Myriad Genetics Inc (MYGN) Exchange: NASDAQ
Data as of May 8, 2024
$19.78 ($-0.19) -0.95%
Myriad Genetics Inc - Daily Information
Click for more stock information on Myriad Genetics Inc.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $19.96 |
| Previous Close | $19.78 |
| High | $20.34 |
| Low | $19.50 |
| Adjusted Open | $19.96 |
| Previous Adjusted Close | $19.78 |
| Adjusted High | $20.34 |
| Adjusted Low | $19.50 |
About Myriad Genetics Inc (MYGN)
Myriad Genetics Inc (MYGN) is a leading genetic testing and personalized medicine company based in Salt Lake City, Utah. Founded in 1991 with a mission to bridge redefined technology and personalized healthcare, Myriad has grown and expanded to become the world's most comprehensive source of genetic insights. Today, Myriad provides an extensive menu of genetic tests and services to aid in the diagnosis, treatment and management of hereditary diseases and conditions, including cancer, cardiovascular diseases, and asthma, among others. Myriad also offers unique products and services to complement clinical testing and enable healthcare providers to make more informed decisions that lead to better patient outcomes.
Invest in Myriad Genetics Inc (MYGN)
Historical Stock Data for Myriad Genetics Inc (MYGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $19.96 | $20.34 | $19.50 | $19.78 | $19.78 | 881,387 |
| 2024-05-06 | $19.57 | $20.20 | $19.47 | $19.97 | $19.97 | 640,224 |
| 2024-05-03 | $19.85 | $20.09 | $19.40 | $19.47 | $19.47 | 820,170 |
| 2024-05-02 | $19.67 | $19.99 | $19.05 | $19.22 | $19.22 | 873,725 |
| 2024-05-01 | $19.74 | $20.03 | $18.83 | $19.47 | $19.47 | 977,780 |
| 2024-04-30 | $19.49 | $20.05 | $19.37 | $19.57 | $19.57 | 720,953 |
| 2024-04-29 | $18.34 | $19.88 | $18.34 | $19.80 | $19.80 | 1,309,553 |
| 2024-04-26 | $18.11 | $18.46 | $17.90 | $18.18 | $18.18 | 518,695 |
| 2024-04-25 | $18.34 | $18.34 | $17.92 | $17.98 | $17.98 | 582,160 |
| 2024-04-24 | $18.54 | $18.84 | $18.37 | $18.63 | $18.63 | 481,133 |
| 2024-04-23 | $18.51 | $19.00 | $18.51 | $18.60 | $18.60 | 508,160 |
| 2024-04-22 | $18.76 | $18.90 | $18.43 | $18.49 | $18.49 | 485,015 |
| 2024-04-19 | $18.42 | $18.69 | $18.25 | $18.50 | $18.50 | 487,827 |
| 2024-04-18 | $18.57 | $18.91 | $18.21 | $18.51 | $18.51 | 643,929 |
| 2024-04-17 | $19.03 | $19.31 | $18.60 | $18.64 | $18.64 | 546,808 |
| 2024-04-16 | $19.06 | $19.12 | $18.50 | $18.92 | $18.92 | 477,102 |
| 2024-04-15 | $19.68 | $19.71 | $18.97 | $19.17 | $19.17 | 679,520 |
| 2024-04-12 | $20.34 | $20.48 | $19.39 | $19.55 | $19.55 | 654,542 |
| 2024-04-11 | $20.39 | $20.65 | $19.81 | $20.50 | $20.50 | 443,466 |
| 2024-04-10 | $20.02 | $20.81 | $19.90 | $20.26 | $20.26 | 576,066 |
| 2024-04-09 | $20.37 | $21.06 | $20.37 | $20.88 | $20.88 | 518,571 |
| 2024-04-08 | $20.45 | $20.59 | $20.19 | $20.34 | $20.34 | 333,233 |
| 2024-04-05 | $20.09 | $20.53 | $19.77 | $20.26 | $20.26 | 380,831 |
| 2024-04-04 | $20.50 | $20.84 | $20.17 | $20.22 | $20.22 | 468,231 |
| 2024-04-03 | $19.79 | $20.36 | $19.68 | $20.30 | $20.30 | 484,736 |
| 2024-04-02 | $21.07 | $21.07 | $19.57 | $20.00 | $20.00 | 705,425 |
| 2024-04-01 | $21.35 | $21.48 | $20.73 | $21.44 | $21.44 | 548,332 |
| 2024-03-28 | $21.35 | $21.67 | $21.16 | $21.32 | $21.32 | 581,239 |
| 2024-03-27 | $21.80 | $21.80 | $21.33 | $21.40 | $21.40 | 505,038 |
| 2024-03-26 | $22.12 | $22.27 | $21.47 | $21.49 | $21.49 | 548,799 |
| 2024-03-25 | $22.04 | $22.25 | $21.57 | $21.98 | $21.98 | 555,671 |
| 2024-03-22 | $22.33 | $22.49 | $21.88 | $22.24 | $22.24 | 417,711 |
| 2024-03-21 | $22.40 | $22.72 | $21.93 | $22.30 | $22.30 | 820,411 |
| 2024-03-20 | $21.55 | $22.27 | $21.18 | $22.24 | $22.24 | 711,282 |
| 2024-03-19 | $21.72 | $21.93 | $21.44 | $21.60 | $21.60 | 413,997 |
| 2024-03-18 | $21.07 | $21.71 | $20.89 | $21.63 | $21.63 | 620,560 |
| 2024-03-15 | $21.17 | $21.70 | $21.04 | $21.16 | $21.16 | 2,154,971 |
| 2024-03-14 | $21.25 | $21.59 | $20.99 | $21.32 | $21.32 | 586,513 |
| 2024-03-13 | $21.71 | $22.18 | $21.30 | $21.53 | $21.53 | 456,571 |
| 2024-03-12 | $22.38 | $22.59 | $20.58 | $21.57 | $21.57 | 495,490 |
| 2024-03-11 | $22.61 | $23.29 | $22.46 | $22.58 | $22.58 | 467,699 |
| 2024-03-08 | $23.01 | $23.46 | $22.46 | $22.61 | $22.61 | 348,133 |
| 2024-03-07 | $23.15 | $23.37 | $22.44 | $22.81 | $22.81 | 718,355 |
| 2024-03-06 | $22.61 | $23.73 | $22.39 | $22.94 | $22.94 | 835,653 |
| 2024-03-05 | $21.76 | $22.31 | $21.52 | $22.23 | $22.23 | 576,222 |
| 2024-03-04 | $22.21 | $22.21 | $21.15 | $21.97 | $21.97 | 554,602 |
| 2024-03-01 | $21.03 | $22.21 | $20.59 | $22.18 | $22.18 | 867,950 |
| 2024-02-29 | $22.02 | $22.52 | $20.65 | $20.93 | $20.93 | 1,363,662 |
| 2024-02-28 | $23.25 | $23.75 | $20.93 | $21.61 | $21.61 | 1,086,767 |
| 2024-02-27 | $23.00 | $23.75 | $22.49 | $23.50 | $23.50 | 946,954 |
| 2024-02-26 | $22.52 | $23.11 | $22.26 | $22.93 | $22.93 | 658,906 |
| 2024-02-23 | $23.01 | $23.19 | $22.46 | $22.72 | $22.72 | 326,897 |
| 2024-02-22 | $22.99 | $23.53 | $22.83 | $23.10 | $23.10 | 361,081 |
| 2024-02-21 | $23.17 | $23.24 | $22.50 | $22.91 | $22.91 | 517,101 |
| 2024-02-20 | $22.97 | $23.62 | $22.77 | $23.50 | $23.50 | 441,598 |
| 2024-02-16 | $23.43 | $23.70 | $22.96 | $23.25 | $23.25 | 329,315 |
| 2024-02-15 | $23.69 | $23.75 | $23.13 | $23.59 | $23.59 | 608,716 |
| 2024-02-14 | $21.69 | $23.45 | $21.53 | $23.41 | $23.41 | 599,342 |
| 2024-02-13 | $22.13 | $22.46 | $20.95 | $21.31 | $21.31 | 740,127 |
| 2024-02-12 | $22.00 | $23.07 | $21.68 | $23.05 | $23.05 | 665,951 |
| 2024-02-09 | $22.19 | $22.63 | $21.95 | $22.00 | $22.00 | 1,139,871 |
| 2024-02-08 | $22.05 | $22.47 | $22.01 | $22.12 | $22.12 | 396,524 |
| 2024-02-07 | $22.38 | $22.44 | $21.96 | $21.98 | $21.98 | 464,305 |
| 2024-02-06 | $21.90 | $22.70 | $21.70 | $22.46 | $22.46 | 627,031 |
| 2024-02-05 | $20.93 | $22.13 | $20.74 | $21.85 | $21.85 | 460,735 |
| 2024-02-02 | $21.27 | $21.54 | $20.98 | $21.27 | $21.27 | 367,378 |
| 2024-02-01 | $21.56 | $21.71 | $21.24 | $21.61 | $21.61 | 361,343 |
| 2024-01-31 | $22.36 | $22.68 | $21.28 | $21.39 | $21.39 | 611,205 |
| 2024-01-30 | $22.72 | $22.72 | $22.24 | $22.51 | $22.51 | 594,263 |
| 2024-01-29 | $22.37 | $22.85 | $21.84 | $22.72 | $22.72 | 410,886 |
| 2024-01-26 | $22.43 | $22.69 | $21.75 | $22.22 | $22.22 | 493,576 |
| 2024-01-25 | $21.93 | $22.59 | $21.53 | $22.10 | $22.10 | 616,373 |
| 2024-01-24 | $21.70 | $21.81 | $21.24 | $21.56 | $21.56 | 505,278 |
| 2024-01-23 | $21.70 | $21.98 | $20.97 | $21.43 | $21.43 | 448,299 |
| 2024-01-22 | $20.53 | $21.70 | $20.53 | $21.36 | $21.36 | 854,142 |
| 2024-01-19 | $20.41 | $20.51 | $20.01 | $20.31 | $20.31 | 447,847 |
| 2024-01-18 | $20.28 | $20.56 | $19.78 | $20.20 | $20.20 | 623,623 |
| 2024-01-17 | $20.18 | $20.47 | $19.74 | $20.02 | $20.02 | 589,281 |
| 2024-01-16 | $19.80 | $20.70 | $19.52 | $20.57 | $20.57 | 814,879 |
| 2024-01-12 | $20.00 | $20.21 | $19.40 | $19.87 | $19.87 | 989,211 |
| 2024-01-11 | $17.96 | $19.80 | $17.96 | $19.75 | $19.75 | 1,150,756 |
| 2024-01-10 | $18.07 | $18.29 | $17.67 | $18.24 | $18.24 | 609,063 |
| 2024-01-09 | $17.80 | $18.44 | $17.80 | $18.08 | $18.08 | 450,043 |
| 2024-01-08 | $17.47 | $18.15 | $17.18 | $18.14 | $18.14 | 789,067 |
| 2024-01-05 | $17.70 | $17.78 | $17.37 | $17.59 | $17.59 | 541,161 |
| 2024-01-04 | $18.15 | $18.31 | $17.82 | $17.91 | $17.91 | 498,150 |
| 2024-01-03 | $18.81 | $18.81 | $18.03 | $18.15 | $18.15 | 672,132 |
| 2024-01-02 | $18.88 | $19.67 | $18.72 | $19.00 | $19.00 | 518,325 |
| 2023-12-29 | $19.74 | $19.74 | $19.00 | $19.14 | $19.14 | 618,962 |
| 2023-12-28 | $19.68 | $19.81 | $19.24 | $19.72 | $19.72 | 761,795 |
| 2023-12-27 | $20.38 | $20.50 | $19.67 | $19.78 | $19.78 | 427,175 |
| 2023-12-26 | $20.54 | $20.83 | $20.19 | $20.37 | $20.37 | 520,867 |
| 2023-12-22 | $20.74 | $20.95 | $20.21 | $20.30 | $20.30 | 593,907 |
| 2023-12-21 | $19.72 | $20.58 | $19.51 | $20.45 | $20.45 | 605,913 |
| 2023-12-20 | $21.23 | $21.42 | $20.28 | $20.32 | $20.32 | 747,353 |
| 2023-12-19 | $20.36 | $21.34 | $20.09 | $21.32 | $21.32 | 527,402 |
| 2023-12-18 | $20.89 | $20.89 | $20.27 | $20.45 | $20.45 | 440,952 |
| 2023-12-15 | $21.48 | $21.60 | $20.19 | $20.74 | $20.74 | 3,058,489 |
| 2023-12-14 | $21.40 | $22.16 | $20.98 | $21.25 | $21.25 | 856,548 |
| 2023-12-13 | $19.68 | $20.92 | $19.23 | $20.88 | $20.88 | 951,808 |
| 2023-12-12 | $19.12 | $19.35 | $18.76 | $19.05 | $19.05 | 581,930 |
| 2023-12-11 | $18.41 | $19.07 | $17.80 | $19.05 | $19.05 | 752,113 |
| 2023-12-08 | $18.23 | $19.02 | $17.86 | $18.52 | $18.52 | 464,777 |
| 2023-12-07 | $17.98 | $18.44 | $17.80 | $18.40 | $18.40 | 563,769 |
| 2023-12-06 | $18.40 | $18.57 | $17.95 | $17.98 | $17.98 | 470,480 |
| 2023-12-05 | $18.37 | $18.62 | $18.10 | $18.29 | $18.29 | 499,799 |
| 2023-12-04 | $18.78 | $19.03 | $18.32 | $18.61 | $18.61 | 696,775 |
| 2023-12-01 | $19.16 | $19.29 | $18.61 | $19.23 | $19.23 | 571,733 |
| 2023-11-30 | $19.55 | $19.67 | $18.98 | $19.09 | $19.09 | 524,776 |
| 2023-11-29 | $18.80 | $19.88 | $18.80 | $19.24 | $19.24 | 744,028 |
| 2023-11-28 | $18.00 | $18.95 | $17.77 | $18.68 | $18.68 | 734,463 |
| 2023-11-27 | $17.92 | $18.18 | $17.53 | $18.01 | $18.01 | 732,225 |
| 2023-11-24 | $17.73 | $18.04 | $17.53 | $18.02 | $18.02 | 204,464 |
| 2023-11-22 | $17.76 | $17.89 | $17.54 | $17.70 | $17.70 | 493,593 |
| 2023-11-21 | $17.82 | $17.99 | $17.46 | $17.48 | $17.48 | 494,254 |
| 2023-11-20 | $18.00 | $18.28 | $17.71 | $18.06 | $18.06 | 501,313 |
| 2023-11-17 | $17.43 | $17.89 | $16.80 | $17.87 | $17.87 | 867,835 |
| 2023-11-16 | $17.40 | $17.57 | $16.79 | $17.21 | $17.21 | 622,276 |
| 2023-11-15 | $16.61 | $17.76 | $16.61 | $17.42 | $17.42 | 582,701 |
| 2023-11-14 | $17.07 | $17.31 | $16.63 | $16.81 | $16.81 | 969,691 |
| 2023-11-13 | $16.34 | $16.68 | $16.10 | $16.49 | $16.49 | 1,009,388 |
| 2023-11-10 | $16.27 | $16.73 | $16.00 | $16.45 | $16.45 | 1,133,845 |
| 2023-11-09 | $16.88 | $17.06 | $16.16 | $16.29 | $16.29 | 2,202,804 |
| 2023-11-08 | $17.77 | $18.76 | $17.74 | $17.89 | $17.89 | 665,177 |
| 2023-11-07 | $17.12 | $19.36 | $16.40 | $17.76 | $17.76 | 921,351 |
| 2023-11-06 | $16.32 | $16.86 | $16.21 | $16.34 | $16.34 | 730,194 |
| 2023-11-03 | $16.42 | $17.24 | $16.20 | $17.02 | $17.02 | 852,424 |
| 2023-11-02 | $15.98 | $16.33 | $15.79 | $15.98 | $15.98 | 537,305 |
| 2023-11-01 | $15.55 | $16.06 | $15.03 | $15.74 | $15.74 | 755,158 |
| 2023-10-31 | $14.52 | $15.73 | $14.50 | $15.58 | $15.58 | 736,398 |
| 2023-10-30 | $14.09 | $14.66 | $13.82 | $14.48 | $14.48 | 635,567 |
| 2023-10-27 | $14.19 | $14.19 | $13.82 | $13.91 | $13.91 | 585,700 |
| 2023-10-26 | $14.80 | $14.92 | $14.14 | $14.21 | $14.21 | 574,193 |
| 2023-10-25 | $15.52 | $15.52 | $14.69 | $14.69 | $14.69 | 434,997 |
| 2023-10-24 | $15.41 | $15.66 | $15.30 | $15.60 | $15.60 | 438,579 |
| 2023-10-23 | $14.96 | $15.37 | $14.79 | $15.29 | $15.29 | 547,888 |
| 2023-10-20 | $14.72 | $15.18 | $14.54 | $15.07 | $15.07 | 486,955 |
| 2023-10-19 | $14.99 | $15.04 | $14.52 | $14.66 | $14.66 | 570,893 |
| 2023-10-18 | $14.76 | $15.12 | $14.58 | $15.06 | $15.06 | 468,018 |
| 2023-10-17 | $14.72 | $15.14 | $14.70 | $14.91 | $14.91 | 366,049 |
| 2023-10-16 | $14.55 | $15.17 | $14.26 | $14.92 | $14.92 | 394,319 |
| 2023-10-13 | $14.62 | $14.76 | $14.47 | $14.54 | $14.54 | 444,052 |
| 2023-10-12 | $15.27 | $15.28 | $14.55 | $14.61 | $14.61 | 498,164 |
| 2023-10-11 | $15.77 | $16.05 | $15.12 | $15.27 | $15.27 | 420,474 |
| 2023-10-10 | $15.04 | $15.43 | $14.66 | $15.32 | $15.32 | 302,954 |
| 2023-10-09 | $15.12 | $15.32 | $14.70 | $15.01 | $15.01 | 472,658 |
| 2023-10-06 | $15.34 | $16.02 | $15.05 | $15.25 | $15.25 | 296,759 |
| 2023-10-05 | $15.59 | $16.29 | $15.01 | $15.49 | $15.49 | 537,754 |
| 2023-10-04 | $15.25 | $15.69 | $15.23 | $15.66 | $15.66 | 584,988 |
| 2023-10-03 | $15.43 | $15.83 | $15.29 | $15.45 | $15.45 | 735,929 |
| 2023-10-02 | $15.97 | $16.01 | $15.17 | $15.51 | $15.51 | 606,583 |
| 2023-09-29 | $16.97 | $17.14 | $15.66 | $16.04 | $16.04 | 1,143,370 |
| 2023-09-28 | $16.26 | $16.91 | $16.07 | $16.79 | $16.79 | 883,428 |
| 2023-09-27 | $15.99 | $16.54 | $15.98 | $16.27 | $16.27 | 542,050 |
| 2023-09-26 | $16.69 | $16.78 | $15.99 | $15.99 | $15.99 | 492,560 |
| 2023-09-25 | $16.56 | $16.81 | $16.37 | $16.70 | $16.70 | 519,614 |
| 2023-09-22 | $16.78 | $16.80 | $16.42 | $16.61 | $16.61 | 541,969 |
| 2023-09-21 | $16.82 | $16.92 | $16.55 | $16.77 | $16.77 | 471,102 |
| 2023-09-20 | $17.40 | $17.60 | $16.99 | $17.00 | $17.00 | 692,794 |
| 2023-09-19 | $17.02 | $17.41 | $16.61 | $17.36 | $17.36 | 788,345 |
| 2023-09-18 | $16.67 | $17.21 | $16.53 | $17.03 | $17.03 | 708,336 |
| 2023-09-15 | $16.56 | $17.02 | $16.39 | $16.61 | $16.61 | 1,597,576 |
| 2023-09-14 | $16.10 | $16.61 | $16.00 | $16.54 | $16.54 | 648,813 |
| 2023-09-13 | $16.34 | $16.66 | $16.00 | $16.00 | $16.00 | 533,549 |
| 2023-09-12 | $16.28 | $16.47 | $16.04 | $16.32 | $16.32 | 300,065 |
| 2023-09-11 | $16.10 | $16.56 | $15.51 | $16.31 | $16.31 | 640,863 |
| 2023-09-08 | $16.53 | $16.53 | $15.14 | $15.99 | $15.99 | 809,448 |
| 2023-09-07 | $17.05 | $17.05 | $16.46 | $16.48 | $16.48 | 417,780 |
| 2023-09-06 | $17.34 | $17.34 | $16.95 | $17.16 | $17.16 | 313,408 |
| 2023-09-05 | $17.82 | $17.87 | $17.04 | $17.22 | $17.22 | 473,001 |
| 2023-09-01 | $18.07 | $18.32 | $17.78 | $18.02 | $18.02 | 301,854 |
| 2023-08-31 | $18.18 | $18.34 | $17.83 | $17.85 | $17.85 | 456,609 |
| 2023-08-30 | $17.78 | $18.27 | $17.74 | $18.22 | $18.22 | 342,522 |
| 2023-08-29 | $17.58 | $18.14 | $17.49 | $17.87 | $17.87 | 387,814 |
| 2023-08-28 | $17.71 | $17.99 | $17.38 | $17.57 | $17.57 | 272,738 |
| 2023-08-25 | $17.63 | $17.91 | $17.35 | $17.70 | $17.70 | 297,229 |
| 2023-08-24 | $18.13 | $18.13 | $17.30 | $17.54 | $17.54 | 521,666 |
| 2023-08-23 | $17.50 | $18.17 | $17.32 | $18.12 | $18.12 | 428,513 |
| 2023-08-22 | $17.80 | $17.93 | $17.12 | $17.37 | $17.37 | 299,146 |
| 2023-08-21 | $17.15 | $17.76 | $17.03 | $17.74 | $17.74 | 438,468 |
| 2023-08-18 | $16.72 | $17.50 | $16.63 | $17.10 | $17.10 | 415,615 |
| 2023-08-17 | $16.88 | $16.94 | $16.53 | $16.81 | $16.81 | 391,875 |
| 2023-08-16 | $17.68 | $17.70 | $16.86 | $16.89 | $16.89 | 372,373 |
| 2023-08-15 | $17.65 | $17.76 | $17.14 | $17.68 | $17.68 | 542,066 |
| 2023-08-14 | $17.73 | $18.37 | $17.42 | $17.81 | $17.81 | 649,167 |
| 2023-08-11 | $16.62 | $17.92 | $16.48 | $17.89 | $17.89 | 616,567 |
| 2023-08-10 | $16.89 | $17.30 | $16.42 | $16.69 | $16.69 | 523,269 |
| 2023-08-09 | $17.11 | $17.18 | $16.54 | $16.94 | $16.94 | 489,087 |
| 2023-08-08 | $17.40 | $17.52 | $17.02 | $17.06 | $17.06 | 529,802 |
| 2023-08-07 | $19.18 | $19.39 | $17.37 | $17.47 | $17.47 | 708,606 |
| 2023-08-04 | $19.50 | $19.89 | $17.96 | $19.31 | $19.31 | 1,177,192 |
| 2023-08-03 | $21.30 | $21.40 | $20.60 | $20.76 | $20.76 | 767,687 |
| 2023-08-02 | $21.40 | $21.60 | $21.05 | $21.29 | $21.29 | 300,582 |
| 2023-08-01 | $22.31 | $22.47 | $21.59 | $21.77 | $21.77 | 338,522 |
| 2023-07-31 | $22.44 | $22.64 | $22.03 | $22.35 | $22.35 | 337,530 |
| 2023-07-28 | $22.02 | $22.50 | $21.82 | $22.43 | $22.43 | 366,044 |
| 2023-07-27 | $22.20 | $22.31 | $21.57 | $21.75 | $21.75 | 298,908 |
| 2023-07-26 | $22.17 | $22.39 | $21.72 | $22.09 | $22.09 | 311,906 |
| 2023-07-25 | $21.91 | $22.47 | $21.91 | $22.15 | $22.15 | 315,884 |
| 2023-07-24 | $23.00 | $23.08 | $21.97 | $22.02 | $22.02 | 410,807 |
| 2023-07-21 | $22.59 | $23.37 | $22.36 | $23.08 | $23.08 | 657,841 |
| 2023-07-20 | $22.42 | $22.65 | $22.11 | $22.18 | $22.18 | 350,417 |
| 2023-07-19 | $22.26 | $22.67 | $22.20 | $22.42 | $22.42 | 543,687 |
| 2023-07-18 | $22.69 | $22.80 | $22.04 | $22.26 | $22.26 | 519,625 |
| 2023-07-17 | $22.53 | $22.71 | $22.39 | $22.63 | $22.63 | 379,947 |
| 2023-07-14 | $22.84 | $23.12 | $22.42 | $22.50 | $22.50 | 323,972 |
| 2023-07-13 | $23.22 | $23.27 | $22.74 | $22.84 | $22.84 | 407,454 |
| 2023-07-12 | $22.68 | $23.50 | $22.63 | $23.16 | $23.16 | 561,298 |
| 2023-07-11 | $22.74 | $22.92 | $22.29 | $22.38 | $22.38 | 504,127 |
| 2023-07-10 | $23.06 | $23.46 | $22.71 | $22.88 | $22.88 | 552,752 |
| 2023-07-07 | $22.72 | $23.28 | $22.69 | $23.13 | $23.13 | 354,730 |
| 2023-07-06 | $21.98 | $22.60 | $21.81 | $22.53 | $22.53 | 354,317 |
| 2023-07-05 | $23.07 | $23.07 | $22.09 | $22.18 | $22.18 | 462,634 |
| 2023-07-03 | $23.12 | $23.39 | $23.01 | $23.22 | $23.22 | 241,326 |
| 2023-06-30 | $23.39 | $24.21 | $23.17 | $23.18 | $23.18 | 782,580 |
| 2023-06-29 | $22.91 | $23.64 | $22.77 | $22.99 | $22.99 | 538,079 |
| 2023-06-28 | $22.76 | $23.00 | $22.50 | $22.97 | $22.97 | 309,519 |
| 2023-06-27 | $22.68 | $22.89 | $22.34 | $22.79 | $22.79 | 391,425 |
| 2023-06-26 | $22.73 | $22.99 | $22.52 | $22.76 | $22.76 | 519,615 |
| 2023-06-23 | $22.81 | $23.00 | $22.25 | $22.75 | $22.75 | 838,357 |
| 2023-06-22 | $22.82 | $23.30 | $22.60 | $23.04 | $23.04 | 500,045 |
| 2023-06-21 | $23.48 | $23.60 | $22.61 | $22.84 | $22.84 | 300,834 |
| 2023-06-20 | $22.84 | $23.90 | $22.56 | $23.70 | $23.70 | 602,344 |
| 2023-06-16 | $23.42 | $23.42 | $22.52 | $22.91 | $22.91 | 1,488,769 |
| 2023-06-15 | $22.66 | $23.20 | $22.45 | $22.94 | $22.94 | 434,929 |
| 2023-06-14 | $23.40 | $23.57 | $22.71 | $22.83 | $22.83 | 540,666 |
| 2023-06-13 | $23.70 | $24.21 | $23.37 | $23.41 | $23.41 | 554,724 |
| 2023-06-12 | $23.37 | $24.05 | $23.32 | $23.73 | $23.73 | 622,591 |
| 2023-06-09 | $23.27 | $23.47 | $23.01 | $23.30 | $23.30 | 256,134 |
| 2023-06-08 | $23.12 | $23.28 | $22.59 | $23.26 | $23.26 | 419,314 |
| 2023-06-07 | $22.58 | $23.30 | $22.58 | $23.20 | $23.20 | 660,900 |
| 2023-06-06 | $22.55 | $22.99 | $22.38 | $22.55 | $22.55 | 294,508 |
| 2023-06-05 | $22.86 | $23.06 | $21.56 | $22.46 | $22.46 | 598,537 |
| 2023-06-02 | $23.01 | $23.58 | $22.67 | $23.43 | $23.43 | 632,890 |
| 2023-06-01 | $22.13 | $23.33 | $22.00 | $23.10 | $23.10 | 617,507 |
| 2023-05-31 | $22.23 | $22.65 | $21.99 | $22.06 | $22.06 | 1,398,094 |
| 2023-05-30 | $22.33 | $23.01 | $22.18 | $22.26 | $22.26 | 433,337 |
| 2023-05-26 | $22.08 | $22.76 | $21.88 | $22.29 | $22.29 | 396,536 |
| 2023-05-25 | $23.00 | $23.35 | $21.72 | $22.12 | $22.12 | 466,755 |
| 2023-05-24 | $22.64 | $23.23 | $22.07 | $22.94 | $22.94 | 753,926 |
| 2023-05-23 | $21.97 | $23.25 | $21.86 | $22.68 | $22.68 | 857,734 |
| 2023-05-22 | $19.48 | $20.17 | $19.43 | $20.07 | $20.07 | 329,171 |
| 2023-05-19 | $19.03 | $19.44 | $18.88 | $19.36 | $19.36 | 434,696 |
| 2023-05-18 | $18.65 | $19.04 | $18.34 | $18.77 | $18.77 | 461,886 |
| 2023-05-17 | $18.66 | $18.87 | $17.80 | $18.76 | $18.76 | 417,854 |
| 2023-05-16 | $18.60 | $18.68 | $18.05 | $18.59 | $18.59 | 371,765 |
| 2023-05-15 | $17.86 | $18.82 | $17.66 | $18.82 | $18.82 | 380,924 |
| 2023-05-12 | $17.59 | $17.95 | $17.44 | $17.83 | $17.83 | 395,300 |
| 2023-05-11 | $17.65 | $17.79 | $17.34 | $17.56 | $17.56 | 381,936 |
| 2023-05-10 | $18.41 | $18.51 | $17.40 | $17.77 | $17.77 | 508,074 |
| 2023-05-09 | $18.15 | $18.71 | $17.88 | $17.99 | $17.99 | 596,793 |
| 2023-05-08 | $19.32 | $19.55 | $18.20 | $18.32 | $18.32 | 677,667 |
| 2023-05-05 | $21.38 | $21.38 | $18.32 | $19.29 | $19.29 | 1,072,716 |
| 2023-05-04 | $19.15 | $21.38 | $18.99 | $21.09 | $21.09 | 886,816 |
| 2023-05-03 | $21.41 | $22.42 | $21.08 | $21.89 | $21.89 | 669,120 |
| 2023-05-02 | $21.57 | $21.60 | $21.10 | $21.26 | $21.26 | 435,842 |
| 2023-05-01 | $21.21 | $21.76 | $21.04 | $21.70 | $21.70 | 527,411 |
| 2023-04-28 | $21.16 | $21.72 | $20.57 | $21.29 | $21.29 | 371,744 |
| 2023-04-27 | $21.13 | $21.64 | $20.65 | $21.19 | $21.19 | 360,665 |
| 2023-04-26 | $21.32 | $21.32 | $20.84 | $20.98 | $20.98 | 256,729 |
| 2023-04-25 | $21.64 | $21.65 | $21.06 | $21.37 | $21.37 | 496,087 |
| 2023-04-24 | $22.43 | $22.52 | $21.81 | $21.87 | $21.87 | 298,045 |
| 2023-04-21 | $22.32 | $22.78 | $21.99 | $22.47 | $22.47 | 428,466 |
| 2023-04-20 | $22.71 | $22.71 | $21.50 | $21.88 | $21.88 | 400,423 |
| 2023-04-19 | $21.55 | $22.84 | $21.47 | $22.81 | $22.81 | 600,144 |
| 2023-04-18 | $22.38 | $22.38 | $21.56 | $21.68 | $21.68 | 407,830 |
| 2023-04-17 | $22.31 | $22.63 | $21.93 | $22.28 | $22.28 | 556,037 |
| 2023-04-14 | $22.40 | $22.67 | $21.97 | $22.27 | $22.27 | 759,429 |
| 2023-04-13 | $22.34 | $22.85 | $22.00 | $22.57 | $22.57 | 1,617,776 |
| 2023-04-12 | $23.31 | $23.69 | $22.33 | $22.39 | $22.39 | 620,720 |
| 2023-04-11 | $23.44 | $23.74 | $22.94 | $22.99 | $22.99 | 417,497 |
| 2023-04-10 | $23.08 | $23.68 | $22.79 | $23.48 | $23.48 | 448,399 |
| 2023-04-06 | $23.36 | $23.38 | $22.67 | $23.33 | $23.33 | 388,160 |
| 2023-04-05 | $23.52 | $23.59 | $23.15 | $23.26 | $23.26 | 374,160 |
| 2023-04-04 | $23.91 | $23.91 | $23.21 | $23.58 | $23.58 | 370,489 |
| 2023-04-03 | $23.01 | $23.77 | $22.88 | $23.76 | $23.76 | 473,187 |
| 2023-03-31 | $22.82 | $23.44 | $22.82 | $23.23 | $23.23 | 582,596 |
| 2023-03-30 | $23.33 | $23.66 | $22.46 | $22.53 | $22.53 | 446,047 |
| 2023-03-29 | $23.00 | $23.50 | $22.79 | $23.33 | $23.33 | 487,197 |
| 2023-03-28 | $23.19 | $23.23 | $22.44 | $22.81 | $22.81 | 618,765 |
| 2023-03-27 | $23.48 | $23.67 | $22.97 | $23.31 | $23.31 | 527,668 |
| 2023-03-24 | $23.42 | $23.75 | $23.11 | $23.72 | $23.72 | 424,621 |
| 2023-03-23 | $22.98 | $24.05 | $22.78 | $23.63 | $23.63 | 472,133 |
| 2023-03-22 | $23.21 | $23.56 | $22.86 | $22.91 | $22.91 | 542,936 |
| 2023-03-21 | $23.80 | $23.96 | $23.17 | $23.39 | $23.39 | 402,302 |
| 2023-03-20 | $23.25 | $23.89 | $22.97 | $23.75 | $23.75 | 562,063 |
| 2023-03-17 | $23.56 | $23.60 | $22.99 | $23.08 | $23.08 | 1,675,332 |
| 2023-03-16 | $23.08 | $23.99 | $22.94 | $23.74 | $23.74 | 495,595 |
| 2023-03-15 | $22.28 | $23.36 | $22.15 | $23.33 | $23.33 | 619,333 |
| 2023-03-14 | $22.44 | $23.31 | $21.96 | $22.84 | $22.84 | 1,002,408 |
| 2023-03-13 | $20.90 | $22.37 | $20.76 | $21.67 | $21.67 | 1,002,947 |
| 2023-03-10 | $21.49 | $21.49 | $20.43 | $21.23 | $21.23 | 1,006,562 |
| 2023-03-09 | $22.00 | $22.65 | $21.45 | $21.59 | $21.59 | 616,259 |
| 2023-03-08 | $21.71 | $22.38 | $21.45 | $21.85 | $21.85 | 508,218 |
| 2023-03-07 | $22.02 | $22.08 | $21.40 | $21.70 | $21.70 | 552,402 |
| 2023-03-06 | $23.41 | $23.88 | $21.93 | $22.09 | $22.09 | 810,894 |
| 2023-03-03 | $23.30 | $23.38 | $22.55 | $23.26 | $23.26 | 660,247 |
| 2023-03-02 | $21.06 | $23.05 | $20.86 | $22.90 | $22.90 | 956,931 |
| 2023-03-01 | $19.65 | $22.49 | $19.26 | $21.42 | $21.42 | 1,045,119 |
| 2023-02-28 | $18.58 | $19.50 | $18.40 | $18.92 | $18.92 | 1,411,043 |
| 2023-02-27 | $18.71 | $18.91 | $18.31 | $18.69 | $18.69 | 579,374 |
| 2023-02-24 | $18.26 | $18.84 | $18.03 | $18.54 | $18.54 | 660,477 |
| 2023-02-23 | $18.66 | $18.68 | $17.84 | $18.67 | $18.67 | 599,256 |
| 2023-02-22 | $18.11 | $18.93 | $17.91 | $18.45 | $18.45 | 766,698 |
| 2023-02-21 | $19.03 | $19.17 | $18.16 | $18.18 | $18.18 | 670,584 |
| 2023-02-17 | $18.85 | $19.44 | $18.48 | $19.42 | $19.42 | 541,546 |
| 2023-02-16 | $18.79 | $19.45 | $18.71 | $18.79 | $18.79 | 507,827 |
| 2023-02-15 | $18.58 | $19.27 | $18.46 | $19.25 | $19.25 | 367,548 |
| 2023-02-14 | $18.80 | $19.07 | $18.26 | $18.73 | $18.73 | 409,599 |
| 2023-02-13 | $18.65 | $19.00 | $18.32 | $18.96 | $18.96 | 236,152 |
| 2023-02-10 | $18.46 | $19.25 | $18.17 | $18.65 | $18.65 | 388,855 |
| 2023-02-09 | $19.16 | $19.33 | $18.61 | $18.68 | $18.68 | 266,927 |
| 2023-02-08 | $19.43 | $20.17 | $18.85 | $18.86 | $18.86 | 556,703 |
| 2023-02-07 | $18.86 | $19.68 | $18.58 | $19.59 | $19.59 | 864,285 |
| 2023-02-06 | $20.16 | $20.16 | $18.91 | $19.01 | $19.01 | 473,999 |
| 2023-02-03 | $20.25 | $20.89 | $19.81 | $19.96 | $19.96 | 603,039 |
| 2023-02-02 | $20.33 | $21.40 | $20.11 | $20.78 | $20.78 | 558,910 |
| 2023-02-01 | $19.66 | $20.21 | $19.09 | $19.94 | $19.94 | 594,373 |
| 2023-01-31 | $19.26 | $19.81 | $19.11 | $19.72 | $19.72 | 666,567 |
| 2023-01-30 | $20.01 | $20.01 | $19.15 | $19.26 | $19.26 | 433,998 |
| 2023-01-27 | $19.63 | $20.49 | $19.55 | $20.37 | $20.37 | 315,056 |
| 2023-01-26 | $20.76 | $20.93 | $19.64 | $19.81 | $19.81 | 514,916 |
| 2023-01-25 | $20.76 | $20.78 | $19.70 | $20.51 | $20.51 | 370,647 |
| 2023-01-24 | $21.39 | $21.71 | $20.76 | $20.97 | $20.97 | 473,472 |
| 2023-01-23 | $20.43 | $21.58 | $20.35 | $21.41 | $21.41 | 719,503 |
| 2023-01-20 | $19.66 | $20.39 | $19.31 | $20.35 | $20.35 | 686,865 |
| 2023-01-19 | $19.46 | $19.55 | $18.74 | $19.51 | $19.51 | 509,370 |
| 2023-01-18 | $19.90 | $20.03 | $19.28 | $19.65 | $19.65 | 560,177 |
| 2023-01-17 | $18.51 | $18.79 | $18.28 | $18.56 | $18.56 | 479,535 |
| 2023-01-13 | $18.55 | $18.91 | $18.33 | $18.67 | $18.67 | 482,951 |
| 2023-01-12 | $18.63 | $18.81 | $18.11 | $18.78 | $18.78 | 438,124 |
| 2023-01-11 | $17.32 | $18.72 | $17.16 | $18.48 | $18.48 | 707,979 |
| 2023-01-10 | $16.68 | $17.41 | $16.63 | $17.32 | $17.32 | 576,245 |
| 2023-01-09 | $16.67 | $17.15 | $16.57 | $16.73 | $16.73 | 983,653 |
| 2023-01-06 | $16.18 | $16.53 | $15.75 | $16.39 | $16.39 | 605,972 |
| 2023-01-05 | $15.80 | $16.22 | $15.67 | $16.03 | $16.03 | 586,591 |
| 2023-01-04 | $15.34 | $16.20 | $15.34 | $16.01 | $16.01 | 784,869 |
| 2023-01-03 | $14.77 | $15.32 | $14.55 | $15.26 | $15.26 | 877,480 |
| 2022-12-30 | $14.36 | $14.71 | $13.92 | $14.51 | $14.51 | 3,557,672 |
| 2022-12-29 | $14.53 | $14.98 | $14.53 | $14.60 | $14.60 | 1,986,461 |
| 2022-12-28 | $15.39 | $15.68 | $14.53 | $14.56 | $14.56 | 422,934 |
| 2022-12-27 | $15.54 | $15.54 | $14.95 | $15.37 | $15.37 | 724,291 |
| 2022-12-23 | $16.20 | $16.27 | $15.47 | $15.64 | $15.64 | 511,155 |
| 2022-12-22 | $15.77 | $16.34 | $15.69 | $16.30 | $16.30 | 1,174,594 |
| 2022-12-21 | $16.29 | $16.68 | $15.80 | $16.08 | $16.08 | 607,025 |
| 2022-12-20 | $16.37 | $16.64 | $16.10 | $16.18 | $16.18 | 629,779 |
| 2022-12-19 | $16.67 | $16.92 | $16.27 | $16.47 | $16.47 | 543,878 |
| 2022-12-16 | $16.57 | $16.88 | $16.19 | $16.69 | $16.69 | 3,743,530 |
| 2022-12-15 | $17.51 | $17.52 | $16.85 | $16.93 | $16.93 | 610,406 |
| 2022-12-14 | $17.37 | $17.93 | $17.10 | $17.55 | $17.55 | 842,893 |
| 2022-12-13 | $18.36 | $18.59 | $17.28 | $17.50 | $17.50 | 601,046 |
| 2022-12-12 | $18.70 | $19.07 | $17.54 | $17.66 | $17.66 | 633,906 |
| 2022-12-09 | $19.36 | $19.63 | $18.78 | $18.84 | $18.84 | 492,493 |
| 2022-12-08 | $19.69 | $19.89 | $19.42 | $19.49 | $19.49 | 426,424 |
| 2022-12-07 | $19.51 | $20.35 | $19.51 | $19.61 | $19.61 | 793,946 |
| 2022-12-06 | $20.01 | $20.11 | $19.40 | $19.51 | $19.51 | 556,385 |
| 2022-12-05 | $20.70 | $20.70 | $19.72 | $20.01 | $20.01 | 619,340 |
| 2022-12-02 | $19.94 | $21.00 | $19.71 | $20.93 | $20.93 | 464,030 |
| 2022-12-01 | $20.44 | $20.88 | $19.89 | $20.34 | $20.34 | 765,514 |
| 2022-11-30 | $19.25 | $20.31 | $18.83 | $20.26 | $20.26 | 680,167 |
| 2022-11-29 | $18.83 | $19.35 | $18.69 | $19.17 | $19.17 | 757,340 |
| 2022-11-28 | $19.32 | $19.71 | $18.76 | $18.85 | $18.85 | 394,236 |
| 2022-11-25 | $19.30 | $19.75 | $18.93 | $19.64 | $19.64 | 258,290 |
| 2022-11-23 | $19.68 | $19.93 | $19.29 | $19.45 | $19.45 | 296,067 |
| 2022-11-22 | $19.56 | $19.95 | $19.26 | $19.76 | $19.76 | 379,037 |
| 2022-11-21 | $18.95 | $19.41 | $18.70 | $19.33 | $19.33 | 389,468 |
| 2022-11-18 | $19.78 | $19.97 | $18.89 | $19.02 | $19.02 | 600,842 |
| 2022-11-17 | $19.76 | $19.97 | $18.92 | $19.27 | $19.27 | 535,964 |
| 2022-11-16 | $20.78 | $20.87 | $19.57 | $19.96 | $19.96 | 608,374 |
| 2022-11-15 | $20.64 | $21.28 | $20.47 | $20.88 | $20.88 | 497,459 |
| 2022-11-14 | $20.86 | $21.00 | $20.32 | $20.35 | $20.35 | 455,756 |
| 2022-11-11 | $20.55 | $22.17 | $20.07 | $20.99 | $20.99 | 731,370 |
| 2022-11-10 | $19.35 | $20.84 | $18.85 | $20.60 | $20.60 | 1,052,756 |
| 2022-11-09 | $17.86 | $18.83 | $17.56 | $18.41 | $18.41 | 888,730 |
| 2022-11-08 | $16.44 | $18.01 | $16.27 | $18.00 | $18.00 | 843,564 |
| 2022-11-07 | $16.62 | $16.73 | $16.00 | $16.29 | $16.29 | 842,253 |
| 2022-11-04 | $16.11 | $16.60 | $15.65 | $16.54 | $16.54 | 527,201 |
| 2022-11-03 | $15.98 | $16.10 | $15.38 | $15.78 | $15.78 | 1,018,653 |
| 2022-11-02 | $17.31 | $17.40 | $15.91 | $16.30 | $16.30 | 1,691,726 |
| 2022-11-01 | $19.43 | $19.82 | $15.94 | $17.50 | $17.50 | 1,268,047 |
| 2022-10-31 | $20.43 | $21.05 | $20.31 | $20.74 | $20.74 | 557,592 |
| 2022-10-28 | $20.30 | $21.07 | $19.88 | $20.86 | $20.86 | 636,510 |
| 2022-10-27 | $20.38 | $20.38 | $19.76 | $20.20 | $20.20 | 523,819 |
| 2022-10-26 | $19.68 | $20.65 | $19.61 | $20.06 | $20.06 | 396,419 |
| 2022-10-25 | $18.99 | $19.67 | $18.99 | $19.56 | $19.56 | 612,535 |
| 2022-10-24 | $19.61 | $19.72 | $18.76 | $18.87 | $18.87 | 336,093 |
| 2022-10-21 | $18.94 | $19.63 | $18.55 | $19.57 | $19.57 | 404,846 |
| 2022-10-20 | $18.92 | $19.52 | $18.60 | $18.79 | $18.79 | 327,363 |
| 2022-10-19 | $19.65 | $19.65 | $18.57 | $19.02 | $19.02 | 552,419 |
| 2022-10-18 | $20.13 | $20.83 | $19.96 | $20.00 | $20.00 | 390,451 |
| 2022-10-17 | $19.10 | $19.76 | $19.03 | $19.66 | $19.66 | 491,846 |
| 2022-10-14 | $19.42 | $19.50 | $18.67 | $18.69 | $18.69 | 344,161 |
| 2022-10-13 | $18.41 | $19.49 | $18.15 | $19.19 | $19.19 | 433,908 |
| 2022-10-12 | $18.54 | $19.02 | $18.20 | $18.93 | $18.93 | 351,662 |
| 2022-10-11 | $18.89 | $19.19 | $18.22 | $18.62 | $18.62 | 570,442 |
| 2022-10-10 | $19.66 | $19.66 | $18.89 | $18.96 | $18.96 | 476,274 |
| 2022-10-07 | $20.05 | $20.27 | $19.57 | $19.62 | $19.62 | 737,206 |
| 2022-10-06 | $20.62 | $20.80 | $20.12 | $20.41 | $20.41 | 434,197 |
| 2022-10-05 | $20.07 | $21.02 | $20.07 | $20.82 | $20.82 | 465,702 |
| 2022-10-04 | $20.00 | $20.66 | $19.91 | $20.61 | $20.61 | 578,525 |
| 2022-10-03 | $19.25 | $19.87 | $18.91 | $19.58 | $19.58 | 495,470 |
| 2022-09-30 | $19.55 | $20.10 | $19.08 | $19.08 | $19.08 | 628,687 |
| 2022-09-29 | $19.13 | $19.59 | $18.98 | $19.51 | $19.51 | 560,022 |
| 2022-09-28 | $18.66 | $19.64 | $18.51 | $19.49 | $19.49 | 717,137 |
| 2022-09-27 | $18.74 | $18.86 | $18.02 | $18.21 | $18.21 | 497,789 |
| 2022-09-26 | $18.64 | $19.36 | $18.38 | $18.41 | $18.41 | 390,324 |
| 2022-09-23 | $18.84 | $19.39 | $18.21 | $18.69 | $18.69 | 512,242 |
| 2022-09-22 | $20.01 | $20.03 | $19.11 | $19.14 | $19.14 | 409,089 |
| 2022-09-21 | $20.98 | $21.17 | $20.08 | $20.20 | $20.20 | 439,904 |
| 2022-09-20 | $21.01 | $21.37 | $20.54 | $20.80 | $20.80 | 295,783 |
| 2022-09-19 | $21.28 | $21.39 | $20.70 | $21.24 | $21.24 | 415,106 |
| 2022-09-16 | $21.26 | $21.39 | $20.60 | $21.37 | $21.37 | 870,244 |
| 2022-09-15 | $21.86 | $22.30 | $21.40 | $21.52 | $21.52 | 419,659 |
| 2022-09-14 | $22.09 | $22.34 | $21.67 | $21.94 | $21.94 | 477,297 |
| 2022-09-13 | $22.45 | $22.75 | $21.68 | $21.90 | $21.90 | 605,921 |
| 2022-09-12 | $22.92 | $23.52 | $22.80 | $23.35 | $23.35 | 422,278 |
| 2022-09-09 | $22.44 | $22.97 | $22.22 | $22.80 | $22.80 | 511,489 |
| 2022-09-08 | $21.74 | $22.51 | $21.33 | $22.25 | $22.25 | 369,059 |
| 2022-09-07 | $21.32 | $21.96 | $21.06 | $21.91 | $21.91 | 431,205 |
| 2022-09-06 | $21.86 | $22.04 | $21.30 | $21.35 | $21.35 | 483,472 |
| 2022-09-02 | $22.74 | $22.74 | $21.68 | $21.82 | $21.82 | 387,681 |
| 2022-09-01 | $22.21 | $22.49 | $21.62 | $22.39 | $22.39 | 385,589 |
| 2022-08-31 | $22.91 | $23.28 | $22.12 | $22.34 | $22.34 | 500,923 |
| 2022-08-30 | $22.91 | $23.11 | $22.37 | $22.58 | $22.58 | 407,852 |
| 2022-08-29 | $23.19 | $23.61 | $22.35 | $22.78 | $22.78 | 486,969 |
| 2022-08-26 | $24.87 | $24.91 | $23.25 | $23.53 | $23.53 | 476,469 |
| 2022-08-25 | $24.02 | $24.93 | $23.84 | $24.89 | $24.89 | 536,790 |
| 2022-08-24 | $23.60 | $24.02 | $23.33 | $23.83 | $23.83 | 479,236 |
| 2022-08-23 | $23.81 | $24.09 | $23.51 | $23.71 | $23.71 | 397,523 |
| 2022-08-22 | $24.64 | $24.84 | $23.33 | $23.69 | $23.69 | 511,017 |
| 2022-08-19 | $24.90 | $25.06 | $24.63 | $24.86 | $24.86 | 306,323 |
| 2022-08-18 | $25.49 | $25.49 | $25.10 | $25.24 | $25.24 | 384,195 |
| 2022-08-17 | $26.91 | $26.91 | $25.48 | $25.53 | $25.53 | 459,881 |
| 2022-08-16 | $27.71 | $27.74 | $26.66 | $26.91 | $26.91 | 388,424 |
| 2022-08-15 | $27.32 | $27.92 | $27.02 | $27.88 | $27.88 | 332,267 |
| 2022-08-12 | $26.81 | $27.75 | $26.65 | $27.61 | $27.61 | 524,648 |
| 2022-08-11 | $27.20 | $28.18 | $26.63 | $26.70 | $26.70 | 554,440 |
| 2022-08-10 | $26.83 | $27.51 | $26.53 | $27.47 | $27.47 | 526,842 |
| 2022-08-09 | $26.72 | $26.86 | $25.79 | $26.20 | $26.20 | 683,221 |
| 2022-08-08 | $27.53 | $28.00 | $26.75 | $27.12 | $27.12 | 615,554 |
| 2022-08-05 | $27.08 | $27.55 | $26.22 | $27.46 | $27.46 | 470,382 |
| 2022-08-04 | $26.25 | $27.47 | $24.73 | $27.40 | $27.40 | 864,918 |
| 2022-08-03 | $27.01 | $27.64 | $25.68 | $25.93 | $25.93 | 669,994 |
| 2022-08-02 | $25.78 | $26.76 | $25.68 | $26.55 | $26.55 | 397,247 |
| 2022-08-01 | $26.23 | $26.42 | $25.54 | $25.99 | $25.99 | 668,939 |
| 2022-07-29 | $26.23 | $26.52 | $25.84 | $26.38 | $26.38 | 465,120 |
| 2022-07-28 | $25.87 | $26.68 | $25.20 | $26.46 | $26.46 | 445,890 |
| 2022-07-27 | $24.74 | $25.90 | $24.02 | $25.74 | $25.74 | 558,055 |
| 2022-07-26 | $24.04 | $24.84 | $23.82 | $24.61 | $24.61 | 633,265 |
| 2022-07-25 | $24.39 | $24.43 | $23.82 | $24.22 | $24.22 | 535,796 |
| 2022-07-22 | $25.56 | $25.56 | $24.10 | $24.36 | $24.36 | 553,935 |
| 2022-07-21 | $25.25 | $25.72 | $24.95 | $25.56 | $25.56 | 708,202 |
| 2022-07-20 | $22.97 | $25.35 | $22.94 | $25.31 | $25.31 | 1,175,047 |
| 2022-07-19 | $21.55 | $22.80 | $21.50 | $22.75 | $22.75 | 637,013 |
| 2022-07-18 | $22.02 | $22.40 | $21.27 | $21.52 | $21.52 | 509,248 |
| 2022-07-15 | $20.95 | $21.99 | $20.56 | $21.98 | $21.98 | 512,315 |
| 2022-07-14 | $20.68 | $20.79 | $20.27 | $20.72 | $20.72 | 522,592 |
| 2022-07-13 | $19.21 | $20.88 | $19.21 | $20.86 | $20.86 | 537,407 |
| 2022-07-12 | $19.39 | $19.78 | $18.96 | $19.50 | $19.50 | 375,057 |
| 2022-07-11 | $19.46 | $19.75 | $19.19 | $19.40 | $19.40 | 378,496 |
| 2022-07-08 | $19.52 | $19.85 | $19.19 | $19.66 | $19.66 | 314,014 |
| 2022-07-07 | $19.09 | $19.65 | $19.05 | $19.60 | $19.60 | 460,243 |
| 2022-07-06 | $18.86 | $19.34 | $18.65 | $19.01 | $19.01 | 390,184 |
| 2022-07-05 | $18.27 | $19.00 | $18.21 | $18.84 | $18.84 | 808,132 |
| 2022-07-01 | $18.10 | $18.74 | $18.06 | $18.63 | $18.63 | 439,907 |
| 2022-06-30 | $18.26 | $19.07 | $17.72 | $18.17 | $18.17 | 494,081 |
| 2022-06-29 | $18.19 | $18.46 | $18.05 | $18.44 | $18.44 | 398,273 |
| 2022-06-28 | $18.99 | $19.09 | $18.35 | $18.41 | $18.41 | 391,480 |
| 2022-06-27 | $19.10 | $19.23 | $18.61 | $18.89 | $18.89 | 440,320 |
| 2022-06-24 | $19.15 | $19.49 | $18.69 | $18.95 | $18.95 | 814,931 |
| 2022-06-23 | $17.64 | $19.02 | $17.56 | $18.90 | $18.90 | 623,329 |
| 2022-06-22 | $16.99 | $17.83 | $16.75 | $17.58 | $17.58 | 525,017 |
| 2022-06-21 | $16.68 | $17.45 | $16.68 | $17.13 | $17.13 | 531,087 |
| 2022-06-17 | $16.59 | $17.30 | $16.55 | $16.55 | $16.55 | 1,276,651 |
| 2022-06-16 | $16.31 | $16.55 | $16.02 | $16.45 | $16.45 | 494,646 |
| 2022-06-15 | $16.61 | $17.09 | $16.31 | $16.83 | $16.83 | 572,871 |
| 2022-06-14 | $16.80 | $16.92 | $16.22 | $16.57 | $16.57 | 438,404 |
| 2022-06-13 | $16.81 | $17.05 | $16.34 | $16.53 | $16.53 | 647,943 |
| 2022-06-10 | $17.05 | $17.43 | $16.93 | $17.10 | $17.10 | 525,061 |
| 2022-06-09 | $18.18 | $18.24 | $17.39 | $17.46 | $17.46 | 704,234 |
| 2022-06-08 | $18.52 | $19.00 | $18.32 | $18.38 | $18.38 | 449,844 |
| 2022-06-07 | $18.40 | $18.95 | $18.36 | $18.71 | $18.71 | 475,619 |
| 2022-06-06 | $19.51 | $19.90 | $18.63 | $18.72 | $18.72 | 526,456 |
| 2022-06-03 | $19.95 | $20.23 | $19.23 | $19.29 | $19.29 | 612,155 |
| 2022-06-02 | $19.07 | $20.47 | $18.90 | $20.26 | $20.26 | 465,608 |
| 2022-06-01 | $19.28 | $19.59 | $18.41 | $19.06 | $19.06 | 935,542 |
| 2022-05-31 | $22.79 | $22.79 | $19.07 | $19.24 | $19.24 | 1,064,694 |
| 2022-05-27 | $21.29 | $23.33 | $21.15 | $23.12 | $23.12 | 524,579 |
| 2022-05-26 | $21.21 | $22.18 | $20.86 | $21.15 | $21.15 | 292,538 |
| 2022-05-25 | $21.24 | $22.21 | $20.93 | $21.26 | $21.26 | 324,651 |
| 2022-05-24 | $21.25 | $21.63 | $21.18 | $21.35 | $21.35 | 377,518 |
| 2022-05-23 | $22.01 | $22.07 | $21.55 | $21.70 | $21.70 | 319,399 |
| 2022-05-20 | $21.84 | $22.01 | $21.08 | $21.97 | $21.97 | 427,970 |
| 2022-05-19 | $20.97 | $21.83 | $20.89 | $21.54 | $21.54 | 510,694 |
| 2022-05-18 | $22.11 | $22.60 | $21.01 | $21.20 | $21.20 | 802,800 |
| 2022-05-17 | $22.44 | $22.88 | $21.99 | $22.65 | $22.65 | 425,879 |
| 2022-05-16 | $22.34 | $22.59 | $21.89 | $22.01 | $22.01 | 384,637 |
| 2022-05-13 | $21.14 | $22.50 | $21.14 | $22.37 | $22.37 | 785,293 |
| 2022-05-12 | $19.65 | $21.16 | $19.46 | $20.88 | $20.88 | 609,380 |
| 2022-05-11 | $19.74 | $20.47 | $19.07 | $19.85 | $19.85 | 703,815 |
| 2022-05-10 | $20.36 | $20.79 | $18.98 | $19.86 | $19.86 | 737,016 |
| 2022-05-09 | $21.01 | $21.46 | $19.22 | $19.68 | $19.68 | 843,202 |
| 2022-05-06 | $21.42 | $21.90 | $21.20 | $21.49 | $21.49 | 654,505 |
| 2022-05-05 | $21.00 | $21.67 | $20.55 | $21.62 | $21.62 | 993,942 |
| 2022-05-04 | $21.33 | $21.95 | $20.46 | $21.85 | $21.85 | 508,005 |
| 2022-05-03 | $21.33 | $21.92 | $20.91 | $21.16 | $21.16 | 344,754 |
| 2022-05-02 | $20.37 | $21.24 | $20.26 | $21.19 | $21.19 | 501,035 |
| 2022-04-29 | $21.39 | $21.90 | $20.38 | $20.50 | $20.50 | 448,021 |
| 2022-04-28 | $21.53 | $21.53 | $20.61 | $21.35 | $21.35 | 335,709 |
| 2022-04-27 | $21.19 | $21.84 | $21.10 | $21.21 | $21.21 | 448,309 |
| 2022-04-26 | $21.56 | $21.94 | $21.08 | $21.14 | $21.14 | 476,620 |
| 2022-04-25 | $21.77 | $22.03 | $21.49 | $21.84 | $21.84 | 315,029 |
| 2022-04-22 | $21.79 | $22.47 | $21.71 | $21.97 | $21.97 | 561,667 |
| 2022-04-21 | $23.28 | $23.33 | $21.58 | $21.89 | $21.89 | 559,546 |
| 2022-04-20 | $23.11 | $23.34 | $22.59 | $22.96 | $22.96 | 571,134 |
| 2022-04-19 | $23.14 | $23.75 | $22.87 | $23.03 | $23.03 | 357,913 |
| 2022-04-18 | $23.86 | $23.96 | $23.02 | $23.20 | $23.20 | 496,532 |
| 2022-04-14 | $24.67 | $24.91 | $23.70 | $23.98 | $23.98 | 444,629 |
| 2022-04-13 | $23.83 | $24.46 | $23.83 | $24.44 | $24.44 | 436,970 |
| 2022-04-12 | $24.17 | $24.88 | $23.59 | $23.83 | $23.83 | 286,205 |
| 2022-04-11 | $23.26 | $23.80 | $23.05 | $23.74 | $23.74 | 564,117 |
| 2022-04-08 | $23.71 | $24.23 | $23.38 | $23.54 | $23.54 | 408,537 |
| 2022-04-07 | $23.63 | $24.04 | $23.21 | $23.84 | $23.84 | 427,610 |
| 2022-04-06 | $23.64 | $24.05 | $23.02 | $23.57 | $23.57 | 571,934 |
| 2022-04-05 | $25.69 | $25.71 | $24.02 | $24.10 | $24.10 | 478,556 |
| 2022-04-04 | $26.03 | $26.44 | $25.65 | $25.88 | $25.88 | 510,408 |
| 2022-04-01 | $25.23 | $26.16 | $25.21 | $25.88 | $25.88 | 618,711 |
| 2022-03-31 | $25.65 | $26.05 | $25.08 | $25.20 | $25.20 | 394,887 |
| 2022-03-30 | $25.95 | $26.32 | $25.37 | $25.52 | $25.52 | 333,835 |
| 2022-03-29 | $25.89 | $26.83 | $25.59 | $26.09 | $26.09 | 816,751 |
| 2022-03-28 | $25.18 | $25.90 | $25.13 | $25.65 | $25.65 | 288,163 |
| 2022-03-25 | $25.31 | $25.69 | $25.15 | $25.34 | $25.34 | 290,465 |
| 2022-03-24 | $25.22 | $25.39 | $24.40 | $25.32 | $25.32 | 299,501 |
| 2022-03-23 | $26.06 | $26.26 | $24.89 | $25.03 | $25.03 | 359,046 |
| 2022-03-22 | $25.51 | $26.52 | $25.28 | $25.99 | $25.99 | 425,198 |
| 2022-03-21 | $25.84 | $26.00 | $25.09 | $25.33 | $25.33 | 432,288 |
| 2022-03-18 | $25.16 | $26.59 | $25.06 | $26.03 | $26.03 | 1,878,918 |
| 2022-03-17 | $24.56 | $25.25 | $24.17 | $25.24 | $25.24 | 482,958 |
| 2022-03-16 | $24.45 | $24.92 | $23.65 | $24.79 | $24.79 | 533,952 |
| 2022-03-15 | $24.42 | $24.42 | $23.26 | $24.04 | $24.04 | 556,968 |
| 2022-03-14 | $26.28 | $26.45 | $24.10 | $24.45 | $24.45 | 839,869 |
| 2022-03-11 | $27.66 | $27.76 | $26.07 | $26.12 | $26.12 | 834,908 |
| 2022-03-10 | $26.50 | $27.27 | $25.28 | $27.26 | $27.26 | 656,398 |
| 2022-03-09 | $24.63 | $27.34 | $24.63 | $27.05 | $27.05 | 1,447,935 |
| 2022-03-08 | $22.45 | $24.96 | $22.35 | $24.20 | $24.20 | 660,451 |
| 2022-03-07 | $22.80 | $23.05 | $22.40 | $22.73 | $22.73 | 534,322 |
| 2022-03-04 | $23.12 | $23.42 | $22.44 | $22.67 | $22.67 | 410,513 |
| 2022-03-03 | $23.76 | $23.76 | $22.78 | $23.48 | $23.48 | 457,337 |
| 2022-03-02 | $23.66 | $23.89 | $23.29 | $23.56 | $23.56 | 385,087 |
| 2022-03-01 | $24.37 | $24.77 | $23.27 | $23.50 | $23.50 | 496,945 |
| 2022-02-28 | $24.69 | $25.31 | $24.08 | $24.38 | $24.38 | 548,219 |
| 2022-02-25 | $25.64 | $25.98 | $23.93 | $24.69 | $24.69 | 403,838 |
| 2022-02-24 | $25.54 | $25.54 | $23.47 | $25.47 | $25.47 | 1,004,664 |
| 2022-02-23 | $25.94 | $25.98 | $23.76 | $23.80 | $23.80 | 645,842 |
| 2022-02-22 | $25.39 | $26.15 | $25.06 | $25.66 | $25.66 | 416,897 |
| 2022-02-18 | $25.70 | $26.23 | $25.51 | $25.69 | $25.69 | 303,502 |
| 2022-02-17 | $26.54 | $26.87 | $25.58 | $25.74 | $25.74 | 431,341 |
| 2022-02-16 | $26.91 | $26.93 | $26.07 | $26.87 | $26.87 | 328,934 |
| 2022-02-15 | $26.53 | $27.48 | $26.53 | $27.15 | $27.15 | 318,458 |
| 2022-02-14 | $26.10 | $26.75 | $25.76 | $26.24 | $26.24 | 447,509 |
| 2022-02-11 | $26.31 | $26.90 | $25.60 | $26.13 | $26.13 | 291,736 |
| 2022-02-10 | $26.25 | $27.31 | $25.75 | $26.19 | $26.19 | 403,310 |
| 2022-02-09 | $26.32 | $27.04 | $25.69 | $26.91 | $26.91 | 281,722 |
| 2022-02-08 | $25.56 | $26.32 | $25.33 | $26.04 | $26.04 | 236,888 |
| 2022-02-07 | $24.90 | $26.27 | $24.87 | $25.70 | $25.70 | 329,161 |
| 2022-02-04 | $24.58 | $25.97 | $24.26 | $25.15 | $25.15 | 541,911 |
| 2022-02-03 | $25.30 | $25.47 | $24.46 | $24.57 | $24.57 | 500,550 |
| 2022-02-02 | $25.98 | $26.33 | $25.49 | $25.64 | $25.64 | 562,777 |
| 2022-02-01 | $26.31 | $26.48 | $25.46 | $25.96 | $25.96 | 394,348 |
| 2022-01-31 | $25.03 | $27.23 | $25.03 | $26.29 | $26.29 | 544,542 |
| 2022-01-28 | $24.60 | $25.09 | $23.64 | $25.08 | $25.08 | 383,319 |
| 2022-01-27 | $25.76 | $26.07 | $24.41 | $24.55 | $24.55 | 394,746 |
| 2022-01-26 | $26.03 | $27.32 | $25.30 | $25.51 | $25.51 | 492,714 |
| 2022-01-25 | $26.21 | $27.42 | $25.19 | $26.03 | $26.03 | 517,151 |
| 2022-01-24 | $25.97 | $27.04 | $25.12 | $26.86 | $26.86 | 852,835 |
| 2022-01-21 | $26.42 | $27.79 | $26.41 | $26.53 | $26.53 | 675,805 |
| 2022-01-20 | $27.05 | $28.06 | $26.52 | $26.77 | $26.77 | 530,335 |
| 2022-01-19 | $26.59 | $27.17 | $26.45 | $26.68 | $26.68 | 500,182 |
| 2022-01-18 | $27.33 | $27.33 | $26.24 | $26.38 | $26.38 | 964,940 |
| 2022-01-14 | $26.12 | $27.87 | $26.02 | $27.79 | $27.79 | 638,965 |
| 2022-01-13 | $26.24 | $27.14 | $25.55 | $26.48 | $26.48 | 696,016 |
| 2022-01-12 | $26.34 | $27.72 | $26.12 | $26.13 | $26.13 | 1,129,297 |
| 2022-01-11 | $25.55 | $26.64 | $25.16 | $26.55 | $26.55 | 523,252 |
| 2022-01-10 | $24.58 | $25.76 | $24.16 | $25.73 | $25.73 | 453,419 |
| 2022-01-07 | $25.97 | $26.16 | $24.82 | $24.93 | $24.93 | 547,963 |
| 2022-01-06 | $25.72 | $26.31 | $25.04 | $25.73 | $25.73 | 367,365 |
| 2022-01-05 | $26.48 | $27.05 | $25.29 | $25.39 | $25.39 | 444,052 |
| 2022-01-04 | $27.99 | $28.19 | $26.53 | $26.71 | $26.71 | 537,803 |
| 2022-01-03 | $27.77 | $28.45 | $26.69 | $28.01 | $28.01 | 560,003 |
| 2021-12-31 | $27.60 | $28.37 | $27.57 | $27.60 | $27.60 | 393,196 |
| 2021-12-30 | $27.54 | $28.30 | $27.16 | $27.64 | $27.64 | 322,004 |
| 2021-12-29 | $27.11 | $27.56 | $26.71 | $27.56 | $27.56 | 290,521 |
| 2021-12-28 | $26.87 | $27.91 | $26.87 | $27.34 | $27.34 | 395,794 |
| 2021-12-27 | $27.19 | $27.52 | $26.56 | $27.34 | $27.34 | 463,172 |
| 2021-12-23 | $26.76 | $27.64 | $26.52 | $27.29 | $27.29 | 300,452 |
| 2021-12-22 | $26.53 | $27.09 | $25.78 | $27.03 | $27.03 | 356,054 |
| 2021-12-21 | $25.98 | $26.70 | $25.56 | $26.63 | $26.63 | 385,866 |
| 2021-12-20 | $24.21 | $25.95 | $24.18 | $25.72 | $25.72 | 864,035 |
| 2021-12-17 | $24.29 | $25.70 | $23.55 | $24.87 | $24.87 | 3,188,638 |
| 2021-12-16 | $26.86 | $26.86 | $23.93 | $24.13 | $24.13 | 741,291 |
| 2021-12-15 | $25.68 | $27.13 | $25.41 | $27.00 | $27.00 | 909,279 |
| 2021-12-14 | $25.29 | $26.12 | $24.91 | $25.76 | $25.76 | 640,813 |
| 2021-12-13 | $24.98 | $25.98 | $24.98 | $25.52 | $25.52 | 848,995 |
| 2021-12-10 | $25.42 | $26.02 | $24.63 | $24.77 | $24.77 | 443,620 |
| 2021-12-09 | $25.99 | $26.71 | $25.06 | $25.13 | $25.13 | 374,826 |
| 2021-12-08 | $26.15 | $26.51 | $25.36 | $26.23 | $26.23 | 315,344 |
| 2021-12-07 | $25.59 | $26.65 | $25.42 | $26.05 | $26.05 | 410,000 |
| 2021-12-06 | $24.62 | $25.26 | $24.01 | $25.02 | $25.02 | 386,574 |
| 2021-12-03 | $25.42 | $25.80 | $24.12 | $24.38 | $24.38 | 538,697 |
| 2021-12-02 | $25.12 | $26.30 | $24.92 | $25.53 | $25.53 | 440,094 |
| 2021-12-01 | $26.06 | $26.67 | $24.86 | $24.90 | $24.90 | 545,272 |
| 2021-11-30 | $26.71 | $27.67 | $25.68 | $25.86 | $25.86 | 781,054 |
| 2021-11-29 | $27.31 | $27.73 | $26.76 | $27.05 | $27.05 | 537,354 |
| 2021-11-26 | $27.08 | $27.67 | $26.37 | $26.61 | $26.61 | 390,908 |
| 2021-11-24 | $27.57 | $27.70 | $26.96 | $27.47 | $27.47 | 271,622 |
| 2021-11-23 | $27.28 | $28.06 | $27.25 | $27.72 | $27.72 | 578,091 |
| 2021-11-22 | $28.06 | $28.52 | $27.49 | $27.51 | $27.51 | 490,294 |
| 2021-11-19 | $28.60 | $28.60 | $27.98 | $28.06 | $28.06 | 306,258 |
| 2021-11-18 | $28.71 | $29.36 | $27.62 | $28.33 | $28.33 | 765,562 |
| 2021-11-17 | $29.74 | $29.85 | $28.50 | $28.57 | $28.57 | 728,025 |
| 2021-11-16 | $29.57 | $30.29 | $29.31 | $29.88 | $29.88 | 462,594 |
| 2021-11-15 | $30.33 | $30.54 | $29.11 | $29.59 | $29.59 | 908,010 |
| 2021-11-12 | $31.77 | $31.77 | $30.14 | $30.24 | $30.24 | 285,448 |
| 2021-11-11 | $31.52 | $31.81 | $31.17 | $31.51 | $31.51 | 353,340 |
| 2021-11-10 | $31.58 | $31.84 | $30.85 | $31.37 | $31.37 | 810,376 |
| 2021-11-09 | $31.60 | $31.91 | $30.77 | $31.62 | $31.62 | 502,150 |
| 2021-11-08 | $30.76 | $31.84 | $30.70 | $31.81 | $31.81 | 493,083 |
| 2021-11-05 | $30.56 | $31.47 | $30.22 | $30.73 | $30.73 | 638,160 |
| 2021-11-04 | $29.28 | $30.57 | $29.17 | $30.44 | $30.44 | 664,985 |
| 2021-11-03 | $30.52 | $30.75 | $28.70 | $29.28 | $29.28 | 518,030 |
| 2021-11-02 | $30.00 | $32.00 | $29.93 | $30.80 | $30.80 | 472,734 |
| 2021-11-01 | $30.75 | $31.44 | $30.51 | $31.19 | $31.19 | 438,358 |
| 2021-10-29 | $32.03 | $32.23 | $30.61 | $30.77 | $30.77 | 564,565 |
| 2021-10-28 | $30.87 | $32.35 | $30.83 | $31.99 | $31.99 | 558,330 |
| 2021-10-27 | $30.53 | $31.25 | $30.17 | $30.64 | $30.64 | 504,080 |
| 2021-10-26 | $32.67 | $32.67 | $30.58 | $30.65 | $30.65 | 490,196 |
| 2021-10-25 | $32.44 | $32.68 | $32.19 | $32.48 | $32.48 | 285,927 |
| 2021-10-22 | $32.68 | $32.90 | $32.27 | $32.46 | $32.46 | 507,550 |
| 2021-10-21 | $32.72 | $32.90 | $31.87 | $32.50 | $32.50 | 248,328 |
| 2021-10-20 | $32.63 | $32.81 | $31.87 | $32.63 | $32.63 | 230,297 |
| 2021-10-19 | $32.31 | $32.81 | $32.02 | $32.62 | $32.62 | 449,049 |
| 2021-10-18 | $31.30 | $32.24 | $31.24 | $32.13 | $32.13 | 291,734 |
| 2021-10-15 | $32.97 | $33.09 | $31.70 | $31.74 | $31.74 | 307,868 |
| 2021-10-14 | $32.22 | $32.80 | $32.02 | $32.26 | $32.26 | 312,351 |
| 2021-10-13 | $31.67 | $31.91 | $31.36 | $31.71 | $31.71 | 285,497 |
| 2021-10-12 | $31.49 | $32.11 | $31.49 | $31.64 | $31.64 | 268,761 |
| 2021-10-11 | $30.81 | $32.13 | $30.77 | $31.24 | $31.24 | 268,710 |
| 2021-10-08 | $31.68 | $32.10 | $30.53 | $30.88 | $30.88 | 214,783 |
| 2021-10-07 | $31.10 | $31.80 | $31.08 | $31.66 | $31.66 | 358,116 |
| 2021-10-06 | $31.15 | $31.60 | $30.53 | $30.76 | $30.76 | 218,258 |
| 2021-10-05 | $31.09 | $32.00 | $30.78 | $31.53 | $31.53 | 317,434 |
| 2021-10-04 | $31.83 | $32.05 | $30.52 | $30.91 | $30.91 | 325,331 |
| 2021-10-01 | $32.01 | $32.24 | $30.81 | $31.89 | $31.89 | 420,044 |
| 2021-09-30 | $32.39 | $33.18 | $32.26 | $32.29 | $32.29 | 427,170 |
| 2021-09-29 | $31.77 | $32.52 | $31.65 | $32.22 | $32.22 | 315,018 |
| 2021-09-28 | $32.12 | $32.12 | $31.51 | $31.64 | $31.64 | 410,710 |
| 2021-09-27 | $33.17 | $33.66 | $32.32 | $32.53 | $32.53 | 345,860 |
| 2021-09-24 | $34.58 | $34.95 | $33.27 | $33.31 | $33.31 | 409,524 |
| 2021-09-23 | $34.76 | $35.31 | $34.07 | $34.76 | $34.76 | 277,549 |
| 2021-09-22 | $34.01 | $34.67 | $33.44 | $34.47 | $34.47 | 289,380 |
| 2021-09-21 | $33.54 | $34.44 | $30.81 | $33.99 | $33.99 | 371,874 |
| 2021-09-20 | $32.80 | $33.40 | $32.29 | $33.26 | $33.26 | 447,415 |
| 2021-09-17 | $32.86 | $33.74 | $32.46 | $33.72 | $33.72 | 1,064,886 |
| 2021-09-16 | $32.66 | $32.98 | $32.17 | $32.62 | $32.62 | 278,272 |
| 2021-09-15 | $31.76 | $33.06 | $31.25 | $32.72 | $32.72 | 399,901 |
| 2021-09-14 | $33.02 | $33.29 | $31.77 | $31.83 | $31.83 | 270,267 |
| 2021-09-13 | $33.20 | $33.20 | $32.26 | $32.70 | $32.70 | 393,024 |
| 2021-09-10 | $34.10 | $34.10 | $33.08 | $33.23 | $33.23 | 317,670 |
| 2021-09-09 | $35.28 | $35.65 | $34.08 | $34.08 | $34.08 | 407,594 |
| 2021-09-08 | $35.35 | $35.46 | $34.75 | $35.21 | $35.21 | 362,308 |
| 2021-09-07 | $36.18 | $36.39 | $35.25 | $35.30 | $35.30 | 415,241 |
| 2021-09-03 | $35.52 | $36.16 | $35.17 | $35.98 | $35.98 | 269,774 |
| 2021-09-02 | $36.30 | $36.91 | $35.81 | $36.06 | $36.06 | 456,174 |
| 2021-09-01 | $35.50 | $36.69 | $35.03 | $36.66 | $36.66 | 503,874 |
| 2021-08-31 | $35.83 | $36.21 | $35.21 | $35.78 | $35.78 | 521,903 |
| 2021-08-30 | $35.30 | $36.95 | $35.17 | $35.82 | $35.82 | 517,487 |
| 2021-08-27 | $33.89 | $35.51 | $33.81 | $35.31 | $35.31 | 647,554 |
| 2021-08-26 | $34.61 | $34.76 | $33.40 | $33.54 | $33.54 | 318,944 |
| 2021-08-25 | $35.11 | $35.49 | $34.51 | $34.81 | $34.81 | 240,010 |
| 2021-08-24 | $35.15 | $35.92 | $34.64 | $35.09 | $35.09 | 489,376 |
| 2021-08-23 | $35.03 | $36.07 | $34.50 | $35.21 | $35.21 | 608,074 |
| 2021-08-20 | $33.79 | $34.93 | $33.39 | $34.93 | $34.93 | 347,895 |
| 2021-08-19 | $32.42 | $33.97 | $32.32 | $33.89 | $33.89 | 615,227 |
| 2021-08-18 | $33.61 | $33.89 | $32.78 | $32.86 | $32.86 | 330,921 |
| 2021-08-17 | $33.04 | $33.59 | $32.69 | $33.55 | $33.55 | 357,029 |
| 2021-08-16 | $32.52 | $33.74 | $32.25 | $33.45 | $33.45 | 307,932 |
| 2021-08-13 | $33.71 | $33.71 | $32.68 | $32.79 | $32.79 | 393,159 |
| 2021-08-12 | $32.62 | $33.93 | $32.36 | $33.53 | $33.53 | 405,518 |
| 2021-08-11 | $33.50 | $33.59 | $32.27 | $32.48 | $32.48 | 397,468 |
| 2021-08-10 | $33.41 | $33.73 | $32.74 | $33.16 | $33.16 | 403,848 |
| 2021-08-09 | $34.24 | $34.48 | $33.29 | $33.45 | $33.45 | 510,153 |
| 2021-08-06 | $35.87 | $35.87 | $34.37 | $34.45 | $34.45 | 433,011 |
| 2021-08-05 | $34.31 | $35.76 | $34.31 | $35.49 | $35.49 | 571,687 |
| 2021-08-04 | $35.09 | $36.07 | $34.62 | $34.81 | $34.81 | 816,367 |
| 2021-08-03 | $31.58 | $35.34 | $31.00 | $35.23 | $35.23 | 2,208,074 |
| 2021-08-02 | $31.89 | $31.96 | $30.50 | $30.86 | $30.86 | 592,550 |
| 2021-07-30 | $31.16 | $32.45 | $31.16 | $31.63 | $31.63 | 428,302 |
| 2021-07-29 | $31.65 | $32.06 | $31.23 | $31.25 | $31.25 | 362,682 |
| 2021-07-28 | $31.05 | $31.79 | $30.80 | $31.45 | $31.45 | 416,957 |
| 2021-07-27 | $31.43 | $31.65 | $30.32 | $30.87 | $30.87 | 283,413 |
| 2021-07-26 | $32.04 | $32.05 | $31.23 | $31.66 | $31.66 | 324,106 |
| 2021-07-23 | $32.31 | $32.73 | $31.56 | $31.82 | $31.82 | 477,015 |
| 2021-07-22 | $32.02 | $32.30 | $31.15 | $32.17 | $32.17 | 479,988 |
| 2021-07-21 | $31.71 | $32.10 | $31.22 | $32.07 | $32.07 | 329,755 |
| 2021-07-20 | $30.24 | $31.47 | $30.12 | $31.37 | $31.37 | 553,093 |
| 2021-07-19 | $30.09 | $30.73 | $29.69 | $29.97 | $29.97 | 467,548 |
| 2021-07-16 | $31.59 | $31.59 | $30.64 | $30.79 | $30.79 | 508,270 |
| 2021-07-15 | $31.48 | $31.64 | $30.20 | $31.26 | $31.26 | 817,387 |
| 2021-07-14 | $33.00 | $33.32 | $31.64 | $31.75 | $31.75 | 738,696 |
| 2021-07-13 | $33.94 | $33.98 | $32.70 | $32.95 | $32.95 | 2,226,278 |
| 2021-07-12 | $33.34 | $34.02 | $33.01 | $34.00 | $34.00 | 1,229,979 |
| 2021-07-09 | $31.85 | $33.17 | $31.68 | $33.13 | $33.13 | 869,374 |
| 2021-07-08 | $31.50 | $31.78 | $31.23 | $31.77 | $31.77 | 668,205 |
| 2021-07-07 | $31.65 | $32.32 | $31.26 | $32.05 | $32.05 | 1,272,769 |
| 2021-07-06 | $31.17 | $31.67 | $30.88 | $31.64 | $31.64 | 441,877 |
| 2021-07-02 | $31.79 | $31.79 | $30.92 | $31.30 | $31.30 | 468,188 |
| 2021-07-01 | $30.91 | $31.38 | $30.53 | $31.31 | $31.31 | 388,461 |
| 2021-06-30 | $29.86 | $30.58 | $29.86 | $30.58 | $30.58 | 731,679 |
| 2021-06-29 | $31.16 | $31.56 | $29.82 | $30.47 | $30.47 | 214,520 |
| 2021-06-28 | $32.50 | $32.80 | $30.81 | $31.24 | $31.24 | 547,528 |
| 2021-06-25 | $31.37 | $32.73 | $31.30 | $32.61 | $32.61 | 2,054,224 |
| 2021-06-24 | $31.73 | $31.87 | $31.08 | $31.32 | $31.32 | 448,074 |
| 2021-06-23 | $29.81 | $31.60 | $29.81 | $31.57 | $31.57 | 991,494 |
| 2021-06-22 | $29.25 | $30.13 | $28.58 | $29.89 | $29.89 | 623,871 |
| 2021-06-21 | $28.82 | $29.65 | $28.30 | $29.26 | $29.26 | 370,616 |
| 2021-06-18 | $30.08 | $30.82 | $28.52 | $28.61 | $28.61 | 923,636 |
| 2021-06-17 | $30.07 | $30.85 | $30.07 | $30.67 | $30.67 | 384,542 |
| 2021-06-16 | $29.92 | $30.50 | $29.45 | $30.12 | $30.12 | 293,239 |
| 2021-06-15 | $29.81 | $30.22 | $29.58 | $29.96 | $29.96 | 398,466 |
| 2021-06-14 | $29.78 | $30.58 | $29.78 | $29.94 | $29.94 | 618,630 |
| 2021-06-11 | $29.47 | $29.90 | $29.47 | $29.73 | $29.73 | 248,808 |
| 2021-06-10 | $29.38 | $29.48 | $28.81 | $29.30 | $29.30 | 315,727 |
| 2021-06-09 | $29.69 | $30.08 | $29.02 | $29.23 | $29.23 | 363,098 |
| 2021-06-08 | $29.59 | $29.92 | $29.05 | $29.80 | $29.80 | 310,006 |
| 2021-06-07 | $27.72 | $29.65 | $27.21 | $29.34 | $29.34 | 583,390 |
| 2021-06-04 | $27.14 | $27.64 | $26.98 | $27.51 | $27.51 | 327,073 |
| 2021-06-03 | $27.49 | $27.62 | $26.94 | $27.24 | $27.24 | 456,075 |
| 2021-06-02 | $27.99 | $28.52 | $27.74 | $28.18 | $28.18 | 517,241 |
| 2021-06-01 | $28.31 | $28.48 | $27.53 | $28.00 | $28.00 | 668,198 |
| 2021-05-28 | $29.30 | $29.30 | $28.48 | $28.65 | $28.65 | 319,032 |
| 2021-05-27 | $28.91 | $29.09 | $28.58 | $28.99 | $28.99 | 558,184 |
| 2021-05-26 | $28.41 | $29.21 | $28.41 | $28.62 | $28.62 | 346,387 |
| 2021-05-25 | $28.12 | $29.25 | $28.12 | $28.70 | $28.70 | 847,684 |
| 2021-05-24 | $27.97 | $28.88 | $27.91 | $28.40 | $28.40 | 336,072 |
| 2021-05-21 | $27.77 | $27.95 | $27.14 | $27.53 | $27.53 | 255,754 |
| 2021-05-20 | $26.96 | $27.39 | $26.49 | $27.35 | $27.35 | 205,941 |
| 2021-05-19 | $26.66 | $27.28 | $26.10 | $26.87 | $26.87 | 407,739 |
| 2021-05-18 | $27.26 | $27.76 | $26.76 | $27.34 | $27.34 | 488,724 |
| 2021-05-17 | $27.12 | $27.67 | $26.08 | $27.03 | $27.03 | 326,253 |
| 2021-05-14 | $25.71 | $27.40 | $25.49 | $27.38 | $27.38 | 555,131 |
| 2021-05-13 | $25.66 | $26.09 | $24.98 | $25.65 | $25.65 | 471,339 |
| 2021-05-12 | $24.95 | $26.51 | $24.64 | $25.40 | $25.40 | 827,659 |
| 2021-05-11 | $24.99 | $26.43 | $24.54 | $25.39 | $25.39 | 734,775 |
| 2021-05-10 | $28.19 | $28.19 | $26.02 | $26.11 | $26.11 | 509,963 |
| 2021-05-07 | $27.15 | $28.82 | $27.15 | $28.25 | $28.25 | 398,531 |
| 2021-05-06 | $27.70 | $27.75 | $26.20 | $26.86 | $26.86 | 513,999 |
| 2021-05-05 | $31.69 | $31.79 | $27.37 | $27.51 | $27.51 | 543,926 |
| 2021-05-04 | $30.28 | $32.00 | $29.14 | $31.62 | $31.62 | 757,638 |
| 2021-05-03 | $30.86 | $30.86 | $29.17 | $30.40 | $30.40 | 622,087 |
| 2021-04-30 | $29.86 | $30.65 | $29.61 | $30.22 | $30.22 | 359,899 |
| 2021-04-29 | $31.68 | $31.68 | $30.12 | $30.23 | $30.23 | 408,628 |
| 2021-04-28 | $30.49 | $31.94 | $30.46 | $31.52 | $31.52 | 422,060 |
| 2021-04-27 | $30.33 | $31.76 | $30.33 | $30.63 | $30.63 | 590,333 |
| 2021-04-26 | $30.37 | $31.05 | $29.82 | $30.30 | $30.30 | 518,591 |
| 2021-04-23 | $29.25 | $30.36 | $28.88 | $30.10 | $30.10 | 484,137 |
| 2021-04-22 | $28.10 | $29.61 | $27.59 | $28.96 | $28.96 | 422,980 |
| 2021-04-21 | $26.37 | $28.12 | $25.59 | $28.11 | $28.11 | 474,522 |
| 2021-04-20 | $27.24 | $27.31 | $26.09 | $26.61 | $26.61 | 566,751 |
| 2021-04-19 | $27.13 | $27.49 | $26.55 | $27.22 | $27.22 | 487,718 |
| 2021-04-16 | $28.84 | $28.84 | $27.22 | $27.31 | $27.31 | 511,465 |
| 2021-04-15 | $28.30 | $29.08 | $27.60 | $28.76 | $28.76 | 369,347 |
| 2021-04-14 | $28.25 | $29.30 | $27.69 | $27.94 | $27.94 | 471,928 |
| 2021-04-13 | $27.89 | $28.83 | $27.49 | $28.31 | $28.31 | 433,216 |
| 2021-04-12 | $28.10 | $28.81 | $27.25 | $27.46 | $27.46 | 432,398 |
| 2021-04-09 | $28.28 | $28.56 | $27.77 | $28.16 | $28.16 | 466,259 |
| 2021-04-08 | $28.46 | $29.05 | $28.11 | $28.48 | $28.48 | 451,376 |
| 2021-04-07 | $30.25 | $30.26 | $28.11 | $28.21 | $28.21 | 766,763 |
| 2021-04-06 | $31.27 | $33.97 | $30.36 | $30.50 | $30.50 | 2,039,835 |
| 2021-04-05 | $31.71 | $31.74 | $30.50 | $31.32 | $31.32 | 448,457 |
| 2021-04-01 | $30.71 | $31.87 | $30.04 | $31.21 | $31.21 | 959,756 |
| 2021-03-31 | $29.39 | $30.71 | $29.27 | $30.45 | $30.45 | 1,288,058 |
| 2021-03-30 | $29.00 | $29.38 | $28.60 | $29.16 | $29.16 | 520,269 |
| 2021-03-29 | $29.83 | $30.09 | $28.40 | $28.89 | $28.89 | 656,621 |
| 2021-03-26 | $30.03 | $30.83 | $29.56 | $30.09 | $30.09 | 748,219 |
| 2021-03-25 | $27.48 | $29.98 | $26.98 | $29.78 | $29.78 | 662,768 |
| 2021-03-24 | $29.50 | $30.76 | $28.10 | $28.14 | $28.14 | 645,895 |
| 2021-03-23 | $30.89 | $30.89 | $29.13 | $29.28 | $29.28 | 372,313 |
| 2021-03-22 | $30.69 | $31.66 | $30.36 | $31.26 | $31.26 | 723,703 |
| 2021-03-19 | $29.48 | $30.61 | $29.10 | $30.49 | $30.49 | 1,201,434 |
| 2021-03-18 | $30.14 | $30.69 | $29.34 | $29.53 | $29.53 | 688,395 |
| 2021-03-17 | $31.33 | $31.45 | $29.18 | $31.23 | $31.23 | 785,050 |
| 2021-03-16 | $31.18 | $32.54 | $30.86 | $31.60 | $31.60 | 1,168,208 |
| 2021-03-15 | $30.91 | $31.40 | $30.60 | $30.98 | $30.98 | 505,401 |
| 2021-03-12 | $30.63 | $31.15 | $29.96 | $31.04 | $31.04 | 347,007 |
| 2021-03-11 | $30.00 | $31.13 | $29.15 | $31.07 | $31.07 | 447,377 |
| 2021-03-10 | $30.04 | $30.47 | $28.94 | $29.32 | $29.32 | 299,594 |
| 2021-03-09 | $27.81 | $29.82 | $27.81 | $29.70 | $29.70 | 582,090 |
| 2021-03-08 | $27.95 | $28.57 | $27.32 | $27.50 | $27.50 | 405,666 |
| 2021-03-05 | $28.62 | $28.63 | $26.76 | $27.84 | $27.84 | 569,236 |
| 2021-03-04 | $28.58 | $29.62 | $28.03 | $28.43 | $28.43 | 768,330 |
| 2021-03-03 | $28.44 | $29.57 | $28.03 | $28.76 | $28.76 | 503,136 |
| 2021-03-02 | $31.09 | $31.18 | $28.58 | $28.63 | $28.63 | 1,208,461 |
| 2021-03-01 | $31.15 | $31.30 | $30.21 | $30.86 | $30.86 | 569,847 |
| 2021-02-26 | $30.48 | $31.05 | $29.41 | $30.49 | $30.49 | 942,564 |
| 2021-02-25 | $29.78 | $31.60 | $28.99 | $30.21 | $30.21 | 954,520 |
| 2021-02-24 | $28.41 | $31.29 | $27.52 | $30.10 | $30.10 | 783,901 |
| 2021-02-23 | $29.42 | $29.85 | $27.73 | $29.03 | $29.03 | 1,102,351 |
| 2021-02-22 | $31.00 | $31.00 | $29.79 | $29.93 | $29.93 | 704,470 |
| 2021-02-19 | $30.20 | $31.59 | $29.73 | $31.34 | $31.34 | 737,115 |
| 2021-02-18 | $29.54 | $29.95 | $28.83 | $29.69 | $29.69 | 523,978 |
| 2021-02-17 | $29.52 | $30.53 | $29.03 | $30.03 | $30.03 | 397,193 |
| 2021-02-16 | $30.68 | $30.68 | $28.95 | $30.02 | $30.02 | 562,889 |
| 2021-02-12 | $29.89 | $30.93 | $29.04 | $30.48 | $30.48 | 463,282 |
| 2021-02-11 | $28.26 | $30.18 | $28.26 | $30.14 | $30.14 | 872,595 |
| 2021-02-10 | $29.00 | $29.28 | $27.97 | $28.24 | $28.24 | 467,708 |
| 2021-02-09 | $30.49 | $30.49 | $28.54 | $28.72 | $28.72 | 1,185,535 |
| 2021-02-08 | $29.08 | $30.39 | $28.54 | $30.35 | $30.35 | 1,058,013 |
| 2021-02-05 | $29.84 | $29.93 | $28.23 | $28.93 | $28.93 | 394,642 |
| 2021-02-04 | $28.99 | $30.07 | $28.94 | $29.35 | $29.35 | 612,359 |
| 2021-02-03 | $29.72 | $31.00 | $28.67 | $29.23 | $29.23 | 2,186,328 |
| 2021-02-02 | $28.68 | $30.00 | $27.95 | $29.54 | $29.54 | 1,047,975 |
| 2021-02-01 | $27.97 | $28.60 | $27.24 | $28.51 | $28.51 | 779,280 |
| 2021-01-29 | $27.65 | $29.30 | $27.05 | $27.55 | $27.55 | 1,136,006 |
| 2021-01-28 | $27.00 | $28.45 | $26.51 | $27.64 | $27.64 | 1,374,638 |
| 2021-01-27 | $25.64 | $27.00 | $24.90 | $26.53 | $26.53 | 1,006,971 |
| 2021-01-26 | $26.90 | $26.90 | $26.06 | $26.23 | $26.23 | 385,457 |
| 2021-01-25 | $26.44 | $26.75 | $25.72 | $26.55 | $26.55 | 515,968 |
| 2021-01-22 | $26.01 | $26.81 | $25.85 | $26.63 | $26.63 | 559,965 |
| 2021-01-21 | $27.69 | $27.74 | $26.53 | $26.70 | $26.70 | 775,867 |
| 2021-01-20 | $27.38 | $27.98 | $26.77 | $27.47 | $27.47 | 971,267 |
| 2021-01-19 | $26.40 | $27.64 | $25.85 | $27.25 | $27.25 | 780,787 |
| 2021-01-15 | $25.52 | $27.00 | $25.52 | $26.71 | $26.71 | 806,735 |
| 2021-01-14 | $25.24 | $26.05 | $24.72 | $25.80 | $25.80 | 814,115 |
| 2021-01-13 | $25.07 | $25.22 | $24.09 | $24.82 | $24.82 | 737,181 |
| 2021-01-12 | $25.46 | $25.69 | $24.31 | $24.96 | $24.96 | 1,033,229 |
| 2021-01-11 | $23.78 | $27.34 | $23.55 | $25.44 | $25.44 | 1,900,370 |
| 2021-01-08 | $24.15 | $25.06 | $23.53 | $24.18 | $24.18 | 1,416,394 |
| 2021-01-07 | $22.95 | $24.12 | $22.89 | $23.88 | $23.88 | 890,010 |
| 2021-01-06 | $21.98 | $23.87 | $21.70 | $23.00 | $23.00 | 2,440,606 |
| 2021-01-05 | $20.00 | $21.75 | $19.81 | $21.58 | $21.58 | 687,134 |
| 2021-01-04 | $19.83 | $20.99 | $19.50 | $19.92 | $19.92 | 768,784 |
| 2020-12-31 | $19.64 | $19.85 | $19.22 | $19.78 | $19.78 | 675,817 |
| 2020-12-30 | $18.26 | $19.73 | $18.26 | $19.63 | $19.63 | 661,126 |
| 2020-12-29 | $18.42 | $18.46 | $17.58 | $18.19 | $18.19 | 651,678 |
| 2020-12-28 | $18.76 | $18.85 | $18.25 | $18.27 | $18.27 | 386,517 |
| 2020-12-24 | $18.61 | $18.67 | $18.14 | $18.40 | $18.40 | 183,194 |
| 2020-12-23 | $18.69 | $18.99 | $18.01 | $18.58 | $18.58 | 360,949 |
| 2020-12-22 | $18.91 | $19.22 | $18.55 | $18.56 | $18.56 | 513,110 |
| 2020-12-21 | $17.55 | $19.16 | $17.40 | $18.88 | $18.88 | 1,044,893 |
| 2020-12-18 | $18.30 | $18.47 | $17.76 | $18.00 | $18.00 | 2,740,722 |
| 2020-12-17 | $17.84 | $18.43 | $17.55 | $18.35 | $18.35 | 787,390 |
| 2020-12-16 | $17.88 | $17.96 | $17.42 | $17.83 | $17.83 | 1,007,902 |
| 2020-12-15 | $18.65 | $18.65 | $17.32 | $17.85 | $17.85 | 1,023,514 |
| 2020-12-14 | $19.83 | $20.14 | $18.23 | $18.48 | $18.48 | 1,117,354 |
| 2020-12-11 | $19.45 | $19.94 | $19.02 | $19.72 | $19.72 | 921,953 |
| 2020-12-10 | $18.48 | $19.90 | $18.30 | $19.69 | $19.69 | 1,192,503 |
| 2020-12-09 | $18.71 | $19.13 | $18.02 | $18.65 | $18.65 | 913,698 |
| 2020-12-08 | $18.42 | $18.79 | $18.15 | $18.49 | $18.49 | 794,835 |
| 2020-12-07 | $18.98 | $19.09 | $18.28 | $18.56 | $18.56 | 748,800 |
| 2020-12-04 | $18.85 | $19.13 | $18.67 | $18.88 | $18.88 | 661,899 |
| 2020-12-03 | $18.62 | $19.11 | $18.43 | $18.67 | $18.67 | 549,850 |
| 2020-12-02 | $18.49 | $18.65 | $18.13 | $18.53 | $18.53 | 699,108 |
| 2020-12-01 | $17.76 | $18.87 | $17.46 | $18.66 | $18.66 | 674,794 |
| 2020-11-30 | $17.67 | $17.75 | $17.18 | $17.54 | $17.54 | 755,319 |
| 2020-11-27 | $18.11 | $18.15 | $17.44 | $17.78 | $17.78 | 265,053 |
| 2020-11-25 | $18.44 | $18.65 | $17.71 | $18.21 | $18.21 | 514,717 |
| 2020-11-24 | $17.69 | $18.82 | $17.57 | $18.66 | $18.66 | 806,151 |
| 2020-11-23 | $17.43 | $17.93 | $17.22 | $17.69 | $17.69 | 442,757 |
| 2020-11-20 | $17.00 | $17.46 | $16.60 | $17.21 | $17.21 | 407,324 |
| 2020-11-19 | $16.51 | $17.25 | $16.45 | $17.19 | $17.19 | 521,629 |
| 2020-11-18 | $17.32 | $17.85 | $16.67 | $16.67 | $16.67 | 547,965 |
| 2020-11-17 | $17.07 | $17.45 | $16.69 | $17.29 | $17.29 | 745,335 |
| 2020-11-16 | $16.90 | $17.39 | $16.70 | $17.31 | $17.31 | 580,061 |
| 2020-11-13 | $16.97 | $17.05 | $16.37 | $16.75 | $16.75 | 577,038 |
| 2020-11-12 | $17.28 | $17.84 | $16.57 | $16.70 | $16.70 | 987,769 |
| 2020-11-11 | $16.99 | $17.11 | $16.39 | $16.80 | $16.80 | 754,961 |
| 2020-11-10 | $17.10 | $17.13 | $16.17 | $17.08 | $17.08 | 1,654,122 |
| 2020-11-09 | $15.11 | $17.40 | $14.78 | $17.00 | $17.00 | 1,305,705 |
| 2020-11-06 | $14.20 | $14.41 | $13.96 | $14.29 | $14.29 | 432,187 |
| 2020-11-05 | $14.12 | $14.48 | $13.72 | $14.14 | $14.14 | 397,322 |
| 2020-11-04 | $13.23 | $14.54 | $13.23 | $14.08 | $14.08 | 538,216 |
| 2020-11-03 | $12.99 | $13.42 | $12.67 | $13.32 | $13.32 | 434,173 |
| 2020-11-02 | $12.64 | $13.12 | $12.55 | $12.89 | $12.89 | 452,583 |
| 2020-10-30 | $13.21 | $13.21 | $12.22 | $12.43 | $12.43 | 623,058 |
| 2020-10-29 | $13.24 | $13.37 | $12.85 | $13.07 | $13.07 | 516,093 |
| 2020-10-28 | $14.04 | $14.35 | $13.30 | $13.30 | $13.30 | 427,084 |
| 2020-10-27 | $14.35 | $14.90 | $14.22 | $14.35 | $14.35 | 456,490 |
| 2020-10-26 | $14.39 | $14.63 | $14.12 | $14.28 | $14.28 | 426,500 |
| 2020-10-23 | $14.77 | $14.89 | $14.44 | $14.61 | $14.61 | 554,996 |
| 2020-10-22 | $14.09 | $14.68 | $14.04 | $14.67 | $14.67 | 754,027 |
| 2020-10-21 | $13.41 | $14.07 | $13.27 | $14.02 | $14.02 | 635,658 |
| 2020-10-20 | $13.17 | $13.42 | $13.00 | $13.34 | $13.34 | 632,243 |
| 2020-10-19 | $12.98 | $13.13 | $12.75 | $13.01 | $13.01 | 434,653 |
| 2020-10-16 | $12.39 | $12.87 | $12.34 | $12.86 | $12.86 | 525,661 |
| 2020-10-15 | $12.25 | $12.47 | $11.78 | $12.46 | $12.46 | 556,959 |
| 2020-10-14 | $13.01 | $13.09 | $12.16 | $12.16 | $12.16 | 537,508 |
| 2020-10-13 | $13.54 | $13.54 | $13.11 | $13.16 | $13.16 | 347,423 |
| 2020-10-12 | $13.72 | $13.89 | $13.35 | $13.63 | $13.63 | 458,800 |
| 2020-10-09 | $13.60 | $13.72 | $13.30 | $13.62 | $13.62 | 489,822 |
| 2020-10-08 | $13.14 | $13.45 | $13.14 | $13.43 | $13.43 | 425,091 |
| 2020-10-07 | $13.37 | $13.50 | $12.94 | $13.07 | $13.07 | 644,885 |
| 2020-10-06 | $13.50 | $13.84 | $13.28 | $13.29 | $13.29 | 631,690 |
| 2020-10-05 | $13.06 | $13.50 | $12.92 | $13.32 | $13.32 | 559,164 |
| 2020-10-02 | $12.90 | $13.24 | $12.84 | $12.99 | $12.99 | 426,410 |
| 2020-10-01 | $13.19 | $13.30 | $12.95 | $13.17 | $13.17 | 459,756 |
| 2020-09-30 | $12.87 | $13.23 | $12.81 | $13.04 | $13.04 | 734,434 |
| 2020-09-29 | $12.67 | $12.78 | $12.38 | $12.74 | $12.74 | 431,202 |
| 2020-09-28 | $12.66 | $12.86 | $12.51 | $12.66 | $12.66 | 413,175 |
| 2020-09-25 | $12.06 | $12.45 | $12.05 | $12.44 | $12.44 | 342,006 |
| 2020-09-24 | $11.95 | $12.33 | $11.76 | $12.10 | $12.10 | 564,817 |
| 2020-09-23 | $12.73 | $12.87 | $12.03 | $12.05 | $12.05 | 466,658 |
| 2020-09-22 | $12.66 | $12.85 | $12.43 | $12.66 | $12.66 | 558,432 |
| 2020-09-21 | $12.68 | $12.82 | $12.24 | $12.58 | $12.58 | 628,064 |
| 2020-09-18 | $12.69 | $13.00 | $12.35 | $12.93 | $12.93 | 2,393,653 |
| 2020-09-17 | $12.85 | $12.85 | $12.47 | $12.54 | $12.54 | 511,200 |
| 2020-09-16 | $13.32 | $13.52 | $12.97 | $13.04 | $13.04 | 604,452 |
| 2020-09-15 | $13.67 | $13.97 | $13.08 | $13.21 | $13.21 | 652,848 |
| 2020-09-14 | $13.40 | $13.55 | $13.14 | $13.52 | $13.52 | 809,464 |
| 2020-09-11 | $13.47 | $13.64 | $13.13 | $13.29 | $13.29 | 603,641 |
| 2020-09-10 | $13.28 | $13.73 | $13.24 | $13.31 | $13.31 | 594,491 |
| 2020-09-09 | $12.49 | $13.33 | $12.45 | $13.29 | $13.29 | 748,211 |
| 2020-09-08 | $12.17 | $12.67 | $11.99 | $12.39 | $12.39 | 572,960 |
| 2020-09-04 | $12.59 | $12.62 | $11.81 | $12.39 | $12.39 | 485,538 |
| 2020-09-03 | $13.41 | $13.41 | $12.46 | $12.47 | $12.47 | 690,348 |
| 2020-09-02 | $13.68 | $13.68 | $13.39 | $13.47 | $13.47 | 613,497 |
| 2020-09-01 | $13.29 | $13.74 | $13.05 | $13.70 | $13.70 | 1,290,282 |
| 2020-08-31 | $13.98 | $14.02 | $13.09 | $13.37 | $13.37 | 762,490 |
| 2020-08-28 | $13.96 | $14.07 | $13.61 | $13.92 | $13.92 | 714,579 |
| 2020-08-27 | $14.29 | $14.32 | $13.49 | $13.93 | $13.93 | 733,408 |
| 2020-08-26 | $14.35 | $14.46 | $14.09 | $14.15 | $14.15 | 614,542 |
| 2020-08-25 | $14.40 | $14.40 | $14.15 | $14.35 | $14.35 | 520,210 |
| 2020-08-24 | $14.54 | $14.76 | $14.04 | $14.29 | $14.29 | 765,925 |
| 2020-08-21 | $14.36 | $15.05 | $14.23 | $14.47 | $14.47 | 1,041,432 |
| 2020-08-20 | $14.09 | $14.51 | $14.04 | $14.34 | $14.34 | 543,710 |
| 2020-08-19 | $14.25 | $14.67 | $14.02 | $14.27 | $14.27 | 1,069,411 |
| 2020-08-18 | $14.78 | $15.00 | $13.87 | $14.19 | $14.19 | 1,359,592 |
| 2020-08-17 | $12.55 | $14.84 | $12.39 | $14.75 | $14.75 | 2,348,186 |
| 2020-08-14 | $13.58 | $14.44 | $12.06 | $12.66 | $12.66 | 2,821,945 |
| 2020-08-13 | $13.04 | $13.48 | $12.67 | $13.38 | $13.38 | 1,110,138 |
| 2020-08-12 | $12.53 | $13.12 | $12.30 | $13.07 | $13.07 | 881,499 |
| 2020-08-11 | $12.39 | $12.80 | $12.19 | $12.43 | $12.43 | 842,045 |
| 2020-08-10 | $12.27 | $12.48 | $12.18 | $12.27 | $12.27 | 444,563 |
| 2020-08-07 | $12.29 | $12.54 | $12.09 | $12.19 | $12.19 | 453,559 |
| 2020-08-06 | $12.50 | $12.54 | $12.13 | $12.39 | $12.39 | 321,564 |
| 2020-08-05 | $12.49 | $12.65 | $12.32 | $12.46 | $12.46 | 483,328 |
| 2020-08-04 | $12.45 | $12.65 | $12.06 | $12.27 | $12.27 | 668,121 |
| 2020-08-03 | $12.13 | $12.48 | $11.95 | $12.45 | $12.45 | 653,166 |
| 2020-07-31 | $12.10 | $12.25 | $11.71 | $12.07 | $12.07 | 650,158 |
| 2020-07-30 | $11.37 | $12.29 | $11.37 | $12.17 | $12.17 | 806,543 |
| 2020-07-29 | $11.66 | $11.74 | $11.32 | $11.55 | $11.55 | 518,115 |
| 2020-07-28 | $11.96 | $12.03 | $11.53 | $11.56 | $11.56 | 522,400 |
| 2020-07-27 | $11.52 | $12.00 | $11.42 | $11.97 | $11.97 | 520,230 |
| 2020-07-24 | $12.23 | $12.23 | $11.51 | $11.58 | $11.58 | 836,588 |
| 2020-07-23 | $11.96 | $12.52 | $11.94 | $12.32 | $12.32 | 711,622 |
| 2020-07-22 | $11.97 | $12.34 | $11.80 | $11.95 | $11.95 | 607,949 |
| 2020-07-21 | $12.02 | $12.30 | $11.88 | $11.98 | $11.98 | 532,676 |
| 2020-07-20 | $12.03 | $12.32 | $11.86 | $11.97 | $11.97 | 565,138 |
| 2020-07-17 | $11.83 | $12.03 | $11.76 | $12.00 | $12.00 | 645,992 |
| 2020-07-16 | $11.79 | $12.11 | $11.56 | $11.84 | $11.84 | 653,384 |
| 2020-07-15 | $11.84 | $12.19 | $11.81 | $11.85 | $11.85 | 910,856 |
| 2020-07-14 | $11.36 | $11.60 | $11.10 | $11.53 | $11.53 | 788,049 |
| 2020-07-13 | $11.67 | $12.02 | $11.40 | $11.40 | $11.40 | 876,853 |
| 2020-07-10 | $11.41 | $11.73 | $11.05 | $11.47 | $11.47 | 785,602 |
| 2020-07-09 | $11.60 | $11.78 | $11.44 | $11.44 | $11.44 | 668,144 |
| 2020-07-08 | $11.45 | $11.85 | $11.36 | $11.64 | $11.64 | 732,062 |
| 2020-07-07 | $11.76 | $12.00 | $11.53 | $11.56 | $11.56 | 808,166 |
| 2020-07-06 | $11.83 | $12.07 | $11.57 | $11.86 | $11.86 | 1,109,194 |
| 2020-07-02 | $11.48 | $11.98 | $11.41 | $11.58 | $11.58 | 1,214,265 |
| 2020-07-01 | $11.14 | $11.49 | $11.13 | $11.25 | $11.25 | 1,245,429 |
| 2020-06-30 | $10.80 | $11.40 | $10.66 | $11.34 | $11.34 | 2,079,049 |
| 2020-06-29 | $10.80 | $11.16 | $10.58 | $11.02 | $11.02 | 945,079 |
| 2020-06-26 | $11.01 | $11.08 | $10.62 | $10.69 | $10.69 | 1,292,103 |
| 2020-06-25 | $11.08 | $11.28 | $10.54 | $11.00 | $11.00 | 1,628,340 |
| 2020-06-24 | $12.20 | $12.43 | $10.90 | $11.11 | $11.11 | 2,005,287 |
| 2020-06-23 | $12.65 | $12.75 | $12.22 | $12.26 | $12.26 | 863,214 |
| 2020-06-22 | $12.22 | $12.66 | $12.05 | $12.48 | $12.48 | 1,405,304 |
| 2020-06-19 | $13.05 | $13.12 | $11.99 | $11.99 | $11.99 | 4,218,250 |
| 2020-06-18 | $12.07 | $13.12 | $12.02 | $12.92 | $12.92 | 2,018,116 |
| 2020-06-17 | $12.62 | $12.73 | $12.17 | $12.21 | $12.21 | 664,859 |
| 2020-06-16 | $12.93 | $13.05 | $12.14 | $12.56 | $12.56 | 896,679 |
| 2020-06-15 | $11.98 | $12.80 | $11.67 | $12.71 | $12.71 | 1,241,471 |
| 2020-06-12 | $12.83 | $12.95 | $11.57 | $12.01 | $12.01 | 2,100,658 |
| 2020-06-11 | $14.85 | $14.95 | $12.27 | $12.36 | $12.36 | 5,401,748 |
| 2020-06-10 | $16.16 | $16.26 | $15.21 | $15.63 | $15.63 | 1,020,859 |
| 2020-06-09 | $16.33 | $16.64 | $16.12 | $16.19 | $16.19 | 746,690 |
| 2020-06-08 | $16.76 | $16.88 | $16.21 | $16.49 | $16.49 | 958,765 |
| 2020-06-05 | $16.28 | $16.92 | $16.23 | $16.48 | $16.48 | 1,527,853 |
| 2020-06-04 | $15.47 | $16.20 | $15.26 | $15.92 | $15.92 | 1,923,554 |
| 2020-06-03 | $15.50 | $15.80 | $15.38 | $15.50 | $15.50 | 1,389,423 |
| 2020-06-02 | $15.19 | $15.84 | $15.00 | $15.39 | $15.39 | 1,959,448 |
| 2020-06-01 | $14.65 | $15.63 | $14.50 | $15.19 | $15.19 | 1,661,292 |
| 2020-05-29 | $14.36 | $14.62 | $14.17 | $14.53 | $14.53 | 1,163,070 |
| 2020-05-28 | $14.68 | $14.83 | $14.34 | $14.41 | $14.41 | 1,089,078 |
| 2020-05-27 | $14.41 | $14.79 | $13.75 | $14.59 | $14.59 | 1,433,371 |
| 2020-05-26 | $15.00 | $15.20 | $14.14 | $14.27 | $14.27 | 1,087,691 |
| 2020-05-22 | $14.72 | $14.81 | $14.09 | $14.73 | $14.73 | 553,365 |
| 2020-05-21 | $14.59 | $15.04 | $14.53 | $14.69 | $14.69 | 510,327 |
| 2020-05-20 | $14.82 | $15.18 | $14.47 | $14.61 | $14.61 | 865,976 |
| 2020-05-19 | $14.97 | $15.09 | $14.48 | $14.49 | $14.49 | 620,592 |
| 2020-05-18 | $15.41 | $15.55 | $14.79 | $15.00 | $15.00 | 821,495 |
| 2020-05-15 | $14.21 | $14.88 | $14.17 | $14.73 | $14.73 | 857,691 |
| 2020-05-14 | $14.70 | $14.85 | $13.84 | $14.28 | $14.28 | 815,186 |
| 2020-05-13 | $14.27 | $15.00 | $14.00 | $14.98 | $14.98 | 1,044,745 |
| 2020-05-12 | $16.11 | $16.13 | $14.27 | $14.37 | $14.37 | 1,142,626 |
| 2020-05-11 | $15.23 | $16.06 | $14.90 | $15.92 | $15.92 | 2,250,951 |
| 2020-05-08 | $15.16 | $15.16 | $13.94 | $14.62 | $14.62 | 1,274,470 |
| 2020-05-07 | $14.41 | $15.24 | $14.27 | $14.91 | $14.91 | 1,179,877 |
| 2020-05-06 | $13.51 | $14.63 | $13.28 | $14.23 | $14.23 | 1,472,754 |
| 2020-05-05 | $15.67 | $15.82 | $14.41 | $14.82 | $14.82 | 1,781,341 |
| 2020-05-04 | $14.74 | $15.30 | $14.41 | $15.25 | $15.25 | 1,384,765 |
| 2020-05-01 | $15.14 | $15.44 | $14.36 | $14.80 | $14.80 | 899,352 |
| 2020-04-30 | $15.48 | $15.96 | $15.12 | $15.46 | $15.46 | 1,223,857 |
| 2020-04-29 | $15.32 | $15.96 | $14.72 | $15.73 | $15.73 | 1,178,599 |
| 2020-04-28 | $15.83 | $15.83 | $14.76 | $14.81 | $14.81 | 629,460 |
| 2020-04-27 | $14.69 | $15.53 | $14.44 | $15.35 | $15.35 | 915,636 |
| 2020-04-24 | $14.45 | $14.77 | $14.11 | $14.51 | $14.51 | 1,167,731 |
| 2020-04-23 | $14.29 | $14.88 | $14.25 | $14.32 | $14.32 | 1,107,981 |
| 2020-04-22 | $14.82 | $15.10 | $14.11 | $14.17 | $14.17 | 802,677 |
| 2020-04-21 | $14.95 | $15.06 | $14.41 | $14.51 | $14.51 | 624,115 |
| 2020-04-20 | $14.89 | $15.87 | $14.65 | $15.20 | $15.20 | 734,428 |
| 2020-04-17 | $15.11 | $15.59 | $14.72 | $15.00 | $15.00 | 623,552 |
| 2020-04-16 | $14.56 | $15.10 | $14.11 | $14.51 | $14.51 | 705,074 |
| 2020-04-15 | $14.95 | $15.06 | $14.37 | $14.40 | $14.40 | 541,229 |
| 2020-04-14 | $15.42 | $15.65 | $14.52 | $15.56 | $15.56 | 614,899 |
| 2020-04-13 | $15.17 | $15.50 | $14.07 | $15.14 | $15.14 | 636,858 |
| 2020-04-09 | $14.49 | $15.60 | $14.34 | $15.25 | $15.25 | 834,731 |
| 2020-04-08 | $14.96 | $15.28 | $13.41 | $14.26 | $14.26 | 892,209 |
| 2020-04-07 | $15.86 | $16.25 | $14.50 | $14.79 | $14.79 | 933,731 |
| 2020-04-06 | $12.74 | $15.51 | $12.74 | $15.32 | $15.32 | 974,347 |
| 2020-04-03 | $13.02 | $13.29 | $12.03 | $12.24 | $12.24 | 1,097,415 |
| 2020-04-02 | $12.67 | $13.40 | $12.44 | $13.31 | $13.31 | 610,368 |
| 2020-04-01 | $13.82 | $13.82 | $12.72 | $13.11 | $13.11 | 1,036,011 |
| 2020-03-31 | $14.51 | $15.18 | $13.94 | $14.31 | $14.31 | 696,847 |
| 2020-03-30 | $14.22 | $14.66 | $13.50 | $14.51 | $14.51 | 577,824 |
| 2020-03-27 | $14.51 | $14.88 | $13.26 | $14.06 | $14.06 | 977,084 |
| 2020-03-26 | $14.50 | $15.76 | $14.50 | $14.88 | $14.88 | 888,288 |
| 2020-03-25 | $13.85 | $14.86 | $13.19 | $14.46 | $14.46 | 1,058,333 |
| 2020-03-24 | $12.92 | $13.99 | $12.72 | $13.86 | $13.86 | 1,302,024 |
| 2020-03-23 | $12.75 | $13.94 | $12.09 | $12.38 | $12.38 | 997,615 |
| 2020-03-20 | $12.38 | $13.64 | $11.93 | $12.61 | $12.61 | 1,734,129 |
| 2020-03-19 | $9.69 | $12.42 | $9.60 | $12.14 | $12.14 | 1,241,853 |
| 2020-03-18 | $9.80 | $10.79 | $9.24 | $9.78 | $9.78 | 1,468,369 |
| 2020-03-17 | $11.23 | $11.25 | $9.87 | $10.34 | $10.34 | 2,478,219 |
| 2020-03-16 | $10.62 | $12.84 | $10.62 | $11.01 | $11.01 | 1,432,780 |
| 2020-03-13 | $13.22 | $13.33 | $11.52 | $13.30 | $13.30 | 1,539,351 |
| 2020-03-12 | $12.96 | $13.44 | $11.81 | $12.54 | $12.54 | 1,758,606 |
| 2020-03-11 | $14.82 | $15.15 | $13.76 | $14.03 | $14.03 | 1,407,989 |
| 2020-03-10 | $15.60 | $15.60 | $14.17 | $15.32 | $15.32 | 1,213,794 |
| 2020-03-09 | $15.15 | $16.00 | $15.01 | $15.07 | $15.07 | 901,937 |
| 2020-03-06 | $16.70 | $16.80 | $15.96 | $16.37 | $16.37 | 1,104,142 |
| 2020-03-05 | $17.24 | $18.31 | $17.00 | $17.26 | $17.26 | 1,259,445 |
| 2020-03-04 | $17.29 | $17.78 | $17.01 | $17.68 | $17.68 | 818,508 |
| 2020-03-03 | $18.01 | $18.67 | $16.68 | $16.72 | $16.72 | 1,666,494 |
| 2020-03-02 | $17.80 | $18.07 | $17.16 | $18.06 | $18.06 | 1,084,920 |
| 2020-02-28 | $16.69 | $17.78 | $16.66 | $17.62 | $17.62 | 1,046,524 |
| 2020-02-27 | $17.55 | $18.31 | $17.03 | $17.28 | $17.28 | 880,122 |
| 2020-02-26 | $18.04 | $18.55 | $17.75 | $17.93 | $17.93 | 676,385 |
| 2020-02-25 | $18.85 | $19.02 | $17.81 | $17.99 | $17.99 | 1,100,039 |
| 2020-02-24 | $19.22 | $19.39 | $18.63 | $18.68 | $18.68 | 1,192,733 |
| 2020-02-21 | $19.85 | $20.14 | $19.62 | $19.65 | $19.65 | 653,202 |
| 2020-02-20 | $20.00 | $20.10 | $19.37 | $19.89 | $19.89 | 914,501 |
| 2020-02-19 | $19.82 | $20.14 | $19.46 | $19.99 | $19.99 | 754,060 |
| 2020-02-18 | $19.34 | $20.50 | $19.08 | $19.65 | $19.65 | 1,282,203 |
| 2020-02-14 | $19.58 | $20.09 | $19.38 | $19.42 | $19.42 | 863,954 |
| 2020-02-13 | $19.87 | $20.08 | $19.36 | $19.54 | $19.54 | 933,664 |
| 2020-02-12 | $19.85 | $20.36 | $19.70 | $19.94 | $19.94 | 1,016,691 |
| 2020-02-11 | $19.98 | $20.25 | $19.53 | $19.72 | $19.72 | 1,623,019 |
| 2020-02-10 | $20.85 | $21.01 | $19.76 | $19.82 | $19.82 | 2,108,431 |
| 2020-02-07 | $20.68 | $21.25 | $19.08 | $21.02 | $21.02 | 9,432,051 |
| 2020-02-06 | $29.50 | $29.88 | $28.80 | $29.29 | $29.29 | 1,693,340 |
| 2020-02-05 | $28.93 | $30.13 | $28.83 | $29.53 | $29.53 | 816,340 |
| 2020-02-04 | $29.15 | $29.15 | $28.14 | $28.50 | $28.50 | 938,559 |
| 2020-02-03 | $27.80 | $28.71 | $27.64 | $28.66 | $28.66 | 615,301 |
| 2020-01-31 | $28.17 | $28.37 | $27.27 | $27.65 | $27.65 | 646,337 |
| 2020-01-30 | $28.47 | $28.70 | $27.76 | $28.28 | $28.28 | 582,922 |
| 2020-01-29 | $29.05 | $29.28 | $28.60 | $28.71 | $28.71 | 368,874 |
| 2020-01-28 | $28.73 | $29.24 | $28.65 | $29.04 | $29.04 | 477,986 |
| 2020-01-27 | $28.14 | $29.02 | $28.07 | $28.43 | $28.43 | 464,656 |
| 2020-01-24 | $28.87 | $28.93 | $28.35 | $28.62 | $28.62 | 609,543 |
| 2020-01-23 | $28.69 | $29.31 | $28.45 | $28.79 | $28.79 | 674,621 |
| 2020-01-22 | $28.50 | $28.95 | $27.80 | $28.69 | $28.69 | 799,109 |
| 2020-01-21 | $28.55 | $28.77 | $28.22 | $28.41 | $28.41 | 643,943 |
| 2020-01-17 | $29.30 | $29.30 | $28.64 | $28.72 | $28.72 | 609,498 |
| 2020-01-16 | $29.62 | $29.91 | $28.61 | $28.92 | $28.92 | 703,186 |
| 2020-01-15 | $29.30 | $29.68 | $28.96 | $29.35 | $29.35 | 1,504,501 |
| 2020-01-14 | $28.60 | $29.37 | $27.51 | $29.30 | $29.30 | 690,582 |
| 2020-01-13 | $28.09 | $28.32 | $27.37 | $28.13 | $28.13 | 627,852 |
| 2020-01-10 | $28.01 | $28.49 | $27.62 | $28.12 | $28.12 | 500,190 |
| 2020-01-09 | $28.39 | $28.59 | $28.00 | $28.11 | $28.11 | 380,121 |
| 2020-01-08 | $27.68 | $28.48 | $27.55 | $28.19 | $28.19 | 1,099,799 |
| 2020-01-07 | $27.43 | $28.07 | $27.30 | $27.74 | $27.74 | 372,692 |
| 2020-01-06 | $27.25 | $27.76 | $26.44 | $27.58 | $27.58 | 701,138 |
| 2020-01-03 | $26.82 | $27.29 | $26.65 | $26.85 | $26.85 | 555,886 |
| 2020-01-02 | $27.37 | $27.46 | $26.76 | $27.35 | $27.35 | 864,588 |
| 2019-12-31 | $26.33 | $27.45 | $26.22 | $27.23 | $27.23 | 654,300 |
| 2019-12-30 | $28.50 | $28.69 | $25.86 | $26.52 | $26.52 | 1,706,426 |
| 2019-12-27 | $26.92 | $27.05 | $26.27 | $26.78 | $26.78 | 517,391 |
| 2019-12-26 | $27.23 | $27.32 | $26.52 | $26.86 | $26.86 | 441,437 |
| 2019-12-24 | $25.25 | $27.49 | $25.00 | $27.37 | $27.37 | 716,180 |
| 2019-12-23 | $27.57 | $27.60 | $24.57 | $24.81 | $24.81 | 2,466,970 |
| 2019-12-20 | $27.20 | $27.59 | $27.08 | $27.40 | $27.40 | 3,346,260 |
| 2019-12-19 | $26.82 | $27.23 | $26.66 | $27.21 | $27.21 | 1,450,876 |
| 2019-12-18 | $26.68 | $27.25 | $26.41 | $26.76 | $26.76 | 1,118,320 |
| 2019-12-17 | $26.39 | $27.00 | $26.15 | $26.88 | $26.88 | 555,343 |
| 2019-12-16 | $25.74 | $26.58 | $25.74 | $25.91 | $25.91 | 516,918 |
| 2019-12-13 | $24.93 | $25.75 | $24.84 | $25.58 | $25.58 | 544,714 |
| 2019-12-12 | $24.54 | $25.25 | $24.41 | $25.00 | $25.00 | 530,680 |
| 2019-12-11 | $25.25 | $25.26 | $24.50 | $24.56 | $24.56 | 488,453 |
| 2019-12-10 | $24.99 | $25.56 | $24.70 | $25.39 | $25.39 | 357,068 |
| 2019-12-09 | $25.67 | $25.97 | $24.87 | $25.02 | $25.02 | 670,491 |
| 2019-12-06 | $25.94 | $26.24 | $25.32 | $25.61 | $25.61 | 497,802 |
| 2019-12-05 | $25.90 | $25.90 | $25.41 | $25.67 | $25.67 | 777,534 |
| 2019-12-04 | $24.86 | $25.93 | $24.81 | $25.83 | $25.83 | 556,610 |
| 2019-12-03 | $25.29 | $25.46 | $24.59 | $24.78 | $24.78 | 990,762 |
| 2019-12-02 | $25.79 | $25.90 | $24.96 | $25.19 | $25.19 | 821,715 |
| 2019-11-29 | $25.88 | $26.20 | $25.71 | $25.74 | $25.74 | 278,425 |
| 2019-11-27 | $26.10 | $26.25 | $25.80 | $26.06 | $26.06 | 536,561 |
| 2019-11-26 | $26.62 | $26.75 | $25.86 | $25.95 | $25.95 | 513,494 |
| 2019-11-25 | $25.08 | $26.80 | $25.08 | $26.76 | $26.76 | 687,497 |
| 2019-11-22 | $25.23 | $25.41 | $24.92 | $25.16 | $25.16 | 291,964 |
| 2019-11-21 | $25.06 | $25.33 | $24.82 | $25.11 | $25.11 | 451,177 |
| 2019-11-20 | $24.90 | $25.33 | $24.65 | $25.00 | $25.00 | 653,941 |
| 2019-11-19 | $24.79 | $25.43 | $24.71 | $25.13 | $25.13 | 625,531 |
| 2019-11-18 | $24.76 | $25.40 | $24.59 | $24.75 | $24.75 | 867,282 |
| 2019-11-15 | $24.55 | $24.93 | $24.27 | $24.74 | $24.74 | 498,023 |
| 2019-11-14 | $24.11 | $24.69 | $23.93 | $24.51 | $24.51 | 636,243 |
| 2019-11-13 | $24.17 | $24.66 | $24.03 | $24.12 | $24.12 | 686,369 |
| 2019-11-12 | $24.52 | $24.91 | $24.05 | $24.20 | $24.20 | 775,779 |
| 2019-11-11 | $23.85 | $24.80 | $23.55 | $24.24 | $24.24 | 1,023,345 |
| 2019-11-08 | $23.45 | $24.23 | $23.10 | $23.64 | $23.64 | 1,382,071 |
| 2019-11-07 | $23.48 | $24.39 | $23.10 | $23.53 | $23.53 | 2,243,400 |
| 2019-11-06 | $21.18 | $23.33 | $21.13 | $23.20 | $23.20 | 4,375,642 |
| 2019-11-05 | $21.30 | $24.19 | $20.10 | $20.93 | $20.93 | 13,512,905 |
| 2019-11-04 | $33.96 | $35.29 | $33.61 | $35.10 | $35.10 | 898,647 |
| 2019-11-01 | $33.98 | $34.27 | $32.52 | $33.80 | $33.80 | 568,901 |
| 2019-10-31 | $33.27 | $33.93 | $33.11 | $33.67 | $33.67 | 538,691 |
| 2019-10-30 | $33.29 | $33.83 | $32.87 | $33.40 | $33.40 | 364,066 |
| 2019-10-29 | $33.25 | $33.58 | $32.80 | $33.17 | $33.17 | 488,225 |
| 2019-10-28 | $32.51 | $33.89 | $32.51 | $33.38 | $33.38 | 464,149 |
| 2019-10-25 | $32.56 | $32.85 | $31.66 | $32.46 | $32.46 | 592,531 |
| 2019-10-24 | $31.67 | $33.25 | $31.40 | $32.69 | $32.69 | 520,502 |
| 2019-10-23 | $32.43 | $32.90 | $31.52 | $31.61 | $31.61 | 707,377 |
| 2019-10-22 | $31.15 | $32.45 | $30.95 | $32.29 | $32.29 | 862,384 |
| 2019-10-21 | $30.96 | $31.46 | $30.73 | $31.28 | $31.28 | 486,241 |
| 2019-10-18 | $30.20 | $30.80 | $30.06 | $30.57 | $30.57 | 363,298 |
| 2019-10-17 | $30.63 | $30.93 | $30.12 | $30.42 | $30.42 | 462,287 |
| 2019-10-16 | $29.84 | $30.56 | $29.84 | $30.29 | $30.29 | 742,724 |
| 2019-10-15 | $29.77 | $30.30 | $29.52 | $29.82 | $29.82 | 468,196 |
| 2019-10-14 | $29.53 | $29.89 | $29.39 | $29.68 | $29.68 | 300,409 |
| 2019-10-11 | $29.23 | $29.96 | $29.10 | $29.51 | $29.51 | 508,752 |
| 2019-10-10 | $28.46 | $28.96 | $28.40 | $28.84 | $28.84 | 336,479 |
| 2019-10-09 | $28.76 | $28.76 | $28.15 | $28.29 | $28.29 | 360,655 |
| 2019-10-08 | $28.75 | $28.92 | $27.98 | $28.30 | $28.30 | 481,135 |
| 2019-10-07 | $28.74 | $29.44 | $28.73 | $28.96 | $28.96 | 513,683 |
| 2019-10-04 | $28.77 | $29.25 | $28.30 | $28.92 | $28.92 | 483,960 |
| 2019-10-03 | $28.21 | $28.76 | $27.54 | $28.73 | $28.73 | 543,638 |
| 2019-10-02 | $28.10 | $28.43 | $27.67 | $28.14 | $28.14 | 585,661 |
| 2019-10-01 | $28.99 | $29.86 | $28.16 | $28.29 | $28.29 | 880,318 |
| 2019-09-30 | $28.44 | $29.02 | $28.07 | $28.63 | $28.63 | 670,521 |
| 2019-09-27 | $28.58 | $28.99 | $27.87 | $28.47 | $28.47 | 860,506 |
| 2019-09-26 | $27.17 | $29.65 | $27.15 | $28.78 | $28.78 | 1,981,019 |
| 2019-09-25 | $30.55 | $30.79 | $28.91 | $29.93 | $29.93 | 2,841,953 |
| 2019-09-24 | $27.66 | $31.22 | $26.71 | $30.93 | $30.93 | 3,252,512 |
| 2019-09-23 | $27.25 | $27.92 | $27.08 | $27.80 | $27.80 | 817,678 |
| 2019-09-20 | $27.90 | $27.95 | $26.62 | $27.30 | $27.30 | 2,995,473 |
| 2019-09-19 | $27.98 | $28.91 | $27.49 | $27.97 | $27.97 | 1,305,558 |
| 2019-09-18 | $28.31 | $28.40 | $27.21 | $27.80 | $27.80 | 1,285,534 |
| 2019-09-17 | $28.34 | $28.82 | $28.07 | $28.52 | $28.52 | 802,787 |
| 2019-09-16 | $27.34 | $28.64 | $26.96 | $28.50 | $28.50 | 1,022,821 |
| 2019-09-13 | $27.89 | $27.98 | $26.90 | $27.42 | $27.42 | 1,075,029 |
| 2019-09-12 | $26.69 | $27.76 | $26.32 | $27.62 | $27.62 | 1,172,208 |
| 2019-09-11 | $25.37 | $27.19 | $25.18 | $27.00 | $27.00 | 1,333,003 |
| 2019-09-10 | $24.33 | $26.16 | $24.33 | $25.38 | $25.38 | 1,157,078 |
| 2019-09-09 | $24.57 | $24.76 | $23.83 | $24.44 | $24.44 | 502,220 |
| 2019-09-06 | $24.67 | $24.84 | $24.22 | $24.25 | $24.25 | 426,877 |
| 2019-09-05 | $23.81 | $24.83 | $23.77 | $24.68 | $24.68 | 656,519 |
| 2019-09-04 | $23.67 | $24.39 | $23.35 | $23.57 | $23.57 | 1,062,216 |
| 2019-09-03 | $23.34 | $23.71 | $23.15 | $23.60 | $23.60 | 1,019,479 |
| 2019-08-30 | $23.27 | $23.85 | $23.07 | $23.53 | $23.53 | 450,942 |
| 2019-08-29 | $23.11 | $23.63 | $22.94 | $23.34 | $23.34 | 647,707 |
| 2019-08-28 | $22.19 | $23.12 | $22.05 | $23.06 | $23.06 | 752,719 |
| 2019-08-27 | $22.85 | $23.20 | $22.04 | $22.08 | $22.08 | 587,275 |
| 2019-08-26 | $22.63 | $23.19 | $22.39 | $22.56 | $22.56 | 588,037 |
| 2019-08-23 | $23.02 | $23.61 | $22.32 | $22.49 | $22.49 | 1,107,244 |
| 2019-08-22 | $24.97 | $25.59 | $23.00 | $23.01 | $23.01 | 1,873,678 |
| 2019-08-21 | $24.69 | $25.26 | $24.50 | $25.09 | $25.09 | 620,343 |
| 2019-08-20 | $25.05 | $25.60 | $24.44 | $24.49 | $24.49 | 1,064,248 |
| 2019-08-19 | $25.17 | $25.31 | $23.95 | $25.08 | $25.08 | 1,667,724 |
| 2019-08-16 | $23.86 | $25.52 | $23.26 | $25.35 | $25.35 | 2,055,752 |
| 2019-08-15 | $25.55 | $25.97 | $22.59 | $23.20 | $23.20 | 3,576,355 |
| 2019-08-14 | $29.35 | $29.35 | $25.33 | $25.50 | $25.50 | 10,682,235 |
| 2019-08-13 | $45.21 | $47.10 | $43.83 | $44.55 | $44.55 | 1,758,032 |
| 2019-08-12 | $45.51 | $46.02 | $44.35 | $45.28 | $45.28 | 701,910 |
| 2019-08-09 | $45.61 | $45.92 | $45.04 | $45.48 | $45.48 | 701,456 |
| 2019-08-08 | $44.94 | $46.35 | $44.25 | $45.86 | $45.86 | 868,982 |
| 2019-08-07 | $45.20 | $45.52 | $44.18 | $44.90 | $44.90 | 901,954 |
| 2019-08-06 | $45.48 | $45.87 | $42.38 | $44.83 | $44.83 | 1,400,179 |
| 2019-08-05 | $45.24 | $47.05 | $44.90 | $45.24 | $45.24 | 2,376,345 |
| 2019-08-02 | $44.27 | $48.40 | $43.87 | $47.08 | $47.08 | 4,114,038 |
| 2019-08-01 | $29.23 | $46.94 | $28.92 | $45.01 | $45.01 | 10,968,425 |
| 2019-07-31 | $29.55 | $29.63 | $29.05 | $29.14 | $29.14 | 664,347 |
| 2019-07-30 | $28.63 | $29.52 | $28.41 | $29.51 | $29.51 | 610,855 |
| 2019-07-29 | $27.49 | $28.75 | $26.68 | $28.71 | $28.71 | 668,614 |
| 2019-07-26 | $28.15 | $28.98 | $28.06 | $28.93 | $28.93 | 510,564 |
| 2019-07-25 | $28.72 | $28.87 | $28.04 | $28.15 | $28.15 | 672,477 |
| 2019-07-24 | $28.28 | $28.80 | $28.03 | $28.74 | $28.74 | 381,943 |
| 2019-07-23 | $27.75 | $28.51 | $27.55 | $28.37 | $28.37 | 441,369 |
| 2019-07-22 | $28.62 | $28.99 | $27.32 | $27.72 | $27.72 | 1,136,699 |
| 2019-07-19 | $26.62 | $29.70 | $26.62 | $28.51 | $28.51 | 2,335,459 |
| 2019-07-18 | $26.26 | $26.69 | $26.09 | $26.68 | $26.68 | 600,479 |
| 2019-07-17 | $26.09 | $26.46 | $25.79 | $26.30 | $26.30 | 396,430 |
| 2019-07-16 | $25.88 | $26.14 | $25.64 | $25.99 | $25.99 | 286,363 |
| 2019-07-15 | $25.91 | $26.12 | $25.32 | $26.06 | $26.06 | 502,500 |
| 2019-07-12 | $25.23 | $25.99 | $25.03 | $25.72 | $25.72 | 522,130 |
| 2019-07-11 | $26.73 | $26.99 | $25.01 | $25.18 | $25.18 | 767,720 |
| 2019-07-10 | $26.53 | $26.85 | $26.48 | $26.53 | $26.53 | 636,150 |
| 2019-07-09 | $26.06 | $26.75 | $26.04 | $26.70 | $26.70 | 725,746 |
| 2019-07-08 | $27.62 | $27.63 | $26.83 | $27.21 | $27.21 | 474,191 |
| 2019-07-05 | $27.79 | $27.89 | $27.33 | $27.65 | $27.65 | 421,555 |
| 2019-07-03 | $27.96 | $28.01 | $27.47 | $27.97 | $27.97 | 571,506 |
| 2019-07-02 | $27.40 | $28.18 | $27.09 | $27.95 | $27.95 | 759,383 |
| 2019-07-01 | $28.12 | $28.36 | $27.38 | $27.49 | $27.49 | 1,124,399 |
| 2019-06-28 | $26.74 | $27.95 | $26.44 | $27.78 | $27.78 | 3,463,277 |
| 2019-06-27 | $26.07 | $26.85 | $25.05 | $26.76 | $26.76 | 2,175,202 |
| 2019-06-26 | $22.83 | $26.73 | $22.07 | $26.52 | $26.52 | 3,114,927 |
| 2019-06-25 | $23.12 | $23.41 | $22.21 | $22.67 | $22.67 | 1,474,173 |
| 2019-06-24 | $23.52 | $23.55 | $22.78 | $23.04 | $23.04 | 1,015,955 |
| 2019-06-21 | $23.92 | $23.92 | $23.37 | $23.52 | $23.52 | 1,107,899 |
| 2019-06-20 | $24.43 | $24.53 | $23.86 | $23.94 | $23.94 | 606,929 |
| 2019-06-19 | $24.20 | $24.57 | $24.19 | $24.26 | $24.26 | 650,014 |
| 2019-06-18 | $24.94 | $25.51 | $24.05 | $24.19 | $24.19 | 706,652 |
| 2019-06-17 | $24.09 | $24.78 | $23.81 | $24.76 | $24.76 | 757,229 |
| 2019-06-14 | $25.74 | $26.24 | $23.52 | $24.01 | $24.01 | 1,421,187 |
| 2019-06-13 | $24.51 | $26.29 | $24.51 | $25.99 | $25.99 | 1,269,427 |
| 2019-06-12 | $23.55 | $24.82 | $23.55 | $24.44 | $24.44 | 704,426 |
| 2019-06-11 | $24.33 | $24.53 | $23.45 | $23.60 | $23.60 | 590,896 |
| 2019-06-10 | $25.00 | $25.12 | $23.98 | $24.14 | $24.14 | 750,946 |
| 2019-06-07 | $24.93 | $25.44 | $24.89 | $25.01 | $25.01 | 601,317 |
| 2019-06-06 | $25.16 | $25.58 | $24.72 | $24.88 | $24.88 | 570,503 |
| 2019-06-05 | $24.95 | $25.55 | $24.87 | $25.27 | $25.27 | 589,883 |
| 2019-06-04 | $24.42 | $25.02 | $24.35 | $24.90 | $24.90 | 908,077 |
| 2019-06-03 | $24.71 | $24.99 | $23.92 | $24.12 | $24.12 | 925,173 |
| 2019-05-31 | $23.99 | $24.93 | $23.99 | $24.77 | $24.77 | 1,143,948 |
| 2019-05-30 | $23.67 | $24.47 | $23.47 | $24.33 | $24.33 | 1,034,946 |
| 2019-05-29 | $23.30 | $23.85 | $23.08 | $23.55 | $23.55 | 2,972,570 |
| 2019-05-28 | $24.47 | $24.56 | $23.37 | $23.45 | $23.45 | 1,360,558 |
| 2019-05-24 | $24.40 | $25.08 | $24.25 | $24.49 | $24.49 | 672,198 |
| 2019-05-23 | $24.60 | $24.77 | $23.93 | $24.14 | $24.14 | 1,284,203 |
| 2019-05-22 | $25.61 | $25.71 | $24.61 | $24.81 | $24.81 | 692,109 |
| 2019-05-21 | $25.50 | $25.89 | $24.97 | $25.76 | $25.76 | 1,085,336 |
| 2019-05-20 | $25.80 | $25.80 | $25.19 | $25.20 | $25.20 | 941,586 |
| 2019-05-17 | $26.25 | $26.52 | $25.68 | $26.00 | $26.00 | 1,765,357 |
| 2019-05-16 | $26.56 | $26.94 | $26.33 | $26.41 | $26.41 | 670,579 |
| 2019-05-15 | $26.32 | $26.73 | $26.20 | $26.55 | $26.55 | 871,132 |
| 2019-05-14 | $27.09 | $27.16 | $26.42 | $26.58 | $26.58 | 807,994 |
| 2019-05-13 | $27.50 | $27.63 | $26.73 | $26.84 | $26.84 | 982,708 |
| 2019-05-10 | $27.55 | $28.43 | $27.50 | $28.04 | $28.04 | 1,156,626 |
| 2019-05-09 | $27.01 | $27.94 | $26.70 | $27.69 | $27.69 | 1,422,095 |
| 2019-05-08 | $31.01 | $31.29 | $26.02 | $27.00 | $27.00 | 4,968,460 |
| 2019-05-07 | $34.67 | $35.24 | $33.90 | $34.33 | $34.33 | 766,770 |
| 2019-05-06 | $33.86 | $35.04 | $33.50 | $35.00 | $35.00 | 610,742 |
| 2019-05-03 | $33.33 | $34.38 | $33.14 | $34.34 | $34.34 | 570,765 |
| 2019-05-02 | $32.05 | $33.21 | $31.97 | $33.18 | $33.18 | 397,333 |
| 2019-05-01 | $31.55 | $32.71 | $31.54 | $31.92 | $31.92 | 925,782 |
| 2019-04-30 | $31.96 | $32.15 | $31.17 | $31.48 | $31.48 | 591,788 |
| 2019-04-29 | $31.75 | $32.26 | $31.71 | $31.84 | $31.84 | 563,053 |
| 2019-04-26 | $31.60 | $31.93 | $31.48 | $31.75 | $31.75 | 359,119 |
| 2019-04-25 | $31.99 | $31.99 | $31.51 | $31.59 | $31.59 | 605,772 |
| 2019-04-24 | $32.60 | $32.65 | $32.02 | $32.05 | $32.05 | 409,950 |
| 2019-04-23 | $32.08 | $32.64 | $31.64 | $32.45 | $32.45 | 643,828 |
| 2019-04-22 | $31.98 | $32.23 | $31.66 | $31.92 | $31.92 | 340,887 |
| 2019-04-18 | $32.05 | $32.27 | $31.31 | $32.05 | $32.05 | 530,395 |
| 2019-04-17 | $33.10 | $33.10 | $31.63 | $32.05 | $32.05 | 753,079 |
| 2019-04-16 | $33.36 | $33.48 | $32.82 | $33.00 | $33.00 | 469,428 |
| 2019-04-15 | $32.72 | $33.27 | $32.64 | $33.25 | $33.25 | 342,144 |
| 2019-04-12 | $33.53 | $33.79 | $32.67 | $32.70 | $32.70 | 532,752 |
| 2019-04-11 | $33.47 | $33.67 | $33.20 | $33.56 | $33.56 | 664,512 |
| 2019-04-10 | $32.68 | $33.36 | $32.68 | $33.33 | $33.33 | 437,472 |
| 2019-04-09 | $32.69 | $33.36 | $32.02 | $32.70 | $32.70 | 427,064 |
| 2019-04-08 | $32.89 | $33.05 | $32.33 | $32.82 | $32.82 | 411,848 |
| 2019-04-05 | $32.19 | $32.85 | $32.19 | $32.83 | $32.83 | 401,747 |
| 2019-04-04 | $31.85 | $32.27 | $31.02 | $32.16 | $32.16 | 895,768 |
| 2019-04-03 | $32.79 | $32.79 | $31.45 | $31.72 | $31.72 | 1,087,372 |
| 2019-04-02 | $33.29 | $33.41 | $32.76 | $32.80 | $32.80 | 571,990 |
| 2019-04-01 | $33.38 | $33.86 | $32.99 | $33.10 | $33.10 | 586,177 |
| 2019-03-29 | $34.93 | $35.09 | $33.07 | $33.20 | $33.20 | 1,331,015 |
| 2019-03-28 | $34.67 | $35.06 | $34.56 | $34.70 | $34.70 | 687,503 |
| 2019-03-27 | $34.23 | $35.00 | $34.15 | $34.66 | $34.66 | 1,069,332 |
| 2019-03-26 | $33.44 | $34.27 | $33.14 | $34.22 | $34.22 | 625,774 |
| 2019-03-25 | $33.11 | $33.34 | $32.61 | $33.16 | $33.16 | 796,843 |
| 2019-03-22 | $33.30 | $33.58 | $32.95 | $33.10 | $33.10 | 901,726 |
| 2019-03-21 | $32.76 | $33.54 | $32.32 | $33.52 | $33.52 | 851,201 |
| 2019-03-20 | $33.41 | $33.65 | $32.96 | $33.04 | $33.04 | 599,080 |
| 2019-03-19 | $34.00 | $34.20 | $33.38 | $33.39 | $33.39 | 755,255 |
| 2019-03-18 | $33.90 | $33.95 | $33.25 | $33.91 | $33.91 | 1,168,815 |
| 2019-03-15 | $34.06 | $34.08 | $33.57 | $33.65 | $33.65 | 2,457,107 |
| 2019-03-14 | $33.28 | $34.33 | $33.13 | $34.14 | $34.14 | 1,686,731 |
| 2019-03-13 | $32.00 | $33.00 | $31.78 | $32.51 | $32.51 | 1,305,344 |
| 2019-03-12 | $30.83 | $32.16 | $30.82 | $31.89 | $31.89 | 1,190,889 |
| 2019-03-11 | $29.33 | $30.01 | $29.01 | $29.97 | $29.97 | 1,105,336 |
| 2019-03-08 | $28.69 | $29.32 | $28.52 | $29.17 | $29.17 | 624,274 |
| 2019-03-07 | $28.39 | $29.17 | $28.00 | $28.89 | $28.89 | 630,815 |
| 2019-03-06 | $29.61 | $29.62 | $28.42 | $28.48 | $28.48 | 859,345 |
| 2019-03-05 | $30.42 | $30.47 | $29.60 | $29.63 | $29.63 | 585,604 |
| 2019-03-04 | $31.03 | $31.11 | $30.05 | $30.43 | $30.43 | 733,410 |
| 2019-03-01 | $31.15 | $31.56 | $30.57 | $30.84 | $30.84 | 913,854 |
| 2019-02-28 | $30.90 | $31.33 | $30.70 | $31.03 | $31.03 | 816,605 |
| 2019-02-27 | $30.35 | $30.91 | $29.70 | $30.88 | $30.88 | 906,984 |
| 2019-02-26 | $31.66 | $31.98 | $30.38 | $30.44 | $30.44 | 905,393 |
| 2019-02-25 | $32.60 | $32.86 | $31.69 | $31.79 | $31.79 | 851,599 |
| 2019-02-22 | $31.81 | $32.43 | $31.44 | $32.41 | $32.41 | 830,851 |
| 2019-02-21 | $31.99 | $32.00 | $31.23 | $31.70 | $31.70 | 873,489 |
| 2019-02-20 | $31.48 | $32.32 | $31.26 | $31.98 | $31.98 | 1,071,835 |
| 2019-02-19 | $31.37 | $31.62 | $31.03 | $31.48 | $31.48 | 1,033,672 |
| 2019-02-15 | $31.11 | $31.65 | $30.50 | $31.46 | $31.46 | 1,243,754 |
| 2019-02-14 | $30.19 | $30.95 | $30.13 | $30.91 | $30.91 | 634,442 |
| 2019-02-13 | $30.58 | $31.37 | $30.10 | $30.18 | $30.18 | 787,822 |
| 2019-02-12 | $29.43 | $30.59 | $29.40 | $30.52 | $30.52 | 700,829 |
| 2019-02-11 | $29.42 | $29.80 | $28.98 | $29.25 | $29.25 | 868,567 |
| 2019-02-08 | $28.00 | $29.42 | $27.82 | $29.39 | $29.39 | 741,232 |
| 2019-02-07 | $28.81 | $29.28 | $27.96 | $28.13 | $28.13 | 911,347 |
| 2019-02-06 | $26.80 | $30.16 | $26.05 | $28.63 | $28.63 | 1,984,505 |
| 2019-02-05 | $27.63 | $28.67 | $27.53 | $27.87 | $27.87 | 1,246,924 |
| 2019-02-04 | $26.92 | $27.72 | $26.90 | $27.71 | $27.71 | 1,137,288 |
| 2019-02-01 | $28.24 | $28.52 | $26.85 | $26.93 | $26.93 | 1,145,185 |
| 2019-01-31 | $28.76 | $28.94 | $28.06 | $28.19 | $28.19 | 784,882 |
| 2019-01-30 | $27.78 | $28.92 | $27.53 | $28.90 | $28.90 | 822,993 |
| 2019-01-29 | $27.40 | $27.76 | $27.20 | $27.58 | $27.58 | 967,930 |
| 2019-01-28 | $27.54 | $27.87 | $27.11 | $27.39 | $27.39 | 1,143,587 |
| 2019-01-25 | $27.96 | $28.11 | $27.40 | $27.70 | $27.70 | 1,004,476 |
| 2019-01-24 | $28.35 | $28.67 | $27.36 | $27.92 | $27.92 | 737,397 |
| 2019-01-23 | $29.01 | $29.20 | $28.12 | $28.40 | $28.40 | 719,165 |
| 2019-01-22 | $29.74 | $29.74 | $28.62 | $28.89 | $28.89 | 652,242 |
| 2019-01-18 | $28.72 | $29.71 | $28.72 | $29.67 | $29.67 | 467,310 |
| 2019-01-17 | $28.12 | $28.87 | $28.03 | $28.62 | $28.62 | 786,686 |
| 2019-01-16 | $29.32 | $29.66 | $27.99 | $28.22 | $28.22 | 867,985 |
| 2019-01-15 | $29.03 | $29.48 | $28.78 | $29.34 | $29.34 | 618,717 |
| 2019-01-14 | $30.12 | $30.77 | $28.86 | $28.92 | $28.92 | 1,079,985 |
| 2019-01-11 | $30.58 | $30.84 | $30.05 | $30.26 | $30.26 | 694,905 |
| 2019-01-10 | $30.48 | $30.72 | $30.05 | $30.67 | $30.67 | 748,449 |
| 2019-01-09 | $29.12 | $30.93 | $29.12 | $30.49 | $30.49 | 1,235,304 |
| 2019-01-08 | $28.66 | $29.05 | $28.10 | $28.95 | $28.95 | 1,381,181 |
| 2019-01-07 | $30.21 | $30.35 | $27.29 | $27.98 | $27.98 | 2,482,782 |
| 2019-01-04 | $30.52 | $32.41 | $29.68 | $31.32 | $31.32 | 2,217,994 |
| 2019-01-03 | $29.24 | $29.72 | $28.63 | $29.29 | $29.29 | 976,076 |
| 2019-01-02 | $28.88 | $29.20 | $28.22 | $29.00 | $29.00 | 781,962 |
| 2018-12-31 | $28.66 | $29.22 | $28.57 | $29.07 | $29.07 | 525,923 |
| 2018-12-28 | $28.60 | $29.08 | $28.13 | $28.60 | $28.60 | 310,168 |
| 2018-12-27 | $28.03 | $28.52 | $27.35 | $28.48 | $28.48 | 436,989 |
| 2018-12-26 | $27.40 | $28.64 | $27.17 | $28.61 | $28.61 | 680,349 |
| 2018-12-24 | $27.28 | $27.74 | $26.80 | $27.23 | $27.23 | 295,340 |
| 2018-12-21 | $28.57 | $29.32 | $27.25 | $27.41 | $27.41 | 2,912,691 |
| 2018-12-20 | $29.00 | $29.42 | $27.99 | $28.64 | $28.64 | 950,907 |
| 2018-12-19 | $29.58 | $29.85 | $28.65 | $29.08 | $29.08 | 1,291,137 |
| 2018-12-18 | $31.16 | $31.32 | $28.50 | $29.50 | $29.50 | 1,148,386 |
| 2018-12-17 | $31.15 | $31.85 | $30.89 | $31.05 | $31.05 | 896,545 |
| 2018-12-14 | $31.06 | $31.32 | $30.66 | $31.15 | $31.15 | 566,386 |
| 2018-12-13 | $31.30 | $31.80 | $31.05 | $31.25 | $31.25 | 623,333 |
| 2018-12-12 | $31.04 | $31.95 | $30.79 | $31.30 | $31.30 | 1,166,837 |
| 2018-12-11 | $31.49 | $31.53 | $30.24 | $30.79 | $30.79 | 540,109 |
| 2018-12-10 | $31.42 | $31.82 | $30.79 | $31.20 | $31.20 | 906,384 |
| 2018-12-07 | $31.97 | $32.39 | $31.40 | $31.51 | $31.51 | 975,530 |
| 2018-12-06 | $31.47 | $32.14 | $31.06 | $32.13 | $32.13 | 900,989 |
| 2018-12-04 | $32.56 | $32.89 | $31.20 | $31.59 | $31.59 | 1,084,203 |
| 2018-12-03 | $32.73 | $32.94 | $31.71 | $32.59 | $32.59 | 1,093,820 |
| 2018-11-30 | $32.89 | $33.67 | $32.18 | $32.24 | $32.24 | 1,056,150 |
| 2018-11-29 | $31.26 | $32.40 | $31.12 | $32.05 | $32.05 | 734,897 |
| 2018-11-28 | $31.34 | $31.62 | $30.51 | $31.44 | $31.44 | 927,023 |
| 2018-11-27 | $30.94 | $31.63 | $30.47 | $31.08 | $31.08 | 773,254 |
| 2018-11-26 | $30.92 | $31.11 | $30.24 | $31.03 | $31.03 | 710,139 |
| 2018-11-23 | $30.65 | $31.37 | $30.59 | $30.71 | $30.71 | 550,277 |
| 2018-11-21 | $31.71 | $32.10 | $30.17 | $30.69 | $30.69 | 774,478 |
| 2018-11-20 | $31.90 | $32.82 | $31.60 | $31.70 | $31.70 | 1,183,082 |
| 2018-11-19 | $32.34 | $32.60 | $31.76 | $32.19 | $32.19 | 1,337,919 |
| 2018-11-16 | $30.78 | $31.58 | $30.53 | $31.41 | $31.41 | 873,069 |
| 2018-11-15 | $29.39 | $31.19 | $29.39 | $31.00 | $31.00 | 952,621 |
| 2018-11-14 | $30.11 | $30.81 | $29.08 | $29.55 | $29.55 | 1,050,315 |
| 2018-11-13 | $29.90 | $30.36 | $29.33 | $29.99 | $29.99 | 1,128,181 |
| 2018-11-12 | $30.91 | $30.91 | $29.63 | $29.66 | $29.66 | 1,223,450 |
| 2018-11-09 | $30.82 | $32.06 | $30.10 | $30.85 | $30.85 | 1,369,527 |
| 2018-11-08 | $32.90 | $33.13 | $31.09 | $31.16 | $31.16 | 1,449,963 |
| 2018-11-07 | $35.33 | $35.81 | $32.51 | $32.82 | $32.82 | 3,290,484 |
| 2018-11-06 | $38.27 | $38.61 | $36.48 | $36.67 | $36.67 | 1,399,817 |
| 2018-11-05 | $38.64 | $38.94 | $38.13 | $38.31 | $38.31 | 1,076,720 |
| 2018-11-02 | $39.29 | $40.62 | $38.16 | $38.42 | $38.42 | 1,212,825 |
| 2018-11-01 | $44.65 | $44.65 | $37.44 | $39.40 | $39.40 | 4,669,301 |
| 2018-10-31 | $45.84 | $46.76 | $44.77 | $45.03 | $45.03 | 764,110 |
| 2018-10-30 | $42.25 | $45.50 | $42.25 | $45.47 | $45.47 | 683,571 |
| 2018-10-29 | $44.49 | $44.76 | $41.68 | $42.42 | $42.42 | 588,996 |
| 2018-10-26 | $42.51 | $44.25 | $41.80 | $43.94 | $43.94 | 618,605 |
| 2018-10-25 | $42.37 | $43.73 | $42.04 | $42.89 | $42.89 | 1,006,668 |
| 2018-10-24 | $43.46 | $43.94 | $41.91 | $42.06 | $42.06 | 663,453 |
| 2018-10-23 | $43.18 | $43.65 | $42.41 | $43.34 | $43.34 | 592,903 |
| 2018-10-22 | $44.11 | $44.98 | $42.62 | $43.71 | $43.71 | 654,312 |
| 2018-10-19 | $44.52 | $44.97 | $43.89 | $44.26 | $44.26 | 1,127,147 |
| 2018-10-18 | $44.56 | $44.88 | $43.94 | $44.59 | $44.59 | 548,787 |
| 2018-10-17 | $45.28 | $45.81 | $43.96 | $44.45 | $44.45 | 624,438 |
| 2018-10-16 | $43.96 | $45.55 | $43.39 | $45.28 | $45.28 | 1,094,965 |
| 2018-10-15 | $43.57 | $44.48 | $43.30 | $43.64 | $43.64 | 786,360 |
| 2018-10-12 | $44.22 | $44.25 | $42.84 | $43.50 | $43.50 | 970,516 |
| 2018-10-11 | $44.55 | $45.49 | $43.61 | $43.69 | $43.69 | 741,844 |
| 2018-10-10 | $46.41 | $48.77 | $44.71 | $44.86 | $44.86 | 1,131,600 |
| 2018-10-09 | $42.80 | $44.21 | $42.49 | $43.19 | $43.19 | 629,500 |
| 2018-10-08 | $42.30 | $43.90 | $41.77 | $43.02 | $43.02 | 706,741 |
| 2018-10-05 | $45.09 | $45.31 | $43.31 | $44.09 | $44.09 | 674,744 |
| 2018-10-04 | $45.67 | $45.67 | $44.00 | $44.85 | $44.85 | 826,492 |
| 2018-10-03 | $44.64 | $45.85 | $44.04 | $45.56 | $45.56 | 558,074 |
| 2018-10-02 | $44.46 | $45.21 | $44.03 | $44.32 | $44.32 | 628,765 |
| 2018-10-01 | $46.31 | $46.36 | $44.48 | $44.64 | $44.64 | 667,067 |
| 2018-09-28 | $46.17 | $46.91 | $45.67 | $46.00 | $46.00 | 703,710 |
| 2018-09-27 | $46.12 | $47.10 | $45.67 | $46.30 | $46.30 | 461,747 |
| 2018-09-26 | $46.85 | $46.96 | $45.56 | $45.97 | $45.97 | 976,913 |
| 2018-09-25 | $47.18 | $48.37 | $46.60 | $46.65 | $46.65 | 520,373 |
| 2018-09-24 | $46.49 | $47.42 | $46.47 | $46.93 | $46.93 | 559,116 |
| 2018-09-21 | $47.22 | $47.47 | $45.92 | $46.27 | $46.27 | 1,108,808 |
| 2018-09-20 | $47.95 | $47.98 | $46.93 | $47.37 | $47.37 | 423,670 |
| 2018-09-19 | $47.69 | $48.26 | $47.10 | $47.85 | $47.85 | 456,391 |
| 2018-09-18 | $46.17 | $47.78 | $45.24 | $47.70 | $47.70 | 521,329 |
| 2018-09-17 | $47.70 | $47.73 | $46.26 | $46.35 | $46.35 | 451,560 |
| 2018-09-14 | $47.25 | $47.96 | $46.94 | $47.56 | $47.56 | 449,136 |
| 2018-09-13 | $47.44 | $47.90 | $46.25 | $47.31 | $47.31 | 526,691 |
| 2018-09-12 | $46.12 | $47.20 | $45.84 | $47.06 | $47.06 | 502,537 |
| 2018-09-11 | $44.82 | $46.31 | $44.01 | $46.09 | $46.09 | 489,100 |
| 2018-09-10 | $45.99 | $46.90 | $45.91 | $46.74 | $46.74 | 523,447 |
| 2018-09-07 | $46.09 | $46.58 | $45.50 | $45.65 | $45.65 | 478,127 |
| 2018-09-06 | $46.03 | $46.52 | $45.25 | $46.10 | $46.10 | 759,330 |
| 2018-09-05 | $47.43 | $47.99 | $44.78 | $46.16 | $46.16 | 1,420,900 |
| 2018-09-04 | $49.72 | $50.44 | $49.48 | $50.34 | $50.34 | 800,563 |
| 2018-08-31 | $49.68 | $50.01 | $49.05 | $49.79 | $49.79 | 471,508 |
| 2018-08-30 | $49.33 | $49.90 | $49.13 | $49.55 | $49.55 | 506,523 |
| 2018-08-29 | $49.62 | $49.95 | $49.18 | $49.73 | $49.73 | 728,746 |
| 2018-08-28 | $49.23 | $49.94 | $48.86 | $49.47 | $49.47 | 1,369,489 |
| 2018-08-27 | $48.71 | $49.35 | $48.14 | $49.30 | $49.30 | 588,120 |
| 2018-08-24 | $49.00 | $49.51 | $48.31 | $48.62 | $48.62 | 810,865 |
| 2018-08-23 | $49.29 | $49.85 | $47.85 | $49.31 | $49.31 | 1,503,263 |
| 2018-08-22 | $43.50 | $48.87 | $43.50 | $48.20 | $48.20 | 2,997,892 |
| 2018-08-21 | $42.06 | $43.40 | $41.83 | $42.84 | $42.84 | 1,074,673 |
| 2018-08-20 | $41.95 | $42.42 | $41.48 | $41.92 | $41.92 | 339,379 |
| 2018-08-17 | $41.71 | $41.83 | $40.93 | $41.67 | $41.67 | 514,239 |
| 2018-08-16 | $42.05 | $42.49 | $41.32 | $41.99 | $41.99 | 418,149 |
| 2018-08-15 | $41.95 | $41.98 | $41.21 | $41.79 | $41.79 | 365,770 |
| 2018-08-14 | $42.22 | $42.42 | $41.55 | $41.98 | $41.98 | 363,108 |
| 2018-08-13 | $42.29 | $42.29 | $41.22 | $41.97 | $41.97 | 780,179 |
| 2018-08-10 | $42.94 | $43.61 | $42.50 | $42.53 | $42.53 | 482,967 |
| 2018-08-09 | $43.38 | $43.75 | $42.92 | $43.04 | $43.04 | 722,185 |
| 2018-08-08 | $44.25 | $44.58 | $43.00 | $43.22 | $43.22 | 536,488 |
| 2018-08-07 | $44.68 | $44.87 | $43.83 | $44.17 | $44.17 | 600,345 |
| 2018-08-06 | $44.04 | $44.68 | $43.51 | $44.40 | $44.40 | 896,526 |
| 2018-08-03 | $43.63 | $44.26 | $42.98 | $44.00 | $44.00 | 386,836 |
| 2018-08-02 | $43.90 | $44.09 | $42.59 | $43.60 | $43.60 | 1,226,525 |
| 2018-08-01 | $43.75 | $44.52 | $43.37 | $44.04 | $44.04 | 611,392 |
| 2018-07-31 | $42.95 | $44.06 | $42.53 | $43.75 | $43.75 | 689,568 |
| 2018-07-30 | $42.64 | $42.86 | $41.80 | $42.75 | $42.75 | 678,395 |
| 2018-07-27 | $43.33 | $43.38 | $42.23 | $42.57 | $42.57 | 446,547 |
| 2018-07-26 | $43.67 | $44.06 | $42.50 | $43.21 | $43.21 | 1,829,829 |
| 2018-07-25 | $43.87 | $44.07 | $43.24 | $43.57 | $43.57 | 538,243 |
| 2018-07-24 | $44.15 | $44.40 | $43.48 | $43.85 | $43.85 | 639,978 |
| 2018-07-23 | $43.83 | $44.12 | $43.07 | $43.76 | $43.76 | 609,064 |
| 2018-07-20 | $43.80 | $43.90 | $43.22 | $43.71 | $43.71 | 835,077 |
| 2018-07-19 | $42.92 | $43.88 | $42.54 | $43.75 | $43.75 | 623,066 |
| 2018-07-18 | $42.84 | $43.00 | $42.09 | $42.82 | $42.82 | 436,839 |
| 2018-07-17 | $42.11 | $43.24 | $41.93 | $42.82 | $42.82 | 689,799 |
| 2018-07-16 | $42.47 | $42.47 | $40.79 | $42.02 | $42.02 | 685,247 |
| 2018-07-13 | $42.98 | $43.56 | $42.62 | $42.69 | $42.69 | 643,712 |
| 2018-07-12 | $43.13 | $43.19 | $42.14 | $42.96 | $42.96 | 856,746 |
| 2018-07-11 | $40.17 | $44.31 | $40.00 | $43.04 | $43.04 | 3,920,795 |
| 2018-07-10 | $38.01 | $38.10 | $37.44 | $38.03 | $38.03 | 684,868 |
| 2018-07-09 | $38.08 | $38.08 | $37.45 | $37.71 | $37.71 | 444,675 |
| 2018-07-06 | $37.76 | $38.13 | $37.48 | $37.94 | $37.94 | 447,230 |
| 2018-07-05 | $37.57 | $37.88 | $37.37 | $37.59 | $37.59 | 326,067 |
| 2018-07-03 | $37.82 | $38.29 | $37.36 | $37.57 | $37.57 | 205,543 |
| 2018-07-02 | $37.20 | $37.78 | $36.70 | $37.71 | $37.71 | 664,233 |
| 2018-06-29 | $37.34 | $37.75 | $36.82 | $37.37 | $37.37 | 796,258 |
| 2018-06-28 | $36.90 | $37.60 | $36.07 | $37.15 | $37.15 | 730,443 |
| 2018-06-27 | $38.32 | $38.32 | $36.65 | $36.78 | $36.78 | 733,445 |
| 2018-06-26 | $38.58 | $38.87 | $37.79 | $38.09 | $38.09 | 979,815 |
| 2018-06-25 | $38.70 | $38.70 | $37.95 | $38.38 | $38.38 | 608,700 |
| 2018-06-22 | $38.99 | $39.13 | $38.57 | $38.87 | $38.87 | 2,734,033 |
| 2018-06-21 | $39.25 | $39.34 | $38.55 | $38.69 | $38.69 | 631,401 |
| 2018-06-20 | $39.85 | $39.85 | $38.34 | $39.05 | $39.05 | 733,619 |
| 2018-06-19 | $39.80 | $40.03 | $39.35 | $39.52 | $39.52 | 534,068 |
| 2018-06-18 | $39.35 | $40.72 | $38.83 | $40.17 | $40.17 | 975,474 |
| 2018-06-15 | $38.79 | $39.86 | $38.77 | $39.42 | $39.42 | 1,910,100 |
| 2018-06-14 | $39.18 | $39.31 | $38.17 | $38.83 | $38.83 | 587,365 |
| 2018-06-13 | $39.00 | $39.30 | $38.67 | $38.90 | $38.90 | 587,291 |
| 2018-06-12 | $39.28 | $39.41 | $38.70 | $39.18 | $39.18 | 507,369 |
| 2018-06-11 | $39.17 | $39.36 | $38.74 | $39.08 | $39.08 | 420,024 |
| 2018-06-08 | $38.91 | $39.61 | $38.91 | $39.17 | $39.17 | 362,268 |
| 2018-06-07 | $39.35 | $39.35 | $38.77 | $39.12 | $39.12 | 382,931 |
| 2018-06-06 | $39.80 | $39.80 | $39.11 | $39.34 | $39.34 | 343,175 |
| 2018-06-05 | $39.90 | $39.90 | $38.96 | $39.79 | $39.79 | 479,479 |
| 2018-06-04 | $39.36 | $39.90 | $38.65 | $39.77 | $39.77 | 785,318 |
| 2018-06-01 | $36.97 | $39.52 | $36.75 | $39.47 | $39.47 | 1,125,890 |
| 2018-05-31 | $36.86 | $37.57 | $36.40 | $36.51 | $36.51 | 588,477 |
| 2018-05-30 | $37.64 | $38.12 | $36.57 | $36.73 | $36.73 | 1,187,335 |
| 2018-05-29 | $35.74 | $37.57 | $35.63 | $37.55 | $37.55 | 1,256,900 |
| 2018-05-25 | $35.88 | $36.09 | $35.58 | $35.87 | $35.87 | 314,578 |
| 2018-05-24 | $35.50 | $36.11 | $35.41 | $35.94 | $35.94 | 506,836 |
| 2018-05-23 | $35.09 | $35.74 | $34.91 | $35.49 | $35.49 | 527,169 |
| 2018-05-22 | $35.81 | $35.91 | $35.22 | $35.38 | $35.38 | 416,787 |
| 2018-05-21 | $35.53 | $35.95 | $35.28 | $35.68 | $35.68 | 468,689 |
| 2018-05-18 | $35.11 | $35.67 | $34.63 | $35.40 | $35.40 | 573,121 |
| 2018-05-17 | $34.85 | $35.45 | $34.39 | $34.96 | $34.96 | 463,191 |
| 2018-05-16 | $33.91 | $35.15 | $33.87 | $34.88 | $34.88 | 621,715 |
| 2018-05-15 | $34.18 | $34.22 | $33.42 | $33.81 | $33.81 | 603,891 |
| 2018-05-14 | $34.88 | $35.12 | $33.88 | $34.48 | $34.48 | 666,040 |
| 2018-05-11 | $33.84 | $35.00 | $33.45 | $34.86 | $34.86 | 1,087,613 |
| 2018-05-10 | $33.50 | $33.99 | $32.86 | $33.78 | $33.78 | 801,208 |
| 2018-05-09 | $33.47 | $33.87 | $32.12 | $33.37 | $33.37 | 964,928 |
| 2018-05-08 | $29.38 | $33.91 | $29.38 | $33.55 | $33.55 | 2,379,822 |
| 2018-05-07 | $28.27 | $29.32 | $28.27 | $28.98 | $28.98 | 849,823 |
| 2018-05-04 | $27.63 | $28.41 | $27.59 | $28.03 | $28.03 | 469,148 |
| 2018-05-03 | $28.08 | $28.27 | $27.49 | $27.81 | $27.81 | 486,727 |
| 2018-05-02 | $27.99 | $29.13 | $27.84 | $28.08 | $28.08 | 491,337 |
| 2018-05-01 | $28.39 | $28.39 | $27.44 | $27.97 | $27.97 | 603,886 |
| 2018-04-30 | $29.29 | $29.32 | $28.24 | $28.29 | $28.29 | 381,755 |
| 2018-04-27 | $29.25 | $29.42 | $28.75 | $29.22 | $29.22 | 326,645 |
| 2018-04-26 | $28.53 | $29.28 | $28.26 | $29.17 | $29.17 | 417,790 |
| 2018-04-25 | $28.59 | $28.90 | $28.04 | $28.41 | $28.41 | 601,307 |
| 2018-04-24 | $29.13 | $29.26 | $28.24 | $28.58 | $28.58 | 420,458 |
| 2018-04-23 | $28.87 | $29.35 | $28.79 | $29.13 | $29.13 | 484,476 |
| 2018-04-20 | $28.94 | $29.37 | $28.72 | $28.90 | $28.90 | 454,648 |
| 2018-04-19 | $28.85 | $29.48 | $28.73 | $29.04 | $29.04 | 416,001 |
| 2018-04-18 | $29.36 | $29.54 | $28.84 | $28.95 | $28.95 | 561,012 |
| 2018-04-17 | $29.15 | $29.55 | $28.89 | $29.28 | $29.28 | 551,842 |
| 2018-04-16 | $29.25 | $29.52 | $28.86 | $28.90 | $28.90 | 632,123 |
| 2018-04-13 | $29.22 | $29.45 | $28.69 | $29.09 | $29.09 | 389,899 |
| 2018-04-12 | $28.62 | $29.30 | $28.29 | $29.05 | $29.05 | 515,737 |
| 2018-04-11 | $27.64 | $28.76 | $27.27 | $28.38 | $28.38 | 703,445 |
| 2018-04-10 | $28.82 | $28.82 | $27.45 | $27.75 | $27.75 | 1,202,215 |
| 2018-04-09 | $27.94 | $28.65 | $27.83 | $28.35 | $28.35 | 982,672 |
| 2018-04-06 | $29.16 | $29.29 | $27.74 | $28.00 | $28.00 | 877,916 |
| 2018-04-05 | $30.05 | $30.05 | $29.27 | $29.43 | $29.43 | 585,613 |
| 2018-04-04 | $29.06 | $29.98 | $28.67 | $29.79 | $29.79 | 639,845 |
| 2018-04-03 | $29.74 | $30.05 | $29.09 | $29.55 | $29.55 | 741,344 |
| 2018-04-02 | $29.76 | $30.42 | $28.90 | $29.15 | $29.15 | 699,148 |
| 2018-03-29 | $29.77 | $29.99 | $29.42 | $29.55 | $29.55 | 580,389 |
| 2018-03-28 | $29.51 | $30.24 | $29.07 | $29.67 | $29.67 | 565,454 |
| 2018-03-27 | $30.03 | $30.29 | $29.21 | $29.39 | $29.39 | 618,580 |
| 2018-03-26 | $29.27 | $30.04 | $28.90 | $30.01 | $30.01 | 831,634 |
| 2018-03-23 | $29.20 | $29.39 | $28.70 | $28.83 | $28.83 | 453,674 |
| 2018-03-22 | $30.35 | $30.40 | $29.02 | $29.11 | $29.11 | 633,052 |
| 2018-03-21 | $30.64 | $31.09 | $30.33 | $30.71 | $30.71 | 685,627 |
| 2018-03-20 | $29.50 | $29.99 | $29.19 | $29.60 | $29.60 | 398,783 |
| 2018-03-19 | $30.10 | $30.18 | $29.00 | $29.41 | $29.41 | 539,805 |
| 2018-03-16 | $29.12 | $30.27 | $29.08 | $30.17 | $30.17 | 1,312,539 |
| 2018-03-15 | $29.44 | $29.91 | $28.96 | $29.15 | $29.15 | 549,225 |
| 2018-03-14 | $28.99 | $29.85 | $28.99 | $29.25 | $29.25 | 849,612 |
| 2018-03-13 | $30.84 | $30.84 | $28.51 | $29.01 | $29.01 | 2,452,979 |
| 2018-03-12 | $32.79 | $33.25 | $32.62 | $33.02 | $33.02 | 289,260 |
| 2018-03-09 | $32.08 | $32.73 | $31.88 | $32.57 | $32.57 | 406,379 |
| 2018-03-08 | $32.85 | $32.97 | $31.55 | $31.81 | $31.81 | 583,122 |
| 2018-03-07 | $31.69 | $32.87 | $31.38 | $32.74 | $32.74 | 681,031 |
| 2018-03-06 | $33.28 | $33.74 | $31.19 | $32.10 | $32.10 | 1,259,111 |
| 2018-03-05 | $32.83 | $33.47 | $32.36 | $33.13 | $33.13 | 304,974 |
| 2018-03-02 | $31.60 | $33.09 | $31.30 | $33.00 | $33.00 | 396,495 |
| 2018-03-01 | $32.48 | $32.61 | $31.61 | $31.80 | $31.80 | 453,827 |
| 2018-02-28 | $32.81 | $33.62 | $32.40 | $32.42 | $32.42 | 381,020 |
| 2018-02-27 | $33.45 | $33.53 | $32.81 | $32.83 | $32.83 | 373,392 |
| 2018-02-26 | $33.14 | $33.63 | $32.97 | $33.34 | $33.34 | 252,813 |
| 2018-02-23 | $32.82 | $33.25 | $32.13 | $33.14 | $33.14 | 387,031 |
| 2018-02-22 | $33.28 | $33.51 | $32.56 | $32.70 | $32.70 | 376,250 |
| 2018-02-21 | $32.51 | $34.19 | $32.51 | $33.31 | $33.31 | 717,766 |
| 2018-02-20 | $32.80 | $33.49 | $32.38 | $32.55 | $32.55 | 523,611 |
| 2018-02-16 | $33.29 | $33.33 | $32.18 | $32.81 | $32.81 | 942,281 |
| 2018-02-15 | $33.79 | $34.40 | $31.87 | $33.38 | $33.38 | 989,325 |
| 2018-02-14 | $32.72 | $34.08 | $32.72 | $33.70 | $33.70 | 672,877 |
| 2018-02-13 | $33.04 | $33.28 | $32.45 | $33.05 | $33.05 | 522,307 |
| 2018-02-12 | $33.08 | $33.84 | $32.46 | $33.22 | $33.22 | 648,723 |
| 2018-02-09 | $32.89 | $33.41 | $31.50 | $32.96 | $32.96 | 791,549 |
| 2018-02-08 | $34.13 | $34.25 | $32.62 | $32.62 | $32.62 | 900,898 |
| 2018-02-07 | $35.76 | $36.19 | $33.50 | $33.83 | $33.83 | 1,361,427 |
| 2018-02-06 | $33.71 | $36.15 | $33.06 | $35.81 | $35.81 | 946,621 |
| 2018-02-05 | $35.95 | $36.10 | $34.38 | $34.40 | $34.40 | 973,887 |
| 2018-02-02 | $37.29 | $37.82 | $35.93 | $36.16 | $36.16 | 749,354 |
| 2018-02-01 | $36.85 | $37.75 | $36.26 | $37.65 | $37.65 | 556,031 |
| 2018-01-31 | $38.89 | $39.38 | $36.60 | $36.88 | $36.88 | 697,900 |
| 2018-01-30 | $38.20 | $38.98 | $37.80 | $38.90 | $38.90 | 574,661 |
| 2018-01-29 | $39.03 | $39.64 | $37.26 | $38.45 | $38.45 | 1,670,019 |
| 2018-01-26 | $41.23 | $41.23 | $40.27 | $41.01 | $41.01 | 365,308 |
| 2018-01-25 | $40.53 | $40.95 | $40.21 | $40.93 | $40.93 | 459,011 |
| 2018-01-24 | $40.50 | $41.57 | $40.21 | $40.37 | $40.37 | 930,511 |
| 2018-01-23 | $39.79 | $40.55 | $39.22 | $40.37 | $40.37 | 628,085 |
| 2018-01-22 | $38.73 | $40.36 | $38.48 | $39.88 | $39.88 | 1,159,660 |
| 2018-01-19 | $38.00 | $38.65 | $37.60 | $38.62 | $38.62 | 914,114 |
| 2018-01-18 | $36.97 | $38.27 | $36.72 | $37.99 | $37.99 | 1,027,821 |
| 2018-01-17 | $35.95 | $36.92 | $35.90 | $36.84 | $36.84 | 1,037,665 |
| 2018-01-16 | $36.31 | $36.31 | $35.77 | $35.79 | $35.79 | 1,067,541 |
| 2018-01-12 | $35.63 | $36.44 | $35.31 | $36.05 | $36.05 | 670,007 |
| 2018-01-11 | $34.83 | $35.61 | $34.53 | $35.53 | $35.53 | 491,065 |
| 2018-01-10 | $34.59 | $34.83 | $33.85 | $34.81 | $34.81 | 351,446 |
| 2018-01-09 | $33.79 | $34.80 | $33.41 | $34.66 | $34.66 | 649,403 |
| 2018-01-08 | $34.84 | $34.84 | $33.55 | $33.74 | $33.74 | 529,636 |
| 2018-01-05 | $34.71 | $34.99 | $34.42 | $34.83 | $34.83 | 392,105 |
| 2018-01-04 | $35.44 | $35.58 | $34.15 | $34.38 | $34.38 | 459,988 |
| 2018-01-03 | $35.00 | $35.25 | $34.74 | $35.10 | $35.10 | 490,714 |
| 2018-01-02 | $34.30 | $35.36 | $34.19 | $34.91 | $34.91 | 496,786 |
| 2017-12-29 | $34.60 | $35.24 | $34.32 | $34.35 | $34.35 | 463,783 |
| 2017-12-28 | $34.86 | $34.86 | $34.37 | $34.59 | $34.59 | 246,504 |
| 2017-12-27 | $34.15 | $34.71 | $34.05 | $34.67 | $34.67 | 332,934 |
| 2017-12-26 | $34.24 | $34.72 | $34.14 | $34.19 | $34.19 | 460,007 |
| 2017-12-22 | $34.31 | $34.50 | $33.99 | $34.23 | $34.23 | 296,624 |
| 2017-12-21 | $34.55 | $34.86 | $34.20 | $34.25 | $34.25 | 497,341 |
| 2017-12-20 | $33.36 | $34.88 | $33.36 | $34.49 | $34.49 | 620,951 |
| 2017-12-19 | $33.80 | $34.11 | $33.06 | $33.35 | $33.35 | 489,402 |
| 2017-12-18 | $33.59 | $34.07 | $33.24 | $33.72 | $33.72 | 728,151 |
| 2017-12-15 | $33.19 | $33.83 | $32.89 | $33.47 | $33.47 | 1,948,153 |
| 2017-12-14 | $33.19 | $33.46 | $32.80 | $33.14 | $33.14 | 667,516 |
| 2017-12-13 | $32.42 | $33.39 | $32.30 | $33.27 | $33.27 | 670,823 |
| 2017-12-12 | $32.66 | $33.13 | $32.28 | $32.58 | $32.58 | 513,542 |
| 2017-12-11 | $33.50 | $33.64 | $31.49 | $32.48 | $32.48 | 1,107,046 |
| 2017-12-08 | $33.00 | $34.14 | $32.45 | $33.74 | $33.74 | 728,546 |
| 2017-12-07 | $33.00 | $33.11 | $32.22 | $33.07 | $33.07 | 755,380 |
| 2017-12-06 | $32.83 | $33.27 | $32.20 | $33.12 | $33.12 | 553,425 |
| 2017-12-05 | $33.48 | $33.94 | $32.65 | $32.88 | $32.88 | 533,693 |
| 2017-12-04 | $34.00 | $34.57 | $33.34 | $33.53 | $33.53 | 582,875 |
| 2017-12-01 | $34.60 | $34.74 | $32.23 | $33.82 | $33.82 | 652,697 |
| 2017-11-30 | $32.93 | $34.75 | $32.91 | $34.63 | $34.63 | 995,912 |
| 2017-11-29 | $32.79 | $32.90 | $32.35 | $32.81 | $32.81 | 439,355 |
| 2017-11-28 | $32.74 | $32.75 | $32.03 | $32.66 | $32.66 | 394,421 |
| 2017-11-27 | $33.39 | $33.67 | $32.45 | $32.60 | $32.60 | 486,747 |
| 2017-11-24 | $32.89 | $33.29 | $32.51 | $33.26 | $33.26 | 252,936 |
| 2017-11-22 | $33.00 | $33.30 | $32.47 | $32.87 | $32.87 | 319,135 |
| 2017-11-21 | $32.70 | $33.17 | $32.54 | $33.00 | $33.00 | 425,080 |
| 2017-11-20 | $33.36 | $33.39 | $32.34 | $32.66 | $32.66 | 934,495 |
| 2017-11-17 | $33.21 | $33.37 | $32.44 | $32.88 | $32.88 | 952,647 |
| 2017-11-16 | $31.46 | $33.80 | $31.30 | $33.41 | $33.41 | 1,560,818 |
| 2017-11-15 | $31.29 | $31.35 | $30.70 | $31.25 | $31.25 | 937,603 |
| 2017-11-14 | $32.45 | $32.53 | $31.06 | $31.36 | $31.36 | 922,399 |
| 2017-11-13 | $31.58 | $32.68 | $31.20 | $32.47 | $32.47 | 1,007,260 |
| 2017-11-10 | $31.01 | $31.65 | $30.69 | $31.55 | $31.55 | 809,088 |
| 2017-11-09 | $29.93 | $31.48 | $29.75 | $31.09 | $31.09 | 1,254,597 |
| 2017-11-08 | $31.06 | $33.60 | $29.37 | $30.12 | $30.12 | 2,173,605 |
| 2017-11-07 | $30.07 | $30.44 | $28.89 | $29.90 | $29.90 | 1,746,052 |
| 2017-11-06 | $28.60 | $30.47 | $28.60 | $30.30 | $30.30 | 1,901,180 |
| 2017-11-03 | $28.92 | $29.47 | $28.26 | $28.45 | $28.45 | 2,992,608 |
| 2017-11-02 | $32.78 | $32.78 | $27.23 | $28.56 | $28.56 | 3,047,767 |
| 2017-11-01 | $34.46 | $34.84 | $33.74 | $33.84 | $33.84 | 875,193 |
| 2017-10-31 | $34.66 | $35.20 | $34.26 | $34.28 | $34.28 | 826,730 |
| 2017-10-30 | $34.61 | $34.86 | $34.02 | $34.45 | $34.45 | 792,593 |
| 2017-10-27 | $34.00 | $34.95 | $33.70 | $34.86 | $34.86 | 500,989 |
| 2017-10-26 | $33.62 | $34.37 | $33.36 | $33.95 | $33.95 | 516,210 |
| 2017-10-25 | $33.81 | $34.10 | $32.45 | $33.69 | $33.69 | 1,043,484 |
| 2017-10-24 | $35.02 | $35.20 | $33.64 | $33.81 | $33.81 | 1,026,026 |
| 2017-10-23 | $34.80 | $35.36 | $34.67 | $34.82 | $34.82 | 488,804 |
| 2017-10-20 | $34.60 | $35.07 | $34.20 | $34.86 | $34.86 | 972,243 |
| 2017-10-19 | $34.55 | $34.61 | $33.89 | $34.39 | $34.39 | 807,912 |
| 2017-10-18 | $35.50 | $35.72 | $34.36 | $34.44 | $34.44 | 1,399,723 |
| 2017-10-17 | $35.95 | $36.25 | $35.83 | $35.84 | $35.84 | 628,447 |
| 2017-10-16 | $36.84 | $36.99 | $35.71 | $36.10 | $36.10 | 593,303 |
| 2017-10-13 | $36.68 | $36.68 | $36.20 | $36.44 | $36.44 | 492,392 |
| 2017-10-12 | $36.72 | $36.90 | $36.06 | $36.55 | $36.55 | 639,340 |
| 2017-10-11 | $36.76 | $37.25 | $36.76 | $36.91 | $36.91 | 480,997 |
| 2017-10-10 | $36.65 | $36.92 | $36.44 | $36.85 | $36.85 | 536,479 |
| 2017-10-09 | $37.30 | $37.30 | $36.02 | $36.62 | $36.62 | 907,919 |
| 2017-10-06 | $36.56 | $37.23 | $36.46 | $37.14 | $37.14 | 814,989 |
| 2017-10-05 | $36.37 | $36.87 | $35.30 | $36.51 | $36.51 | 1,181,568 |
| 2017-10-04 | $37.00 | $37.00 | $36.10 | $36.37 | $36.37 | 679,141 |
| 2017-10-03 | $36.89 | $37.14 | $36.63 | $37.13 | $37.13 | 573,722 |
| 2017-10-02 | $35.85 | $36.85 | $35.84 | $36.78 | $36.78 | 828,881 |
| 2017-09-29 | $36.34 | $36.45 | $36.04 | $36.18 | $36.18 | 635,823 |
| 2017-09-28 | $36.00 | $36.49 | $35.80 | $36.20 | $36.20 | 728,694 |
| 2017-09-27 | $34.73 | $36.09 | $34.67 | $36.00 | $36.00 | 895,414 |
| 2017-09-26 | $34.50 | $34.86 | $34.29 | $34.48 | $34.48 | 650,728 |
| 2017-09-25 | $33.86 | $34.57 | $33.85 | $34.51 | $34.51 | 1,024,582 |
| 2017-09-22 | $33.88 | $33.90 | $33.52 | $33.79 | $33.79 | 522,888 |
| 2017-09-21 | $33.38 | $33.81 | $33.22 | $33.61 | $33.61 | 565,839 |
| 2017-09-20 | $32.96 | $33.67 | $32.90 | $33.51 | $33.51 | 1,044,027 |
| 2017-09-19 | $32.92 | $33.22 | $32.72 | $32.91 | $32.91 | 617,295 |
| 2017-09-18 | $32.90 | $33.33 | $32.89 | $33.05 | $33.05 | 526,541 |
| 2017-09-15 | $32.86 | $32.93 | $32.62 | $32.87 | $32.87 | 726,298 |
| 2017-09-14 | $32.46 | $32.78 | $32.17 | $32.75 | $32.75 | 501,254 |
| 2017-09-13 | $32.27 | $32.65 | $32.06 | $32.57 | $32.57 | 528,929 |
| 2017-09-12 | $32.04 | $32.35 | $31.83 | $32.34 | $32.34 | 767,161 |
| 2017-09-11 | $32.62 | $32.79 | $31.84 | $32.10 | $32.10 | 803,507 |
| 2017-09-08 | $32.22 | $32.92 | $32.16 | $32.53 | $32.53 | 893,104 |
| 2017-09-07 | $32.75 | $33.42 | $32.14 | $32.42 | $32.42 | 1,686,280 |
| 2017-09-06 | $31.32 | $33.20 | $31.17 | $32.57 | $32.57 | 2,557,154 |
| 2017-09-05 | $30.22 | $30.37 | $30.00 | $30.32 | $30.32 | 644,981 |
| 2017-09-01 | $30.57 | $30.61 | $30.10 | $30.25 | $30.25 | 1,149,430 |
| 2017-08-31 | $30.03 | $30.73 | $30.03 | $30.49 | $30.49 | 1,065,850 |
| 2017-08-30 | $29.83 | $30.25 | $29.81 | $30.11 | $30.11 | 1,197,132 |
| 2017-08-29 | $29.42 | $29.97 | $29.20 | $29.90 | $29.90 | 830,056 |
| 2017-08-28 | $29.49 | $29.64 | $29.29 | $29.57 | $29.57 | 763,126 |
| 2017-08-25 | $29.48 | $29.64 | $29.19 | $29.32 | $29.32 | 682,800 |
| 2017-08-24 | $29.26 | $29.69 | $29.24 | $29.52 | $29.52 | 1,311,004 |
| 2017-08-23 | $28.96 | $29.52 | $28.92 | $29.25 | $29.25 | 741,413 |
| 2017-08-22 | $28.98 | $29.16 | $28.82 | $28.96 | $28.96 | 618,358 |
| 2017-08-21 | $28.90 | $29.30 | $28.82 | $28.94 | $28.94 | 1,170,599 |
| 2017-08-18 | $28.27 | $29.01 | $28.26 | $28.80 | $28.80 | 1,312,908 |
| 2017-08-17 | $27.75 | $28.08 | $27.44 | $27.86 | $27.86 | 646,980 |
| 2017-08-16 | $28.20 | $28.37 | $27.26 | $27.85 | $27.85 | 1,064,723 |
| 2017-08-15 | $27.81 | $28.29 | $27.63 | $28.05 | $28.05 | 962,239 |
| 2017-08-14 | $28.00 | $28.00 | $27.30 | $27.87 | $27.87 | 1,299,291 |
| 2017-08-11 | $27.36 | $27.94 | $27.22 | $27.76 | $27.76 | 1,563,991 |
| 2017-08-10 | $27.83 | $28.39 | $26.55 | $27.20 | $27.20 | 1,827,029 |
| 2017-08-09 | $24.01 | $28.18 | $23.95 | $27.98 | $27.98 | 2,712,100 |
| 2017-08-08 | $25.24 | $25.71 | $24.97 | $25.55 | $25.55 | 1,838,859 |
| 2017-08-07 | $24.71 | $25.43 | $24.71 | $25.21 | $25.21 | 1,316,726 |
| 2017-08-04 | $24.32 | $24.92 | $24.16 | $24.89 | $24.89 | 703,291 |
| 2017-08-03 | $24.07 | $24.36 | $23.86 | $24.26 | $24.26 | 688,323 |
| 2017-08-02 | $24.25 | $24.54 | $23.81 | $24.01 | $24.01 | 724,834 |
| 2017-08-01 | $24.25 | $24.51 | $23.90 | $24.22 | $24.22 | 703,950 |
| 2017-07-31 | $23.66 | $24.73 | $23.47 | $24.27 | $24.27 | 1,042,651 |
| 2017-07-28 | $23.40 | $23.76 | $23.28 | $23.66 | $23.66 | 609,802 |
| 2017-07-27 | $23.79 | $23.98 | $23.34 | $23.46 | $23.46 | 1,013,417 |
| 2017-07-26 | $23.74 | $23.92 | $23.54 | $23.74 | $23.74 | 701,078 |
| 2017-07-25 | $24.23 | $24.30 | $23.80 | $23.86 | $23.86 | 751,996 |
| 2017-07-24 | $24.18 | $24.45 | $24.01 | $24.16 | $24.16 | 814,755 |
| 2017-07-21 | $24.49 | $24.61 | $23.83 | $24.16 | $24.16 | 2,904,710 |
| 2017-07-20 | $24.67 | $24.76 | $24.20 | $24.32 | $24.32 | 1,094,508 |
| 2017-07-19 | $24.75 | $25.03 | $24.47 | $24.75 | $24.75 | 761,601 |
| 2017-07-18 | $24.67 | $24.94 | $24.59 | $24.72 | $24.72 | 1,033,028 |
| 2017-07-17 | $24.82 | $25.00 | $24.54 | $24.70 | $24.70 | 945,317 |
| 2017-07-14 | $25.35 | $25.46 | $24.65 | $24.74 | $24.74 | 650,316 |
| 2017-07-13 | $25.59 | $25.59 | $24.90 | $25.34 | $25.34 | 564,363 |
| 2017-07-12 | $25.36 | $25.65 | $25.18 | $25.62 | $25.62 | 437,153 |
| 2017-07-11 | $25.54 | $25.78 | $24.86 | $25.25 | $25.25 | 719,233 |
| 2017-07-10 | $25.66 | $25.69 | $25.09 | $25.17 | $25.17 | 840,741 |
| 2017-07-07 | $25.45 | $25.74 | $25.36 | $25.66 | $25.66 | 338,158 |
| 2017-07-06 | $25.67 | $25.75 | $25.12 | $25.34 | $25.34 | 478,694 |
| 2017-07-05 | $25.73 | $25.89 | $25.23 | $25.75 | $25.75 | 924,093 |
| 2017-07-03 | $25.83 | $26.18 | $25.65 | $25.72 | $25.72 | 201,703 |
| 2017-06-30 | $25.69 | $25.99 | $25.56 | $25.84 | $25.84 | 430,575 |
| 2017-06-29 | $26.11 | $26.28 | $25.30 | $25.67 | $25.67 | 713,283 |
| 2017-06-28 | $25.60 | $26.37 | $25.02 | $26.26 | $26.26 | 1,104,968 |
| 2017-06-27 | $26.34 | $26.34 | $25.37 | $25.41 | $25.41 | 842,189 |
| 2017-06-26 | $26.55 | $26.75 | $26.11 | $26.42 | $26.42 | 655,986 |
| 2017-06-23 | $26.26 | $26.42 | $26.01 | $26.39 | $26.39 | 1,301,160 |
| 2017-06-22 | $26.59 | $26.99 | $25.86 | $26.26 | $26.26 | 1,274,334 |
| 2017-06-21 | $25.08 | $26.93 | $24.85 | $26.47 | $26.47 | 2,191,803 |
| 2017-06-20 | $24.40 | $25.77 | $24.34 | $25.05 | $25.05 | 2,016,459 |
| 2017-06-19 | $24.03 | $24.49 | $23.80 | $24.47 | $24.47 | 1,159,187 |
| 2017-06-16 | $23.37 | $24.03 | $23.25 | $23.88 | $23.88 | 1,924,740 |
| 2017-06-15 | $22.84 | $23.67 | $22.72 | $23.39 | $23.39 | 1,481,898 |
| 2017-06-14 | $22.63 | $23.19 | $22.55 | $23.04 | $23.04 | 867,086 |
| 2017-06-13 | $22.27 | $22.68 | $22.24 | $22.66 | $22.66 | 807,692 |
| 2017-06-12 | $21.99 | $22.46 | $21.85 | $22.24 | $22.24 | 1,019,999 |
| 2017-06-09 | $21.57 | $22.13 | $21.21 | $21.98 | $21.98 | 749,961 |
| 2017-06-08 | $21.47 | $21.82 | $21.01 | $21.66 | $21.66 | 627,921 |
| 2017-06-07 | $21.54 | $21.63 | $21.29 | $21.50 | $21.50 | 794,285 |
| 2017-06-06 | $21.10 | $22.00 | $20.87 | $21.60 | $21.60 | 1,170,892 |
| 2017-06-05 | $20.70 | $21.33 | $20.49 | $21.12 | $21.12 | 1,040,198 |
| 2017-06-02 | $20.53 | $20.94 | $20.31 | $20.70 | $20.70 | 963,880 |
| 2017-06-01 | $20.24 | $20.69 | $20.01 | $20.46 | $20.46 | 1,639,994 |
| 2017-05-31 | $20.09 | $20.40 | $19.75 | $20.35 | $20.35 | 1,083,827 |
| 2017-05-30 | $20.25 | $20.72 | $20.08 | $20.08 | $20.08 | 804,625 |
| 2017-05-26 | $20.22 | $20.65 | $20.09 | $20.31 | $20.31 | 699,797 |
| 2017-05-25 | $20.58 | $20.69 | $20.12 | $20.21 | $20.21 | 583,004 |
| 2017-05-24 | $20.68 | $20.78 | $20.43 | $20.47 | $20.47 | 653,280 |
| 2017-05-23 | $21.13 | $21.40 | $20.60 | $20.62 | $20.62 | 699,482 |
| 2017-05-22 | $21.05 | $21.73 | $21.04 | $21.15 | $21.15 | 746,087 |
| 2017-05-19 | $21.62 | $21.81 | $21.01 | $21.08 | $21.08 | 661,531 |
| 2017-05-18 | $21.35 | $21.67 | $21.32 | $21.63 | $21.63 | 644,582 |
| 2017-05-17 | $21.71 | $22.02 | $21.41 | $21.48 | $21.48 | 686,832 |
| 2017-05-16 | $22.23 | $22.35 | $21.78 | $21.93 | $21.93 | 938,207 |
| 2017-05-15 | $22.36 | $22.49 | $22.15 | $22.26 | $22.26 | 715,845 |
| 2017-05-12 | $22.09 | $22.33 | $21.68 | $22.15 | $22.15 | 799,618 |
| 2017-05-11 | $22.70 | $22.70 | $21.86 | $22.04 | $22.04 | 1,172,230 |
| 2017-05-10 | $23.23 | $23.24 | $22.63 | $22.72 | $22.72 | 739,798 |
| 2017-05-09 | $22.12 | $23.29 | $22.02 | $23.19 | $23.19 | 1,097,185 |
| 2017-05-08 | $22.44 | $23.27 | $21.98 | $22.02 | $22.02 | 1,370,875 |
| 2017-05-05 | $21.80 | $22.71 | $21.78 | $22.38 | $22.38 | 1,454,697 |
| 2017-05-04 | $22.50 | $22.81 | $21.85 | $21.92 | $21.92 | 1,924,854 |
| 2017-05-03 | $20.88 | $22.51 | $20.48 | $22.50 | $22.50 | 4,532,744 |
| 2017-05-02 | $18.68 | $18.80 | $18.37 | $18.68 | $18.68 | 1,773,227 |
| 2017-05-01 | $18.47 | $18.69 | $18.19 | $18.68 | $18.68 | 885,754 |
| 2017-04-28 | $18.31 | $18.59 | $18.09 | $18.39 | $18.39 | 580,397 |
| 2017-04-27 | $18.46 | $18.56 | $18.26 | $18.33 | $18.33 | 783,960 |
| 2017-04-26 | $18.26 | $18.56 | $18.01 | $18.46 | $18.46 | 1,090,527 |
| 2017-04-25 | $17.84 | $18.50 | $17.76 | $18.33 | $18.33 | 1,300,809 |
| 2017-04-24 | $17.77 | $18.04 | $17.73 | $17.75 | $17.75 | 756,633 |
| 2017-04-21 | $17.75 | $17.84 | $17.55 | $17.61 | $17.61 | 498,905 |
| 2017-04-20 | $17.96 | $18.09 | $17.50 | $17.75 | $17.75 | 832,048 |
| 2017-04-19 | $17.92 | $18.73 | $17.85 | $17.92 | $17.92 | 573,910 |
| 2017-04-18 | $17.93 | $18.34 | $17.65 | $17.94 | $17.94 | 550,550 |
| 2017-04-17 | $18.09 | $18.11 | $17.76 | $18.01 | $18.01 | 782,886 |
| 2017-04-13 | $18.02 | $18.28 | $18.02 | $18.15 | $18.15 | 645,599 |
| 2017-04-12 | $18.48 | $18.78 | $18.00 | $18.00 | $18.00 | 662,342 |
| 2017-04-11 | $18.40 | $18.65 | $18.25 | $18.47 | $18.47 | 765,701 |
| 2017-04-10 | $18.80 | $18.82 | $18.40 | $18.44 | $18.44 | 534,652 |
| 2017-04-07 | $18.28 | $18.74 | $18.09 | $18.69 | $18.69 | 1,245,901 |
| 2017-04-06 | $18.56 | $18.60 | $18.13 | $18.37 | $18.37 | 1,170,492 |
| 2017-04-05 | $19.02 | $19.25 | $18.45 | $18.50 | $18.50 | 987,909 |
| 2017-04-04 | $19.00 | $19.17 | $18.86 | $18.98 | $18.98 | 760,817 |
| 2017-04-03 | $19.15 | $19.33 | $18.89 | $18.98 | $18.98 | 1,194,890 |
| 2017-03-31 | $19.10 | $19.26 | $19.08 | $19.20 | $19.20 | 982,276 |
| 2017-03-30 | $19.33 | $19.33 | $18.87 | $19.12 | $19.12 | 687,462 |
| 2017-03-29 | $19.07 | $19.30 | $18.90 | $19.20 | $19.20 | 954,203 |
| 2017-03-28 | $19.14 | $19.24 | $18.86 | $19.07 | $19.07 | 1,414,664 |
| 2017-03-27 | $19.29 | $19.66 | $18.59 | $19.25 | $19.25 | 2,058,140 |
| 2017-03-24 | $19.22 | $19.49 | $19.07 | $19.38 | $19.38 | 920,668 |
| 2017-03-23 | $19.02 | $19.40 | $18.91 | $19.15 | $19.15 | 779,293 |
| 2017-03-22 | $18.89 | $19.18 | $18.74 | $19.18 | $19.18 | 807,707 |
| 2017-03-21 | $19.13 | $19.22 | $18.88 | $18.90 | $18.90 | 1,660,884 |
| 2017-03-20 | $19.04 | $19.31 | $18.87 | $19.05 | $19.05 | 726,856 |
| 2017-03-17 | $18.89 | $19.21 | $18.83 | $19.05 | $19.05 | 3,782,503 |
| 2017-03-16 | $19.06 | $19.30 | $18.86 | $19.03 | $19.03 | 1,172,369 |
| 2017-03-15 | $19.21 | $19.77 | $18.86 | $19.07 | $19.07 | 1,507,846 |
| 2017-03-14 | $19.90 | $19.90 | $19.18 | $19.21 | $19.21 | 1,013,592 |
| 2017-03-13 | $19.88 | $19.90 | $19.38 | $19.67 | $19.67 | 970,950 |
| 2017-03-10 | $19.07 | $19.37 | $18.83 | $19.31 | $19.31 | 978,050 |
| 2017-03-09 | $19.07 | $19.19 | $18.74 | $19.15 | $19.15 | 1,863,829 |
| 2017-03-08 | $19.15 | $19.48 | $18.91 | $19.14 | $19.14 | 1,289,885 |
| 2017-03-07 | $19.02 | $19.40 | $18.95 | $19.12 | $19.12 | 1,376,445 |
| 2017-03-06 | $19.29 | $19.47 | $19.06 | $19.25 | $19.25 | 1,242,791 |
| 2017-03-03 | $19.11 | $19.39 | $19.06 | $19.35 | $19.35 | 927,630 |
| 2017-03-02 | $19.30 | $19.72 | $18.92 | $19.02 | $19.02 | 1,399,955 |
| 2017-03-01 | $19.53 | $19.82 | $18.82 | $19.43 | $19.43 | 3,108,763 |
| 2017-02-28 | $19.25 | $19.56 | $18.94 | $19.43 | $19.43 | 2,193,332 |
| 2017-02-27 | $19.21 | $19.30 | $18.69 | $19.25 | $19.25 | 1,606,453 |
| 2017-02-24 | $18.99 | $19.14 | $18.56 | $18.98 | $18.98 | 1,666,711 |
| 2017-02-23 | $18.91 | $19.36 | $18.54 | $19.05 | $19.05 | 2,290,157 |
| 2017-02-22 | $18.68 | $19.26 | $18.68 | $18.80 | $18.80 | 2,478,313 |
| 2017-02-21 | $18.62 | $19.13 | $18.47 | $19.08 | $19.08 | 2,734,569 |
| 2017-02-17 | $17.30 | $18.66 | $17.09 | $18.62 | $18.62 | 2,313,459 |
| 2017-02-16 | $17.37 | $17.46 | $17.03 | $17.27 | $17.27 | 1,573,052 |
| 2017-02-15 | $16.96 | $17.41 | $16.85 | $17.38 | $17.38 | 1,651,517 |
| 2017-02-14 | $16.76 | $17.03 | $16.56 | $17.03 | $17.03 | 12,889,451 |
| 2017-02-13 | $16.99 | $17.18 | $16.61 | $16.98 | $16.98 | 5,214,464 |
| 2017-02-10 | $16.12 | $16.25 | $15.98 | $15.99 | $15.99 | 947,997 |
| 2017-02-09 | $16.55 | $16.55 | $15.71 | $16.14 | $16.14 | 1,990,762 |
| 2017-02-08 | $17.69 | $17.89 | $16.34 | $16.52 | $16.52 | 6,514,781 |
| 2017-02-07 | $15.43 | $15.45 | $15.15 | $15.40 | $15.40 | 1,860,841 |
| 2017-02-06 | $15.48 | $15.66 | $15.43 | $15.49 | $15.49 | 985,875 |
| 2017-02-03 | $15.99 | $15.99 | $15.55 | $15.70 | $15.70 | 973,754 |
| 2017-02-02 | $16.02 | $16.02 | $15.61 | $15.91 | $15.91 | 825,906 |
| 2017-02-01 | $16.26 | $16.56 | $15.98 | $16.08 | $16.08 | 1,088,914 |
| 2017-01-31 | $15.45 | $16.33 | $15.38 | $16.18 | $16.18 | 1,514,092 |
| 2017-01-30 | $15.92 | $15.92 | $15.49 | $15.51 | $15.51 | 884,056 |
| 2017-01-27 | $15.88 | $16.17 | $15.76 | $15.96 | $15.96 | 488,324 |
| 2017-01-26 | $16.16 | $16.25 | $15.85 | $15.92 | $15.92 | 633,819 |
| 2017-01-25 | $16.16 | $16.82 | $16.07 | $16.19 | $16.19 | 1,177,629 |
| 2017-01-24 | $15.85 | $16.08 | $15.60 | $16.01 | $16.01 | 1,130,603 |
| 2017-01-23 | $15.62 | $15.96 | $15.54 | $15.84 | $15.84 | 921,395 |
| 2017-01-20 | $15.48 | $15.74 | $15.36 | $15.66 | $15.66 | 1,541,930 |
| 2017-01-19 | $15.77 | $15.80 | $15.37 | $15.46 | $15.46 | 949,140 |
| 2017-01-18 | $15.44 | $15.86 | $15.41 | $15.79 | $15.79 | 1,423,108 |
| 2017-01-17 | $16.35 | $16.35 | $15.59 | $15.81 | $15.81 | 1,431,980 |
| 2017-01-13 | $16.43 | $16.65 | $16.24 | $16.33 | $16.33 | 1,253,768 |
| 2017-01-12 | $16.11 | $16.39 | $15.87 | $16.37 | $16.37 | 954,346 |
| 2017-01-11 | $17.42 | $17.55 | $15.98 | $16.12 | $16.12 | 2,483,170 |
| 2017-01-10 | $17.61 | $18.02 | $17.39 | $17.48 | $17.48 | 1,034,266 |
| 2017-01-09 | $17.99 | $18.00 | $17.42 | $17.65 | $17.65 | 968,236 |
| 2017-01-06 | $17.87 | $17.98 | $17.62 | $17.80 | $17.80 | 779,776 |
| 2017-01-05 | $17.58 | $17.70 | $17.27 | $17.55 | $17.55 | 747,616 |
| 2017-01-04 | $16.86 | $17.67 | $16.77 | $17.62 | $17.62 | 1,040,690 |
| 2017-01-03 | $16.78 | $17.28 | $16.61 | $16.93 | $16.93 | 1,152,949 |
| 2016-12-30 | $16.74 | $17.03 | $16.55 | $16.67 | $16.67 | 741,973 |
| 2016-12-29 | $16.64 | $16.85 | $16.56 | $16.75 | $16.75 | 534,528 |
| 2016-12-28 | $17.02 | $17.15 | $16.64 | $16.68 | $16.68 | 607,450 |
| 2016-12-27 | $17.14 | $17.50 | $16.91 | $17.01 | $17.01 | 1,097,320 |
| 2016-12-23 | $16.86 | $17.10 | $15.86 | $16.88 | $16.88 | 2,039,375 |
| 2016-12-22 | $17.85 | $17.93 | $17.58 | $17.63 | $17.63 | 981,973 |
| 2016-12-21 | $18.42 | $18.45 | $17.88 | $17.89 | $17.89 | 619,740 |
| 2016-12-20 | $18.20 | $18.51 | $18.09 | $18.37 | $18.37 | 658,278 |
| 2016-12-19 | $18.76 | $18.81 | $18.14 | $18.18 | $18.18 | 1,006,856 |
| 2016-12-16 | $18.07 | $18.83 | $17.91 | $18.80 | $18.80 | 2,421,293 |
| 2016-12-15 | $17.66 | $18.00 | $17.46 | $17.98 | $17.98 | 781,728 |
| 2016-12-14 | $18.00 | $18.33 | $17.60 | $17.66 | $17.66 | 1,033,496 |
| 2016-12-13 | $17.78 | $18.41 | $17.67 | $17.93 | $17.93 | 1,339,605 |
| 2016-12-12 | $17.35 | $17.82 | $17.29 | $17.65 | $17.65 | 855,769 |
| 2016-12-09 | $17.00 | $17.62 | $16.99 | $17.40 | $17.40 | 954,547 |
| 2016-12-08 | $16.84 | $17.05 | $16.58 | $16.99 | $16.99 | 981,887 |
| 2016-12-07 | $17.11 | $17.30 | $16.65 | $16.77 | $16.77 | 1,196,398 |
| 2016-12-06 | $16.97 | $17.34 | $16.89 | $17.31 | $17.31 | 803,623 |
| 2016-12-05 | $16.84 | $17.31 | $16.67 | $17.15 | $17.15 | 1,343,846 |
| 2016-12-02 | $16.59 | $16.98 | $16.47 | $16.66 | $16.66 | 654,868 |
| 2016-12-01 | $16.60 | $16.85 | $16.22 | $16.64 | $16.64 | 1,051,970 |
| 2016-11-30 | $17.34 | $17.34 | $16.59 | $16.69 | $16.69 | 838,956 |
| 2016-11-29 | $16.99 | $17.25 | $16.95 | $17.10 | $17.10 | 558,652 |
| 2016-11-28 | $17.37 | $17.39 | $16.77 | $16.93 | $16.93 | 803,377 |
| 2016-11-25 | $17.20 | $17.47 | $17.11 | $17.46 | $17.46 | 432,403 |
| 2016-11-23 | $16.95 | $17.23 | $16.59 | $17.22 | $17.22 | 776,512 |
| 2016-11-22 | $17.30 | $17.36 | $16.73 | $17.05 | $17.05 | 870,687 |
| 2016-11-21 | $16.88 | $17.43 | $16.73 | $17.16 | $17.16 | 619,270 |
| 2016-11-18 | $17.25 | $17.36 | $16.73 | $16.80 | $16.80 | 833,805 |
| 2016-11-17 | $16.70 | $17.18 | $16.70 | $17.16 | $17.16 | 672,507 |
| 2016-11-16 | $16.90 | $16.95 | $16.50 | $16.76 | $16.76 | 1,406,084 |
| 2016-11-15 | $17.88 | $17.95 | $16.96 | $16.98 | $16.98 | 1,108,841 |
| 2016-11-14 | $17.38 | $18.03 | $17.22 | $17.89 | $17.89 | 1,737,308 |
| 2016-11-11 | $17.38 | $17.90 | $17.11 | $17.29 | $17.29 | 1,781,077 |
| 2016-11-10 | $17.64 | $18.02 | $17.32 | $17.38 | $17.38 | 2,347,789 |
| 2016-11-09 | $17.19 | $17.97 | $16.85 | $17.38 | $17.38 | 2,838,468 |
| 2016-11-08 | $16.89 | $17.02 | $16.57 | $16.71 | $16.71 | 1,862,676 |
| 2016-11-07 | $16.77 | $17.06 | $16.33 | $16.92 | $16.92 | 1,746,117 |
| 2016-11-04 | $16.09 | $16.67 | $16.07 | $16.48 | $16.48 | 2,079,820 |
| 2016-11-03 | $16.98 | $17.00 | $15.92 | $16.26 | $16.26 | 2,870,388 |
| 2016-11-02 | $17.00 | $17.99 | $16.32 | $16.40 | $16.40 | 7,149,694 |
| 2016-11-01 | $19.78 | $19.90 | $19.36 | $19.49 | $19.49 | 1,454,571 |
| 2016-10-31 | $19.71 | $19.88 | $19.61 | $19.71 | $19.71 | 711,600 |
| 2016-10-28 | $19.64 | $19.83 | $19.39 | $19.66 | $19.66 | 784,184 |
| 2016-10-27 | $19.66 | $19.90 | $19.54 | $19.65 | $19.65 | 889,941 |
| 2016-10-26 | $19.62 | $19.86 | $19.43 | $19.53 | $19.53 | 827,685 |
| 2016-10-25 | $19.68 | $19.80 | $19.50 | $19.52 | $19.52 | 620,432 |
| 2016-10-24 | $19.86 | $19.86 | $19.52 | $19.70 | $19.70 | 634,848 |
| 2016-10-21 | $19.61 | $19.81 | $19.39 | $19.72 | $19.72 | 1,933,053 |
| 2016-10-20 | $19.82 | $19.98 | $19.47 | $19.57 | $19.57 | 1,834,590 |
| 2016-10-19 | $19.87 | $20.00 | $19.71 | $19.79 | $19.79 | 1,506,737 |
| 2016-10-18 | $19.49 | $20.15 | $19.38 | $19.91 | $19.91 | 1,550,729 |
| 2016-10-17 | $18.70 | $19.76 | $18.53 | $19.31 | $19.31 | 1,725,939 |
| 2016-10-14 | $18.65 | $18.93 | $18.55 | $18.63 | $18.63 | 1,451,507 |
| 2016-10-13 | $17.99 | $18.87 | $17.66 | $18.62 | $18.62 | 3,744,293 |
| 2016-10-12 | $19.19 | $19.43 | $18.90 | $19.21 | $19.21 | 1,443,804 |
| 2016-10-11 | $18.81 | $19.35 | $18.51 | $19.15 | $19.15 | 2,924,155 |
| 2016-10-10 | $20.22 | $21.02 | $18.58 | $18.87 | $18.87 | 3,534,604 |
| 2016-10-07 | $21.16 | $21.53 | $21.16 | $21.35 | $21.35 | 1,328,640 |
| 2016-10-06 | $21.00 | $21.21 | $21.00 | $21.18 | $21.18 | 1,537,918 |
| 2016-10-05 | $20.54 | $21.38 | $20.37 | $21.19 | $21.19 | 1,138,635 |
| 2016-10-04 | $20.50 | $20.80 | $20.31 | $20.59 | $20.59 | 1,763,814 |
| 2016-10-03 | $20.92 | $20.92 | $20.05 | $20.47 | $20.47 | 2,577,036 |
| 2016-09-30 | $20.88 | $21.05 | $20.52 | $20.58 | $20.58 | 2,017,944 |
| 2016-09-29 | $21.51 | $21.57 | $20.67 | $20.70 | $20.70 | 1,746,323 |
| 2016-09-28 | $22.06 | $22.14 | $21.29 | $21.58 | $21.58 | 837,441 |
| 2016-09-27 | $21.49 | $22.11 | $21.49 | $22.10 | $22.10 | 954,405 |
| 2016-09-26 | $21.51 | $21.63 | $21.22 | $21.57 | $21.57 | 883,067 |
| 2016-09-23 | $21.33 | $21.95 | $21.25 | $21.67 | $21.67 | 1,686,867 |
| 2016-09-22 | $20.78 | $21.55 | $20.65 | $21.50 | $21.50 | 1,079,365 |
| 2016-09-21 | $21.29 | $21.29 | $20.22 | $20.75 | $20.75 | 1,950,451 |
| 2016-09-20 | $20.84 | $20.91 | $20.65 | $20.76 | $20.76 | 1,558,624 |
| 2016-09-19 | $21.12 | $21.34 | $20.82 | $20.87 | $20.87 | 1,920,370 |
| 2016-09-16 | $22.02 | $22.14 | $20.88 | $20.92 | $20.92 | 3,337,974 |
| 2016-09-15 | $21.80 | $22.40 | $21.53 | $22.31 | $22.31 | 1,864,086 |
| 2016-09-14 | $21.00 | $22.00 | $20.82 | $21.90 | $21.90 | 2,161,982 |
| 2016-09-13 | $20.88 | $21.03 | $20.57 | $20.94 | $20.94 | 2,222,815 |
| 2016-09-12 | $20.13 | $20.97 | $20.01 | $20.94 | $20.94 | 1,974,187 |
| 2016-09-09 | $20.19 | $20.60 | $20.15 | $20.30 | $20.30 | 1,920,230 |
| 2016-09-08 | $20.36 | $20.45 | $19.91 | $20.27 | $20.27 | 2,359,153 |
| 2016-09-07 | $20.65 | $20.79 | $20.08 | $20.32 | $20.32 | 2,202,263 |
| 2016-09-06 | $20.79 | $20.84 | $20.52 | $20.67 | $20.67 | 1,550,082 |
| 2016-09-02 | $20.55 | $20.73 | $20.36 | $20.65 | $20.65 | 1,797,452 |
| 2016-09-01 | $20.32 | $20.52 | $20.21 | $20.44 | $20.44 | 1,059,067 |
| 2016-08-31 | $20.54 | $20.65 | $20.19 | $20.36 | $20.36 | 1,453,261 |
| 2016-08-30 | $20.77 | $21.02 | $20.44 | $20.54 | $20.54 | 1,001,449 |
| 2016-08-29 | $20.59 | $20.86 | $20.40 | $20.71 | $20.71 | 1,244,351 |
| 2016-08-26 | $20.70 | $21.14 | $20.50 | $20.66 | $20.66 | 861,412 |
| 2016-08-25 | $21.01 | $21.29 | $20.37 | $20.63 | $20.63 | 1,088,348 |
| 2016-08-24 | $21.25 | $21.44 | $21.01 | $21.05 | $21.05 | 1,617,922 |
| 2016-08-23 | $21.25 | $21.32 | $21.07 | $21.20 | $21.20 | 1,281,024 |
| 2016-08-22 | $21.27 | $21.48 | $21.04 | $21.13 | $21.13 | 1,400,035 |
| 2016-08-19 | $21.22 | $21.53 | $20.97 | $21.27 | $21.27 | 1,854,721 |
| 2016-08-18 | $21.11 | $21.43 | $20.70 | $21.24 | $21.24 | 1,808,858 |
| 2016-08-17 | $21.43 | $21.67 | $20.66 | $20.96 | $20.96 | 2,490,402 |
| 2016-08-16 | $21.40 | $21.65 | $21.20 | $21.43 | $21.43 | 1,576,262 |
| 2016-08-15 | $21.50 | $22.03 | $21.30 | $21.40 | $21.40 | 2,273,141 |
| 2016-08-12 | $20.86 | $21.68 | $20.63 | $21.54 | $21.54 | 2,592,428 |
| 2016-08-11 | $19.51 | $20.80 | $19.31 | $20.80 | $20.80 | 5,771,034 |
| 2016-08-10 | $21.15 | $21.45 | $19.10 | $19.70 | $19.70 | 19,022,017 |
| 2016-08-09 | $30.10 | $30.39 | $29.40 | $29.46 | $29.46 | 2,564,578 |
| 2016-08-08 | $30.50 | $31.49 | $29.86 | $29.99 | $29.99 | 1,634,202 |
| 2016-08-05 | $31.29 | $31.50 | $30.40 | $30.46 | $30.46 | 988,866 |
| 2016-08-04 | $31.59 | $31.93 | $30.72 | $31.11 | $31.11 | 1,129,325 |
| 2016-08-03 | $30.83 | $31.60 | $30.36 | $31.42 | $31.42 | 756,872 |
| 2016-08-02 | $31.45 | $31.61 | $30.27 | $30.82 | $30.82 | 949,492 |
| 2016-08-01 | $31.29 | $32.05 | $30.99 | $31.48 | $31.48 | 829,313 |
| 2016-07-29 | $30.79 | $31.57 | $29.09 | $30.98 | $30.98 | 1,738,183 |
| 2016-07-28 | $32.40 | $32.54 | $32.02 | $32.07 | $32.07 | 391,778 |
| 2016-07-27 | $32.37 | $32.49 | $32.14 | $32.49 | $32.49 | 503,470 |
| 2016-07-26 | $32.16 | $32.41 | $31.93 | $32.37 | $32.37 | 706,153 |
| 2016-07-25 | $32.06 | $32.49 | $31.64 | $32.30 | $32.30 | 712,217 |
| 2016-07-22 | $32.24 | $32.41 | $31.84 | $31.97 | $31.97 | 652,509 |
| 2016-07-21 | $31.93 | $32.43 | $31.86 | $32.21 | $32.21 | 1,027,344 |
| 2016-07-20 | $31.38 | $31.91 | $31.25 | $31.86 | $31.86 | 688,323 |
| 2016-07-19 | $31.35 | $31.83 | $31.10 | $31.21 | $31.21 | 759,081 |
| 2016-07-18 | $31.25 | $31.52 | $31.16 | $31.47 | $31.47 | 478,242 |
| 2016-07-15 | $31.35 | $31.63 | $30.85 | $31.18 | $31.18 | 848,264 |
| 2016-07-14 | $31.36 | $31.64 | $31.02 | $31.15 | $31.15 | 669,280 |
| 2016-07-13 | $32.97 | $32.97 | $31.12 | $31.14 | $31.14 | 825,932 |
| 2016-07-12 | $32.28 | $32.48 | $32.05 | $32.34 | $32.34 | 769,963 |
| 2016-07-11 | $31.81 | $32.42 | $31.69 | $32.06 | $32.06 | 1,171,342 |
| 2016-07-08 | $30.98 | $31.77 | $30.92 | $31.69 | $31.69 | 1,717,453 |
| 2016-07-07 | $31.31 | $31.47 | $30.67 | $30.88 | $30.88 | 871,995 |
| 2016-07-06 | $30.53 | $31.43 | $30.47 | $31.39 | $31.39 | 1,069,787 |
| 2016-07-05 | $30.51 | $30.98 | $30.51 | $30.60 | $30.60 | 990,165 |
| 2016-07-01 | $30.69 | $31.00 | $30.52 | $30.77 | $30.77 | 1,220,871 |
| 2016-06-30 | $30.53 | $31.01 | $30.21 | $30.60 | $30.60 | 843,886 |
| 2016-06-29 | $32.56 | $32.82 | $30.50 | $30.57 | $30.57 | 1,645,430 |
| 2016-06-28 | $29.47 | $30.01 | $29.37 | $29.58 | $29.58 | 917,174 |
| 2016-06-27 | $29.99 | $30.25 | $29.03 | $29.12 | $29.12 | 1,163,063 |
| 2016-06-24 | $29.84 | $30.62 | $28.82 | $30.00 | $30.00 | 889,510 |
| 2016-06-23 | $31.11 | $31.91 | $30.58 | $30.76 | $30.76 | 800,125 |
| 2016-06-22 | $30.85 | $32.00 | $30.55 | $30.97 | $30.97 | 922,892 |
| 2016-06-21 | $31.08 | $31.32 | $30.57 | $30.72 | $30.72 | 924,709 |
| 2016-06-20 | $30.80 | $31.60 | $30.69 | $30.93 | $30.93 | 1,028,579 |
| 2016-06-17 | $30.71 | $30.83 | $30.03 | $30.08 | $30.08 | 1,185,012 |
| 2016-06-16 | $30.05 | $30.67 | $30.01 | $30.63 | $30.63 | 1,183,297 |
| 2016-06-15 | $30.78 | $30.78 | $30.16 | $30.19 | $30.19 | 1,047,947 |
| 2016-06-14 | $30.59 | $31.05 | $30.43 | $30.44 | $30.44 | 1,333,804 |
| 2016-06-13 | $31.04 | $31.13 | $30.57 | $30.58 | $30.58 | 1,725,591 |
| 2016-06-10 | $33.65 | $34.95 | $30.76 | $30.95 | $30.95 | 2,272,199 |
| 2016-06-09 | $34.54 | $34.85 | $34.02 | $34.02 | $34.02 | 535,818 |
| 2016-06-08 | $34.68 | $35.09 | $34.22 | $34.79 | $34.79 | 365,158 |
| 2016-06-07 | $34.97 | $35.35 | $34.72 | $34.76 | $34.76 | 678,154 |
| 2016-06-06 | $33.92 | $34.55 | $33.36 | $34.48 | $34.48 | 791,111 |
| 2016-06-03 | $34.99 | $34.99 | $33.91 | $33.97 | $33.97 | 732,771 |
| 2016-06-02 | $34.39 | $35.32 | $34.27 | $35.16 | $35.16 | 1,531,058 |
| 2016-06-01 | $33.40 | $34.49 | $33.23 | $34.33 | $34.33 | 1,368,027 |
| 2016-05-31 | $34.00 | $34.23 | $33.85 | $33.89 | $33.89 | 854,171 |
| 2016-05-27 | $33.50 | $34.45 | $33.45 | $34.09 | $34.09 | 855,284 |
| 2016-05-26 | $34.98 | $35.13 | $33.34 | $33.43 | $33.43 | 1,380,059 |
| 2016-05-25 | $34.85 | $35.18 | $34.75 | $34.99 | $34.99 | 834,873 |
| 2016-05-24 | $34.41 | $35.03 | $34.30 | $34.84 | $34.84 | 1,149,258 |
| 2016-05-23 | $34.16 | $34.73 | $34.01 | $34.33 | $34.33 | 582,676 |
| 2016-05-20 | $33.95 | $35.00 | $33.76 | $34.17 | $34.17 | 804,663 |
| 2016-05-19 | $34.22 | $34.48 | $33.50 | $33.71 | $33.71 | 736,649 |
| 2016-05-18 | $34.75 | $35.05 | $34.37 | $34.48 | $34.48 | 958,605 |
| 2016-05-17 | $35.09 | $35.43 | $34.57 | $34.78 | $34.78 | 599,600 |
| 2016-05-16 | $34.99 | $35.51 | $34.81 | $35.09 | $35.09 | 784,551 |
| 2016-05-13 | $34.35 | $35.02 | $34.23 | $34.94 | $34.94 | 603,663 |
| 2016-05-12 | $34.69 | $34.97 | $33.78 | $34.37 | $34.37 | 745,851 |
| 2016-05-11 | $35.37 | $35.37 | $34.52 | $34.55 | $34.55 | 377,602 |
| 2016-05-10 | $35.47 | $35.59 | $34.96 | $35.31 | $35.31 | 414,136 |
| 2016-05-09 | $34.53 | $35.65 | $34.36 | $35.48 | $35.48 | 953,863 |
| 2016-05-06 | $34.19 | $34.77 | $33.64 | $34.34 | $34.34 | 703,386 |
| 2016-05-05 | $33.98 | $34.82 | $33.85 | $34.19 | $34.19 | 1,108,160 |
| 2016-05-04 | $35.40 | $35.76 | $33.64 | $33.94 | $33.94 | 2,832,225 |
| 2016-05-03 | $36.32 | $36.54 | $35.77 | $36.19 | $36.19 | 1,019,342 |
| 2016-05-02 | $36.07 | $36.71 | $36.00 | $36.66 | $36.66 | 736,634 |
| 2016-04-29 | $36.89 | $37.06 | $35.63 | $36.00 | $36.00 | 603,482 |
| 2016-04-28 | $37.46 | $37.83 | $36.84 | $37.15 | $37.15 | 409,173 |
| 2016-04-27 | $36.94 | $37.64 | $36.64 | $37.44 | $37.44 | 572,532 |
| 2016-04-26 | $37.22 | $37.41 | $36.77 | $37.07 | $37.07 | 594,120 |
| 2016-04-25 | $37.19 | $37.43 | $36.61 | $37.05 | $37.05 | 694,890 |
| 2016-04-22 | $37.83 | $37.99 | $36.99 | $37.44 | $37.44 | 559,851 |
| 2016-04-21 | $36.85 | $38.10 | $36.76 | $37.85 | $37.85 | 1,030,768 |
| 2016-04-20 | $36.00 | $36.75 | $35.60 | $36.60 | $36.60 | 1,075,661 |
| 2016-04-19 | $38.72 | $38.72 | $35.14 | $36.00 | $36.00 | 3,628,882 |
| 2016-04-18 | $38.86 | $39.02 | $38.56 | $38.77 | $38.77 | 421,079 |
| 2016-04-15 | $38.82 | $39.20 | $38.69 | $38.94 | $38.94 | 276,937 |
| 2016-04-14 | $39.58 | $39.58 | $38.66 | $39.01 | $39.01 | 482,330 |
| 2016-04-13 | $39.73 | $39.73 | $38.75 | $39.50 | $39.50 | 730,708 |
| 2016-04-12 | $38.63 | $39.74 | $38.54 | $39.45 | $39.45 | 1,078,445 |
| 2016-04-11 | $38.66 | $38.91 | $38.29 | $38.63 | $38.63 | 468,788 |
| 2016-04-08 | $39.52 | $39.53 | $38.40 | $38.54 | $38.54 | 514,869 |
| 2016-04-07 | $38.73 | $39.44 | $38.07 | $39.31 | $39.31 | 940,260 |
| 2016-04-06 | $37.71 | $39.15 | $37.52 | $39.06 | $39.06 | 722,144 |
| 2016-04-05 | $37.85 | $38.35 | $36.84 | $37.77 | $37.77 | 462,937 |
| 2016-04-04 | $38.33 | $38.41 | $37.85 | $38.18 | $38.18 | 547,185 |
| 2016-04-01 | $37.10 | $38.34 | $37.10 | $38.24 | $38.24 | 844,379 |
| 2016-03-31 | $37.42 | $37.55 | $37.10 | $37.43 | $37.43 | 595,237 |
| 2016-03-30 | $37.59 | $37.92 | $37.18 | $37.26 | $37.26 | 455,707 |
| 2016-03-29 | $36.00 | $37.36 | $35.94 | $37.36 | $37.36 | 972,433 |
| 2016-03-28 | $36.37 | $36.68 | $35.75 | $35.80 | $35.80 | 918,945 |
| 2016-03-24 | $36.24 | $36.88 | $35.80 | $36.35 | $36.35 | 958,218 |
| 2016-03-23 | $36.95 | $37.28 | $36.38 | $36.39 | $36.39 | 500,235 |
| 2016-03-22 | $37.39 | $38.03 | $36.77 | $37.17 | $37.17 | 1,017,600 |
| 2016-03-21 | $37.64 | $38.05 | $37.30 | $37.66 | $37.66 | 619,314 |
| 2016-03-18 | $37.43 | $38.20 | $36.89 | $37.79 | $37.79 | 1,399,260 |
| 2016-03-17 | $36.34 | $37.31 | $35.96 | $37.14 | $37.14 | 697,901 |
| 2016-03-16 | $36.07 | $37.10 | $35.92 | $36.28 | $36.28 | 906,695 |
| 2016-03-15 | $36.82 | $37.08 | $35.98 | $36.06 | $36.06 | 690,682 |
| 2016-03-14 | $36.89 | $37.54 | $36.70 | $37.07 | $37.07 | 387,043 |
| 2016-03-11 | $37.66 | $37.73 | $37.16 | $37.42 | $37.42 | 482,663 |
| 2016-03-10 | $37.87 | $37.88 | $37.15 | $37.38 | $37.38 | 1,131,044 |
| 2016-03-09 | $37.50 | $37.67 | $37.07 | $37.63 | $37.63 | 738,553 |
| 2016-03-08 | $38.09 | $38.50 | $36.01 | $37.45 | $37.45 | 905,650 |
| 2016-03-07 | $37.14 | $38.24 | $37.00 | $38.15 | $38.15 | 976,363 |
| 2016-03-04 | $36.42 | $37.66 | $36.29 | $37.41 | $37.41 | 903,392 |
| 2016-03-03 | $35.48 | $36.33 | $35.37 | $36.25 | $36.25 | 775,449 |
| 2016-03-02 | $35.44 | $36.57 | $35.06 | $35.53 | $35.53 | 1,589,366 |
| 2016-03-01 | $35.16 | $35.86 | $34.95 | $35.55 | $35.55 | 1,173,308 |
| 2016-02-29 | $35.48 | $35.72 | $35.00 | $35.00 | $35.00 | 964,902 |
| 2016-02-26 | $36.03 | $36.07 | $35.26 | $35.47 | $35.47 | 743,284 |
| 2016-02-25 | $35.33 | $35.61 | $34.80 | $35.33 | $35.33 | 987,799 |
| 2016-02-24 | $34.52 | $35.61 | $33.91 | $35.30 | $35.30 | 701,041 |
| 2016-02-23 | $34.88 | $35.37 | $34.74 | $34.77 | $34.77 | 1,473,717 |
| 2016-02-22 | $35.11 | $35.49 | $34.77 | $35.00 | $35.00 | 793,728 |
| 2016-02-19 | $34.69 | $35.06 | $34.05 | $34.76 | $34.76 | 550,167 |
| 2016-02-18 | $35.33 | $35.73 | $34.71 | $34.75 | $34.75 | 549,669 |
| 2016-02-17 | $35.75 | $35.89 | $35.12 | $35.21 | $35.21 | 1,025,137 |
| 2016-02-16 | $34.55 | $35.72 | $34.55 | $35.43 | $35.43 | 998,310 |
| 2016-02-12 | $34.51 | $34.94 | $33.87 | $34.21 | $34.21 | 1,385,900 |
| 2016-02-11 | $34.08 | $34.57 | $33.89 | $34.12 | $34.12 | 1,060,588 |
| 2016-02-10 | $34.74 | $35.59 | $34.60 | $34.63 | $34.63 | 1,766,890 |
| 2016-02-09 | $34.57 | $35.56 | $34.24 | $34.60 | $34.60 | 873,902 |
| 2016-02-08 | $35.47 | $35.82 | $34.82 | $34.98 | $34.98 | 1,060,171 |
| 2016-02-05 | $36.02 | $37.00 | $35.05 | $36.12 | $36.12 | 2,342,796 |
| 2016-02-04 | $36.21 | $37.57 | $35.66 | $36.08 | $36.08 | 1,072,963 |
| 2016-02-03 | $38.54 | $39.19 | $34.02 | $36.46 | $36.46 | 2,741,030 |
| 2016-02-02 | $38.68 | $39.82 | $38.10 | $38.43 | $38.43 | 1,418,212 |
| 2016-02-01 | $38.83 | $39.54 | $38.04 | $39.26 | $39.26 | 1,136,373 |
| 2016-01-29 | $38.49 | $39.59 | $38.37 | $38.97 | $38.97 | 1,477,716 |
| 2016-01-28 | $39.06 | $40.04 | $38.28 | $38.45 | $38.45 | 1,982,006 |
| 2016-01-27 | $39.62 | $40.17 | $38.73 | $38.96 | $38.96 | 1,126,957 |
| 2016-01-26 | $39.57 | $40.19 | $38.81 | $39.71 | $39.71 | 741,463 |
| 2016-01-25 | $39.68 | $40.34 | $39.16 | $39.44 | $39.44 | 906,426 |
| 2016-01-22 | $39.40 | $41.75 | $38.74 | $40.13 | $40.13 | 1,057,931 |
| 2016-01-21 | $40.16 | $40.25 | $38.61 | $38.72 | $38.72 | 1,111,377 |
| 2016-01-20 | $39.56 | $40.65 | $38.86 | $40.06 | $40.06 | 1,518,184 |
| 2016-01-19 | $40.48 | $40.87 | $39.43 | $40.06 | $40.06 | 875,636 |
| 2016-01-15 | $41.25 | $41.73 | $39.79 | $40.17 | $40.17 | 2,132,475 |
| 2016-01-14 | $42.30 | $42.91 | $41.49 | $42.39 | $42.39 | 876,959 |
| 2016-01-13 | $42.98 | $43.68 | $41.95 | $42.24 | $42.24 | 1,864,933 |
| 2016-01-12 | $41.60 | $43.14 | $41.60 | $42.70 | $42.70 | 1,324,503 |
| 2016-01-11 | $42.70 | $42.70 | $41.00 | $41.45 | $41.45 | 894,645 |
| 2016-01-08 | $42.59 | $43.00 | $42.18 | $42.32 | $42.32 | 700,819 |
| 2016-01-07 | $42.36 | $43.23 | $41.00 | $42.42 | $42.42 | 922,691 |
| 2016-01-06 | $42.30 | $42.93 | $41.70 | $42.27 | $42.27 | 511,184 |
| 2016-01-05 | $42.99 | $43.66 | $42.68 | $42.78 | $42.78 | 627,271 |
| 2016-01-04 | $42.44 | $43.09 | $42.20 | $42.83 | $42.83 | 661,451 |
| 2015-12-31 | $43.73 | $44.21 | $43.11 | $43.16 | $43.16 | 425,664 |
| 2015-12-30 | $44.00 | $44.49 | $43.51 | $43.90 | $43.90 | 295,724 |
| 2015-12-29 | $43.64 | $44.19 | $43.20 | $44.16 | $44.16 | 353,697 |
| 2015-12-28 | $42.91 | $43.48 | $42.72 | $43.40 | $43.40 | 374,501 |
| 2015-12-24 | $43.30 | $43.44 | $42.96 | $43.08 | $43.08 | 336,471 |
| 2015-12-23 | $43.54 | $43.54 | $43.04 | $43.24 | $43.24 | 437,117 |
| 2015-12-22 | $43.53 | $43.64 | $42.19 | $43.32 | $43.32 | 402,515 |
| 2015-12-21 | $43.33 | $44.03 | $42.96 | $43.30 | $43.30 | 489,254 |
| 2015-12-18 | $43.51 | $44.47 | $42.98 | $42.99 | $42.99 | 1,771,133 |
| 2015-12-17 | $44.00 | $44.05 | $43.54 | $43.76 | $43.76 | 839,831 |
| 2015-12-16 | $43.80 | $44.00 | $43.30 | $43.84 | $43.84 | 847,033 |
| 2015-12-15 | $43.08 | $43.99 | $43.08 | $43.52 | $43.52 | 1,216,097 |
| 2015-12-14 | $42.01 | $43.24 | $42.01 | $42.65 | $42.65 | 616,338 |
| 2015-12-11 | $41.40 | $42.60 | $41.00 | $42.15 | $42.15 | 681,639 |
| 2015-12-10 | $42.61 | $42.97 | $42.11 | $42.57 | $42.57 | 426,307 |
| 2015-12-09 | $43.70 | $44.29 | $42.65 | $42.73 | $42.73 | 1,448,559 |
| 2015-12-08 | $43.70 | $44.57 | $43.24 | $44.05 | $44.05 | 1,084,088 |
| 2015-12-07 | $42.84 | $43.32 | $42.38 | $42.76 | $42.76 | 460,236 |
| 2015-12-04 | $42.56 | $43.32 | $42.34 | $43.00 | $43.00 | 381,267 |
| 2015-12-03 | $43.74 | $43.75 | $41.93 | $42.47 | $42.47 | 489,262 |
| 2015-12-02 | $43.15 | $43.74 | $42.87 | $43.52 | $43.52 | 740,114 |
| 2015-12-01 | $43.20 | $43.92 | $42.93 | $43.11 | $43.11 | 933,033 |
| 2015-11-30 | $44.33 | $44.47 | $43.35 | $43.50 | $43.50 | 452,999 |
| 2015-11-27 | $43.83 | $44.35 | $43.83 | $44.09 | $44.09 | 244,166 |
| 2015-11-25 | $43.94 | $44.63 | $43.51 | $43.82 | $43.82 | 495,189 |
| 2015-11-24 | $43.80 | $44.42 | $43.70 | $44.10 | $44.10 | 547,819 |
| 2015-11-23 | $44.27 | $44.66 | $43.93 | $44.13 | $44.13 | 624,007 |
| 2015-11-20 | $44.52 | $44.75 | $43.72 | $44.12 | $44.12 | 709,417 |
| 2015-11-19 | $45.00 | $45.34 | $44.05 | $44.19 | $44.19 | 964,108 |
| 2015-11-18 | $43.37 | $45.00 | $43.06 | $44.94 | $44.94 | 1,156,545 |
| 2015-11-17 | $42.63 | $43.89 | $42.44 | $43.32 | $43.32 | 1,026,949 |
| 2015-11-16 | $42.25 | $42.96 | $41.10 | $42.42 | $42.42 | 546,521 |
| 2015-11-13 | $42.66 | $43.35 | $42.12 | $42.63 | $42.63 | 473,527 |
| 2015-11-12 | $43.82 | $43.95 | $42.86 | $42.87 | $42.87 | 497,008 |
| 2015-11-11 | $44.46 | $44.50 | $43.84 | $43.96 | $43.96 | 572,871 |
| 2015-11-10 | $44.17 | $44.39 | $43.82 | $44.29 | $44.29 | 445,730 |
| 2015-11-09 | $43.78 | $44.29 | $42.86 | $44.12 | $44.12 | 740,981 |
| 2015-11-06 | $44.47 | $44.75 | $43.62 | $44.08 | $44.08 | 823,180 |
| 2015-11-05 | $45.10 | $45.75 | $44.02 | $44.50 | $44.50 | 1,272,196 |
| 2015-11-04 | $43.70 | $46.24 | $42.99 | $46.16 | $46.16 | 2,679,695 |
| 2015-11-03 | $41.52 | $42.68 | $39.81 | $42.32 | $42.32 | 1,474,571 |
| 2015-11-02 | $40.50 | $41.94 | $39.32 | $41.87 | $41.87 | 919,835 |
| 2015-10-30 | $41.39 | $42.90 | $40.02 | $40.37 | $40.37 | 1,254,770 |
| 2015-10-29 | $43.04 | $43.24 | $41.00 | $41.15 | $41.15 | 504,400 |
| 2015-10-28 | $41.95 | $42.99 | $40.18 | $42.94 | $42.94 | 1,013,050 |
| 2015-10-27 | $41.49 | $41.90 | $41.25 | $41.78 | $41.78 | 620,521 |
| 2015-10-26 | $41.31 | $41.83 | $41.06 | $41.68 | $41.68 | 534,149 |
| 2015-10-23 | $41.86 | $41.86 | $41.04 | $41.51 | $41.51 | 933,380 |
| 2015-10-22 | $40.92 | $41.76 | $40.06 | $41.44 | $41.44 | 880,498 |
| 2015-10-21 | $41.28 | $41.76 | $40.00 | $40.71 | $40.71 | 942,630 |
| 2015-10-20 | $40.10 | $41.15 | $39.79 | $41.00 | $41.00 | 880,179 |
| 2015-10-19 | $39.31 | $40.41 | $39.03 | $40.09 | $40.09 | 824,569 |
| 2015-10-16 | $39.34 | $39.66 | $38.42 | $39.31 | $39.31 | 3,205,529 |
| 2015-10-15 | $38.33 | $39.12 | $37.49 | $39.11 | $39.11 | 641,859 |
| 2015-10-14 | $37.96 | $39.33 | $37.76 | $38.35 | $38.35 | 682,670 |
| 2015-10-13 | $38.60 | $39.41 | $37.75 | $37.82 | $37.82 | 723,537 |
| 2015-10-12 | $39.23 | $39.92 | $38.45 | $38.75 | $38.75 | 523,780 |
| 2015-10-09 | $39.75 | $39.81 | $38.84 | $39.19 | $39.19 | 561,346 |
| 2015-10-08 | $40.26 | $40.37 | $38.38 | $39.38 | $39.38 | 1,022,031 |
| 2015-10-07 | $39.36 | $40.34 | $38.23 | $40.24 | $40.24 | 1,122,130 |
| 2015-10-06 | $38.77 | $39.35 | $37.01 | $39.09 | $39.09 | 757,347 |
| 2015-10-05 | $38.50 | $39.99 | $37.83 | $38.51 | $38.51 | 642,289 |
| 2015-10-02 | $36.91 | $37.88 | $36.47 | $37.77 | $37.77 | 928,945 |
| 2015-10-01 | $37.61 | $37.64 | $36.61 | $37.49 | $37.49 | 1,134,187 |
| 2015-09-30 | $37.49 | $37.99 | $36.75 | $37.48 | $37.48 | 841,264 |
| 2015-09-29 | $37.22 | $38.20 | $36.16 | $36.84 | $36.84 | 1,141,617 |
| 2015-09-28 | $37.95 | $38.53 | $36.18 | $37.14 | $37.14 | 2,010,914 |
| 2015-09-25 | $40.08 | $40.37 | $38.21 | $38.48 | $38.48 | 1,079,757 |
| 2015-09-24 | $39.74 | $39.78 | $39.01 | $39.60 | $39.60 | 426,949 |
| 2015-09-23 | $39.38 | $40.04 | $38.87 | $39.93 | $39.93 | 663,675 |
| 2015-09-22 | $39.43 | $39.75 | $38.94 | $39.46 | $39.46 | 768,136 |
| 2015-09-21 | $40.38 | $40.63 | $39.47 | $39.99 | $39.99 | 1,046,029 |
| 2015-09-18 | $40.67 | $41.14 | $39.71 | $39.76 | $39.76 | 1,685,080 |
| 2015-09-17 | $41.17 | $41.81 | $40.84 | $41.39 | $41.39 | 859,473 |
| 2015-09-16 | $41.24 | $41.72 | $40.72 | $41.30 | $41.30 | 1,444,249 |
| 2015-09-15 | $39.53 | $41.18 | $39.34 | $40.75 | $40.75 | 2,053,204 |
| 2015-09-14 | $38.45 | $39.56 | $38.12 | $39.27 | $39.27 | 1,035,009 |
| 2015-09-11 | $37.88 | $38.80 | $37.70 | $38.46 | $38.46 | 749,775 |
| 2015-09-10 | $38.53 | $38.92 | $38.30 | $38.39 | $38.39 | 819,743 |
| 2015-09-09 | $39.24 | $39.35 | $38.51 | $38.51 | $38.51 | 661,729 |
| 2015-09-08 | $39.09 | $39.09 | $38.52 | $38.77 | $38.77 | 908,948 |
Myriad Genetics Inc (MYGN) News Headlines
.jpg)
Stocks making the biggest moves after hours: Reddit, Lyft, Rivian, Twilio and more
These are the stocks posting some of the largest moves in extended hours trading.
cnbc.com May 7, 2024Recent Myriad Genetics Inc (MYGN) News
Similar Companies to Myriad Genetics Inc (MYGN) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |