | 688,608 |
| 2016-04-29 | $16.75 | $16.97 | $16.65 | $16.75 | $16.75 | 1,165,435 |
| 2016-04-28 | $17.00 | $17.35 | $16.79 | $16.84 | $16.84 | 833,466 |
| 2016-04-27 | $17.00 | $17.29 | $16.84 | $17.17 | $17.17 | 1,051,354 |
| 2016-04-26 | $16.98 | $17.23 | $16.97 | $17.10 | $17.10 | 556,026 |
| 2016-04-25 | $17.04 | $17.39 | $16.75 | $16.78 | $16.78 | 1,250,024 |
| 2016-04-22 | $17.07 | $17.50 | $16.93 | $17.09 | $17.09 | 1,016,563 |
| 2016-04-21 | $17.02 | $17.36 | $16.86 | $17.22 | $17.22 | 1,170,791 |
| 2016-04-20 | $16.00 | $17.20 | $16.00 | $16.99 | $16.99 | 2,497,927 |
| 2016-04-19 | $17.73 | $17.75 | $15.31 | $15.86 | $15.86 | 5,532,246 |
| 2016-04-18 | $17.44 | $17.80 | $17.15 | $17.66 | $17.66 | 1,411,048 |
| 2016-04-15 | $17.50 | $18.00 | $17.39 | $17.58 | $17.58 | 1,124,676 |
| 2016-04-14 | $17.98 | $18.02 | $17.47 | $17.53 | $17.53 | 911,418 |
| 2016-04-13 | $17.73 | $18.06 | $17.63 | $18.03 | $18.03 | 791,566 |
| 2016-04-12 | $18.12 | $18.21 | $17.07 | $17.70 | $17.70 | 1,592,191 |
| 2016-04-11 | $18.60 | $18.75 | $18.10 | $18.12 | $18.12 | 750,395 |
| 2016-04-08 | $19.00 | $19.05 | $18.02 | $18.31 | $18.31 | 1,334,573 |
| 2016-04-07 | $18.48 | $18.86 | $18.22 | $18.76 | $18.76 | 1,522,066 |
| 2016-04-06 | $18.13 | $18.58 | $17.86 | $18.54 | $18.54 | 868,518 |
| 2016-04-05 | $18.36 | $18.39 | $17.61 | $18.11 | $18.11 | 1,287,766 |
| 2016-04-04 | $18.60 | $19.10 | $18.41 | $18.59 | $18.59 | 1,381,700 |
| 2016-04-01 | $18.34 | $18.65 | $18.11 | $18.62 | $18.62 | 812,095 |
| 2016-03-31 | $17.93 | $18.60 | $17.91 | $18.50 | $18.50 | 1,192,284 |
| 2016-03-30 | $18.18 | $18.30 | $17.77 | $17.89 | $17.89 | 901,375 |
| 2016-03-29 | $17.87 | $18.09 | $17.60 | $18.06 | $18.06 | 1,152,246 |
| 2016-03-28 | $17.42 | $18.02 | $17.41 | $17.84 | $17.84 | 1,048,257 |
| 2016-03-24 | $17.77 | $17.77 | $16.00 | $17.35 | $17.35 | 3,538,861 |
| 2016-03-23 | $18.52 | $18.69 | $17.96 | $17.97 | $17.97 | 1,263,373 |
| 2016-03-22 | $18.39 | $18.82 | $18.21 | $18.60 | $18.60 | 1,041,447 |
| 2016-03-21 | $18.55 | $18.70 | $18.02 | $18.55 | $18.55 | 1,414,501 |
| 2016-03-18 | $18.05 | $18.78 | $17.85 | $18.62 | $18.62 | 2,045,279 |
| 2016-03-17 | $18.44 | $18.49 | $17.55 | $17.99 | $17.99 | 2,229,901 |
| 2016-03-16 | $17.13 | $18.38 | $16.84 | $18.30 | $18.30 | 3,139,084 |
| 2016-03-15 | $16.81 | $17.26 | $16.70 | $17.14 | $17.14 | 1,159,847 |
| 2016-03-14 | $17.36 | $17.42 | $16.83 | $17.08 | $17.08 | 1,099,356 |
| 2016-03-11 | $17.22 | $17.41 | $16.79 | $17.34 | $17.34 | 922,399 |
| 2016-03-10 | $17.58 | $17.76 | $16.84 | $17.26 | $17.26 | 1,122,192 |
| 2016-03-09 | $16.70 | $17.94 | $16.62 | $17.58 | $17.58 | 1,424,333 |
| 2016-03-08 | $17.44 | $17.45 | $16.23 | $16.53 | $16.53 | 1,626,501 |
| 2016-03-07 | $17.65 | $17.75 | $17.15 | $17.51 | $17.51 | 1,398,307 |
| 2016-03-04 | $17.20 | $18.18 | $17.11 | $17.51 | $17.51 | 2,514,252 |
| 2016-03-03 | $17.25 | $17.25 | $16.62 | $17.16 | $17.16 | 1,221,548 |
| 2016-03-02 | $16.70 | $17.25 | $16.56 | $17.15 | $17.15 | 1,330,957 |
| 2016-03-01 | $16.26 | $16.78 | $15.79 | $16.70 | $16.70 | 1,471,493 |
| 2016-02-29 | $15.75 | $16.26 | $15.75 | $16.09 | $16.09 | 1,394,030 |
| 2016-02-26 | $16.07 | $16.50 | $15.65 | $15.81 | $15.81 | 1,145,987 |
| 2016-02-25 | $15.83 | $15.84 | $15.35 | $15.76 | $15.76 | 764,525 |
| 2016-02-24 | $14.96 | $15.71 | $14.70 | $15.70 | $15.70 | 829,681 |
| 2016-02-23 | $15.68 | $15.76 | $14.81 | $15.13 | $15.13 | 825,355 |
| 2016-02-22 | $15.25 | $16.00 | $15.09 | $15.75 | $15.75 | 1,352,653 |
| 2016-02-19 | $14.73 | $15.16 | $14.50 | $15.00 | $15.00 | 401,637 |
| 2016-02-18 | $14.92 | $15.28 | $14.69 | $14.76 | $14.76 | 684,696 |
| 2016-02-17 | $14.69 | $15.05 | $14.69 | $14.91 | $14.91 | 585,206 |
| 2016-02-16 | $14.06 | $14.64 | $13.97 | $14.62 | $14.62 | 660,658 |
| 2016-02-12 | $14.03 | $14.31 | $13.74 | $13.86 | $13.86 | 558,028 |
| 2016-02-11 | $13.74 | $14.16 | $13.37 | $13.77 | $13.77 | 1,044,943 |
| 2016-02-10 | $14.76 | $14.88 | $13.95 | $14.00 | $14.00 | 919,278 |
| 2016-02-09 | $14.76 | $16.00 | $13.60 | $14.62 | $14.62 | 2,873,778 |
| 2016-02-08 | $13.80 | $13.85 | $12.67 | $13.57 | $13.57 | 1,398,497 |
| 2016-02-05 | $14.08 | $14.13 | $13.77 | $13.88 | $13.88 | 837,760 |
| 2016-02-04 | $13.86 | $14.18 | $13.72 | $14.14 | $14.14 | 503,549 |
| 2016-02-03 | $14.35 | $14.46 | $13.69 | $13.80 | $13.80 | 921,207 |
| 2016-02-02 | $15.35 | $15.42 | $14.10 | $14.19 | $14.19 | 959,161 |
| 2016-02-01 | $15.22 | $15.59 | $15.06 | $15.49 | $15.49 | 852,136 |
| 2016-01-29 | $14.78 | $15.39 | $14.78 | $15.38 | $15.38 | 759,609 |
| 2016-01-28 | $15.00 | $15.23 | $14.65 | $14.78 | $14.78 | 450,904 |
| 2016-01-27 | $15.23 | $15.30 | $14.71 | $14.91 | $14.91 | 718,278 |
| 2016-01-26 | $15.13 | $15.42 | $14.93 | $15.37 | $15.37 | 501,962 |
| 2016-01-25 | $15.63 | $15.80 | $14.91 | $15.11 | $15.11 | 625,170 |
| 2016-01-22 | $15.28 | $15.64 | $15.16 | $15.61 | $15.61 | 879,370 |
| 2016-01-21 | $14.73 | $15.33 | $14.52 | $15.08 | $15.08 | 662,751 |
| 2016-01-20 | $14.13 | $14.86 | $14.00 | $14.67 | $14.67 | 798,161 |
| 2016-01-19 | $14.57 | $14.65 | $14.12 | $14.39 | $14.39 | 766,161 |
| 2016-01-15 | $14.50 | $14.65 | $13.99 | $14.39 | $14.39 | 642,716 |
| 2016-01-14 | $15.16 | $15.35 | $14.01 | $15.20 | $15.20 | 1,132,092 |
| 2016-01-13 | $15.64 | $16.19 | $15.00 | $15.10 | $15.10 | 717,853 |
| 2016-01-12 | $15.66 | $15.84 | $15.08 | $15.46 | $15.46 | 756,513 |
| 2016-01-11 | $15.04 | $15.63 | $14.98 | $15.50 | $15.50 | 800,541 |
| 2016-01-08 | $15.13 | $15.45 | $14.93 | $14.96 | $14.96 | 699,243 |
| 2016-01-07 | $15.38 | $15.54 | $14.75 | $14.95 | $14.95 | 928,634 |
| 2016-01-06 | $14.16 | $15.89 | $14.16 | $15.60 | $15.60 | 2,834,812 |
| 2016-01-05 | $14.26 | $14.30 | $13.42 | $13.49 | $13.49 | 1,099,928 |
| 2016-01-04 | $14.44 | $14.64 | $13.72 | $14.19 | $14.19 | 1,033,374 |
| 2015-12-31 | $15.22 | $15.33 | $14.67 | $14.73 | $14.73 | 793,800 |
| 2015-12-30 | $15.46 | $15.49 | $15.18 | $15.21 | $15.21 | 277,600 |
| 2015-12-29 | $15.35 | $15.69 | $15.33 | $15.44 | $15.44 | 340,900 |
| 2015-12-28 | $15.40 | $15.52 | $15.12 | $15.32 | $15.32 | 364,800 |
| 2015-12-24 | $15.56 | $15.61 | $15.39 | $15.41 | $15.41 | 150,200 |
| 2015-12-23 | $15.47 | $15.70 | $15.33 | $15.50 | $15.50 | 349,600 |
| 2015-12-22 | $15.29 | $15.50 | $15.10 | $15.45 | $15.45 | 397,000 |
| 2015-12-21 | $15.25 | $15.40 | $15.04 | $15.24 | $15.24 | 415,000 |
| 2015-12-18 | $15.03 | $15.25 | $14.98 | $15.11 | $15.11 | 864,900 |
| 2015-12-17 | $15.55 | $15.71 | $15.08 | $15.13 | $15.13 | 818,600 |
| 2015-12-16 | $15.68 | $15.75 | $15.25 | $15.49 | $15.49 | 604,700 |
| 2015-12-15 | $15.37 | $15.64 | $15.30 | $15.50 | $15.50 | 659,300 |
| 2015-12-14 | $15.74 | $16.03 | $14.86 | $15.28 | $15.28 | 1,035,100 |
| 2015-12-11 | $16.17 | $16.20 | $15.36 | $15.69 | $15.69 | 986,300 |
| 2015-12-10 | $16.32 | $16.48 | $16.14 | $16.36 | $16.36 | 517,500 |
| 2015-12-09 | $17.14 | $17.19 | $16.13 | $16.29 | $16.29 | 874,200 |
| 2015-12-08 | $17.06 | $17.23 | $16.72 | $17.17 | $17.17 | 580,500 |
| 2015-12-07 | $17.42 | $17.63 | $17.00 | $17.26 | $17.26 | 986,300 |
| 2015-12-04 | $16.85 | $17.26 | $16.68 | $17.19 | $17.19 | 653,600 |
| 2015-12-03 | $17.02 | $17.37 | $16.62 | $16.85 | $16.85 | 1,040,400 |
| 2015-12-02 | $17.70 | $17.75 | $16.94 | $16.98 | $16.98 | 882,300 |
| 2015-12-01 | $17.49 | $17.75 | $17.31 | $17.69 | $17.69 | 1,145,800 |
| 2015-11-30 | $17.30 | $17.53 | $17.16 | $17.50 | $17.50 | 964,400 |
| 2015-11-27 | $17.22 | $17.30 | $17.14 | $17.21 | $17.21 | 236,100 |
| 2015-11-25 | $16.99 | $17.54 | $16.99 | $17.17 | $17.17 | 622,500 |
| 2015-11-24 | $16.55 | $17.53 | $16.55 | $16.92 | $16.92 | 1,512,700 |
| 2015-11-23 | $16.59 | $16.80 | $16.21 | $16.60 | $16.60 | 1,046,900 |
| 2015-11-20 | $16.37 | $16.85 | $16.30 | $16.59 | $16.59 | 596,600 |
| 2015-11-19 | $16.74 | $17.10 | $16.12 | $16.25 | $16.25 | 1,009,200 |
| 2015-11-18 | $16.29 | $16.80 | $16.07 | $16.78 | $16.78 | 839,200 |
| 2015-11-17 | $15.91 | $16.56 | $15.75 | $16.08 | $16.08 | 998,400 |
| 2015-11-16 | $16.06 | $16.24 | $15.83 | $15.89 | $15.89 | 1,044,900 |
| 2015-11-13 | $16.36 | $16.43 | $15.98 | $16.08 | $16.08 | 786,900 |
| 2015-11-12 | $16.76 | $16.83 | $15.41 | $16.28 | $16.28 | 1,295,400 |
| 2015-11-11 | $16.86 | $17.00 | $16.74 | $16.91 | $16.91 | 505,000 |
| 2015-11-10 | $17.05 | $17.08 | $16.61 | $16.81 | $16.81 | 604,900 |
| 2015-11-09 | $17.27 | $17.41 | $17.01 | $17.06 | $17.06 | 840,600 |
| 2015-11-06 | $16.36 | $17.41 | $16.30 | $17.36 | $17.36 | 2,038,100 |
| 2015-11-05 | $16.74 | $16.83 | $16.18 | $16.56 | $16.56 | 1,647,100 |
| 2015-11-04 | $14.71 | $16.81 | $14.50 | $16.79 | $16.79 | 6,732,300 |
| 2015-11-03 | $13.13 | $13.21 | $13.02 | $13.13 | $13.13 | 868,100 |
| 2015-11-02 | $12.98 | $13.28 | $12.95 | $13.16 | $13.16 | 666,100 |
| 2015-10-30 | $13.14 | $13.29 | $12.78 | $13.00 | $13.00 | 684,700 |
| 2015-10-29 | $13.46 | $13.50 | $13.04 | $13.11 | $13.11 | 719,000 |
| 2015-10-28 | $13.41 | $13.55 | $13.11 | $13.42 | $13.42 | 825,200 |
| 2015-10-27 | $13.66 | $13.73 | $13.24 | $13.42 | $13.42 | 761,100 |
| 2015-10-26 | $13.53 | $13.87 | $13.50 | $13.71 | $13.71 | 927,600 |
| 2015-10-23 | $13.89 | $13.90 | $13.35 | $13.47 | $13.47 | 893,600 |
| 2015-10-22 | $13.39 | $13.84 | $13.39 | $13.82 | $13.82 | 859,500 |
| 2015-10-21 | $13.56 | $13.83 | $13.29 | $13.31 | $13.31 | 864,900 |
| 2015-10-20 | $13.56 | $13.59 | $13.22 | $13.50 | $13.50 | 686,500 |
| 2015-10-19 | $13.12 | $13.72 | $13.06 | $13.57 | $13.57 | 1,346,500 |
| 2015-10-16 | $13.18 | $13.20 | $13.00 | $13.08 | $13.08 | 697,300 |
| 2015-10-15 | $12.83 | $13.40 | $12.80 | $13.15 | $13.15 | 1,248,500 |
| 2015-10-14 | $12.22 | $12.92 | $12.12 | $12.80 | $12.80 | 840,300 |
| 2015-10-13 | $12.85 | $12.90 | $12.28 | $12.35 | $12.35 | 775,000 |
| 2015-10-12 | $13.16 | $13.16 | $12.75 | $12.89 | $12.89 | 934,800 |
| 2015-10-09 | $12.49 | $13.38 | $12.45 | $13.08 | $13.08 | 2,667,900 |
| 2015-10-08 | $12.39 | $12.49 | $12.08 | $12.42 | $12.42 | 338,500 |
| 2015-10-07 | $12.22 | $12.67 | $12.17 | $12.41 | $12.41 | 1,023,700 |
| 2015-10-06 | $12.45 | $12.69 | $12.03 | $12.17 | $12.17 | 617,900 |
| 2015-10-05 | $12.64 | $12.75 | $12.37 | $12.48 | $12.48 | 647,200 |
| 2015-10-02 | $11.96 | $12.64 | $11.92 | $12.51 | $12.51 | 1,058,000 |
| 2015-10-01 | $12.43 | $12.46 | $11.76 | $12.00 | $12.00 | 625,500 |
| 2015-09-30 | $12.04 | $12.46 | $11.95 | $12.44 | $12.44 | 1,452,300 |
| 2015-09-29 | $11.31 | $11.69 | $11.24 | $11.66 | $11.66 | 768,300 |
| 2015-09-28 | $11.69 | $11.78 | $11.26 | $11.34 | $11.34 | 533,900 |
| 2015-09-25 | $12.30 | $12.33 | $11.67 | $11.74 | $11.74 | 654,800 |
| 2015-09-24 | $12.07 | $12.33 | $12.05 | $12.15 | $12.15 | 577,300 |
| 2015-09-23 | $12.26 | $12.40 | $12.06 | $12.14 | $12.14 | 447,600 |
| 2015-09-22 | $12.37 | $12.41 | $12.08 | $12.24 | $12.24 | 658,200 |
| 2015-09-21 | $12.85 | $12.89 | $12.31 | $12.47 | $12.47 | 593,200 |
| 2015-09-18 | $12.58 | $12.92 | $12.47 | $12.80 | $12.80 | 1,678,200 |
| 2015-09-17 | $12.03 | $12.96 | $12.03 | $12.73 | $12.73 | 2,339,200 |
| 2015-09-16 | $11.11 | $12.09 | $10.90 | $12.01 | $12.01 | 1,939,800 |
| 2015-09-15 | $10.29 | $10.45 | $10.17 | $10.35 | $10.35 | 384,200 |
| 2015-09-14 | $10.34 | $10.49 | $10.20 | $10.28 | $10.28 | 271,100 |
| 2015-09-11 | $10.39 | $10.50 | $10.19 | $10.30 | $10.30 | 212,200 |
| 2015-09-10 | $10.47 | $10.60 | $10.35 | $10.47 | $10.47 | 331,500 |
| 2015-09-09 | $10.76 | $10.84 | $10.36 | $10.40 | $10.40 | 354,800 |
| 2015-09-08 | $11.02 | $11.02 | $10.57 | $10.65 | $10.65 | 358,700 |
| 2015-09-04 | $10.26 | $10.53 | $10.20 | $10.46 | $10.46 | 408,800 |
| 2015-09-03 | $9.94 | $10.47 | $9.90 | $10.44 | $10.44 | 555,800 |
| 2015-09-02 | $9.78 | $9.87 | $9.60 | $9.86 | $9.86 | 374,800 |
| 2015-09-01 | $9.73 | $9.93 | $9.62 | $9.68 | $9.68 | 461,300 |
| 2015-08-31 | $9.91 | $10.13 | $9.87 | $9.95 | $9.95 | 263,300 |
| 2015-08-28 | $9.79 | $10.11 | $9.72 | $10.00 | $10.00 | 359,300 |
| 2015-08-27 | $9.66 | $9.88 | $9.44 | $9.82 | $9.82 | 389,100 |
| 2015-08-26 | $9.52 | $9.66 | $9.16 | $9.60 | $9.60 | 561,300 |
MaxLinear Inc (MXL) News Headlines
.jpg)
Stocks making the biggest moves after hours: Align Technology, Qualcomm, Wolfspeed and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Jan. 31, 2024.jpg)
Stocks making the biggest moves midday: Peloton, Honeywell, Norfolk Southern, Boot Barn and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 1, 2024Recent MaxLinear Inc (MXL) News
Similar Companies to MaxLinear Inc (MXL) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |