Prothena Corporation plc (PRTA) Exchange: NASDAQ
Data as of April 25, 2024
$20.56 ($0.00) 0.00%
Prothena Corporation plc - Daily Information
Click for more stock information on Prothena Corporation plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $20.62 |
| Previous Close | $20.56 |
| High | $20.88 |
| Low | $20.32 |
| Adjusted Open | $20.62 |
| Previous Adjusted Close | $20.56 |
| Adjusted High | $20.88 |
| Adjusted Low | $20.32 |
About Prothena Corporation plc (PRTA)
Prothena Corporation plc is a late-stage clinical company with a robust pipeline of novel investigational therapeutics built on protein dysregulation expertise with the potential to change the course of devastating rare peripheral amyloid and neurodegenerative diseases. Fueled by its deep scientific expertise built over decades of research, Prothena is advancing a pipeline of therapeutic candidates for a number of indications and novel targets for which its ability to integrate scientific insights around neurological dysfunction and the biology of misfolded proteins can be leveraged. Prothena’s pipeline includes both wholly-owned and partnered programs being developed for the potential treatment of diseases including AL amyloidosis, ATTR amyloidosis, Alzheimer’s disease, Parkinson’s disease and a number of other neurodegenerative diseases.
Invest in Prothena Corporation plc (PRTA)
Historical Stock Data for Prothena Corporation plc (PRTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $20.62 | $20.88 | $20.32 | $20.56 | $20.56 | 337,969 |
| 2024-04-23 | $21.25 | $21.70 | $20.44 | $20.56 | $20.56 | 442,898 |
| 2024-04-22 | $21.20 | $21.79 | $20.87 | $21.29 | $21.29 | 394,525 |
| 2024-04-19 | $20.56 | $21.18 | $20.42 | $21.16 | $21.16 | 508,532 |
| 2024-04-18 | $20.97 | $21.26 | $20.44 | $20.57 | $20.57 | 567,688 |
| 2024-04-17 | $21.61 | $21.70 | $20.95 | $21.00 | $21.00 | 465,517 |
| 2024-04-16 | $21.67 | $22.14 | $21.06 | $21.34 | $21.34 | 479,739 |
| 2024-04-15 | $22.26 | $22.44 | $21.59 | $21.99 | $21.99 | 530,673 |
| 2024-04-12 | $23.14 | $23.33 | $21.92 | $22.24 | $22.24 | 526,230 |
| 2024-04-11 | $23.28 | $23.99 | $22.21 | $23.28 | $23.28 | 599,106 |
| 2024-04-10 | $22.28 | $22.93 | $21.90 | $22.82 | $22.82 | 528,147 |
| 2024-04-09 | $23.75 | $24.08 | $22.93 | $23.54 | $23.54 | 464,441 |
| 2024-04-08 | $23.72 | $24.07 | $23.29 | $23.68 | $23.68 | 301,269 |
| 2024-04-05 | $23.00 | $23.82 | $22.23 | $23.37 | $23.37 | 471,664 |
| 2024-04-04 | $24.50 | $25.12 | $22.88 | $23.26 | $23.26 | 760,764 |
| 2024-04-03 | $23.64 | $24.36 | $23.20 | $24.26 | $24.26 | 614,970 |
| 2024-04-02 | $25.02 | $25.36 | $23.89 | $23.95 | $23.95 | 776,386 |
| 2024-04-01 | $24.92 | $26.36 | $24.51 | $26.15 | $26.15 | 616,646 |
| 2024-03-28 | $25.25 | $25.34 | $24.25 | $24.77 | $24.77 | 803,163 |
| 2024-03-27 | $25.07 | $25.58 | $24.46 | $25.16 | $25.16 | 612,088 |
| 2024-03-26 | $25.87 | $25.87 | $24.53 | $24.75 | $24.75 | 612,779 |
| 2024-03-25 | $25.82 | $26.27 | $24.71 | $25.40 | $25.40 | 393,219 |
| 2024-03-22 | $25.42 | $26.37 | $25.18 | $25.92 | $25.92 | 942,948 |
| 2024-03-21 | $25.83 | $26.45 | $25.28 | $25.59 | $25.59 | 463,727 |
| 2024-03-20 | $24.90 | $25.86 | $24.46 | $25.51 | $25.51 | 423,132 |
| 2024-03-19 | $24.81 | $25.59 | $24.81 | $25.09 | $25.09 | 419,576 |
| 2024-03-18 | $25.91 | $26.75 | $24.60 | $25.09 | $25.09 | 689,827 |
| 2024-03-15 | $26.40 | $26.75 | $25.94 | $26.07 | $26.07 | 1,543,877 |
| 2024-03-14 | $28.49 | $28.53 | $26.24 | $26.48 | $26.48 | 676,240 |
| 2024-03-13 | $27.63 | $29.00 | $27.53 | $28.60 | $28.60 | 489,640 |
| 2024-03-12 | $28.03 | $28.24 | $27.05 | $27.54 | $27.54 | 481,789 |
| 2024-03-11 | $30.22 | $30.86 | $27.89 | $28.06 | $28.06 | 568,748 |
| 2024-03-08 | $29.92 | $30.51 | $29.43 | $30.22 | $30.22 | 366,950 |
| 2024-03-07 | $29.62 | $29.74 | $29.09 | $29.30 | $29.30 | 390,080 |
| 2024-03-06 | $29.01 | $29.44 | $28.55 | $29.34 | $29.34 | 412,555 |
| 2024-03-05 | $27.93 | $28.57 | $27.52 | $28.35 | $28.35 | 334,089 |
| 2024-03-04 | $28.83 | $29.33 | $27.81 | $28.32 | $28.32 | 338,063 |
| 2024-03-01 | $27.86 | $28.92 | $27.69 | $28.53 | $28.53 | 607,074 |
| 2024-02-29 | $29.76 | $29.76 | $27.54 | $27.59 | $27.59 | 749,498 |
| 2024-02-28 | $29.87 | $30.36 | $28.91 | $28.98 | $28.98 | 642,222 |
| 2024-02-27 | $28.87 | $31.03 | $28.35 | $30.30 | $30.30 | 827,493 |
| 2024-02-26 | $27.20 | $28.43 | $27.20 | $28.18 | $28.18 | 537,535 |
| 2024-02-23 | $27.03 | $27.65 | $26.80 | $27.22 | $27.22 | 586,766 |
| 2024-02-22 | $27.00 | $27.50 | $26.13 | $26.95 | $26.95 | 642,197 |
| 2024-02-21 | $27.49 | $27.86 | $26.60 | $27.05 | $27.05 | 579,537 |
| 2024-02-20 | $27.41 | $28.30 | $26.89 | $27.53 | $27.53 | 671,925 |
| 2024-02-16 | $28.45 | $30.32 | $27.46 | $28.02 | $28.02 | 1,184,921 |
| 2024-02-15 | $27.23 | $28.86 | $27.11 | $28.52 | $28.52 | 689,936 |
| 2024-02-14 | $27.76 | $27.76 | $25.89 | $27.29 | $27.29 | 732,303 |
| 2024-02-13 | $27.94 | $29.32 | $26.35 | $26.49 | $26.49 | 1,064,953 |
| 2024-02-12 | $28.40 | $30.19 | $28.40 | $29.43 | $29.43 | 798,103 |
| 2024-02-09 | $27.65 | $28.65 | $27.55 | $28.38 | $28.38 | 1,017,219 |
| 2024-02-08 | $26.55 | $27.75 | $26.50 | $27.43 | $27.43 | 870,376 |
| 2024-02-07 | $26.28 | $27.13 | $25.78 | $26.61 | $26.61 | 676,438 |
| 2024-02-06 | $25.03 | $26.41 | $24.51 | $26.31 | $26.31 | 752,717 |
| 2024-02-05 | $25.27 | $25.59 | $24.29 | $25.05 | $25.05 | 1,552,280 |
| 2024-02-02 | $26.92 | $27.35 | $25.15 | $25.77 | $25.77 | 872,323 |
| 2024-02-01 | $28.70 | $28.81 | $27.29 | $27.37 | $27.37 | 820,535 |
| 2024-01-31 | $29.98 | $30.31 | $28.27 | $28.39 | $28.39 | 1,246,853 |
| 2024-01-30 | $31.47 | $31.57 | $29.40 | $29.86 | $29.86 | 1,293,465 |
| 2024-01-29 | $32.64 | $33.84 | $31.68 | $33.76 | $33.76 | 495,140 |
| 2024-01-26 | $32.43 | $33.02 | $32.09 | $32.63 | $32.63 | 420,371 |
| 2024-01-25 | $33.06 | $33.47 | $31.58 | $32.06 | $32.06 | 742,726 |
| 2024-01-24 | $34.00 | $34.17 | $32.64 | $32.93 | $32.93 | 388,427 |
| 2024-01-23 | $34.57 | $34.65 | $32.86 | $33.69 | $33.69 | 704,959 |
| 2024-01-22 | $33.16 | $34.75 | $32.56 | $34.07 | $34.07 | 743,236 |
| 2024-01-19 | $32.40 | $33.61 | $31.73 | $33.05 | $33.05 | 754,526 |
| 2024-01-18 | $32.53 | $32.74 | $31.50 | $32.32 | $32.32 | 403,843 |
| 2024-01-17 | $32.55 | $32.95 | $31.26 | $32.38 | $32.38 | 789,041 |
| 2024-01-16 | $34.20 | $34.90 | $32.61 | $33.12 | $33.12 | 676,635 |
| 2024-01-12 | $34.74 | $36.19 | $33.96 | $34.67 | $34.67 | 577,782 |
| 2024-01-11 | $35.65 | $36.20 | $33.70 | $34.81 | $34.81 | 1,180,317 |
| 2024-01-10 | $39.55 | $40.19 | $34.24 | $35.87 | $35.87 | 1,842,729 |
| 2024-01-09 | $34.08 | $41.55 | $33.52 | $39.62 | $39.62 | 3,144,825 |
| 2024-01-08 | $31.54 | $35.54 | $28.71 | $35.28 | $35.28 | 3,796,298 |
| 2024-01-05 | $39.81 | $41.10 | $38.23 | $40.66 | $40.66 | 920,978 |
| 2024-01-04 | $38.55 | $40.53 | $38.14 | $40.39 | $40.39 | 904,989 |
| 2024-01-03 | $38.15 | $39.03 | $36.82 | $38.04 | $38.04 | 758,077 |
| 2024-01-02 | $35.83 | $38.74 | $35.64 | $38.54 | $38.54 | 681,105 |
| 2023-12-29 | $38.50 | $38.64 | $35.99 | $36.34 | $36.34 | 651,105 |
| 2023-12-28 | $38.25 | $39.54 | $37.40 | $38.47 | $38.47 | 1,105,462 |
| 2023-12-27 | $40.28 | $40.28 | $37.16 | $37.88 | $37.88 | 885,445 |
| 2023-12-26 | $40.12 | $41.08 | $39.54 | $40.21 | $40.21 | 553,265 |
| 2023-12-22 | $37.73 | $39.38 | $37.71 | $39.27 | $39.27 | 521,049 |
| 2023-12-21 | $37.56 | $38.00 | $36.73 | $37.27 | $37.27 | 465,379 |
| 2023-12-20 | $37.29 | $37.86 | $36.00 | $36.92 | $36.92 | 632,787 |
| 2023-12-19 | $37.34 | $38.85 | $37.05 | $37.41 | $37.41 | 552,162 |
| 2023-12-18 | $40.00 | $41.49 | $35.55 | $36.69 | $36.69 | 1,256,108 |
| 2023-12-15 | $39.42 | $40.37 | $38.72 | $39.99 | $39.99 | 2,208,582 |
| 2023-12-14 | $39.76 | $40.57 | $38.44 | $39.01 | $39.01 | 1,101,410 |
| 2023-12-13 | $33.97 | $38.48 | $33.97 | $38.44 | $38.44 | 1,212,199 |
| 2023-12-12 | $36.22 | $36.23 | $33.70 | $33.87 | $33.87 | 930,582 |
| 2023-12-11 | $36.86 | $36.92 | $34.91 | $35.18 | $35.18 | 734,213 |
| 2023-12-08 | $37.41 | $38.28 | $35.88 | $36.08 | $36.08 | 560,736 |
| 2023-12-07 | $37.28 | $39.05 | $36.88 | $37.80 | $37.80 | 859,138 |
| 2023-12-06 | $35.72 | $37.66 | $35.11 | $37.09 | $37.09 | 553,600 |
| 2023-12-05 | $34.87 | $35.66 | $34.76 | $35.38 | $35.38 | 376,260 |
| 2023-12-04 | $34.61 | $35.83 | $34.51 | $35.27 | $35.27 | 471,524 |
| 2023-12-01 | $32.46 | $34.94 | $31.96 | $34.89 | $34.89 | 1,007,712 |
| 2023-11-30 | $33.09 | $34.17 | $32.00 | $32.58 | $32.58 | 900,755 |
| 2023-11-29 | $32.68 | $33.89 | $32.65 | $33.00 | $33.00 | 461,543 |
| 2023-11-28 | $32.39 | $32.62 | $31.84 | $32.48 | $32.48 | 400,267 |
| 2023-11-27 | $33.05 | $33.23 | $32.08 | $32.50 | $32.50 | 421,539 |
| 2023-11-24 | $32.62 | $33.27 | $32.37 | $33.19 | $33.19 | 139,563 |
| 2023-11-22 | $33.00 | $33.29 | $32.25 | $32.73 | $32.73 | 523,776 |
| 2023-11-21 | $33.35 | $33.70 | $31.80 | $32.31 | $32.31 | 750,045 |
| 2023-11-20 | $34.41 | $35.00 | $33.61 | $34.10 | $34.10 | 598,186 |
| 2023-11-17 | $34.75 | $35.06 | $33.53 | $34.06 | $34.06 | 458,987 |
| 2023-11-16 | $34.90 | $35.12 | $34.00 | $34.49 | $34.49 | 595,326 |
| 2023-11-15 | $35.35 | $38.09 | $35.00 | $35.08 | $35.08 | 577,241 |
| 2023-11-14 | $35.65 | $36.77 | $34.82 | $35.32 | $35.32 | 825,498 |
| 2023-11-13 | $32.89 | $33.46 | $31.71 | $33.25 | $33.25 | 559,358 |
| 2023-11-10 | $33.21 | $33.94 | $32.16 | $33.32 | $33.32 | 578,759 |
| 2023-11-09 | $35.67 | $36.00 | $32.22 | $32.76 | $32.76 | 605,941 |
| 2023-11-08 | $36.16 | $37.33 | $34.57 | $35.31 | $35.31 | 526,204 |
| 2023-11-07 | $36.19 | $37.25 | $35.77 | $36.42 | $36.42 | 546,212 |
| 2023-11-06 | $37.94 | $37.96 | $35.14 | $35.73 | $35.73 | 861,858 |
| 2023-11-03 | $38.46 | $40.60 | $36.72 | $37.55 | $37.55 | 975,184 |
| 2023-11-02 | $36.78 | $36.80 | $34.73 | $34.96 | $34.96 | 829,911 |
| 2023-11-01 | $36.03 | $36.93 | $35.33 | $36.68 | $36.68 | 810,904 |
| 2023-10-31 | $35.42 | $36.92 | $34.40 | $36.46 | $36.46 | 723,504 |
| 2023-10-30 | $36.01 | $36.86 | $34.14 | $35.47 | $35.47 | 848,028 |
| 2023-10-27 | $34.13 | $36.97 | $33.38 | $35.75 | $35.75 | 1,543,419 |
| 2023-10-26 | $37.78 | $37.84 | $28.51 | $33.88 | $33.88 | 4,201,947 |
| 2023-10-25 | $41.27 | $42.44 | $39.60 | $39.68 | $39.68 | 766,891 |
| 2023-10-24 | $42.98 | $43.29 | $41.70 | $42.25 | $42.25 | 544,936 |
| 2023-10-23 | $43.62 | $44.20 | $42.24 | $42.26 | $42.26 | 631,813 |
| 2023-10-20 | $44.54 | $44.78 | $43.49 | $43.79 | $43.79 | 587,394 |
| 2023-10-19 | $45.37 | $45.93 | $44.44 | $44.60 | $44.60 | 459,953 |
| 2023-10-18 | $46.16 | $46.22 | $43.85 | $44.91 | $44.91 | 720,823 |
| 2023-10-17 | $52.27 | $53.24 | $46.51 | $47.13 | $47.13 | 1,231,628 |
| 2023-10-16 | $44.10 | $55.89 | $44.09 | $52.32 | $52.32 | 2,856,385 |
| 2023-10-13 | $46.22 | $46.22 | $43.60 | $44.08 | $44.08 | 558,709 |
| 2023-10-12 | $46.99 | $47.98 | $45.37 | $45.92 | $45.92 | 605,994 |
| 2023-10-11 | $47.29 | $49.20 | $46.24 | $47.17 | $47.17 | 204,190 |
| 2023-10-10 | $47.56 | $48.86 | $47.16 | $47.30 | $47.30 | 427,072 |
| 2023-10-09 | $46.75 | $48.19 | $46.10 | $47.40 | $47.40 | 379,238 |
| 2023-10-06 | $46.65 | $47.95 | $46.17 | $47.02 | $47.02 | 602,347 |
| 2023-10-05 | $44.95 | $47.66 | $44.90 | $47.04 | $47.04 | 1,032,251 |
| 2023-10-04 | $47.40 | $48.14 | $45.18 | $45.28 | $45.28 | 497,317 |
| 2023-10-03 | $46.59 | $48.06 | $45.78 | $47.49 | $47.49 | 496,292 |
| 2023-10-02 | $47.89 | $47.90 | $45.45 | $46.58 | $46.58 | 631,735 |
| 2023-09-29 | $49.48 | $49.74 | $47.95 | $48.25 | $48.25 | 303,903 |
| 2023-09-28 | $47.46 | $49.01 | $46.44 | $48.83 | $48.83 | 387,510 |
| 2023-09-27 | $48.21 | $48.80 | $46.95 | $47.45 | $47.45 | 220,279 |
| 2023-09-26 | $46.00 | $47.93 | $45.22 | $47.60 | $47.60 | 576,001 |
| 2023-09-25 | $50.20 | $50.20 | $46.22 | $47.30 | $47.30 | 620,978 |
| 2023-09-22 | $51.10 | $51.21 | $50.22 | $51.00 | $51.00 | 502,232 |
| 2023-09-21 | $51.98 | $52.42 | $50.95 | $50.98 | $50.98 | 330,597 |
| 2023-09-20 | $52.92 | $53.23 | $52.09 | $52.50 | $52.50 | 353,494 |
| 2023-09-19 | $52.39 | $53.33 | $51.89 | $52.51 | $52.51 | 242,585 |
| 2023-09-18 | $51.86 | $53.86 | $50.46 | $52.52 | $52.52 | 588,283 |
| 2023-09-15 | $54.33 | $54.45 | $51.73 | $52.46 | $52.46 | 1,052,103 |
| 2023-09-14 | $54.28 | $54.84 | $53.75 | $54.17 | $54.17 | 385,036 |
| 2023-09-13 | $55.39 | $56.04 | $53.97 | $53.99 | $53.99 | 393,071 |
| 2023-09-12 | $54.19 | $56.02 | $54.00 | $55.39 | $55.39 | 298,981 |
| 2023-09-11 | $53.22 | $54.57 | $52.84 | $54.45 | $54.45 | 351,763 |
| 2023-09-08 | $53.69 | $53.91 | $52.47 | $52.59 | $52.59 | 217,072 |
| 2023-09-07 | $54.42 | $55.20 | $52.77 | $53.48 | $53.48 | 362,748 |
| 2023-09-06 | $54.61 | $55.26 | $54.00 | $54.88 | $54.88 | 158,828 |
| 2023-09-05 | $54.61 | $55.93 | $54.32 | $54.39 | $54.39 | 288,776 |
| 2023-09-01 | $53.45 | $55.46 | $53.45 | $55.15 | $55.15 | 389,542 |
| 2023-08-31 | $54.30 | $54.63 | $52.70 | $52.82 | $52.82 | 457,362 |
| 2023-08-30 | $56.21 | $56.27 | $54.06 | $54.37 | $54.37 | 518,458 |
| 2023-08-29 | $55.19 | $56.63 | $54.58 | $56.20 | $56.20 | 368,609 |
| 2023-08-28 | $53.92 | $55.90 | $53.92 | $55.32 | $55.32 | 387,303 |
| 2023-08-25 | $53.84 | $54.25 | $52.93 | $53.73 | $53.73 | 359,567 |
| 2023-08-24 | $56.68 | $57.78 | $52.87 | $53.51 | $53.51 | 607,483 |
| 2023-08-23 | $57.24 | $57.69 | $56.52 | $56.64 | $56.64 | 306,791 |
| 2023-08-22 | $57.19 | $57.97 | $56.92 | $57.15 | $57.15 | 319,466 |
| 2023-08-21 | $56.75 | $58.47 | $54.58 | $57.17 | $57.17 | 305,564 |
| 2023-08-18 | $57.39 | $57.67 | $55.69 | $56.75 | $56.75 | 709,535 |
| 2023-08-17 | $59.27 | $59.29 | $56.69 | $57.99 | $57.99 | 426,080 |
| 2023-08-16 | $60.26 | $60.26 | $57.22 | $59.18 | $59.18 | 381,377 |
| 2023-08-15 | $61.10 | $61.45 | $59.52 | $60.36 | $60.36 | 307,295 |
| 2023-08-14 | $61.31 | $61.68 | $59.86 | $61.18 | $61.18 | 402,302 |
| 2023-08-11 | $62.01 | $63.13 | $61.89 | $62.11 | $62.11 | 356,646 |
| 2023-08-10 | $61.56 | $63.64 | $60.99 | $62.38 | $62.38 | 248,768 |
| 2023-08-09 | $60.90 | $61.75 | $60.25 | $61.47 | $61.47 | 259,013 |
| 2023-08-08 | $62.72 | $63.20 | $59.29 | $60.95 | $60.95 | 561,816 |
| 2023-08-07 | $62.25 | $62.93 | $59.81 | $62.74 | $62.74 | 650,216 |
| 2023-08-04 | $70.09 | $70.09 | $61.02 | $61.67 | $61.67 | 756,208 |
| 2023-08-03 | $66.84 | $67.79 | $66.38 | $66.53 | $66.53 | 315,461 |
| 2023-08-02 | $68.11 | $69.18 | $66.43 | $67.53 | $67.53 | 276,939 |
| 2023-08-01 | $68.32 | $69.09 | $66.36 | $69.05 | $69.05 | 305,770 |
| 2023-07-31 | $66.61 | $68.99 | $65.67 | $68.87 | $68.87 | 292,224 |
| 2023-07-28 | $64.69 | $67.35 | $64.66 | $66.70 | $66.70 | 331,166 |
| 2023-07-27 | $62.98 | $64.29 | $61.87 | $64.11 | $64.11 | 455,926 |
| 2023-07-26 | $64.04 | $64.12 | $61.17 | $62.31 | $62.31 | 455,603 |
| 2023-07-25 | $64.67 | $65.05 | $63.26 | $63.98 | $63.98 | 239,872 |
| 2023-07-24 | $64.90 | $65.07 | $63.38 | $64.77 | $64.77 | 405,843 |
| 2023-07-21 | $66.97 | $67.06 | $64.44 | $65.01 | $65.01 | 295,939 |
| 2023-07-20 | $66.40 | $66.52 | $65.00 | $66.23 | $66.23 | 242,536 |
| 2023-07-19 | $70.12 | $70.28 | $65.55 | $66.52 | $66.52 | 418,896 |
| 2023-07-18 | $70.35 | $71.64 | $69.85 | $69.91 | $69.91 | 386,936 |
| 2023-07-17 | $70.01 | $73.14 | $70.01 | $70.60 | $70.60 | 436,697 |
| 2023-07-14 | $68.96 | $70.29 | $68.10 | $70.01 | $70.01 | 231,705 |
| 2023-07-13 | $68.06 | $69.56 | $67.61 | $68.72 | $68.72 | 327,002 |
| 2023-07-12 | $68.12 | $68.26 | $66.92 | $67.74 | $67.74 | 233,614 |
| 2023-07-11 | $66.11 | $68.05 | $65.04 | $67.38 | $67.38 | 253,310 |
| 2023-07-10 | $64.31 | $65.59 | $64.19 | $65.40 | $65.40 | 337,304 |
| 2023-07-07 | $67.37 | $68.13 | $64.06 | $64.58 | $64.58 | 392,484 |
| 2023-07-06 | $67.30 | $67.59 | $65.68 | $67.03 | $67.03 | 221,812 |
| 2023-07-05 | $68.59 | $69.21 | $67.35 | $67.62 | $67.62 | 296,019 |
| 2023-07-03 | $67.43 | $68.73 | $67.21 | $68.71 | $68.71 | 137,413 |
| 2023-06-30 | $69.54 | $70.35 | $68.16 | $68.28 | $68.28 | 354,273 |
| 2023-06-29 | $69.60 | $69.95 | $68.30 | $68.64 | $68.64 | 414,281 |
| 2023-06-28 | $68.94 | $71.11 | $68.40 | $70.00 | $70.00 | 393,711 |
| 2023-06-27 | $67.73 | $68.75 | $66.66 | $68.57 | $68.57 | 274,751 |
| 2023-06-26 | $69.33 | $69.93 | $66.75 | $67.62 | $67.62 | 329,475 |
| 2023-06-23 | $69.79 | $71.83 | $69.58 | $69.78 | $69.78 | 819,492 |
| 2023-06-22 | $69.56 | $71.60 | $68.71 | $70.90 | $70.90 | 272,966 |
| 2023-06-21 | $69.75 | $71.16 | $68.68 | $69.80 | $69.80 | 283,340 |
| 2023-06-20 | $68.04 | $70.84 | $67.41 | $70.18 | $70.18 | 358,859 |
| 2023-06-16 | $74.00 | $74.43 | $68.07 | $68.43 | $68.43 | 1,247,239 |
| 2023-06-15 | $71.65 | $72.66 | $70.48 | $72.57 | $72.57 | 357,787 |
| 2023-06-14 | $76.20 | $76.24 | $71.39 | $71.85 | $71.85 | 431,644 |
| 2023-06-13 | $73.22 | $77.13 | $73.22 | $76.43 | $76.43 | 726,512 |
| 2023-06-12 | $70.24 | $73.11 | $70.00 | $73.01 | $73.01 | 565,883 |
| 2023-06-09 | $69.95 | $70.60 | $68.72 | $69.50 | $69.50 | 281,160 |
| 2023-06-08 | $71.82 | $72.17 | $69.85 | $69.95 | $69.95 | 312,304 |
| 2023-06-07 | $72.19 | $73.96 | $69.42 | $72.29 | $72.29 | 493,850 |
| 2023-06-06 | $69.47 | $72.09 | $68.05 | $72.01 | $72.01 | 327,696 |
| 2023-06-05 | $68.66 | $70.87 | $68.32 | $69.26 | $69.26 | 330,170 |
| 2023-06-02 | $66.97 | $69.08 | $66.37 | $69.01 | $69.01 | 436,735 |
| 2023-06-01 | $66.44 | $67.97 | $64.86 | $66.39 | $66.39 | 232,598 |
| 2023-05-31 | $64.90 | $67.06 | $63.52 | $66.43 | $66.43 | 598,861 |
| 2023-05-30 | $66.33 | $66.91 | $64.02 | $64.51 | $64.51 | 371,072 |
| 2023-05-26 | $67.38 | $68.50 | $65.54 | $66.44 | $66.44 | 413,430 |
| 2023-05-25 | $69.78 | $69.95 | $66.83 | $67.25 | $67.25 | 367,715 |
| 2023-05-24 | $70.09 | $71.27 | $68.92 | $69.63 | $69.63 | 348,796 |
| 2023-05-23 | $72.82 | $74.23 | $70.25 | $70.56 | $70.56 | 445,310 |
| 2023-05-22 | $74.01 | $74.99 | $72.69 | $72.80 | $72.80 | 579,125 |
| 2023-05-19 | $74.60 | $74.97 | $73.03 | $73.82 | $73.82 | 445,131 |
| 2023-05-18 | $75.84 | $75.84 | $72.90 | $73.64 | $73.64 | 382,577 |
| 2023-05-17 | $74.99 | $76.08 | $72.06 | $76.00 | $76.00 | 646,856 |
| 2023-05-16 | $73.39 | $74.83 | $70.82 | $73.25 | $73.25 | 584,727 |
| 2023-05-15 | $73.43 | $76.26 | $73.43 | $74.97 | $74.97 | 315,700 |
| 2023-05-12 | $73.70 | $74.18 | $72.02 | $72.83 | $72.83 | 352,333 |
| 2023-05-11 | $74.79 | $75.58 | $73.24 | $73.48 | $73.48 | 381,951 |
| 2023-05-10 | $76.17 | $77.36 | $74.57 | $75.15 | $75.15 | 416,572 |
| 2023-05-09 | $75.90 | $78.47 | $75.67 | $75.76 | $75.76 | 535,122 |
| 2023-05-08 | $78.50 | $79.38 | $75.66 | $76.89 | $76.89 | 665,353 |
| 2023-05-05 | $69.91 | $79.65 | $69.84 | $78.59 | $78.59 | 1,177,917 |
| 2023-05-04 | $66.81 | $70.88 | $66.29 | $70.16 | $70.16 | 848,179 |
| 2023-05-03 | $57.00 | $68.25 | $56.00 | $67.06 | $67.06 | 2,237,528 |
| 2023-05-02 | $53.64 | $54.37 | $52.25 | $52.51 | $52.51 | 390,032 |
| 2023-05-01 | $52.59 | $54.83 | $52.59 | $53.81 | $53.81 | 358,989 |
| 2023-04-28 | $52.12 | $53.05 | $51.43 | $52.62 | $52.62 | 429,747 |
| 2023-04-27 | $53.36 | $53.36 | $52.32 | $52.33 | $52.33 | 277,349 |
| 2023-04-26 | $54.01 | $54.38 | $52.70 | $53.33 | $53.33 | 220,027 |
| 2023-04-25 | $54.90 | $55.18 | $53.43 | $54.24 | $54.24 | 235,107 |
| 2023-04-24 | $54.97 | $55.17 | $53.93 | $54.78 | $54.78 | 239,253 |
| 2023-04-21 | $52.84 | $55.00 | $52.59 | $54.52 | $54.52 | 241,730 |
| 2023-04-20 | $52.54 | $53.37 | $52.09 | $52.92 | $52.92 | 232,704 |
| 2023-04-19 | $52.70 | $53.69 | $52.10 | $53.14 | $53.14 | 295,576 |
| 2023-04-18 | $53.56 | $53.56 | $52.23 | $53.13 | $53.13 | 285,018 |
| 2023-04-17 | $51.02 | $53.83 | $50.53 | $53.28 | $53.28 | 672,361 |
| 2023-04-14 | $51.64 | $52.32 | $49.91 | $50.43 | $50.43 | 458,583 |
| 2023-04-13 | $49.80 | $52.40 | $49.14 | $51.73 | $51.73 | 595,141 |
| 2023-04-12 | $50.06 | $50.54 | $49.06 | $49.18 | $49.18 | 231,206 |
| 2023-04-11 | $48.99 | $49.95 | $48.49 | $49.69 | $49.69 | 252,307 |
| 2023-04-10 | $49.02 | $49.18 | $48.28 | $48.84 | $48.84 | 347,597 |
| 2023-04-06 | $48.33 | $49.44 | $47.46 | $49.33 | $49.33 | 331,214 |
| 2023-04-05 | $48.15 | $49.06 | $47.94 | $48.26 | $48.26 | 232,376 |
| 2023-04-04 | $48.90 | $49.20 | $47.89 | $48.52 | $48.52 | 650,091 |
| 2023-04-03 | $48.26 | $49.18 | $47.60 | $48.70 | $48.70 | 390,373 |
| 2023-03-31 | $45.08 | $49.33 | $45.06 | $48.47 | $48.47 | 434,114 |
| 2023-03-30 | $49.39 | $49.62 | $46.41 | $47.66 | $47.66 | 402,771 |
| 2023-03-29 | $48.59 | $49.59 | $48.44 | $49.21 | $49.21 | 456,704 |
| 2023-03-28 | $47.64 | $48.65 | $47.32 | $48.12 | $48.12 | 445,212 |
| 2023-03-27 | $47.39 | $48.59 | $46.78 | $47.84 | $47.84 | 324,249 |
| 2023-03-24 | $47.78 | $47.78 | $45.79 | $47.07 | $47.07 | 630,806 |
| 2023-03-23 | $47.54 | $48.56 | $46.80 | $48.07 | $48.07 | 603,801 |
| 2023-03-22 | $48.92 | $48.96 | $46.83 | $46.97 | $46.97 | 596,006 |
| 2023-03-21 | $48.40 | $49.84 | $48.40 | $49.12 | $49.12 | 352,206 |
| 2023-03-20 | $48.43 | $49.28 | $47.21 | $48.14 | $48.14 | 334,321 |
| 2023-03-17 | $48.69 | $48.69 | $47.53 | $48.27 | $48.27 | 1,079,817 |
| 2023-03-16 | $48.72 | $49.62 | $47.78 | $48.97 | $48.97 | 236,857 |
| 2023-03-15 | $47.43 | $49.14 | $47.43 | $49.03 | $49.03 | 429,389 |
| 2023-03-14 | $49.50 | $50.50 | $47.72 | $48.46 | $48.46 | 417,250 |
| 2023-03-13 | $47.15 | $49.21 | $46.44 | $48.42 | $48.42 | 637,380 |
| 2023-03-10 | $50.03 | $50.51 | $46.52 | $47.98 | $47.98 | 850,102 |
| 2023-03-09 | $52.78 | $53.00 | $49.62 | $50.16 | $50.16 | 461,457 |
| 2023-03-08 | $51.91 | $53.62 | $51.67 | $52.73 | $52.73 | 419,626 |
| 2023-03-07 | $53.25 | $53.89 | $51.95 | $52.00 | $52.00 | 256,602 |
| 2023-03-06 | $53.78 | $53.78 | $51.71 | $53.38 | $53.38 | 549,668 |
| 2023-03-03 | $52.86 | $54.39 | $52.28 | $54.03 | $54.03 | 369,806 |
| 2023-03-02 | $55.27 | $55.57 | $52.58 | $52.97 | $52.97 | 354,874 |
| 2023-03-01 | $55.87 | $57.10 | $55.32 | $55.95 | $55.95 | 408,422 |
| 2023-02-28 | $53.93 | $56.57 | $53.93 | $55.76 | $55.76 | 488,483 |
| 2023-02-27 | $56.89 | $57.59 | $53.64 | $54.57 | $54.57 | 376,319 |
| 2023-02-24 | $53.90 | $56.16 | $50.38 | $54.52 | $54.52 | 730,989 |
| 2023-02-23 | $52.67 | $52.67 | $50.14 | $50.90 | $50.90 | 490,431 |
| 2023-02-22 | $51.38 | $52.15 | $51.16 | $52.10 | $52.10 | 291,837 |
| 2023-02-21 | $53.10 | $53.36 | $50.79 | $51.37 | $51.37 | 557,612 |
| 2023-02-17 | $52.67 | $53.64 | $51.45 | $53.42 | $53.42 | 365,357 |
| 2023-02-16 | $52.66 | $53.40 | $51.43 | $52.52 | $52.52 | 528,964 |
| 2023-02-15 | $53.83 | $54.14 | $52.71 | $53.92 | $53.92 | 340,141 |
| 2023-02-14 | $53.60 | $55.62 | $53.17 | $54.23 | $54.23 | 315,029 |
| 2023-02-13 | $53.56 | $53.98 | $52.69 | $53.96 | $53.96 | 432,740 |
| 2023-02-10 | $54.80 | $54.88 | $53.38 | $53.38 | $53.38 | 325,782 |
| 2023-02-09 | $55.72 | $56.12 | $54.59 | $54.87 | $54.87 | 300,355 |
| 2023-02-08 | $56.98 | $56.98 | $55.02 | $55.32 | $55.32 | 293,117 |
| 2023-02-07 | $57.92 | $58.15 | $55.20 | $57.20 | $57.20 | 361,368 |
| 2023-02-06 | $57.73 | $60.20 | $57.25 | $58.27 | $58.27 | 621,883 |
| 2023-02-03 | $54.45 | $58.12 | $54.45 | $57.75 | $57.75 | 501,176 |
| 2023-02-02 | $54.04 | $56.18 | $54.04 | $55.55 | $55.55 | 917,306 |
| 2023-02-01 | $56.50 | $56.87 | $53.32 | $53.67 | $53.67 | 560,362 |
| 2023-01-31 | $55.28 | $56.82 | $54.62 | $56.55 | $56.55 | 434,634 |
| 2023-01-30 | $56.35 | $56.37 | $54.44 | $54.96 | $54.96 | 314,792 |
| 2023-01-27 | $56.79 | $58.08 | $56.42 | $57.12 | $57.12 | 314,033 |
| 2023-01-26 | $55.72 | $56.32 | $54.89 | $55.85 | $55.85 | 317,719 |
| 2023-01-25 | $55.34 | $55.85 | $53.90 | $55.25 | $55.25 | 337,826 |
| 2023-01-24 | $54.88 | $56.18 | $54.50 | $55.90 | $55.90 | 380,975 |
| 2023-01-23 | $54.51 | $55.73 | $53.48 | $55.10 | $55.10 | 538,077 |
| 2023-01-20 | $54.86 | $54.95 | $53.31 | $54.56 | $54.56 | 421,425 |
| 2023-01-19 | $54.25 | $55.02 | $53.66 | $53.96 | $53.96 | 277,666 |
| 2023-01-18 | $56.08 | $57.45 | $54.67 | $54.75 | $54.75 | 307,082 |
| 2023-01-17 | $56.40 | $57.64 | $55.71 | $55.82 | $55.82 | 433,313 |
| 2023-01-13 | $56.64 | $57.80 | $56.45 | $56.90 | $56.90 | 570,296 |
| 2023-01-12 | $56.50 | $58.19 | $55.36 | $57.50 | $57.50 | 581,001 |
| 2023-01-11 | $53.24 | $56.19 | $52.20 | $56.09 | $56.09 | 360,900 |
| 2023-01-10 | $52.28 | $53.51 | $51.93 | $53.29 | $53.29 | 457,970 |
| 2023-01-09 | $54.07 | $54.07 | $51.73 | $52.45 | $52.45 | 770,651 |
| 2023-01-06 | $52.72 | $55.80 | $51.65 | $53.64 | $53.64 | 1,294,285 |
| 2023-01-05 | $52.68 | $53.18 | $52.02 | $52.51 | $52.51 | 639,189 |
| 2023-01-04 | $53.66 | $54.57 | $52.93 | $53.40 | $53.40 | 794,123 |
| 2023-01-03 | $60.77 | $60.82 | $52.99 | $53.50 | $53.50 | 1,378,172 |
| 2022-12-30 | $59.14 | $60.38 | $58.62 | $60.25 | $60.25 | 387,515 |
| 2022-12-29 | $58.70 | $61.43 | $57.57 | $59.68 | $59.68 | 527,304 |
| 2022-12-28 | $56.90 | $58.73 | $56.71 | $57.93 | $57.93 | 604,441 |
| 2022-12-27 | $57.88 | $58.38 | $56.50 | $56.63 | $56.63 | 388,063 |
| 2022-12-23 | $58.63 | $59.00 | $57.09 | $57.82 | $57.82 | 572,779 |
| 2022-12-22 | $57.99 | $59.06 | $57.23 | $58.76 | $58.76 | 446,957 |
| 2022-12-21 | $59.09 | $60.00 | $57.61 | $59.00 | $59.00 | 440,101 |
| 2022-12-20 | $56.51 | $58.42 | $56.48 | $58.02 | $58.02 | 605,239 |
| 2022-12-19 | $57.16 | $57.21 | $56.43 | $56.54 | $56.54 | 792,197 |
| 2022-12-16 | $57.64 | $59.12 | $56.22 | $56.84 | $56.84 | 1,057,388 |
| 2022-12-15 | $58.53 | $62.65 | $56.64 | $58.52 | $58.52 | 1,504,549 |
| 2022-12-14 | $60.00 | $60.90 | $53.92 | $57.97 | $57.97 | 1,034,664 |
| 2022-12-13 | $63.00 | $63.97 | $61.01 | $63.23 | $63.23 | 316,326 |
| 2022-12-12 | $59.00 | $61.88 | $57.88 | $61.55 | $61.55 | 533,672 |
| 2022-12-09 | $59.40 | $59.99 | $58.33 | $58.36 | $58.36 | 359,970 |
| 2022-12-08 | $60.16 | $60.93 | $58.64 | $59.17 | $59.17 | 300,731 |
| 2022-12-07 | $58.79 | $59.99 | $57.55 | $59.58 | $59.58 | 444,355 |
| 2022-12-06 | $60.34 | $60.34 | $57.87 | $58.55 | $58.55 | 349,242 |
| 2022-12-05 | $64.92 | $65.92 | $58.85 | $60.39 | $60.39 | 859,353 |
| 2022-12-02 | $60.06 | $66.03 | $59.53 | $65.00 | $65.00 | 697,409 |
| 2022-12-01 | $62.51 | $64.00 | $60.51 | $60.89 | $60.89 | 705,362 |
| 2022-11-30 | $59.32 | $66.47 | $59.32 | $62.51 | $62.51 | 893,644 |
| 2022-11-29 | $56.82 | $58.90 | $56.50 | $58.12 | $58.12 | 342,054 |
| 2022-11-28 | $60.11 | $62.00 | $56.52 | $56.71 | $56.71 | 393,347 |
| 2022-11-25 | $61.66 | $62.28 | $60.97 | $61.21 | $61.21 | 66,075 |
| 2022-11-23 | $61.10 | $62.81 | $59.88 | $61.95 | $61.95 | 293,171 |
| 2022-11-22 | $60.46 | $60.95 | $59.00 | $60.82 | $60.82 | 249,625 |
| 2022-11-21 | $57.83 | $60.19 | $57.41 | $60.08 | $60.08 | 556,239 |
| 2022-11-18 | $58.29 | $58.75 | $56.06 | $58.12 | $58.12 | 560,797 |
| 2022-11-17 | $57.79 | $59.90 | $55.48 | $56.85 | $56.85 | 305,247 |
| 2022-11-16 | $61.94 | $61.94 | $58.36 | $58.58 | $58.58 | 850,010 |
| 2022-11-15 | $62.25 | $64.04 | $59.99 | $62.17 | $62.17 | 795,406 |
| 2022-11-14 | $56.58 | $61.39 | $54.85 | $60.82 | $60.82 | 932,271 |
| 2022-11-11 | $56.55 | $58.29 | $55.85 | $56.89 | $56.89 | 488,874 |
| 2022-11-10 | $55.00 | $57.29 | $54.01 | $57.12 | $57.12 | 920,051 |
| 2022-11-09 | $55.56 | $56.27 | $51.96 | $52.05 | $52.05 | 446,909 |
| 2022-11-08 | $56.39 | $57.96 | $54.86 | $55.92 | $55.92 | 386,420 |
| 2022-11-07 | $55.06 | $57.30 | $54.11 | $55.78 | $55.78 | 373,753 |
| 2022-11-04 | $54.20 | $56.45 | $52.10 | $54.56 | $54.56 | 660,237 |
| 2022-11-03 | $58.65 | $58.97 | $55.15 | $57.69 | $57.69 | 494,672 |
| 2022-11-02 | $63.24 | $63.36 | $59.83 | $59.84 | $59.84 | 565,030 |
| 2022-11-01 | $62.59 | $65.35 | $61.24 | $63.45 | $63.45 | 652,578 |
| 2022-10-31 | $61.71 | $63.25 | $60.56 | $61.44 | $61.44 | 521,058 |
| 2022-10-28 | $59.90 | $62.52 | $54.71 | $62.24 | $62.24 | 621,522 |
| 2022-10-27 | $61.34 | $63.50 | $59.60 | $59.70 | $59.70 | 668,506 |
| 2022-10-26 | $60.00 | $61.55 | $58.70 | $60.28 | $60.28 | 434,792 |
| 2022-10-25 | $59.35 | $62.16 | $59.35 | $60.35 | $60.35 | 450,561 |
| 2022-10-24 | $58.10 | $60.00 | $55.73 | $59.78 | $59.78 | 622,793 |
| 2022-10-21 | $56.57 | $58.50 | $56.06 | $58.22 | $58.22 | 654,143 |
| 2022-10-20 | $55.57 | $57.47 | $55.29 | $56.06 | $56.06 | 379,053 |
| 2022-10-19 | $58.05 | $58.40 | $54.36 | $55.50 | $55.50 | 668,260 |
| 2022-10-18 | $58.78 | $61.65 | $58.30 | $59.00 | $59.00 | 904,626 |
| 2022-10-17 | $57.12 | $59.29 | $56.05 | $58.08 | $58.08 | 741,563 |
| 2022-10-14 | $54.64 | $56.35 | $53.25 | $54.85 | $54.85 | 655,162 |
| 2022-10-13 | $51.05 | $54.52 | $50.89 | $54.00 | $54.00 | 631,470 |
| 2022-10-12 | $53.59 | $53.59 | $51.80 | $52.39 | $52.39 | 455,125 |
| 2022-10-11 | $55.94 | $55.94 | $51.93 | $53.35 | $53.35 | 662,089 |
| 2022-10-10 | $56.01 | $57.16 | $54.53 | $55.64 | $55.64 | 419,714 |
| 2022-10-07 | $57.46 | $59.00 | $55.91 | $56.24 | $56.24 | 565,904 |
| 2022-10-06 | $57.71 | $59.61 | $57.42 | $58.57 | $58.57 | 536,912 |
| 2022-10-05 | $56.87 | $61.00 | $55.61 | $58.11 | $58.11 | 973,635 |
| 2022-10-04 | $63.19 | $63.30 | $55.58 | $57.45 | $57.45 | 1,498,251 |
| 2022-10-03 | $60.90 | $63.79 | $59.44 | $61.82 | $61.82 | 1,087,424 |
| 2022-09-30 | $59.00 | $64.00 | $58.83 | $60.63 | $60.63 | 1,776,063 |
| 2022-09-29 | $56.25 | $61.20 | $55.52 | $59.47 | $59.47 | 3,948,868 |
| 2022-09-28 | $48.10 | $59.17 | $47.52 | $58.00 | $58.00 | 10,913,226 |
| 2022-09-27 | $29.00 | $31.02 | $28.99 | $30.93 | $30.93 | 555,494 |
| 2022-09-26 | $30.61 | $31.65 | $29.00 | $29.01 | $29.01 | 369,040 |
| 2022-09-23 | $29.86 | $30.82 | $29.49 | $30.74 | $30.74 | 582,453 |
| 2022-09-22 | $30.94 | $31.24 | $29.27 | $30.04 | $30.04 | 717,455 |
| 2022-09-21 | $30.83 | $32.12 | $30.16 | $31.31 | $31.31 | 808,659 |
| 2022-09-20 | $30.06 | $30.90 | $30.03 | $30.61 | $30.61 | 371,355 |
| 2022-09-19 | $28.94 | $30.89 | $28.94 | $30.36 | $30.36 | 310,646 |
| 2022-09-16 | $29.30 | $29.69 | $28.49 | $29.44 | $29.44 | 1,010,374 |
| 2022-09-15 | $29.25 | $30.41 | $29.10 | $30.00 | $30.00 | 382,570 |
| 2022-09-14 | $28.09 | $29.43 | $27.76 | $29.37 | $29.37 | 670,236 |
| 2022-09-13 | $28.82 | $29.02 | $27.50 | $28.00 | $28.00 | 841,400 |
| 2022-09-12 | $29.20 | $29.70 | $28.54 | $29.65 | $29.65 | 330,349 |
| 2022-09-09 | $29.38 | $29.99 | $28.64 | $29.05 | $29.05 | 984,732 |
| 2022-09-08 | $26.54 | $29.10 | $26.52 | $29.09 | $29.09 | 546,564 |
| 2022-09-07 | $25.13 | $26.80 | $25.02 | $26.77 | $26.77 | 579,466 |
| 2022-09-06 | $26.93 | $27.44 | $25.02 | $25.16 | $25.16 | 424,510 |
| 2022-09-02 | $28.15 | $28.15 | $26.60 | $26.91 | $26.91 | 577,653 |
| 2022-09-01 | $27.23 | $27.56 | $26.66 | $27.53 | $27.53 | 419,327 |
| 2022-08-31 | $28.45 | $28.72 | $27.35 | $27.57 | $27.57 | 365,497 |
| 2022-08-30 | $28.68 | $28.86 | $27.30 | $27.99 | $27.99 | 935,187 |
| 2022-08-29 | $27.45 | $29.06 | $27.45 | $28.30 | $28.30 | 315,046 |
| 2022-08-26 | $30.11 | $30.76 | $27.94 | $27.98 | $27.98 | 389,358 |
| 2022-08-25 | $31.39 | $31.39 | $30.21 | $30.28 | $30.28 | 308,610 |
| 2022-08-24 | $30.12 | $31.68 | $29.61 | $31.11 | $31.11 | 293,092 |
| 2022-08-23 | $29.83 | $30.67 | $29.51 | $30.25 | $30.25 | 269,027 |
| 2022-08-22 | $29.96 | $30.50 | $29.44 | $29.84 | $29.84 | 199,256 |
| 2022-08-19 | $30.65 | $31.00 | $30.10 | $30.41 | $30.41 | 281,524 |
| 2022-08-18 | $31.39 | $32.65 | $30.48 | $31.37 | $31.37 | 235,835 |
| 2022-08-17 | $31.67 | $32.16 | $31.39 | $31.61 | $31.61 | 179,041 |
| 2022-08-16 | $32.66 | $32.73 | $31.49 | $32.12 | $32.12 | 232,999 |
| 2022-08-15 | $31.74 | $32.87 | $31.53 | $32.66 | $32.66 | 194,189 |
| 2022-08-12 | $31.62 | $32.39 | $30.50 | $32.19 | $32.19 | 346,698 |
| 2022-08-11 | $32.00 | $32.37 | $30.67 | $31.28 | $31.28 | 435,555 |
| 2022-08-10 | $31.43 | $32.11 | $30.12 | $31.78 | $31.78 | 403,982 |
| 2022-08-09 | $33.19 | $33.19 | $29.29 | $30.28 | $30.28 | 335,598 |
| 2022-08-08 | $33.17 | $33.82 | $32.52 | $33.01 | $33.01 | 294,058 |
| 2022-08-05 | $31.48 | $33.16 | $30.06 | $33.11 | $33.11 | 238,694 |
| 2022-08-04 | $30.96 | $32.51 | $30.91 | $32.26 | $32.26 | 370,536 |
| 2022-08-03 | $30.42 | $31.85 | $30.42 | $30.92 | $30.92 | 213,614 |
| 2022-08-02 | $29.38 | $30.26 | $29.18 | $29.74 | $29.74 | 167,969 |
| 2022-08-01 | $30.52 | $31.21 | $29.51 | $29.70 | $29.70 | 278,697 |
| 2022-07-29 | $31.52 | $31.52 | $30.27 | $31.06 | $31.06 | 184,808 |
| 2022-07-28 | $31.99 | $31.99 | $30.68 | $31.73 | $31.73 | 174,399 |
| 2022-07-27 | $31.25 | $32.00 | $30.78 | $31.85 | $31.85 | 229,644 |
| 2022-07-26 | $30.67 | $31.70 | $30.10 | $31.01 | $31.01 | 290,903 |
| 2022-07-25 | $30.97 | $31.23 | $30.26 | $30.88 | $30.88 | 209,910 |
| 2022-07-22 | $32.91 | $33.06 | $30.82 | $31.01 | $31.01 | 593,743 |
| 2022-07-21 | $32.47 | $32.99 | $31.73 | $32.86 | $32.86 | 211,604 |
| 2022-07-20 | $31.54 | $33.15 | $31.53 | $32.54 | $32.54 | 374,253 |
| 2022-07-19 | $30.53 | $32.11 | $29.49 | $31.35 | $31.35 | 286,200 |
| 2022-07-18 | $31.09 | $31.38 | $29.62 | $30.00 | $30.00 | 273,926 |
| 2022-07-15 | $31.05 | $31.05 | $29.73 | $30.71 | $30.71 | 209,014 |
| 2022-07-14 | $29.96 | $30.76 | $29.11 | $30.50 | $30.50 | 289,638 |
| 2022-07-13 | $29.25 | $31.03 | $28.81 | $30.49 | $30.49 | 238,786 |
| 2022-07-12 | $29.96 | $30.49 | $29.02 | $30.15 | $30.15 | 176,173 |
| 2022-07-11 | $31.03 | $31.05 | $29.80 | $29.96 | $29.96 | 288,073 |
| 2022-07-08 | $30.39 | $31.67 | $30.10 | $31.49 | $31.49 | 202,213 |
| 2022-07-07 | $29.78 | $31.23 | $29.61 | $30.72 | $30.72 | 289,627 |
| 2022-07-06 | $29.69 | $31.42 | $29.33 | $29.60 | $29.60 | 305,623 |
| 2022-07-05 | $27.29 | $29.69 | $27.15 | $29.69 | $29.69 | 325,197 |
| 2022-07-01 | $27.27 | $28.27 | $26.92 | $27.89 | $27.89 | 345,087 |
| 2022-06-30 | $26.32 | $27.91 | $26.04 | $27.15 | $27.15 | 375,265 |
| 2022-06-29 | $26.53 | $27.04 | $25.59 | $26.81 | $26.81 | 200,231 |
| 2022-06-28 | $27.81 | $28.10 | $26.14 | $26.77 | $26.77 | 219,867 |
| 2022-06-27 | $27.92 | $28.07 | $26.73 | $27.61 | $27.61 | 244,676 |
| 2022-06-24 | $27.84 | $27.86 | $26.06 | $27.77 | $27.77 | 709,880 |
| 2022-06-23 | $26.36 | $27.69 | $25.81 | $27.54 | $27.54 | 372,346 |
| 2022-06-22 | $25.18 | $26.68 | $24.39 | $25.94 | $25.94 | 295,701 |
| 2022-06-21 | $24.64 | $26.17 | $24.36 | $25.59 | $25.59 | 420,893 |
| 2022-06-17 | $22.97 | $24.55 | $22.97 | $23.87 | $23.87 | 1,188,486 |
| 2022-06-16 | $22.78 | $23.90 | $21.06 | $22.86 | $22.86 | 545,493 |
| 2022-06-15 | $23.50 | $24.06 | $22.94 | $23.68 | $23.68 | 424,239 |
| 2022-06-14 | $22.88 | $23.30 | $22.31 | $22.93 | $22.93 | 411,953 |
| 2022-06-13 | $23.43 | $23.68 | $22.47 | $22.73 | $22.73 | 486,106 |
| 2022-06-10 | $26.37 | $26.53 | $24.42 | $24.59 | $24.59 | 383,737 |
| 2022-06-09 | $28.11 | $28.11 | $26.65 | $26.92 | $26.92 | 272,435 |
| 2022-06-08 | $28.01 | $29.01 | $27.17 | $28.15 | $28.15 | 249,503 |
| 2022-06-07 | $25.88 | $28.61 | $25.39 | $28.44 | $28.44 | 337,438 |
| 2022-06-06 | $28.14 | $28.45 | $25.87 | $26.20 | $26.20 | 337,902 |
| 2022-06-03 | $26.54 | $28.11 | $26.54 | $27.50 | $27.50 | 470,059 |
| 2022-06-02 | $26.17 | $26.88 | $25.64 | $26.72 | $26.72 | 297,654 |
| 2022-06-01 | $27.40 | $27.65 | $25.91 | $26.52 | $26.52 | 276,086 |
| 2022-05-31 | $28.10 | $29.09 | $26.74 | $27.23 | $27.23 | 573,827 |
| 2022-05-27 | $26.73 | $28.29 | $26.11 | $28.19 | $28.19 | 343,703 |
| 2022-05-26 | $25.83 | $26.96 | $25.74 | $26.60 | $26.60 | 264,014 |
| 2022-05-25 | $25.55 | $26.26 | $25.33 | $25.75 | $25.75 | 321,166 |
| 2022-05-24 | $26.07 | $26.28 | $24.32 | $25.95 | $25.95 | 812,572 |
| 2022-05-23 | $27.34 | $27.76 | $26.20 | $26.43 | $26.43 | 173,382 |
| 2022-05-20 | $26.90 | $27.33 | $25.73 | $27.08 | $27.08 | 331,757 |
| 2022-05-19 | $25.65 | $26.59 | $25.33 | $26.20 | $26.20 | 277,031 |
| 2022-05-18 | $26.62 | $27.08 | $24.81 | $25.60 | $25.60 | 556,914 |
| 2022-05-17 | $27.09 | $28.12 | $26.75 | $27.95 | $27.95 | 393,921 |
| 2022-05-16 | $26.03 | $26.67 | $25.16 | $26.01 | $26.01 | 507,291 |
| 2022-05-13 | $25.44 | $27.45 | $25.44 | $26.30 | $26.30 | 663,903 |
| 2022-05-12 | $24.51 | $26.18 | $23.82 | $24.61 | $24.61 | 553,001 |
| 2022-05-11 | $26.67 | $27.77 | $24.81 | $24.90 | $24.90 | 798,949 |
| 2022-05-10 | $28.39 | $29.08 | $26.50 | $26.97 | $26.97 | 512,970 |
| 2022-05-09 | $29.41 | $29.95 | $26.60 | $27.05 | $27.05 | 922,886 |
| 2022-05-06 | $27.30 | $30.10 | $26.85 | $29.79 | $29.79 | 728,661 |
| 2022-05-05 | $30.53 | $31.11 | $27.80 | $29.02 | $29.02 | 574,296 |
| 2022-05-04 | $29.59 | $31.50 | $28.48 | $31.26 | $31.26 | 408,988 |
| 2022-05-03 | $30.37 | $31.54 | $29.66 | $29.77 | $29.77 | 244,184 |
| 2022-05-02 | $29.01 | $30.65 | $28.90 | $30.63 | $30.63 | 399,689 |
| 2022-04-29 | $29.85 | $31.32 | $29.08 | $29.16 | $29.16 | 301,768 |
| 2022-04-28 | $27.81 | $30.77 | $26.75 | $29.98 | $29.98 | 836,537 |
| 2022-04-27 | $28.58 | $28.93 | $27.06 | $27.13 | $27.13 | 385,049 |
| 2022-04-26 | $33.00 | $33.38 | $28.37 | $28.58 | $28.58 | 871,782 |
| 2022-04-25 | $33.20 | $33.79 | $32.39 | $33.25 | $33.25 | 640,195 |
| 2022-04-22 | $34.71 | $35.77 | $33.23 | $33.33 | $33.33 | 412,414 |
| 2022-04-21 | $36.10 | $36.42 | $33.73 | $34.86 | $34.86 | 385,917 |
| 2022-04-20 | $35.11 | $36.13 | $34.22 | $35.78 | $35.78 | 292,352 |
| 2022-04-19 | $34.13 | $35.62 | $33.65 | $34.94 | $34.94 | 251,053 |
| 2022-04-18 | $36.37 | $36.37 | $33.61 | $33.85 | $33.85 | 287,711 |
| 2022-04-14 | $37.13 | $37.22 | $35.97 | $36.15 | $36.15 | 317,230 |
| 2022-04-13 | $35.60 | $37.87 | $35.41 | $37.50 | $37.50 | 396,103 |
| 2022-04-12 | $35.35 | $37.36 | $34.76 | $35.42 | $35.42 | 345,969 |
| 2022-04-11 | $36.06 | $36.88 | $34.02 | $34.44 | $34.44 | 396,808 |
| 2022-04-08 | $37.63 | $37.65 | $36.31 | $36.55 | $36.55 | 336,386 |
| 2022-04-07 | $38.25 | $39.69 | $37.20 | $37.70 | $37.70 | 330,237 |
| 2022-04-06 | $37.31 | $39.01 | $36.51 | $38.60 | $38.60 | 296,288 |
| 2022-04-05 | $39.62 | $40.02 | $37.89 | $37.95 | $37.95 | 322,443 |
| 2022-04-04 | $39.12 | $40.32 | $38.55 | $39.98 | $39.98 | 368,022 |
| 2022-04-01 | $36.72 | $39.14 | $36.57 | $39.06 | $39.06 | 294,066 |
| 2022-03-31 | $36.86 | $37.71 | $36.42 | $36.57 | $36.57 | 243,752 |
| 2022-03-30 | $37.98 | $38.80 | $36.18 | $36.52 | $36.52 | 277,345 |
| 2022-03-29 | $37.97 | $38.64 | $37.19 | $38.18 | $38.18 | 292,159 |
| 2022-03-28 | $37.09 | $37.99 | $35.40 | $36.96 | $36.96 | 292,307 |
| 2022-03-25 | $38.00 | $38.22 | $36.84 | $36.95 | $36.95 | 248,707 |
| 2022-03-24 | $36.57 | $37.96 | $36.07 | $37.83 | $37.83 | 251,869 |
| 2022-03-23 | $37.31 | $37.68 | $36.19 | $36.30 | $36.30 | 350,804 |
| 2022-03-22 | $37.62 | $38.40 | $37.01 | $37.75 | $37.75 | 530,662 |
| 2022-03-21 | $38.84 | $39.04 | $37.40 | $37.66 | $37.66 | 278,483 |
| 2022-03-18 | $37.60 | $39.70 | $37.05 | $39.16 | $39.16 | 588,502 |
| 2022-03-17 | $35.37 | $37.34 | $34.43 | $37.22 | $37.22 | 287,419 |
| 2022-03-16 | $33.72 | $35.72 | $33.68 | $35.71 | $35.71 | 308,277 |
| 2022-03-15 | $32.16 | $33.39 | $31.68 | $33.33 | $33.33 | 257,767 |
| 2022-03-14 | $33.57 | $34.45 | $31.39 | $31.94 | $31.94 | 452,016 |
| 2022-03-11 | $34.58 | $34.60 | $33.39 | $33.44 | $33.44 | 307,874 |
| 2022-03-10 | $33.37 | $34.11 | $32.45 | $34.01 | $34.01 | 343,740 |
| 2022-03-09 | $31.81 | $34.56 | $31.81 | $34.01 | $34.01 | 508,626 |
| 2022-03-08 | $30.21 | $31.45 | $29.53 | $30.71 | $30.71 | 503,762 |
| 2022-03-07 | $30.67 | $31.06 | $30.02 | $30.27 | $30.27 | 361,515 |
| 2022-03-04 | $31.97 | $32.95 | $30.37 | $30.60 | $30.60 | 414,190 |
| 2022-03-03 | $33.69 | $33.93 | $31.86 | $32.38 | $32.38 | 623,673 |
| 2022-03-02 | $33.76 | $34.19 | $32.58 | $33.44 | $33.44 | 305,347 |
| 2022-03-01 | $34.17 | $35.21 | $32.49 | $33.41 | $33.41 | 652,068 |
| 2022-02-28 | $34.93 | $36.25 | $34.01 | $34.60 | $34.60 | 399,747 |
| 2022-02-25 | $34.65 | $35.62 | $33.70 | $35.32 | $35.32 | 399,245 |
| 2022-02-24 | $30.50 | $34.99 | $30.04 | $34.58 | $34.58 | 604,396 |
| 2022-02-23 | $34.40 | $34.92 | $32.34 | $32.45 | $32.45 | 478,635 |
| 2022-02-22 | $33.44 | $36.12 | $33.10 | $34.15 | $34.15 | 478,541 |
| 2022-02-18 | $33.56 | $35.34 | $33.14 | $33.67 | $33.67 | 747,548 |
| 2022-02-17 | $36.91 | $37.28 | $34.37 | $35.06 | $35.06 | 596,312 |
| 2022-02-16 | $36.72 | $37.63 | $36.01 | $37.26 | $37.26 | 276,927 |
| 2022-02-15 | $35.27 | $37.74 | $35.27 | $37.47 | $37.47 | 305,680 |
| 2022-02-14 | $35.80 | $36.32 | $35.14 | $35.45 | $35.45 | 315,899 |
| 2022-02-11 | $35.89 | $36.90 | $34.80 | $35.51 | $35.51 | 356,151 |
| 2022-02-10 | $35.45 | $37.95 | $35.09 | $35.98 | $35.98 | 564,597 |
| 2022-02-09 | $35.00 | $37.03 | $35.00 | $36.65 | $36.65 | 397,880 |
| 2022-02-08 | $34.38 | $35.13 | $33.54 | $34.79 | $34.79 | 307,179 |
| 2022-02-07 | $33.72 | $35.64 | $33.48 | $34.71 | $34.71 | 348,208 |
| 2022-02-04 | $32.22 | $34.33 | $32.10 | $33.72 | $33.72 | 452,682 |
| 2022-02-03 | $32.59 | $33.91 | $32.06 | $32.36 | $32.36 | 474,360 |
| 2022-02-02 | $34.89 | $34.89 | $32.43 | $32.73 | $32.73 | 558,223 |
| 2022-02-01 | $34.19 | $34.94 | $33.50 | $34.66 | $34.66 | 434,121 |
| 2022-01-31 | $33.05 | $34.39 | $32.50 | $34.08 | $34.08 | 494,020 |
| 2022-01-28 | $31.47 | $33.32 | $30.93 | $32.69 | $32.69 | 455,849 |
| 2022-01-27 | $34.02 | $34.71 | $31.11 | $31.45 | $31.45 | 453,124 |
| 2022-01-26 | $34.50 | $36.50 | $33.56 | $33.73 | $33.73 | 450,965 |
| 2022-01-25 | $34.80 | $35.55 | $33.32 | $34.31 | $34.31 | 377,215 |
| 2022-01-24 | $34.50 | $35.68 | $32.34 | $35.47 | $35.47 | 611,988 |
| 2022-01-21 | $34.95 | $36.88 | $34.82 | $35.23 | $35.23 | 484,940 |
| 2022-01-20 | $36.61 | $38.25 | $35.01 | $35.43 | $35.43 | 462,810 |
| 2022-01-19 | $37.57 | $38.37 | $35.50 | $36.13 | $36.13 | 453,924 |
| 2022-01-18 | $38.25 | $39.42 | $36.85 | $37.01 | $37.01 | 585,025 |
| 2022-01-14 | $36.71 | $39.80 | $35.78 | $39.53 | $39.53 | 649,606 |
| 2022-01-13 | $38.38 | $40.27 | $36.31 | $37.24 | $37.24 | 725,441 |
| 2022-01-12 | $39.37 | $39.86 | $35.04 | $37.47 | $37.47 | 1,488,878 |
| 2022-01-11 | $41.77 | $43.33 | $40.93 | $42.12 | $42.12 | 285,260 |
| 2022-01-10 | $40.83 | $42.08 | $40.02 | $41.86 | $41.86 | 338,365 |
| 2022-01-07 | $43.45 | $44.50 | $40.71 | $41.19 | $41.19 | 300,833 |
| 2022-01-06 | $44.43 | $45.89 | $41.68 | $43.64 | $43.64 | 479,583 |
| 2022-01-05 | $46.68 | $47.35 | $44.64 | $44.73 | $44.73 | 605,136 |
| 2022-01-04 | $49.15 | $49.22 | $46.37 | $46.82 | $46.82 | 320,480 |
| 2022-01-03 | $49.77 | $49.77 | $46.29 | $49.22 | $49.22 | 361,674 |
| 2021-12-31 | $47.98 | $50.06 | $47.91 | $49.40 | $49.40 | 544,553 |
| 2021-12-30 | $45.89 | $48.30 | $45.35 | $47.72 | $47.72 | 369,005 |
| 2021-12-29 | $45.29 | $47.03 | $44.15 | $46.83 | $46.83 | 351,835 |
| 2021-12-28 | $47.05 | $47.27 | $45.65 | $45.70 | $45.70 | 294,833 |
| 2021-12-27 | $48.07 | $48.64 | $46.58 | $47.43 | $47.43 | 245,888 |
| 2021-12-23 | $47.21 | $49.32 | $46.63 | $48.39 | $48.39 | 292,590 |
| 2021-12-22 | $46.83 | $47.55 | $44.99 | $47.08 | $47.08 | 303,822 |
| 2021-12-21 | $47.08 | $48.45 | $45.56 | $47.03 | $47.03 | 341,858 |
| 2021-12-20 | $46.10 | $46.68 | $43.69 | $46.41 | $46.41 | 400,227 |
| 2021-12-17 | $42.80 | $47.64 | $41.50 | $46.99 | $46.99 | 1,730,282 |
| 2021-12-16 | $45.35 | $45.92 | $42.83 | $43.35 | $43.35 | 380,758 |
| 2021-12-15 | $42.00 | $45.49 | $40.50 | $45.16 | $45.16 | 586,086 |
| 2021-12-14 | $42.02 | $43.81 | $41.57 | $42.11 | $42.11 | 437,555 |
| 2021-12-13 | $44.13 | $45.67 | $42.65 | $44.17 | $44.17 | 516,672 |
| 2021-12-10 | $45.13 | $46.21 | $43.19 | $43.70 | $43.70 | 499,870 |
| 2021-12-09 | $48.75 | $49.84 | $44.59 | $45.00 | $45.00 | 477,466 |
| 2021-12-08 | $49.10 | $50.77 | $48.52 | $49.55 | $49.55 | 259,054 |
| 2021-12-07 | $45.53 | $50.49 | $45.22 | $49.36 | $49.36 | 491,142 |
| 2021-12-06 | $46.62 | $47.23 | $43.60 | $44.06 | $44.06 | 566,079 |
| 2021-12-03 | $49.59 | $50.35 | $45.28 | $46.59 | $46.59 | 420,314 |
| 2021-12-02 | $46.58 | $49.98 | $45.60 | $49.67 | $49.67 | 347,069 |
| 2021-12-01 | $50.69 | $51.58 | $46.49 | $46.65 | $46.65 | 437,264 |
| 2021-11-30 | $49.24 | $50.45 | $46.12 | $50.15 | $50.15 | 500,776 |
| 2021-11-29 | $49.80 | $52.36 | $48.42 | $49.22 | $49.22 | 547,204 |
| 2021-11-26 | $52.60 | $53.80 | $47.03 | $49.16 | $49.16 | 461,663 |
| 2021-11-24 | $52.55 | $54.90 | $51.45 | $53.64 | $53.64 | 356,178 |
| 2021-11-23 | $58.84 | $59.01 | $50.75 | $51.17 | $51.17 | 582,963 |
| 2021-11-22 | $57.80 | $60.66 | $56.93 | $59.01 | $59.01 | 332,512 |
| 2021-11-19 | $55.00 | $60.23 | $55.00 | $58.73 | $58.73 | 351,259 |
| 2021-11-18 | $56.75 | $56.80 | $54.45 | $54.59 | $54.59 | 307,847 |
| 2021-11-17 | $55.12 | $58.09 | $54.81 | $56.50 | $56.50 | 371,455 |
| 2021-11-16 | $57.20 | $58.09 | $54.75 | $55.76 | $55.76 | 234,428 |
| 2021-11-15 | $57.13 | $57.41 | $55.70 | $57.19 | $57.19 | 223,426 |
| 2021-11-12 | $57.02 | $57.85 | $56.20 | $57.19 | $57.19 | 175,472 |
| 2021-11-11 | $56.39 | $56.61 | $54.00 | $56.51 | $56.51 | 203,551 |
| 2021-11-10 | $55.88 | $57.86 | $55.38 | $56.09 | $56.09 | 210,289 |
| 2021-11-09 | $58.34 | $58.80 | $55.98 | $56.53 | $56.53 | 220,918 |
| 2021-11-08 | $59.23 | $61.19 | $57.73 | $58.52 | $58.52 | 240,713 |
| 2021-11-05 | $55.25 | $60.46 | $54.12 | $58.94 | $58.94 | 274,382 |
| 2021-11-04 | $58.55 | $59.56 | $56.00 | $56.43 | $56.43 | 273,150 |
| 2021-11-03 | $58.53 | $60.21 | $57.85 | $59.38 | $59.38 | 318,719 |
| 2021-11-02 | $57.67 | $59.79 | $56.74 | $58.78 | $58.78 | 249,105 |
| 2021-11-01 | $55.14 | $59.25 | $54.54 | $57.46 | $57.46 | 281,487 |
| 2021-10-29 | $56.09 | $56.26 | $54.99 | $55.35 | $55.35 | 278,392 |
| 2021-10-28 | $54.78 | $57.11 | $54.78 | $56.57 | $56.57 | 288,235 |
| 2021-10-27 | $60.45 | $60.92 | $54.54 | $54.68 | $54.68 | 499,316 |
| 2021-10-26 | $62.29 | $62.55 | $60.81 | $61.02 | $61.02 | 126,974 |
| 2021-10-25 | $61.53 | $63.13 | $61.25 | $62.67 | $62.67 | 153,953 |
| 2021-10-22 | $61.35 | $62.13 | $59.75 | $61.61 | $61.61 | 176,324 |
| 2021-10-21 | $59.95 | $61.85 | $59.37 | $61.15 | $61.15 | 279,884 |
| 2021-10-20 | $62.10 | $62.22 | $59.57 | $59.96 | $59.96 | 375,815 |
| 2021-10-19 | $63.19 | $65.39 | $62.45 | $62.65 | $62.65 | 365,690 |
| 2021-10-18 | $62.85 | $63.53 | $61.51 | $62.91 | $62.91 | 548,334 |
| 2021-10-15 | $66.08 | $66.55 | $62.00 | $63.46 | $63.46 | 320,999 |
| 2021-10-14 | $64.36 | $65.20 | $63.28 | $64.96 | $64.96 | 214,168 |
| 2021-10-13 | $65.86 | $66.25 | $63.42 | $63.98 | $63.98 | 370,178 |
| 2021-10-12 | $69.41 | $70.39 | $64.64 | $65.64 | $65.64 | 477,130 |
| 2021-10-11 | $71.04 | $72.00 | $69.20 | $69.41 | $69.41 | 173,491 |
| 2021-10-08 | $73.38 | $73.38 | $69.78 | $71.15 | $71.15 | 224,566 |
| 2021-10-07 | $70.97 | $74.32 | $70.97 | $73.26 | $73.26 | 245,913 |
| 2021-10-06 | $71.03 | $72.53 | $70.47 | $70.94 | $70.94 | 209,052 |
| 2021-10-05 | $72.00 | $73.75 | $71.30 | $71.72 | $71.72 | 201,900 |
| 2021-10-04 | $69.47 | $72.17 | $69.00 | $71.70 | $71.70 | 369,354 |
| 2021-10-01 | $70.44 | $71.26 | $64.64 | $70.74 | $70.74 | 468,826 |
| 2021-09-30 | $72.44 | $72.85 | $69.95 | $71.23 | $71.23 | 327,195 |
| 2021-09-29 | $72.20 | $75.00 | $70.52 | $70.81 | $70.81 | 186,499 |
| 2021-09-28 | $76.59 | $77.15 | $71.51 | $71.79 | $71.79 | 455,403 |
| 2021-09-27 | $75.88 | $79.75 | $74.93 | $77.39 | $77.39 | 285,149 |
| 2021-09-24 | $78.00 | $78.86 | $74.29 | $75.32 | $75.32 | 227,702 |
| 2021-09-23 | $76.90 | $78.95 | $76.60 | $78.89 | $78.89 | 226,451 |
| 2021-09-22 | $75.10 | $76.70 | $74.42 | $76.06 | $76.06 | 267,458 |
| 2021-09-21 | $74.98 | $78.10 | $73.35 | $75.03 | $75.03 | 317,111 |
| 2021-09-20 | $75.21 | $77.32 | $73.61 | $74.81 | $74.81 | 285,776 |
| 2021-09-17 | $75.65 | $77.58 | $74.80 | $77.07 | $77.07 | 795,575 |
| 2021-09-16 | $74.74 | $75.40 | $73.54 | $74.79 | $74.79 | 253,245 |
| 2021-09-15 | $74.59 | $75.65 | $74.21 | $74.82 | $74.82 | 338,194 |
| 2021-09-14 | $73.72 | $77.68 | $73.72 | $74.59 | $74.59 | 349,978 |
| 2021-09-13 | $76.68 | $77.70 | $71.45 | $72.49 | $72.49 | 434,955 |
| 2021-09-10 | $72.58 | $78.40 | $72.51 | $76.38 | $76.38 | 520,644 |
| 2021-09-09 | $71.01 | $72.87 | $70.46 | $72.15 | $72.15 | 358,894 |
| 2021-09-08 | $72.25 | $72.73 | $71.00 | $71.27 | $71.27 | 233,511 |
| 2021-09-07 | $71.24 | $73.05 | $69.06 | $71.89 | $71.89 | 462,662 |
| 2021-09-03 | $72.10 | $73.51 | $70.58 | $71.38 | $71.38 | 249,156 |
| 2021-09-02 | $70.76 | $72.09 | $69.45 | $71.93 | $71.93 | 257,460 |
| 2021-09-01 | $67.00 | $70.74 | $66.37 | $69.88 | $69.88 | 340,070 |
| 2021-08-31 | $71.06 | $71.77 | $64.20 | $67.12 | $67.12 | 1,019,492 |
| 2021-08-30 | $65.70 | $70.91 | $65.00 | $69.23 | $69.23 | 370,767 |
| 2021-08-27 | $67.62 | $69.02 | $66.18 | $68.13 | $68.13 | 550,279 |
| 2021-08-26 | $65.33 | $69.08 | $65.33 | $67.55 | $67.55 | 563,320 |
| 2021-08-25 | $64.00 | $66.89 | $62.30 | $65.43 | $65.43 | 949,965 |
| 2021-08-24 | $62.00 | $66.40 | $61.07 | $63.98 | $63.98 | 597,176 |
| 2021-08-23 | $61.21 | $63.71 | $61.01 | $62.00 | $62.00 | 362,173 |
| 2021-08-20 | $58.98 | $60.72 | $58.98 | $59.82 | $59.82 | 356,459 |
| 2021-08-19 | $57.97 | $61.93 | $56.39 | $59.11 | $59.11 | 330,493 |
| 2021-08-18 | $61.04 | $62.40 | $57.93 | $58.34 | $58.34 | 250,412 |
| 2021-08-17 | $55.77 | $61.27 | $55.40 | $60.83 | $60.83 | 392,050 |
| 2021-08-16 | $58.28 | $58.28 | $56.05 | $56.40 | $56.40 | 245,497 |
| 2021-08-13 | $58.85 | $59.47 | $57.22 | $58.45 | $58.45 | 185,132 |
| 2021-08-12 | $58.02 | $59.80 | $57.43 | $58.79 | $58.79 | 244,321 |
| 2021-08-11 | $58.36 | $58.77 | $56.72 | $58.00 | $58.00 | 269,744 |
| 2021-08-10 | $58.00 | $58.32 | $55.73 | $57.89 | $57.89 | 262,656 |
| 2021-08-09 | $55.00 | $58.67 | $54.86 | $57.17 | $57.17 | 325,655 |
| 2021-08-06 | $55.79 | $57.66 | $53.76 | $57.42 | $57.42 | 397,550 |
| 2021-08-05 | $54.10 | $55.96 | $54.08 | $55.94 | $55.94 | 405,131 |
| 2021-08-04 | $53.70 | $56.70 | $52.86 | $54.70 | $54.70 | 295,557 |
| 2021-08-03 | $52.70 | $54.49 | $51.04 | $54.10 | $54.10 | 218,611 |
| 2021-08-02 | $50.39 | $53.50 | $50.39 | $52.74 | $52.74 | 209,224 |
| 2021-07-30 | $49.13 | $51.57 | $48.27 | $50.10 | $50.10 | 172,703 |
| 2021-07-29 | $53.70 | $53.70 | $49.44 | $49.72 | $49.72 | 309,276 |
| 2021-07-28 | $47.89 | $52.98 | $47.89 | $52.74 | $52.74 | 357,384 |
| 2021-07-27 | $50.51 | $50.54 | $45.09 | $48.20 | $48.20 | 440,464 |
| 2021-07-26 | $52.63 | $54.91 | $50.51 | $51.48 | $51.48 | 295,316 |
| 2021-07-23 | $51.48 | $52.65 | $50.00 | $51.95 | $51.95 | 208,784 |
| 2021-07-22 | $51.71 | $53.60 | $49.35 | $51.34 | $51.34 | 239,959 |
| 2021-07-21 | $50.12 | $53.43 | $48.78 | $51.90 | $51.90 | 632,080 |
| 2021-07-20 | $49.71 | $52.42 | $49.15 | $49.57 | $49.57 | 471,588 |
| 2021-07-19 | $51.25 | $52.48 | $49.30 | $50.00 | $50.00 | 451,122 |
| 2021-07-16 | $52.30 | $53.38 | $50.63 | $50.95 | $50.95 | 347,875 |
| 2021-07-15 | $53.67 | $54.07 | $49.75 | $51.76 | $51.76 | 438,249 |
| 2021-07-14 | $53.49 | $56.32 | $52.34 | $53.62 | $53.62 | 548,884 |
| 2021-07-13 | $56.94 | $57.26 | $52.13 | $52.34 | $52.34 | 399,411 |
| 2021-07-12 | $61.25 | $61.42 | $53.24 | $54.39 | $54.39 | 686,568 |
| 2021-07-09 | $55.20 | $67.08 | $55.20 | $59.24 | $59.24 | 1,615,159 |
| 2021-07-08 | $51.01 | $56.55 | $49.02 | $55.22 | $55.22 | 352,283 |
| 2021-07-07 | $55.89 | $57.27 | $52.47 | $53.26 | $53.26 | 331,655 |
| 2021-07-06 | $55.34 | $56.25 | $51.71 | $55.71 | $55.71 | 349,782 |
| 2021-07-02 | $53.33 | $56.02 | $51.71 | $55.47 | $55.47 | 407,944 |
| 2021-07-01 | $51.19 | $53.25 | $50.02 | $52.78 | $52.78 | 537,689 |
| 2021-06-30 | $48.64 | $52.03 | $47.77 | $51.41 | $51.41 | 597,073 |
| 2021-06-29 | $48.51 | $49.85 | $47.01 | $48.51 | $48.51 | 233,253 |
| 2021-06-28 | $47.22 | $52.18 | $46.91 | $48.73 | $48.73 | 400,357 |
| 2021-06-25 | $48.92 | $49.45 | $46.28 | $46.86 | $46.86 | 1,580,510 |
| 2021-06-24 | $50.00 | $53.73 | $48.32 | $48.87 | $48.87 | 696,618 |
| 2021-06-23 | $45.88 | $49.73 | $45.41 | $48.11 | $48.11 | 352,596 |
| 2021-06-22 | $49.11 | $49.46 | $44.84 | $45.33 | $45.33 | 707,198 |
| 2021-06-21 | $50.48 | $50.82 | $48.02 | $49.41 | $49.41 | 474,363 |
| 2021-06-18 | $49.52 | $53.28 | $48.86 | $51.01 | $51.01 | 1,131,750 |
| 2021-06-17 | $56.27 | $57.15 | $46.30 | $48.72 | $48.72 | 1,045,414 |
| 2021-06-16 | $51.73 | $59.74 | $51.28 | $57.65 | $57.65 | 926,129 |
| 2021-06-15 | $48.22 | $52.41 | $47.81 | $51.97 | $51.97 | 621,686 |
| 2021-06-14 | $45.89 | $48.42 | $45.63 | $47.65 | $47.65 | 568,964 |
| 2021-06-11 | $46.49 | $46.61 | $42.19 | $45.09 | $45.09 | 763,934 |
| 2021-06-10 | $39.72 | $45.62 | $39.12 | $44.52 | $44.52 | 736,766 |
| 2021-06-09 | $39.99 | $40.00 | $38.29 | $38.94 | $38.94 | 477,572 |
| 2021-06-08 | $37.23 | $39.60 | $34.63 | $39.42 | $39.42 | 965,779 |
| 2021-06-07 | $28.55 | $37.85 | $28.50 | $37.23 | $37.23 | 1,628,634 |
| 2021-06-04 | $28.95 | $29.51 | $28.40 | $28.65 | $28.65 | 486,095 |
| 2021-06-03 | $28.50 | $29.88 | $28.15 | $28.68 | $28.68 | 270,701 |
| 2021-06-02 | $27.57 | $28.28 | $27.16 | $28.12 | $28.12 | 205,684 |
| 2021-06-01 | $29.13 | $29.46 | $27.17 | $27.44 | $27.44 | 354,977 |
| 2021-05-28 | $30.62 | $31.05 | $29.01 | $29.17 | $29.17 | 218,201 |
| 2021-05-27 | $26.47 | $30.62 | $26.07 | $30.43 | $30.43 | 745,871 |
| 2021-05-26 | $26.00 | $26.77 | $25.80 | $26.66 | $26.66 | 353,832 |
| 2021-05-25 | $25.26 | $25.74 | $24.60 | $25.26 | $25.26 | 218,182 |
| 2021-05-24 | $24.64 | $25.64 | $24.35 | $25.05 | $25.05 | 225,584 |
| 2021-05-21 | $23.50 | $25.19 | $22.96 | $24.42 | $24.42 | 243,111 |
| 2021-05-20 | $24.07 | $24.29 | $22.75 | $23.17 | $23.17 | 191,537 |
| 2021-05-19 | $23.63 | $24.19 | $23.25 | $23.97 | $23.97 | 223,637 |
| 2021-05-18 | $22.84 | $24.50 | $22.84 | $23.83 | $23.83 | 303,733 |
| 2021-05-17 | $22.58 | $23.45 | $22.11 | $23.00 | $23.00 | 357,865 |
| 2021-05-14 | $21.63 | $23.24 | $21.30 | $22.98 | $22.98 | 219,547 |
| 2021-05-13 | $22.08 | $22.70 | $21.36 | $21.63 | $21.63 | 344,902 |
| 2021-05-12 | $22.94 | $23.38 | $21.48 | $21.85 | $21.85 | 473,135 |
| 2021-05-11 | $23.02 | $23.53 | $21.94 | $22.97 | $22.97 | 339,366 |
| 2021-05-10 | $24.60 | $24.65 | $23.00 | $23.39 | $23.39 | 291,211 |
| 2021-05-07 | $23.77 | $25.45 | $23.74 | $24.62 | $24.62 | 276,345 |
| 2021-05-06 | $23.94 | $24.07 | $23.09 | $23.66 | $23.66 | 388,287 |
| 2021-05-05 | $24.73 | $25.01 | $23.82 | $24.11 | $24.11 | 456,888 |
| 2021-05-04 | $26.93 | $26.93 | $24.65 | $24.75 | $24.75 | 587,315 |
| 2021-05-03 | $27.04 | $27.73 | $25.82 | $27.04 | $27.04 | 356,962 |
| 2021-04-30 | $26.54 | $27.52 | $25.85 | $26.54 | $26.54 | 287,769 |
| 2021-04-29 | $26.76 | $27.26 | $26.00 | $26.85 | $26.85 | 296,425 |
| 2021-04-28 | $25.01 | $26.80 | $24.54 | $26.66 | $26.66 | 223,347 |
| 2021-04-27 | $25.67 | $26.03 | $24.71 | $25.14 | $25.14 | 274,621 |
| 2021-04-26 | $23.90 | $25.51 | $23.65 | $25.43 | $25.43 | 165,987 |
| 2021-04-23 | $23.68 | $24.80 | $23.49 | $23.80 | $23.80 | 213,374 |
| 2021-04-22 | $23.13 | $24.34 | $22.56 | $23.76 | $23.76 | 128,410 |
| 2021-04-21 | $22.41 | $23.23 | $22.02 | $23.22 | $23.22 | 234,046 |
| 2021-04-20 | $23.52 | $23.74 | $22.16 | $22.53 | $22.53 | 121,645 |
| 2021-04-19 | $24.68 | $25.23 | $23.49 | $23.76 | $23.76 | 222,087 |
| 2021-04-16 | $25.96 | $25.96 | $24.40 | $24.85 | $24.85 | 218,739 |
| 2021-04-15 | $24.23 | $25.84 | $23.97 | $25.65 | $25.65 | 254,807 |
| 2021-04-14 | $23.49 | $24.44 | $22.99 | $23.96 | $23.96 | 208,414 |
| 2021-04-13 | $21.73 | $24.21 | $21.73 | $23.37 | $23.37 | 317,068 |
| 2021-04-12 | $22.61 | $22.70 | $21.55 | $21.91 | $21.91 | 220,972 |
| 2021-04-09 | $23.32 | $24.25 | $22.77 | $22.78 | $22.78 | 116,585 |
| 2021-04-08 | $23.29 | $24.38 | $23.20 | $23.49 | $23.49 | 132,064 |
| 2021-04-07 | $24.44 | $24.44 | $23.23 | $23.24 | $23.24 | 208,429 |
| 2021-04-06 | $25.10 | $25.75 | $23.63 | $24.60 | $24.60 | 303,891 |
| 2021-04-05 | $24.78 | $26.34 | $24.50 | $24.90 | $24.90 | 385,666 |
| 2021-04-01 | $24.82 | $25.74 | $24.08 | $24.74 | $24.74 | 370,639 |
| 2021-03-31 | $22.43 | $25.33 | $22.43 | $25.12 | $25.12 | 1,007,821 |
| 2021-03-30 | $24.36 | $24.50 | $22.51 | $22.66 | $22.66 | 382,230 |
| 2021-03-29 | $26.81 | $26.81 | $24.12 | $24.30 | $24.30 | 525,572 |
| 2021-03-26 | $28.54 | $28.62 | $26.16 | $26.90 | $26.90 | 414,461 |
| 2021-03-25 | $24.88 | $28.66 | $24.31 | $28.24 | $28.24 | 1,144,569 |
| 2021-03-24 | $22.71 | $25.71 | $22.35 | $25.40 | $25.40 | 1,340,283 |
| 2021-03-23 | $24.35 | $24.67 | $21.74 | $21.74 | $21.74 | 291,731 |
| 2021-03-22 | $24.41 | $25.28 | $24.41 | $24.54 | $24.54 | 198,214 |
| 2021-03-19 | $23.83 | $25.00 | $23.37 | $24.36 | $24.36 | 1,457,103 |
| 2021-03-18 | $24.32 | $25.34 | $23.73 | $23.90 | $23.90 | 336,139 |
| 2021-03-17 | $25.40 | $25.66 | $24.37 | $24.79 | $24.79 | 310,750 |
| 2021-03-16 | $24.70 | $25.66 | $24.50 | $25.62 | $25.62 | 359,109 |
| 2021-03-15 | $23.45 | $25.14 | $23.41 | $24.74 | $24.74 | 522,261 |
| 2021-03-12 | $22.82 | $23.61 | $22.21 | $23.04 | $23.04 | 318,589 |
| 2021-03-11 | $22.78 | $23.91 | $22.78 | $23.81 | $23.81 | 404,612 |
| 2021-03-10 | $21.89 | $22.79 | $21.63 | $22.35 | $22.35 | 617,909 |
| 2021-03-09 | $20.84 | $22.21 | $20.84 | $21.79 | $21.79 | 442,788 |
| 2021-03-08 | $21.86 | $22.37 | $20.08 | $20.62 | $20.62 | 272,797 |
| 2021-03-05 | $21.42 | $21.70 | $19.67 | $21.37 | $21.37 | 318,114 |
| 2021-03-04 | $22.20 | $22.20 | $21.03 | $21.18 | $21.18 | 567,439 |
| 2021-03-03 | $21.72 | $22.67 | $21.48 | $21.91 | $21.91 | 289,910 |
| 2021-03-02 | $21.47 | $22.01 | $21.00 | $21.71 | $21.71 | 490,848 |
| 2021-03-01 | $22.76 | $23.24 | $21.05 | $21.49 | $21.49 | 343,624 |
| 2021-02-26 | $23.85 | $24.74 | $22.26 | $22.32 | $22.32 | 447,776 |
| 2021-02-25 | $22.58 | $23.18 | $22.33 | $22.60 | $22.60 | 282,479 |
| 2021-02-24 | $21.25 | $23.02 | $21.22 | $22.95 | $22.95 | 273,625 |
| 2021-02-23 | $21.89 | $22.17 | $20.88 | $21.11 | $21.11 | 615,839 |
| 2021-02-22 | $22.98 | $23.70 | $21.88 | $21.95 | $21.95 | 481,325 |
| 2021-02-19 | $23.86 | $25.05 | $22.47 | $23.25 | $23.25 | 654,924 |
| 2021-02-18 | $25.50 | $27.20 | $23.27 | $23.75 | $23.75 | 841,961 |
| 2021-02-17 | $23.09 | $24.57 | $21.99 | $24.00 | $24.00 | 819,892 |
| 2021-02-16 | $22.33 | $23.47 | $21.99 | $23.00 | $23.00 | 802,763 |
| 2021-02-12 | $17.07 | $23.87 | $16.80 | $22.85 | $22.85 | 2,834,859 |
| 2021-02-11 | $15.83 | $16.25 | $15.00 | $15.70 | $15.70 | 250,884 |
| 2021-02-10 | $15.37 | $15.85 | $15.02 | $15.73 | $15.73 | 258,102 |
| 2021-02-09 | $15.57 | $15.76 | $15.22 | $15.38 | $15.38 | 351,373 |
| 2021-02-08 | $14.52 | $15.73 | $14.16 | $15.52 | $15.52 | 430,332 |
| 2021-02-05 | $14.58 | $14.87 | $14.11 | $14.52 | $14.52 | 425,989 |
| 2021-02-04 | $14.70 | $14.80 | $13.55 | $14.58 | $14.58 | 643,997 |
| 2021-02-03 | $14.33 | $14.64 | $13.65 | $14.16 | $14.16 | 631,877 |
| 2021-02-02 | $14.41 | $14.98 | $13.00 | $14.35 | $14.35 | 2,485,914 |
| 2021-02-01 | $11.40 | $11.40 | $10.72 | $11.00 | $11.00 | 692,399 |
| 2021-01-29 | $12.03 | $12.27 | $11.05 | $11.21 | $11.21 | 604,832 |
| 2021-01-28 | $12.35 | $12.38 | $11.89 | $11.93 | $11.93 | 142,781 |
| 2021-01-27 | $12.97 | $13.50 | $11.88 | $12.07 | $12.07 | 339,301 |
| 2021-01-26 | $13.86 | $14.05 | $13.22 | $13.26 | $13.26 | 237,765 |
| 2021-01-25 | $13.48 | $14.09 | $13.48 | $13.77 | $13.77 | 100,310 |
| 2021-01-22 | $13.17 | $13.66 | $13.01 | $13.61 | $13.61 | 122,432 |
| 2021-01-21 | $13.58 | $13.58 | $13.16 | $13.35 | $13.35 | 139,489 |
| 2021-01-20 | $13.86 | $13.86 | $13.45 | $13.56 | $13.56 | 145,748 |
| 2021-01-19 | $13.64 | $13.92 | $13.38 | $13.74 | $13.74 | 118,952 |
| 2021-01-15 | $14.33 | $14.53 | $13.35 | $13.59 | $13.59 | 202,400 |
| 2021-01-14 | $13.70 | $14.43 | $13.40 | $14.40 | $14.40 | 172,380 |
| 2021-01-13 | $13.37 | $13.67 | $13.23 | $13.61 | $13.61 | 166,259 |
| 2021-01-12 | $13.20 | $13.77 | $13.20 | $13.46 | $13.46 | 164,364 |
| 2021-01-11 | $12.91 | $13.30 | $12.78 | $13.24 | $13.24 | 299,517 |
| 2021-01-08 | $12.83 | $12.97 | $12.50 | $12.82 | $12.82 | 96,186 |
| 2021-01-07 | $12.75 | $12.76 | $12.26 | $12.67 | $12.67 | 97,145 |
| 2021-01-06 | $12.35 | $12.58 | $12.23 | $12.39 | $12.39 | 129,111 |
| 2021-01-05 | $12.22 | $12.70 | $12.22 | $12.37 | $12.37 | 128,570 |
| 2021-01-04 | $12.19 | $12.49 | $11.80 | $12.30 | $12.30 | 141,505 |
| 2020-12-31 | $12.29 | $12.29 | $11.89 | $12.01 | $12.01 | 128,450 |
| 2020-12-30 | $12.20 | $12.74 | $12.20 | $12.38 | $12.38 | 78,709 |
| 2020-12-29 | $12.82 | $12.90 | $12.09 | $12.31 | $12.31 | 166,978 |
| 2020-12-28 | $13.32 | $13.38 | $12.81 | $12.88 | $12.88 | 216,241 |
| 2020-12-24 | $13.70 | $13.70 | $13.18 | $13.24 | $13.24 | 122,628 |
| 2020-12-23 | $13.82 | $13.89 | $13.20 | $13.25 | $13.25 | 77,561 |
| 2020-12-22 | $13.02 | $13.98 | $12.92 | $13.82 | $13.82 | 238,050 |
| 2020-12-21 | $12.81 | $13.11 | $12.75 | $13.02 | $13.02 | 291,948 |
| 2020-12-18 | $13.26 | $13.43 | $13.00 | $13.06 | $13.06 | 1,644,403 |
| 2020-12-17 | $13.26 | $13.44 | $12.87 | $13.26 | $13.26 | 303,937 |
| 2020-12-16 | $13.42 | $13.53 | $12.83 | $13.09 | $13.09 | 228,598 |
| 2020-12-15 | $13.00 | $13.49 | $12.48 | $13.46 | $13.46 | 370,409 |
| 2020-12-14 | $11.32 | $12.87 | $11.21 | $12.73 | $12.73 | 474,271 |
| 2020-12-11 | $11.28 | $11.54 | $11.08 | $11.17 | $11.17 | 162,422 |
| 2020-12-10 | $11.92 | $11.92 | $11.21 | $11.44 | $11.44 | 252,715 |
| 2020-12-09 | $12.79 | $12.91 | $11.04 | $11.47 | $11.47 | 563,653 |
| 2020-12-08 | $11.74 | $11.74 | $11.29 | $11.56 | $11.56 | 385,298 |
| 2020-12-07 | $12.11 | $12.25 | $11.66 | $11.71 | $11.71 | 184,590 |
| 2020-12-04 | $11.02 | $11.65 | $10.84 | $11.53 | $11.53 | 530,003 |
| 2020-12-03 | $11.10 | $11.12 | $10.82 | $11.00 | $11.00 | 251,000 |
| 2020-12-02 | $11.00 | $11.27 | $10.86 | $11.08 | $11.08 | 181,257 |
| 2020-12-01 | $11.35 | $11.45 | $10.82 | $11.00 | $11.00 | 174,321 |
| 2020-11-30 | $11.30 | $11.49 | $11.03 | $11.32 | $11.32 | 804,046 |
| 2020-11-27 | $11.23 | $11.37 | $11.06 | $11.29 | $11.29 | 82,224 |
| 2020-11-25 | $11.16 | $11.25 | $10.96 | $11.18 | $11.18 | 102,602 |
| 2020-11-24 | $11.58 | $11.64 | $11.01 | $11.12 | $11.12 | 200,612 |
| 2020-11-23 | $11.82 | $11.89 | $11.43 | $11.50 | $11.50 | 116,927 |
| 2020-11-20 | $11.66 | $11.77 | $11.35 | $11.73 | $11.73 | 168,861 |
| 2020-11-19 | $12.32 | $12.50 | $11.55 | $11.79 | $11.79 | 185,636 |
| 2020-11-18 | $12.41 | $12.47 | $12.09 | $12.12 | $12.12 | 184,008 |
| 2020-11-17 | $12.30 | $12.50 | $12.10 | $12.35 | $12.35 | 204,093 |
| 2020-11-16 | $12.46 | $12.56 | $12.05 | $12.40 | $12.40 | 184,020 |
| 2020-11-13 | $12.49 | $12.50 | $12.12 | $12.30 | $12.30 | 161,958 |
| 2020-11-12 | $12.38 | $12.55 | $12.06 | $12.36 | $12.36 | 222,386 |
| 2020-11-11 | $12.50 | $12.52 | $12.11 | $12.39 | $12.39 | 201,859 |
| 2020-11-10 | $11.97 | $12.74 | $11.93 | $12.39 | $12.39 | 236,958 |
| 2020-11-09 | $12.53 | $13.22 | $11.93 | $12.19 | $12.19 | 200,420 |
| 2020-11-06 | $13.72 | $13.75 | $12.20 | $12.31 | $12.31 | 280,479 |
| 2020-11-05 | $14.04 | $14.14 | $13.00 | $13.73 | $13.73 | 422,905 |
| 2020-11-04 | $11.39 | $14.07 | $11.13 | $13.94 | $13.94 | 866,072 |
| 2020-11-03 | $11.16 | $11.39 | $10.78 | $11.36 | $11.36 | 176,158 |
| 2020-11-02 | $10.95 | $11.27 | $10.95 | $11.03 | $11.03 | 223,136 |
| 2020-10-30 | $11.12 | $11.18 | $10.74 | $10.91 | $10.91 | 268,043 |
| 2020-10-29 | $11.26 | $11.39 | $10.96 | $11.26 | $11.26 | 190,906 |
| 2020-10-28 | $11.35 | $11.43 | $11.01 | $11.27 | $11.27 | 137,892 |
| 2020-10-27 | $11.35 | $11.74 | $11.35 | $11.49 | $11.49 | 115,702 |
| 2020-10-26 | $11.30 | $11.69 | $11.07 | $11.35 | $11.35 | 161,922 |
| 2020-10-23 | $11.78 | $11.78 | $11.16 | $11.45 | $11.45 | 377,006 |
| 2020-10-22 | $12.25 | $12.33 | $11.75 | $11.82 | $11.82 | 337,889 |
| 2020-10-21 | $12.77 | $12.85 | $11.67 | $11.95 | $11.95 | 814,741 |
| 2020-10-20 | $11.23 | $11.42 | $11.00 | $11.26 | $11.26 | 204,709 |
| 2020-10-19 | $11.44 | $11.45 | $11.02 | $11.12 | $11.12 | 170,830 |
| 2020-10-16 | $11.34 | $11.73 | $11.31 | $11.38 | $11.38 | 180,005 |
| 2020-10-15 | $11.12 | $11.56 | $10.70 | $11.45 | $11.45 | 155,426 |
| 2020-10-14 | $11.19 | $11.43 | $11.08 | $11.23 | $11.23 | 127,618 |
| 2020-10-13 | $11.31 | $11.44 | $10.66 | $11.22 | $11.22 | 320,916 |
| 2020-10-12 | $11.12 | $11.39 | $10.93 | $11.34 | $11.34 | 132,306 |
| 2020-10-09 | $11.12 | $11.18 | $10.84 | $11.07 | $11.07 | 105,287 |
| 2020-10-08 | $11.21 | $11.26 | $10.90 | $11.04 | $11.04 | 138,916 |
| 2020-10-07 | $10.97 | $11.13 | $10.75 | $11.07 | $11.07 | 114,839 |
| 2020-10-06 | $10.67 | $11.08 | $10.48 | $10.93 | $10.93 | 279,664 |
| 2020-10-05 | $10.25 | $10.67 | $9.86 | $10.64 | $10.64 | 163,907 |
| 2020-10-02 | $10.12 | $10.48 | $10.04 | $10.12 | $10.12 | 242,937 |
| 2020-10-01 | $10.04 | $10.45 | $9.92 | $10.31 | $10.31 | 246,195 |
| 2020-09-30 | $10.04 | $10.15 | $9.89 | $9.99 | $9.99 | 257,114 |
| 2020-09-29 | $9.99 | $10.18 | $9.67 | $9.93 | $9.93 | 155,214 |
| 2020-09-28 | $10.23 | $10.23 | $9.93 | $10.00 | $10.00 | 147,988 |
| 2020-09-25 | $10.01 | $10.45 | $10.01 | $10.14 | $10.14 | 192,246 |
| 2020-09-24 | $10.02 | $10.25 | $9.88 | $10.02 | $10.02 | 233,790 |
| 2020-09-23 | $10.26 | $10.69 | $10.01 | $10.12 | $10.12 | 332,740 |
| 2020-09-22 | $10.27 | $10.32 | $10.05 | $10.30 | $10.30 | 262,192 |
| 2020-09-21 | $10.52 | $10.57 | $10.14 | $10.23 | $10.23 | 400,907 |
| 2020-09-18 | $10.63 | $10.92 | $10.03 | $10.66 | $10.66 | 1,470,245 |
| 2020-09-17 | $10.78 | $10.78 | $10.27 | $10.40 | $10.40 | 528,968 |
| 2020-09-16 | $12.07 | $12.07 | $10.81 | $10.85 | $10.85 | 842,038 |
| 2020-09-15 | $11.76 | $12.20 | $11.52 | $11.86 | $11.86 | 228,089 |
| 2020-09-14 | $12.59 | $12.80 | $11.55 | $11.67 | $11.67 | 389,469 |
| 2020-09-11 | $12.13 | $12.34 | $11.82 | $12.22 | $12.22 | 471,605 |
| 2020-09-10 | $12.25 | $12.65 | $12.15 | $12.17 | $12.17 | 210,888 |
| 2020-09-09 | $12.46 | $12.50 | $12.00 | $12.16 | $12.16 | 246,611 |
| 2020-09-08 | $13.07 | $13.07 | $12.31 | $12.31 | $12.31 | 206,817 |
| 2020-09-04 | $12.50 | $13.36 | $12.36 | $13.29 | $13.29 | 300,330 |
| 2020-09-03 | $12.60 | $12.87 | $12.25 | $12.31 | $12.31 | 157,600 |
| 2020-09-02 | $12.62 | $12.66 | $12.16 | $12.62 | $12.62 | 154,778 |
| 2020-09-01 | $12.93 | $13.25 | $12.53 | $12.64 | $12.64 | 122,529 |
| 2020-08-31 | $12.85 | $13.10 | $12.85 | $12.96 | $12.96 | 168,751 |
| 2020-08-28 | $12.74 | $12.97 | $12.65 | $12.89 | $12.89 | 75,056 |
| 2020-08-27 | $12.64 | $12.91 | $12.48 | $12.68 | $12.68 | 101,331 |
| 2020-08-26 | $13.02 | $13.02 | $12.52 | $12.64 | $12.64 | 235,380 |
| 2020-08-25 | $12.86 | $13.21 | $12.78 | $12.97 | $12.97 | 133,865 |
| 2020-08-24 | $13.19 | $13.57 | $12.77 | $12.88 | $12.88 | 153,303 |
| 2020-08-21 | $12.91 | $13.13 | $12.65 | $13.04 | $13.04 | 238,116 |
| 2020-08-20 | $12.30 | $13.47 | $12.22 | $12.99 | $12.99 | 165,484 |
| 2020-08-19 | $13.36 | $13.41 | $12.23 | $12.37 | $12.37 | 268,313 |
| 2020-08-18 | $13.18 | $13.65 | $12.98 | $13.35 | $13.35 | 281,395 |
| 2020-08-17 | $12.36 | $13.38 | $12.36 | $13.25 | $13.25 | 215,958 |
| 2020-08-14 | $12.67 | $12.79 | $12.27 | $12.32 | $12.32 | 144,875 |
| 2020-08-13 | $12.57 | $12.94 | $12.57 | $12.74 | $12.74 | 117,759 |
| 2020-08-12 | $12.51 | $12.74 | $12.46 | $12.60 | $12.60 | 104,387 |
| 2020-08-11 | $12.70 | $12.76 | $12.21 | $12.47 | $12.47 | 264,740 |
| 2020-08-10 | $12.95 | $12.98 | $12.66 | $12.72 | $12.72 | 145,485 |
| 2020-08-07 | $12.63 | $13.21 | $12.21 | $12.72 | $12.72 | 149,139 |
| 2020-08-06 | $12.26 | $13.30 | $12.26 | $12.91 | $12.91 | 235,039 |
| 2020-08-05 | $12.65 | $12.67 | $12.05 | $12.29 | $12.29 | 148,821 |
| 2020-08-04 | $12.66 | $12.80 | $12.32 | $12.55 | $12.55 | 98,912 |
| 2020-08-03 | $12.32 | $12.78 | $12.19 | $12.76 | $12.76 | 102,358 |
| 2020-07-31 | $12.53 | $12.57 | $11.96 | $12.24 | $12.24 | 332,047 |
| 2020-07-30 | $12.50 | $12.71 | $12.36 | $12.60 | $12.60 | 130,423 |
| 2020-07-29 | $12.59 | $12.78 | $12.42 | $12.54 | $12.54 | 197,942 |
| 2020-07-28 | $12.78 | $13.15 | $12.53 | $12.60 | $12.60 | 221,456 |
| 2020-07-27 | $12.24 | $13.03 | $12.24 | $12.83 | $12.83 | 266,799 |
| 2020-07-24 | $12.19 | $12.35 | $11.95 | $12.18 | $12.18 | 218,009 |
| 2020-07-23 | $12.59 | $12.72 | $12.20 | $12.32 | $12.32 | 125,497 |
| 2020-07-22 | $12.90 | $13.17 | $12.55 | $12.68 | $12.68 | 206,831 |
| 2020-07-21 | $13.44 | $13.78 | $12.71 | $12.90 | $12.90 | 408,869 |
| 2020-07-20 | $13.14 | $13.75 | $13.05 | $13.47 | $13.47 | 386,161 |
| 2020-07-17 | $12.59 | $13.27 | $12.59 | $13.09 | $13.09 | 297,000 |
| 2020-07-16 | $12.39 | $12.79 | $12.05 | $12.64 | $12.64 | 313,500 |
| 2020-07-15 | $12.79 | $12.95 | $12.06 | $12.40 | $12.40 | 745,700 |
| 2020-07-14 | $11.64 | $12.57 | $11.58 | $12.55 | $12.55 | 494,200 |
| 2020-07-13 | $11.39 | $12.04 | $11.13 | $11.65 | $11.65 | 461,500 |
| 2020-07-10 | $12.15 | $12.15 | $11.36 | $11.36 | $11.36 | 195,500 |
| 2020-07-09 | $11.48 | $12.61 | $11.32 | $12.08 | $12.08 | 687,500 |
| 2020-07-08 | $10.75 | $11.00 | $10.57 | $10.92 | $10.92 | 157,200 |
| 2020-07-07 | $10.60 | $11.07 | $10.60 | $10.70 | $10.70 | 166,900 |
| 2020-07-06 | $11.09 | $11.09 | $10.53 | $10.68 | $10.68 | 231,200 |
| 2020-07-02 | $10.65 | $11.22 | $10.54 | $10.98 | $10.98 | 290,300 |
| 2020-07-01 | $10.47 | $10.74 | $10.27 | $10.54 | $10.54 | 291,300 |
| 2020-06-30 | $10.22 | $10.51 | $9.98 | $10.46 | $10.46 | 202,600 |
| 2020-06-29 | $10.24 | $10.66 | $10.02 | $10.27 | $10.27 | 248,500 |
| 2020-06-26 | $9.82 | $10.25 | $9.56 | $10.12 | $10.12 | 1,368,737 |
| 2020-06-25 | $9.71 | $9.98 | $9.39 | $9.85 | $9.85 | 334,626 |
| 2020-06-24 | $10.43 | $10.58 | $9.49 | $9.75 | $9.75 | 375,370 |
| 2020-06-23 | $10.72 | $10.95 | $10.47 | $10.51 | $10.51 | 197,257 |
| 2020-06-22 | $9.97 | $10.67 | $9.54 | $10.64 | $10.64 | 399,595 |
| 2020-06-19 | $10.33 | $10.38 | $9.80 | $9.91 | $9.91 | 1,051,792 |
| 2020-06-18 | $9.83 | $10.30 | $9.61 | $10.27 | $10.27 | 282,540 |
| 2020-06-17 | $9.69 | $9.94 | $9.36 | $9.92 | $9.92 | 267,720 |
| 2020-06-16 | $9.80 | $10.14 | $9.55 | $9.73 | $9.73 | 259,512 |
| 2020-06-15 | $9.53 | $9.72 | $9.25 | $9.56 | $9.56 | 331,043 |
| 2020-06-12 | $10.24 | $10.34 | $9.42 | $9.67 | $9.67 | 421,241 |
| 2020-06-11 | $10.41 | $10.50 | $9.80 | $9.96 | $9.96 | 304,466 |
| 2020-06-10 | $10.74 | $10.95 | $10.31 | $10.63 | $10.63 | 176,602 |
| 2020-06-09 | $10.58 | $11.01 | $10.20 | $10.78 | $10.78 | 198,190 |
| 2020-06-08 | $10.79 | $10.89 | $10.42 | $10.72 | $10.72 | 223,277 |
| 2020-06-05 | $11.12 | $11.33 | $10.58 | $10.75 | $10.75 | 262,959 |
| 2020-06-04 | $10.98 | $11.28 | $10.83 | $10.90 | $10.90 | 235,249 |
| 2020-06-03 | $11.59 | $11.98 | $11.07 | $11.12 | $11.12 | 260,690 |
| 2020-06-02 | $10.89 | $11.57 | $10.54 | $11.52 | $11.52 | 241,408 |
| 2020-06-01 | $10.66 | $11.05 | $10.57 | $10.90 | $10.90 | 238,945 |
| 2020-05-29 | $11.04 | $11.17 | $10.41 | $10.66 | $10.66 | 432,666 |
| 2020-05-28 | $11.65 | $11.79 | $11.01 | $11.11 | $11.11 | 225,494 |
| 2020-05-27 | $11.73 | $11.73 | $10.70 | $11.54 | $11.54 | 282,101 |
| 2020-05-26 | $12.24 | $12.24 | $11.46 | $11.52 | $11.52 | 183,459 |
| 2020-05-22 | $12.23 | $12.23 | $11.42 | $11.88 | $11.88 | 192,300 |
| 2020-05-21 | $11.38 | $12.36 | $11.04 | $12.19 | $12.19 | 350,538 |
| 2020-05-20 | $10.77 | $11.46 | $10.62 | $11.33 | $11.33 | 250,461 |
| 2020-05-19 | $11.26 | $11.72 | $10.58 | $10.65 | $10.65 | 159,842 |
| 2020-05-18 | $11.73 | $12.18 | $11.14 | $11.31 | $11.31 | 230,537 |
| 2020-05-15 | $11.18 | $11.34 | $10.82 | $11.29 | $11.29 | 168,831 |
| 2020-05-14 | $11.21 | $11.67 | $10.92 | $11.11 | $11.11 | 187,698 |
| 2020-05-13 | $12.26 | $12.60 | $10.87 | $11.50 | $11.50 | 244,203 |
| 2020-05-12 | $12.13 | $12.72 | $11.69 | $12.24 | $12.24 | 302,026 |
| 2020-05-11 | $10.99 | $12.19 | $10.99 | $12.07 | $12.07 | 243,991 |
| 2020-05-08 | $11.29 | $11.72 | $11.01 | $11.24 | $11.24 | 137,789 |
| 2020-05-07 | $9.69 | $11.92 | $9.69 | $11.21 | $11.21 | 508,905 |
| 2020-05-06 | $12.14 | $12.39 | $11.68 | $11.92 | $11.92 | 183,445 |
| 2020-05-05 | $12.41 | $12.72 | $12.08 | $12.17 | $12.17 | 198,732 |
| 2020-05-04 | $11.37 | $12.08 | $11.02 | $12.08 | $12.08 | 224,153 |
| 2020-05-01 | $10.95 | $11.48 | $10.47 | $11.37 | $11.37 | 244,983 |
| 2020-04-30 | $10.96 | $11.43 | $10.61 | $11.22 | $11.22 | 226,117 |
| 2020-04-29 | $11.54 | $11.73 | $10.85 | $11.13 | $11.13 | 557,542 |
| 2020-04-28 | $12.57 | $12.58 | $11.10 | $11.26 | $11.26 | 239,816 |
| 2020-04-27 | $12.18 | $12.92 | $12.00 | $12.31 | $12.31 | 282,975 |
| 2020-04-24 | $11.53 | $12.08 | $11.22 | $11.95 | $11.95 | 283,849 |
| 2020-04-23 | $11.75 | $11.99 | $11.46 | $11.52 | $11.52 | 187,293 |
| 2020-04-22 | $9.74 | $12.59 | $9.50 | $11.76 | $11.76 | 1,139,004 |
| 2020-04-21 | $12.21 | $12.90 | $11.96 | $12.00 | $12.00 | 180,393 |
| 2020-04-20 | $11.54 | $12.98 | $11.54 | $12.51 | $12.51 | 165,887 |
| 2020-04-17 | $11.57 | $12.01 | $11.37 | $11.86 | $11.86 | 177,018 |
| 2020-04-16 | $11.39 | $11.57 | $10.85 | $11.46 | $11.46 | 185,839 |
| 2020-04-15 | $11.26 | $11.55 | $10.84 | $11.26 | $11.26 | 198,341 |
| 2020-04-14 | $11.44 | $11.88 | $11.26 | $11.72 | $11.72 | 189,687 |
| 2020-04-13 | $11.46 | $11.59 | $11.05 | $11.22 | $11.22 | 153,999 |
| 2020-04-09 | $11.24 | $11.68 | $11.08 | $11.60 | $11.60 | 237,636 |
| 2020-04-08 | $11.36 | $11.49 | $11.00 | $11.09 | $11.09 | 227,996 |
| 2020-04-07 | $12.20 | $12.26 | $11.01 | $11.09 | $11.09 | 283,547 |
| 2020-04-06 | $10.68 | $11.92 | $10.50 | $11.87 | $11.87 | 264,984 |
| 2020-04-03 | $11.41 | $11.50 | $10.23 | $10.35 | $10.35 | 212,565 |
| 2020-04-02 | $10.97 | $11.62 | $10.51 | $11.51 | $11.51 | 233,082 |
| 2020-04-01 | $10.20 | $11.24 | $10.20 | $10.99 | $10.99 | 289,752 |
| 2020-03-31 | $10.62 | $10.85 | $10.21 | $10.70 | $10.70 | 204,321 |
| 2020-03-30 | $9.69 | $10.83 | $9.57 | $10.63 | $10.63 | 170,618 |
| 2020-03-27 | $9.77 | $10.39 | $9.53 | $9.60 | $9.60 | 189,748 |
| 2020-03-26 | $9.63 | $10.60 | $9.34 | $10.12 | $10.12 | 209,455 |
| 2020-03-25 | $9.27 | $9.88 | $9.12 | $9.56 | $9.56 | 231,750 |
| 2020-03-24 | $9.46 | $9.92 | $9.01 | $9.37 | $9.37 | 287,414 |
| 2020-03-23 | $9.01 | $9.40 | $8.55 | $9.14 | $9.14 | 231,021 |
| 2020-03-20 | $8.70 | $9.43 | $8.32 | $8.97 | $8.97 | 561,552 |
| 2020-03-19 | $7.57 | $8.77 | $7.22 | $8.61 | $8.61 | 325,327 |
| 2020-03-18 | $7.50 | $8.25 | $7.10 | $7.54 | $7.54 | 351,340 |
| 2020-03-17 | $8.08 | $8.64 | $7.50 | $7.98 | $7.98 | 382,313 |
| 2020-03-16 | $8.81 | $9.50 | $8.04 | $8.10 | $8.10 | 511,230 |
| 2020-03-13 | $10.23 | $10.23 | $8.10 | $10.00 | $10.00 | 345,675 |
| 2020-03-12 | $8.87 | $10.09 | $8.68 | $9.72 | $9.72 | 427,775 |
| 2020-03-11 | $9.67 | $10.04 | $8.93 | $9.72 | $9.72 | 243,394 |
| 2020-03-10 | $9.62 | $10.11 | $8.81 | $9.99 | $9.99 | 260,207 |
| 2020-03-09 | $9.60 | $9.90 | $9.28 | $9.29 | $9.29 | 246,618 |
| 2020-03-06 | $10.80 | $11.22 | $10.33 | $10.43 | $10.43 | 154,996 |
| 2020-03-05 | $11.10 | $11.47 | $11.02 | $11.17 | $11.17 | 169,725 |
| 2020-03-04 | $10.93 | $11.50 | $10.66 | $11.42 | $11.42 | 137,482 |
| 2020-03-03 | $11.14 | $11.47 | $10.50 | $10.68 | $10.68 | 132,260 |
| 2020-03-02 | $10.76 | $11.21 | $10.37 | $11.12 | $11.12 | 168,189 |
| 2020-02-28 | $10.36 | $10.78 | $9.80 | $10.66 | $10.66 | 266,238 |
| 2020-02-27 | $11.78 | $11.88 | $10.77 | $10.81 | $10.81 | 130,182 |
| 2020-02-26 | $12.21 | $12.63 | $11.85 | $12.00 | $12.00 | 108,510 |
| 2020-02-25 | $12.24 | $12.44 | $11.88 | $12.15 | $12.15 | 198,451 |
| 2020-02-24 | $11.41 | $12.21 | $11.23 | $12.19 | $12.19 | 348,257 |
| 2020-02-21 | $11.93 | $11.95 | $11.23 | $11.88 | $11.88 | 168,019 |
| 2020-02-20 | $11.97 | $12.06 | $11.27 | $11.96 | $11.96 | 157,999 |
| 2020-02-19 | $12.43 | $12.60 | $11.93 | $11.98 | $11.98 | 146,637 |
| 2020-02-18 | $13.05 | $13.13 | $12.29 | $12.43 | $12.43 | 141,558 |
| 2020-02-14 | $12.95 | $13.25 | $12.71 | $13.05 | $13.05 | 111,667 |
| 2020-02-13 | $13.99 | $14.72 | $12.84 | $12.92 | $12.92 | 221,466 |
| 2020-02-12 | $13.07 | $13.57 | $13.00 | $13.51 | $13.51 | 118,696 |
| 2020-02-11 | $13.09 | $13.60 | $12.69 | $12.93 | $12.93 | 93,026 |
| 2020-02-10 | $12.72 | $13.05 | $12.70 | $12.90 | $12.90 | 105,537 |
| 2020-02-07 | $13.22 | $13.28 | $12.71 | $12.75 | $12.75 | 130,453 |
| 2020-02-06 | $13.05 | $13.22 | $12.77 | $13.13 | $13.13 | 76,289 |
| 2020-02-05 | $13.07 | $13.69 | $12.76 | $12.85 | $12.85 | 155,457 |
| 2020-02-04 | $12.94 | $13.10 | $12.64 | $12.90 | $12.90 | 113,145 |
| 2020-02-03 | $12.30 | $12.74 | $12.25 | $12.72 | $12.72 | 136,775 |
| 2020-01-31 | $12.28 | $12.29 | $11.81 | $12.17 | $12.17 | 227,727 |
| 2020-01-30 | $13.16 | $13.16 | $12.04 | $12.36 | $12.36 | 296,493 |
| 2020-01-29 | $13.59 | $13.84 | $13.31 | $13.34 | $13.34 | 88,422 |
| 2020-01-28 | $13.51 | $13.75 | $13.26 | $13.53 | $13.53 | 88,448 |
| 2020-01-27 | $12.80 | $13.50 | $12.69 | $13.31 | $13.31 | 105,295 |
| 2020-01-24 | $13.51 | $13.60 | $12.86 | $13.11 | $13.11 | 159,732 |
| 2020-01-23 | $13.90 | $13.90 | $13.41 | $13.41 | $13.41 | 142,621 |
| 2020-01-22 | $13.70 | $14.10 | $13.69 | $13.92 | $13.92 | 101,725 |
| 2020-01-21 | $14.21 | $14.26 | $13.52 | $13.64 | $13.64 | 170,711 |
| 2020-01-17 | $15.54 | $15.70 | $14.17 | $14.26 | $14.26 | 207,812 |
| 2020-01-16 | $15.44 | $15.79 | $15.32 | $15.38 | $15.38 | 170,647 |
| 2020-01-15 | $15.45 | $15.90 | $14.99 | $15.23 | $15.23 | 163,391 |
| 2020-01-14 | $14.36 | $15.55 | $14.36 | $15.46 | $15.46 | 213,311 |
| 2020-01-13 | $15.32 | $15.39 | $14.31 | $14.46 | $14.46 | 180,869 |
| 2020-01-10 | $15.82 | $16.05 | $15.27 | $15.36 | $15.36 | 207,101 |
| 2020-01-09 | $15.47 | $15.84 | $15.16 | $15.77 | $15.77 | 180,612 |
| 2020-01-08 | $15.46 | $15.76 | $15.24 | $15.38 | $15.38 | 184,829 |
| 2020-01-07 | $15.20 | $15.97 | $14.84 | $15.50 | $15.50 | 191,290 |
| 2020-01-06 | $14.81 | $15.19 | $14.36 | $15.16 | $15.16 | 207,103 |
| 2020-01-03 | $15.31 | $15.49 | $14.78 | $14.96 | $14.96 | 120,629 |
| 2020-01-02 | $15.97 | $15.97 | $15.04 | $15.63 | $15.63 | 118,746 |
| 2019-12-31 | $15.65 | $16.17 | $15.65 | $15.83 | $15.83 | 144,486 |
| 2019-12-30 | $15.95 | $16.12 | $15.56 | $15.77 | $15.77 | 206,169 |
| 2019-12-27 | $16.85 | $16.85 | $15.80 | $16.00 | $16.00 | 223,384 |
| 2019-12-26 | $16.25 | $17.29 | $16.06 | $16.71 | $16.71 | 237,104 |
| 2019-12-24 | $17.01 | $17.01 | $15.64 | $16.21 | $16.21 | 295,490 |
| 2019-12-23 | $16.01 | $17.63 | $15.73 | $17.01 | $17.01 | 567,737 |
| 2019-12-20 | $13.36 | $16.76 | $13.30 | $15.85 | $15.85 | 1,909,355 |
| 2019-12-19 | $12.83 | $13.03 | $12.71 | $12.83 | $12.83 | 115,690 |
| 2019-12-18 | $12.88 | $13.22 | $12.65 | $12.80 | $12.80 | 118,976 |
| 2019-12-17 | $12.82 | $13.02 | $12.60 | $12.88 | $12.88 | 185,135 |
| 2019-12-16 | $12.86 | $13.17 | $12.67 | $12.82 | $12.82 | 394,692 |
| 2019-12-13 | $12.99 | $13.25 | $12.62 | $12.85 | $12.85 | 137,818 |
| 2019-12-12 | $12.46 | $13.00 | $12.46 | $12.96 | $12.96 | 170,571 |
| 2019-12-11 | $12.49 | $13.01 | $12.35 | $12.50 | $12.50 | 245,121 |
| 2019-12-10 | $12.77 | $13.14 | $12.32 | $12.46 | $12.46 | 232,808 |
| 2019-12-09 | $12.96 | $13.32 | $12.49 | $12.78 | $12.78 | 174,627 |
| 2019-12-06 | $12.52 | $12.85 | $12.28 | $12.85 | $12.85 | 185,958 |
| 2019-12-05 | $12.33 | $12.90 | $12.13 | $12.41 | $12.41 | 182,984 |
| 2019-12-04 | $12.56 | $12.56 | $12.11 | $12.33 | $12.33 | 189,438 |
| 2019-12-03 | $12.27 | $12.52 | $12.25 | $12.43 | $12.43 | 212,689 |
| 2019-12-02 | $12.82 | $12.84 | $12.02 | $12.30 | $12.30 | 267,371 |
| 2019-11-29 | $12.35 | $13.12 | $12.35 | $12.82 | $12.82 | 135,007 |
| 2019-11-27 | $12.05 | $12.58 | $12.05 | $12.40 | $12.40 | 339,283 |
| 2019-11-26 | $11.54 | $12.31 | $11.43 | $12.05 | $12.05 | 219,885 |
| 2019-11-25 | $10.86 | $11.90 | $10.86 | $11.50 | $11.50 | 352,344 |
| 2019-11-22 | $11.25 | $11.38 | $10.65 | $10.72 | $10.72 | 273,109 |
| 2019-11-21 | $10.80 | $11.40 | $10.52 | $11.14 | $11.14 | 274,437 |
| 2019-11-20 | $10.74 | $11.08 | $10.40 | $10.75 | $10.75 | 597,554 |
| 2019-11-19 | $11.92 | $11.96 | $10.76 | $10.80 | $10.80 | 297,830 |
| 2019-11-18 | $10.44 | $10.72 | $10.17 | $10.24 | $10.24 | 176,814 |
| 2019-11-15 | $10.80 | $10.94 | $10.20 | $10.47 | $10.47 | 228,749 |
| 2019-11-14 | $10.27 | $10.88 | $10.16 | $10.71 | $10.71 | 217,393 |
| 2019-11-13 | $9.48 | $10.33 | $9.29 | $10.28 | $10.28 | 192,237 |
| 2019-11-12 | $9.15 | $9.46 | $8.94 | $9.43 | $9.43 | 173,914 |
| 2019-11-11 | $9.06 | $9.40 | $9.00 | $9.14 | $9.14 | 188,089 |
| 2019-11-08 | $9.01 | $9.31 | $8.97 | $9.07 | $9.07 | 224,799 |
| 2019-11-07 | $9.18 | $9.38 | $9.03 | $9.07 | $9.07 | 153,228 |
| 2019-11-06 | $9.01 | $9.22 | $8.84 | $9.06 | $9.06 | 150,935 |
| 2019-11-05 | $9.35 | $9.55 | $9.26 | $9.46 | $9.46 | 91,615 |
| 2019-11-04 | $9.15 | $9.61 | $9.04 | $9.35 | $9.35 | 140,497 |
| 2019-11-01 | $9.18 | $9.31 | $9.00 | $9.10 | $9.10 | 200,585 |
| 2019-10-31 | $8.70 | $9.12 | $8.52 | $9.10 | $9.10 | 153,344 |
| 2019-10-30 | $8.80 | $8.81 | $8.51 | $8.68 | $8.68 | 83,799 |
| 2019-10-29 | $8.91 | $8.94 | $8.67 | $8.85 | $8.85 | 81,231 |
| 2019-10-28 | $8.63 | $8.94 | $8.56 | $8.91 | $8.91 | 96,652 |
| 2019-10-25 | $8.51 | $8.67 | $8.36 | $8.59 | $8.59 | 78,165 |
| 2019-10-24 | $8.61 | $8.88 | $8.42 | $8.56 | $8.56 | 105,523 |
| 2019-10-23 | $9.20 | $9.26 | $8.40 | $8.66 | $8.66 | 210,168 |
| 2019-10-22 | $8.42 | $9.25 | $8.36 | $9.18 | $9.18 | 286,028 |
| 2019-10-21 | $7.87 | $8.34 | $7.79 | $8.34 | $8.34 | 144,778 |
| 2019-10-18 | $7.95 | $8.22 | $7.71 | $7.79 | $7.79 | 111,117 |
| 2019-10-17 | $8.21 | $8.40 | $7.95 | $8.02 | $8.02 | 150,065 |
| 2019-10-16 | $8.20 | $8.38 | $8.15 | $8.17 | $8.17 | 126,621 |
| 2019-10-15 | $7.81 | $8.22 | $7.81 | $8.22 | $8.22 | 163,756 |
| 2019-10-14 | $7.75 | $8.06 | $7.67 | $7.80 | $7.80 | 92,331 |
| 2019-10-11 | $7.55 | $7.91 | $7.53 | $7.76 | $7.76 | 161,495 |
| 2019-10-10 | $7.56 | $7.62 | $7.40 | $7.48 | $7.48 | 122,170 |
| 2019-10-09 | $7.63 | $7.74 | $7.42 | $7.52 | $7.52 | 147,179 |
| 2019-10-08 | $7.66 | $7.80 | $7.50 | $7.57 | $7.57 | 116,225 |
| 2019-10-07 | $7.78 | $7.93 | $7.65 | $7.73 | $7.73 | 143,439 |
| 2019-10-04 | $7.92 | $8.09 | $7.65 | $7.79 | $7.79 | 158,608 |
| 2019-10-03 | $7.74 | $7.92 | $7.71 | $7.92 | $7.92 | 134,436 |
| 2019-10-02 | $7.69 | $7.86 | $7.50 | $7.76 | $7.76 | 99,686 |
| 2019-10-01 | $7.84 | $8.04 | $7.73 | $7.76 | $7.76 | 149,671 |
| 2019-09-30 | $7.80 | $7.98 | $7.69 | $7.84 | $7.84 | 127,169 |
| 2019-09-27 | $7.61 | $8.11 | $7.61 | $7.80 | $7.80 | 179,314 |
| 2019-09-26 | $7.85 | $7.87 | $7.57 | $7.59 | $7.59 | 165,238 |
| 2019-09-25 | $8.05 | $8.15 | $7.81 | $7.86 | $7.86 | 216,391 |
| 2019-09-24 | $8.34 | $8.39 | $7.81 | $8.11 | $8.11 | 617,904 |
| 2019-09-23 | $8.25 | $8.49 | $8.22 | $8.29 | $8.29 | 146,148 |
| 2019-09-20 | $8.49 | $8.85 | $8.18 | $8.37 | $8.37 | 850,159 |
| 2019-09-19 | $8.58 | $8.83 | $8.43 | $8.51 | $8.51 | 91,221 |
| 2019-09-18 | $8.68 | $8.76 | $8.44 | $8.56 | $8.56 | 120,015 |
| 2019-09-17 | $8.76 | $8.86 | $8.41 | $8.70 | $8.70 | 202,132 |
| 2019-09-16 | $8.40 | $8.87 | $8.40 | $8.80 | $8.80 | 206,765 |
| 2019-09-13 | $8.76 | $8.81 | $8.29 | $8.42 | $8.42 | 167,408 |
| 2019-09-12 | $9.25 | $9.25 | $8.61 | $8.72 | $8.72 | 148,103 |
| 2019-09-11 | $8.83 | $9.24 | $8.69 | $9.23 | $9.23 | 179,366 |
| 2019-09-10 | $8.52 | $8.90 | $8.42 | $8.85 | $8.85 | 146,834 |
| 2019-09-09 | $8.92 | $8.92 | $8.41 | $8.59 | $8.59 | 93,184 |
| 2019-09-06 | $8.70 | $9.16 | $8.51 | $8.87 | $8.87 | 271,208 |
| 2019-09-05 | $8.33 | $8.72 | $8.19 | $8.68 | $8.68 | 134,089 |
| 2019-09-04 | $8.12 | $8.22 | $7.99 | $8.20 | $8.20 | 163,983 |
| 2019-09-03 | $8.32 | $8.38 | $7.94 | $8.00 | $8.00 | 202,714 |
| 2019-08-30 | $8.91 | $8.97 | $8.30 | $8.41 | $8.41 | 141,960 |
| 2019-08-29 | $8.99 | $9.06 | $8.80 | $8.89 | $8.89 | 272,657 |
| 2019-08-28 | $8.78 | $9.10 | $8.43 | $8.91 | $8.91 | 390,457 |
| 2019-08-27 | $8.08 | $9.19 | $8.00 | $8.93 | $8.93 | 864,017 |
| 2019-08-26 | $6.97 | $7.16 | $6.71 | $7.06 | $7.06 | 311,519 |
| 2019-08-23 | $7.23 | $7.30 | $6.84 | $6.89 | $6.89 | 184,068 |
| 2019-08-22 | $7.56 | $7.56 | $7.21 | $7.28 | $7.28 | 172,604 |
| 2019-08-21 | $7.74 | $7.82 | $7.47 | $7.54 | $7.54 | 104,148 |
| 2019-08-20 | $7.89 | $8.02 | $7.65 | $7.69 | $7.69 | 102,515 |
| 2019-08-19 | $7.88 | $8.02 | $7.73 | $7.89 | $7.89 | 105,842 |
| 2019-08-16 | $7.67 | $7.84 | $7.64 | $7.75 | $7.75 | 148,670 |
| 2019-08-15 | $8.20 | $8.20 | $7.52 | $7.60 | $7.60 | 146,723 |
| 2019-08-14 | $8.38 | $8.56 | $8.12 | $8.15 | $8.15 | 152,399 |
| 2019-08-13 | $8.34 | $8.71 | $8.34 | $8.54 | $8.54 | 138,071 |
| 2019-08-12 | $8.60 | $8.67 | $8.35 | $8.36 | $8.36 | 176,451 |
| 2019-08-09 | $8.90 | $8.93 | $8.60 | $8.60 | $8.60 | 99,762 |
| 2019-08-08 | $9.03 | $9.12 | $8.76 | $8.94 | $8.94 | 145,445 |
| 2019-08-07 | $8.82 | $9.29 | $8.79 | $9.00 | $9.00 | 232,248 |
| 2019-08-06 | $8.92 | $9.25 | $8.74 | $9.22 | $9.22 | 170,682 |
| 2019-08-05 | $9.00 | $9.00 | $8.64 | $8.79 | $8.79 | 281,033 |
| 2019-08-02 | $9.40 | $9.71 | $8.98 | $9.03 | $9.03 | 122,399 |
| 2019-08-01 | $9.36 | $9.69 | $9.29 | $9.44 | $9.44 | 191,482 |
| 2019-07-31 | $9.81 | $9.98 | $9.35 | $9.36 | $9.36 | 244,518 |
| 2019-07-30 | $9.70 | $9.92 | $9.68 | $9.83 | $9.83 | 107,491 |
| 2019-07-29 | $9.92 | $9.96 | $9.61 | $9.74 | $9.74 | 107,438 |
| 2019-07-26 | $9.76 | $10.03 | $9.75 | $9.93 | $9.93 | 165,251 |
| 2019-07-25 | $10.00 | $10.06 | $9.68 | $9.72 | $9.72 | 210,901 |
| 2019-07-24 | $9.88 | $10.08 | $9.73 | $10.01 | $10.01 | 122,904 |
| 2019-07-23 | $9.91 | $10.01 | $9.69 | $9.89 | $9.89 | 127,140 |
| 2019-07-22 | $9.89 | $10.02 | $9.77 | $9.87 | $9.87 | 94,252 |
| 2019-07-19 | $10.00 | $10.23 | $9.77 | $9.86 | $9.86 | 183,868 |
| 2019-07-18 | $9.75 | $10.01 | $9.71 | $10.00 | $10.00 | 162,243 |
| 2019-07-17 | $9.68 | $9.84 | $9.49 | $9.77 | $9.77 | 172,066 |
| 2019-07-16 | $9.69 | $9.78 | $9.57 | $9.68 | $9.68 | 135,950 |
| 2019-07-15 | $9.71 | $9.82 | $9.57 | $9.68 | $9.68 | 139,471 |
| 2019-07-12 | $9.84 | $9.86 | $9.68 | $9.68 | $9.68 | 159,692 |
| 2019-07-11 | $9.92 | $10.00 | $9.60 | $9.79 | $9.79 | 190,127 |
| 2019-07-10 | $10.20 | $10.29 | $9.71 | $9.95 | $9.95 | 158,370 |
| 2019-07-09 | $9.78 | $10.15 | $9.76 | $10.14 | $10.14 | 102,468 |
| 2019-07-08 | $10.06 | $10.21 | $9.68 | $9.86 | $9.86 | 172,831 |
| 2019-07-05 | $10.39 | $10.48 | $10.13 | $10.13 | $10.13 | 134,826 |
| 2019-07-03 | $10.08 | $10.48 | $10.07 | $10.45 | $10.45 | 81,736 |
| 2019-07-02 | $10.25 | $10.26 | $9.94 | $10.02 | $10.02 | 197,485 |
| 2019-07-01 | $10.70 | $10.70 | $10.12 | $10.27 | $10.27 | 173,252 |
| 2019-06-28 | $10.10 | $10.66 | $10.10 | $10.57 | $10.57 | 483,355 |
| 2019-06-27 | $9.77 | $10.09 | $9.76 | $10.09 | $10.09 | 167,098 |
| 2019-06-26 | $9.96 | $10.12 | $9.67 | $9.71 | $9.71 | 152,953 |
| 2019-06-25 | $9.70 | $10.01 | $9.56 | $9.87 | $9.87 | 168,727 |
| 2019-06-24 | $9.76 | $9.87 | $9.46 | $9.58 | $9.58 | 285,298 |
| 2019-06-21 | $9.91 | $10.10 | $9.62 | $9.74 | $9.74 | 633,344 |
| 2019-06-20 | $10.07 | $10.34 | $9.66 | $9.94 | $9.94 | 213,941 |
| 2019-06-19 | $10.03 | $10.23 | $9.87 | $10.00 | $10.00 | 199,720 |
| 2019-06-18 | $9.83 | $10.15 | $9.70 | $10.01 | $10.01 | 303,219 |
| 2019-06-17 | $9.52 | $9.95 | $9.41 | $9.73 | $9.73 | 487,229 |
| 2019-06-14 | $9.98 | $9.98 | $9.37 | $9.40 | $9.40 | 308,171 |
| 2019-06-13 | $9.80 | $10.13 | $9.77 | $9.96 | $9.96 | 654,748 |
| 2019-06-12 | $9.58 | $9.85 | $9.46 | $9.75 | $9.75 | 349,553 |
| 2019-06-11 | $9.37 | $9.86 | $9.34 | $9.60 | $9.60 | 472,988 |
| 2019-06-10 | $9.13 | $9.53 | $8.92 | $9.24 | $9.24 | 579,392 |
| 2019-06-07 | $8.87 | $9.34 | $8.67 | $9.09 | $9.09 | 491,836 |
| 2019-06-06 | $9.30 | $9.41 | $8.73 | $8.85 | $8.85 | 165,626 |
| 2019-06-05 | $9.79 | $9.87 | $9.28 | $9.31 | $9.31 | 132,259 |
| 2019-06-04 | $9.64 | $9.82 | $9.49 | $9.75 | $9.75 | 172,519 |
| 2019-06-03 | $9.34 | $9.60 | $9.33 | $9.50 | $9.50 | 168,554 |
| 2019-05-31 | $9.36 | $9.47 | $9.30 | $9.32 | $9.32 | 228,853 |
| 2019-05-30 | $9.49 | $9.64 | $9.24 | $9.51 | $9.51 | 264,591 |
| 2019-05-29 | $9.35 | $9.51 | $9.18 | $9.46 | $9.46 | 385,036 |
| 2019-05-28 | $9.51 | $9.67 | $9.34 | $9.50 | $9.50 | 259,949 |
| 2019-05-24 | $9.00 | $9.62 | $8.98 | $9.49 | $9.49 | 1,126,253 |
| 2019-05-23 | $9.05 | $9.24 | $8.68 | $8.94 | $8.94 | 194,602 |
| 2019-05-22 | $9.47 | $9.63 | $9.20 | $9.23 | $9.23 | 132,777 |
| 2019-05-21 | $9.29 | $9.56 | $9.24 | $9.52 | $9.52 | 245,483 |
| 2019-05-20 | $9.43 | $9.52 | $9.15 | $9.28 | $9.28 | 202,750 |
| 2019-05-17 | $9.58 | $9.75 | $9.46 | $9.53 | $9.53 | 260,929 |
| 2019-05-16 | $9.79 | $10.01 | $9.60 | $9.65 | $9.65 | 186,432 |
| 2019-05-15 | $9.68 | $9.87 | $9.57 | $9.74 | $9.74 | 215,594 |
| 2019-05-14 | $9.61 | $9.91 | $9.59 | $9.79 | $9.79 | 200,067 |
| 2019-05-13 | $10.05 | $10.17 | $9.59 | $9.59 | $9.59 | 282,497 |
| 2019-05-10 | $10.40 | $10.50 | $10.06 | $10.36 | $10.36 | 247,347 |
| 2019-05-09 | $10.61 | $10.84 | $10.34 | $10.48 | $10.48 | 218,845 |
| 2019-05-08 | $10.52 | $11.04 | $10.38 | $10.84 | $10.84 | 809,031 |
| 2019-05-07 | $10.46 | $10.76 | $10.23 | $10.34 | $10.34 | 241,272 |
| 2019-05-06 | $10.20 | $10.57 | $10.20 | $10.56 | $10.56 | 356,418 |
| 2019-05-03 | $10.44 | $10.63 | $10.43 | $10.56 | $10.56 | 283,716 |
| 2019-05-02 | $10.03 | $10.47 | $10.03 | $10.40 | $10.40 | 332,498 |
| 2019-05-01 | $10.41 | $10.54 | $10.09 | $10.11 | $10.11 | 205,379 |
| 2019-04-30 | $10.64 | $10.72 | $10.38 | $10.40 | $10.40 | 261,310 |
| 2019-04-29 | $10.81 | $11.06 | $10.63 | $10.65 | $10.65 | 193,482 |
| 2019-04-26 | $10.86 | $10.95 | $10.62 | $10.88 | $10.88 | 125,619 |
| 2019-04-25 | $10.91 | $11.10 | $10.71 | $10.84 | $10.84 | 333,685 |
| 2019-04-24 | $11.15 | $11.18 | $10.74 | $10.94 | $10.94 | 101,012 |
| 2019-04-23 | $10.80 | $11.30 | $10.72 | $11.18 | $11.18 | 262,921 |
| 2019-04-22 | $10.70 | $11.01 | $10.47 | $10.80 | $10.80 | 212,317 |
| 2019-04-18 | $10.73 | $10.87 | $10.43 | $10.70 | $10.70 | 186,449 |
| 2019-04-17 | $10.95 | $10.95 | $10.49 | $10.76 | $10.76 | 292,035 |
| 2019-04-16 | $10.92 | $11.10 | $10.74 | $10.93 | $10.93 | 172,712 |
| 2019-04-15 | $11.13 | $11.25 | $10.80 | $10.91 | $10.91 | 175,298 |
| 2019-04-12 | $11.34 | $11.38 | $11.00 | $11.16 | $11.16 | 218,505 |
| 2019-04-11 | $11.46 | $11.62 | $11.18 | $11.20 | $11.20 | 293,767 |
| 2019-04-10 | $11.55 | $11.79 | $11.33 | $11.44 | $11.44 | 878,307 |
| 2019-04-09 | $12.23 | $12.32 | $11.51 | $11.54 | $11.54 | 263,772 |
| 2019-04-08 | $12.44 | $12.48 | $12.20 | $12.30 | $12.30 | 135,275 |
| 2019-04-05 | $12.17 | $12.54 | $12.00 | $12.49 | $12.49 | 121,537 |
| 2019-04-04 | $12.22 | $12.45 | $12.07 | $12.14 | $12.14 | 104,867 |
| 2019-04-03 | $12.12 | $12.31 | $12.05 | $12.22 | $12.22 | 145,743 |
| 2019-04-02 | $11.72 | $12.18 | $11.67 | $12.03 | $12.03 | 179,363 |
| 2019-04-01 | $12.02 | $12.35 | $11.63 | $11.65 | $11.65 | 403,932 |
| 2019-03-29 | $11.88 | $12.23 | $11.77 | $12.13 | $12.13 | 229,247 |
| 2019-03-28 | $11.73 | $11.94 | $11.65 | $11.76 | $11.76 | 265,555 |
| 2019-03-27 | $12.07 | $12.33 | $11.69 | $11.73 | $11.73 | 343,259 |
| 2019-03-26 | $12.08 | $12.19 | $11.88 | $12.09 | $12.09 | 141,516 |
| 2019-03-25 | $12.22 | $12.35 | $11.86 | $11.99 | $11.99 | 212,631 |
| 2019-03-22 | $13.23 | $13.28 | $12.25 | $12.30 | $12.30 | 375,538 |
| 2019-03-21 | $13.49 | $13.71 | $13.14 | $13.30 | $13.30 | 223,701 |
| 2019-03-20 | $14.04 | $14.08 | $13.51 | $13.64 | $13.64 | 158,564 |
| 2019-03-19 | $14.52 | $14.70 | $13.96 | $14.04 | $14.04 | 215,937 |
| 2019-03-18 | $14.34 | $14.73 | $14.12 | $14.49 | $14.49 | 332,968 |
| 2019-03-15 | $13.99 | $14.38 | $13.92 | $14.35 | $14.35 | 760,402 |
| 2019-03-14 | $13.93 | $14.21 | $13.53 | $13.97 | $13.97 | 250,055 |
| 2019-03-13 | $13.64 | $14.25 | $13.64 | $14.04 | $14.04 | 605,488 |
| 2019-03-12 | $13.16 | $13.76 | $13.15 | $13.56 | $13.56 | 510,089 |
| 2019-03-11 | $12.83 | $13.26 | $12.79 | $13.11 | $13.11 | 298,431 |
| 2019-03-08 | $12.96 | $13.18 | $12.68 | $12.80 | $12.80 | 201,091 |
| 2019-03-07 | $13.18 | $13.36 | $12.85 | $13.10 | $13.10 | 211,548 |
| 2019-03-06 | $13.94 | $14.03 | $13.22 | $13.23 | $13.23 | 289,833 |
| 2019-03-05 | $14.18 | $14.34 | $13.89 | $13.96 | $13.96 | 317,893 |
| 2019-03-04 | $13.99 | $14.77 | $13.99 | $14.27 | $14.27 | 445,586 |
| 2019-03-01 | $13.52 | $13.77 | $13.38 | $13.77 | $13.77 | 227,152 |
| 2019-02-28 | $13.51 | $13.64 | $13.24 | $13.40 | $13.40 | 327,191 |
| 2019-02-27 | $13.46 | $13.72 | $13.43 | $13.53 | $13.53 | 311,385 |
| 2019-02-26 | $13.45 | $13.73 | $13.35 | $13.48 | $13.48 | 335,268 |
| 2019-02-25 | $13.65 | $13.98 | $13.38 | $13.49 | $13.49 | 370,976 |
| 2019-02-22 | $13.36 | $13.79 | $13.17 | $13.41 | $13.41 | 855,913 |
| 2019-02-21 | $13.32 | $13.48 | $12.82 | $13.34 | $13.34 | 356,605 |
| 2019-02-20 | $13.29 | $13.61 | $13.25 | $13.42 | $13.42 | 520,012 |
| 2019-02-19 | $13.17 | $13.50 | $12.93 | $13.30 | $13.30 | 427,653 |
| 2019-02-15 | $12.97 | $13.55 | $12.57 | $13.15 | $13.15 | 613,546 |
| 2019-02-14 | $12.70 | $12.84 | $12.51 | $12.75 | $12.75 | 307,096 |
| 2019-02-13 | $12.78 | $12.91 | $12.60 | $12.75 | $12.75 | 481,212 |
| 2019-02-12 | $12.31 | $12.95 | $12.31 | $12.79 | $12.79 | 544,678 |
| 2019-02-11 | $12.37 | $12.42 | $12.11 | $12.28 | $12.28 | 301,128 |
| 2019-02-08 | $12.04 | $12.42 | $12.03 | $12.31 | $12.31 | 406,231 |
| 2019-02-07 | $12.13 | $12.29 | $11.87 | $12.13 | $12.13 | 270,069 |
| 2019-02-06 | $11.92 | $12.28 | $11.80 | $12.23 | $12.23 | 715,549 |
| 2019-02-05 | $11.84 | $12.21 | $11.78 | $11.88 | $11.88 | 513,106 |
| 2019-02-04 | $11.75 | $11.98 | $11.66 | $11.82 | $11.82 | 254,911 |
| 2019-02-01 | $11.75 | $12.00 | $11.55 | $11.72 | $11.72 | 271,776 |
| 2019-01-31 | $11.76 | $12.10 | $11.63 | $11.75 | $11.75 | 281,834 |
| 2019-01-30 | $11.54 | $11.83 | $11.40 | $11.75 | $11.75 | 314,684 |
| 2019-01-29 | $11.38 | $11.59 | $11.26 | $11.45 | $11.45 | 185,119 |
| 2019-01-28 | $11.63 | $11.75 | $11.18 | $11.39 | $11.39 | 230,845 |
| 2019-01-25 | $11.50 | $11.91 | $11.46 | $11.78 | $11.78 | 380,417 |
| 2019-01-24 | $11.35 | $11.55 | $11.24 | $11.42 | $11.42 | 165,254 |
| 2019-01-23 | $11.64 | $11.92 | $11.15 | $11.39 | $11.39 | 215,035 |
| 2019-01-22 | $11.86 | $11.97 | $11.33 | $11.59 | $11.59 | 383,455 |
| 2019-01-18 | $11.98 | $12.12 | $11.75 | $11.97 | $11.97 | 424,155 |
| 2019-01-17 | $11.91 | $12.28 | $11.79 | $11.93 | $11.93 | 298,043 |
| 2019-01-16 | $12.01 | $12.34 | $11.77 | $11.96 | $11.96 | 218,000 |
| 2019-01-15 | $11.71 | $12.11 | $11.64 | $12.04 | $12.04 | 273,178 |
| 2019-01-14 | $11.58 | $12.03 | $11.47 | $11.66 | $11.66 | 419,702 |
| 2019-01-11 | $11.22 | $11.85 | $11.10 | $11.73 | $11.73 | 406,948 |
| 2019-01-10 | $11.24 | $11.78 | $11.06 | $11.25 | $11.25 | 698,528 |
| 2019-01-09 | $11.44 | $11.70 | $11.17 | $11.31 | $11.31 | 414,685 |
| 2019-01-08 | $11.47 | $11.61 | $11.10 | $11.40 | $11.40 | 363,304 |
| 2019-01-07 | $11.14 | $11.42 | $10.85 | $11.34 | $11.34 | 1,320,950 |
| 2019-01-04 | $10.56 | $11.09 | $10.20 | $10.89 | $10.89 | 631,938 |
| 2019-01-03 | $10.53 | $10.66 | $10.24 | $10.32 | $10.32 | 615,064 |
| 2019-01-02 | $10.16 | $10.81 | $9.97 | $10.50 | $10.50 | 456,128 |
| 2018-12-31 | $10.34 | $10.65 | $10.17 | $10.30 | $10.30 | 388,758 |
| 2018-12-28 | $10.37 | $10.63 | $10.13 | $10.25 | $10.25 | 192,371 |
| 2018-12-27 | $9.91 | $10.56 | $9.15 | $10.33 | $10.33 | 663,778 |
| 2018-12-26 | $8.84 | $10.13 | $8.84 | $10.12 | $10.12 | 367,077 |
| 2018-12-24 | $8.75 | $9.09 | $8.63 | $8.73 | $8.73 | 145,130 |
| 2018-12-21 | $9.47 | $9.53 | $8.85 | $8.89 | $8.89 | 1,142,512 |
| 2018-12-20 | $9.61 | $9.70 | $9.20 | $9.40 | $9.40 | 391,843 |
| 2018-12-19 | $10.33 | $10.57 | $9.51 | $9.60 | $9.60 | 515,297 |
| 2018-12-18 | $11.12 | $11.12 | $10.05 | $10.31 | $10.31 | 507,426 |
| 2018-12-17 | $11.67 | $11.76 | $10.82 | $10.99 | $10.99 | 556,685 |
| 2018-12-14 | $11.59 | $11.85 | $11.36 | $11.71 | $11.71 | 363,069 |
| 2018-12-13 | $12.03 | $12.15 | $11.55 | $11.71 | $11.71 | 283,486 |
| 2018-12-12 | $11.80 | $12.26 | $11.59 | $11.91 | $11.91 | 383,111 |
| 2018-12-11 | $11.74 | $12.00 | $11.49 | $11.63 | $11.63 | 261,441 |
| 2018-12-10 | $11.71 | $11.71 | $11.07 | $11.57 | $11.57 | 365,710 |
| 2018-12-07 | $11.57 | $12.04 | $11.23 | $11.36 | $11.36 | 850,537 |
| 2018-12-06 | $11.29 | $11.73 | $11.05 | $11.67 | $11.67 | 343,721 |
| 2018-12-04 | $12.12 | $12.27 | $11.32 | $11.42 | $11.42 | 375,662 |
| 2018-12-03 | $12.33 | $12.33 | $11.72 | $12.17 | $12.17 | 359,963 |
| 2018-11-30 | $11.69 | $12.03 | $11.48 | $12.01 | $12.01 | 203,601 |
| 2018-11-29 | $11.88 | $12.12 | $11.65 | $11.75 | $11.75 | 1,365,627 |
| 2018-11-28 | $11.55 | $11.97 | $11.07 | $11.93 | $11.93 | 316,008 |
| 2018-11-27 | $12.36 | $12.58 | $11.24 | $11.48 | $11.48 | 477,913 |
| 2018-11-26 | $12.17 | $12.53 | $12.03 | $12.45 | $12.45 | 353,574 |
| 2018-11-23 | $11.74 | $12.44 | $11.74 | $11.99 | $11.99 | 153,873 |
| 2018-11-21 | $11.77 | $12.05 | $11.36 | $11.93 | $11.93 | 196,562 |
| 2018-11-20 | $11.85 | $12.57 | $11.45 | $11.60 | $11.60 | 461,953 |
| 2018-11-19 | $11.57 | $12.08 | $11.22 | $11.88 | $11.88 | 331,882 |
| 2018-11-16 | $11.30 | $12.02 | $11.30 | $11.66 | $11.66 | 445,938 |
| 2018-11-15 | $11.02 | $11.45 | $10.97 | $11.36 | $11.36 | 415,686 |
| 2018-11-14 | $11.55 | $11.60 | $10.84 | $11.04 | $11.04 | 475,270 |
| 2018-11-13 | $11.28 | $11.87 | $11.08 | $11.43 | $11.43 | 312,145 |
| 2018-11-12 | $12.36 | $12.36 | $11.29 | $11.36 | $11.36 | 544,569 |
| 2018-11-09 | $12.78 | $12.83 | $11.90 | $12.41 | $12.41 | 507,069 |
| 2018-11-08 | $13.09 | $13.61 | $12.81 | $12.91 | $12.91 | 605,523 |
| 2018-11-07 | $13.43 | $13.64 | $12.10 | $13.02 | $13.02 | 628,240 |
| 2018-11-06 | $12.96 | $13.33 | $12.46 | $12.81 | $12.81 | 340,657 |
| 2018-11-05 | $13.40 | $13.59 | $12.73 | $12.94 | $12.94 | 191,300 |
| 2018-11-02 | $13.05 | $13.74 | $13.05 | $13.36 | $13.36 | 487,034 |
| 2018-11-01 | $12.46 | $13.25 | $12.46 | $13.05 | $13.05 | 408,831 |
| 2018-10-31 | $12.61 | $12.94 | $11.95 | $12.40 | $12.40 | 458,252 |
| 2018-10-30 | $11.71 | $12.44 | $11.54 | $12.40 | $12.40 | 433,736 |
| 2018-10-29 | $12.66 | $12.67 | $11.56 | $11.78 | $11.78 | 473,935 |
| 2018-10-26 | $12.37 | $12.70 | $11.65 | $12.42 | $12.42 | 333,806 |
| 2018-10-25 | $11.70 | $12.71 | $11.61 | $12.65 | $12.65 | 543,830 |
| 2018-10-24 | $12.70 | $12.89 | $11.58 | $11.61 | $11.61 | 757,754 |
| 2018-10-23 | $12.34 | $13.23 | $12.33 | $12.65 | $12.65 | 610,294 |
| 2018-10-22 | $13.00 | $13.00 | $12.20 | $12.64 | $12.64 | 519,171 |
| 2018-10-19 | $12.27 | $13.21 | $12.09 | $12.98 | $12.98 | 764,094 |
| 2018-10-18 | $13.02 | $13.20 | $12.21 | $12.28 | $12.28 | 237,499 |
| 2018-10-17 | $13.01 | $13.27 | $12.01 | $13.03 | $13.03 | 619,241 |
| 2018-10-16 | $12.57 | $13.66 | $12.51 | $13.05 | $13.05 | 590,304 |
| 2018-10-15 | $12.51 | $12.55 | $11.87 | $12.47 | $12.47 | 439,995 |
| 2018-10-12 | $12.57 | $12.70 | $12.17 | $12.49 | $12.49 | 269,008 |
| 2018-10-11 | $12.15 | $12.70 | $12.01 | $12.31 | $12.31 | 266,443 |
| 2018-10-10 | $12.09 | $12.43 | $12.06 | $12.24 | $12.24 | 504,733 |
| 2018-10-09 | $12.40 | $12.60 | $12.02 | $12.29 | $12.29 | 305,458 |
| 2018-10-08 | $13.11 | $13.24 | $12.39 | $12.46 | $12.46 | 345,222 |
| 2018-10-05 | $13.12 | $13.37 | $12.95 | $13.19 | $13.19 | 356,971 |
| 2018-10-04 | $13.69 | $13.71 | $12.96 | $13.08 | $13.08 | 776,948 |
| 2018-10-03 | $13.35 | $13.77 | $13.21 | $13.74 | $13.74 | 240,553 |
| 2018-10-02 | $12.87 | $13.83 | $12.76 | $13.31 | $13.31 | 768,781 |
| 2018-10-01 | $13.15 | $13.22 | $12.75 | $12.88 | $12.88 | 324,922 |
| 2018-09-28 | $13.11 | $13.18 | $12.82 | $13.08 | $13.08 | 200,268 |
| 2018-09-27 | $13.01 | $13.30 | $12.94 | $13.16 | $13.16 | 268,326 |
| 2018-09-26 | $13.20 | $13.55 | $12.92 | $12.97 | $12.97 | 509,865 |
| 2018-09-25 | $14.24 | $14.55 | $12.96 | $13.07 | $13.07 | 290,418 |
| 2018-09-24 | $13.46 | $14.67 | $13.19 | $14.25 | $14.25 | 1,531,220 |
| 2018-09-21 | $13.63 | $13.78 | $13.25 | $13.34 | $13.34 | 3,875,985 |
| 2018-09-20 | $13.45 | $13.80 | $13.35 | $13.62 | $13.62 | 219,045 |
| 2018-09-19 | $13.19 | $13.75 | $12.99 | $13.36 | $13.36 | 273,897 |
| 2018-09-18 | $12.60 | $13.22 | $12.23 | $13.21 | $13.21 | 500,603 |
| 2018-09-17 | $13.44 | $13.44 | $12.62 | $12.70 | $12.70 | 373,087 |
| 2018-09-14 | $13.75 | $13.91 | $13.36 | $13.39 | $13.39 | 394,857 |
| 2018-09-13 | $13.90 | $13.94 | $13.48 | $13.80 | $13.80 | 274,109 |
| 2018-09-12 | $14.08 | $14.26 | $13.61 | $13.86 | $13.86 | 321,471 |
| 2018-09-11 | $13.95 | $14.08 | $13.32 | $14.05 | $14.05 | 232,217 |
| 2018-09-10 | $14.25 | $14.51 | $13.94 | $14.00 | $14.00 | 186,935 |
| 2018-09-07 | $14.26 | $14.54 | $13.93 | $14.11 | $14.11 | 249,411 |
| 2018-09-06 | $15.43 | $15.43 | $14.27 | $14.34 | $14.34 | 352,700 |
| 2018-09-05 | $15.77 | $15.90 | $15.25 | $15.38 | $15.38 | 218,547 |
| 2018-09-04 | $15.15 | $15.91 | $14.83 | $15.79 | $15.79 | 263,431 |
| 2018-08-31 | $15.48 | $15.77 | $15.10 | $15.22 | $15.22 | 262,357 |
| 2018-08-30 | $15.38 | $15.69 | $15.32 | $15.56 | $15.56 | 295,681 |
| 2018-08-29 | $15.22 | $15.69 | $14.99 | $15.41 | $15.41 | 349,901 |
| 2018-08-28 | $14.96 | $15.12 | $14.76 | $15.10 | $15.10 | 234,304 |
| 2018-08-27 | $14.67 | $15.02 | $14.67 | $14.98 | $14.98 | 232,206 |
| 2018-08-24 | $15.08 | $15.32 | $14.58 | $14.61 | $14.61 | 199,528 |
| 2018-08-23 | $15.67 | $15.74 | $15.01 | $15.07 | $15.07 | 233,359 |
| 2018-08-22 | $15.53 | $15.77 | $15.31 | $15.62 | $15.62 | 319,401 |
| 2018-08-21 | $15.15 | $15.67 | $15.15 | $15.51 | $15.51 | 363,178 |
| 2018-08-20 | $14.58 | $15.16 | $14.36 | $15.10 | $15.10 | 232,494 |
| 2018-08-17 | $14.60 | $14.74 | $14.29 | $14.51 | $14.51 | 271,352 |
| 2018-08-16 | $14.34 | $14.72 | $14.16 | $14.64 | $14.64 | 307,538 |
| 2018-08-15 | $15.18 | $15.18 | $14.03 | $14.27 | $14.27 | 381,419 |
| 2018-08-14 | $14.75 | $15.40 | $14.75 | $15.21 | $15.21 | 348,902 |
| 2018-08-13 | $14.93 | $14.93 | $14.36 | $14.72 | $14.72 | 515,435 |
| 2018-08-10 | $14.25 | $15.02 | $14.25 | $14.98 | $14.98 | 356,028 |
| 2018-08-09 | $14.17 | $14.88 | $14.17 | $14.31 | $14.31 | 330,153 |
| 2018-08-08 | $13.68 | $14.73 | $13.68 | $14.21 | $14.21 | 348,381 |
| 2018-08-07 | $13.91 | $14.42 | $13.71 | $14.34 | $14.34 | 364,475 |
| 2018-08-06 | $13.40 | $13.87 | $13.20 | $13.84 | $13.84 | 275,093 |
| 2018-08-03 | $13.52 | $13.55 | $13.13 | $13.33 | $13.33 | 624,649 |
| 2018-08-02 | $13.36 | $13.65 | $13.02 | $13.56 | $13.56 | 324,222 |
| 2018-08-01 | $14.85 | $14.98 | $13.28 | $13.39 | $13.39 | 442,224 |
| 2018-07-31 | $14.71 | $15.09 | $14.60 | $14.86 | $14.86 | 528,360 |
| 2018-07-30 | $14.85 | $14.97 | $14.20 | $14.69 | $14.69 | 535,482 |
| 2018-07-27 | $14.75 | $15.00 | $14.33 | $14.89 | $14.89 | 625,169 |
| 2018-07-26 | $14.18 | $14.86 | $14.07 | $14.70 | $14.70 | 258,388 |
| 2018-07-25 | $14.62 | $14.94 | $14.09 | $14.29 | $14.29 | 493,538 |
| 2018-07-24 | $14.86 | $15.06 | $14.61 | $14.62 | $14.62 | 316,432 |
| 2018-07-23 | $14.89 | $15.03 | $14.61 | $14.77 | $14.77 | 217,171 |
| 2018-07-20 | $15.05 | $15.17 | $14.75 | $14.85 | $14.85 | 221,934 |
| 2018-07-19 | $14.67 | $15.10 | $14.59 | $15.05 | $15.05 | 239,001 |
| 2018-07-18 | $14.46 | $14.80 | $14.24 | $14.77 | $14.77 | 228,411 |
| 2018-07-17 | $14.19 | $14.46 | $14.10 | $14.38 | $14.38 | 370,683 |
| 2018-07-16 | $14.90 | $15.01 | $14.21 | $14.26 | $14.26 | 514,428 |
| 2018-07-13 | $14.88 | $15.00 | $14.62 | $14.94 | $14.94 | 342,156 |
| 2018-07-12 | $14.90 | $14.96 | $14.64 | $14.90 | $14.90 | 520,722 |
| 2018-07-11 | $14.62 | $14.87 | $14.49 | $14.73 | $14.73 | 419,401 |
| 2018-07-10 | $15.18 | $15.21 | $14.56 | $14.70 | $14.70 | 408,750 |
| 2018-07-09 | $15.21 | $15.33 | $14.73 | $15.18 | $15.18 | 455,818 |
| 2018-07-06 | $14.99 | $15.20 | $14.84 | $15.02 | $15.02 | 494,402 |
| 2018-07-05 | $15.37 | $15.60 | $14.84 | $14.93 | $14.93 | 405,841 |
| 2018-07-03 | $15.25 | $15.43 | $15.02 | $15.22 | $15.22 | 204,007 |
| 2018-07-02 | $14.46 | $15.22 | $14.29 | $15.12 | $15.12 | 332,603 |
| 2018-06-29 | $14.83 | $14.97 | $14.43 | $14.58 | $14.58 | 597,389 |
| 2018-06-28 | $14.68 | $14.91 | $14.31 | $14.68 | $14.68 | 636,087 |
| 2018-06-27 | $15.42 | $15.53 | $14.57 | $14.63 | $14.63 | 661,605 |
| 2018-06-26 | $15.09 | $15.61 | $14.83 | $15.36 | $15.36 | 442,548 |
| 2018-06-25 | $15.53 | $15.53 | $14.91 | $15.08 | $15.08 | 564,308 |
| 2018-06-22 | $15.12 | $15.68 | $14.83 | $15.67 | $15.67 | 1,880,429 |
| 2018-06-21 | $15.42 | $15.42 | $14.80 | $15.04 | $15.04 | 420,487 |
| 2018-06-20 | $15.01 | $15.49 | $14.87 | $15.40 | $15.40 | 627,611 |
| 2018-06-19 | $14.39 | $14.99 | $14.17 | $14.98 | $14.98 | 588,804 |
| 2018-06-18 | $14.75 | $14.82 | $14.19 | $14.56 | $14.56 | 440,496 |
| 2018-06-15 | $14.67 | $15.01 | $14.41 | $14.85 | $14.85 | 4,532,953 |
| 2018-06-14 | $14.44 | $14.75 | $14.23 | $14.70 | $14.70 | 416,350 |
| 2018-06-13 | $14.33 | $14.50 | $14.17 | $14.33 | $14.33 | 389,213 |
| 2018-06-12 | $14.00 | $14.86 | $13.91 | $14.38 | $14.38 | 559,818 |
| 2018-06-11 | $13.98 | $14.08 | $13.54 | $14.02 | $14.02 | 515,965 |
| 2018-06-08 | $13.67 | $14.31 | $13.60 | $13.97 | $13.97 | 539,995 |
| 2018-06-07 | $14.07 | $14.21 | $13.70 | $13.74 | $13.74 | 356,791 |
| 2018-06-06 | $13.72 | $14.29 | $13.72 | $14.00 | $14.00 | 533,882 |
| 2018-06-05 | $13.41 | $14.27 | $13.32 | $13.75 | $13.75 | 669,420 |
| 2018-06-04 | $13.66 | $13.74 | $13.25 | $13.44 | $13.44 | 839,550 |
| 2018-06-01 | $13.64 | $13.91 | $13.23 | $13.69 | $13.69 | 637,109 |
| 2018-05-31 | $13.85 | $14.15 | $13.37 | $13.49 | $13.49 | 701,465 |
| 2018-05-30 | $14.38 | $14.78 | $13.77 | $13.90 | $13.90 | 575,050 |
| 2018-05-29 | $14.51 | $15.01 | $14.25 | $14.35 | $14.35 | 772,403 |
| 2018-05-25 | $14.83 | $15.15 | $14.48 | $14.62 | $14.62 | 403,893 |
| 2018-05-24 | $13.81 | $15.23 | $13.70 | $14.86 | $14.86 | 615,492 |
| 2018-05-23 | $14.65 | $14.86 | $14.20 | $14.32 | $14.32 | 477,200 |
| 2018-05-22 | $14.65 | $14.88 | $14.41 | $14.64 | $14.64 | 805,146 |
| 2018-05-21 | $14.26 | $15.19 | $14.17 | $14.65 | $14.65 | 1,123,862 |
| 2018-05-18 | $15.70 | $15.70 | $15.22 | $15.28 | $15.28 | 530,995 |
| 2018-05-17 | $16.37 | $16.37 | $15.43 | $15.60 | $15.60 | 1,030,014 |
| 2018-05-16 | $16.48 | $16.81 | $16.21 | $16.43 | $16.43 | 537,303 |
| 2018-05-15 | $17.00 | $17.33 | $16.04 | $16.48 | $16.48 | 773,550 |
| 2018-05-14 | $15.73 | $17.60 | $15.73 | $17.01 | $17.01 | 1,175,702 |
| 2018-05-11 | $14.72 | $15.97 | $14.55 | $15.72 | $15.72 | 1,275,922 |
| 2018-05-10 | $13.74 | $15.89 | $13.74 | $14.79 | $14.79 | 1,306,378 |
| 2018-05-09 | $12.75 | $13.69 | $12.04 | $13.56 | $13.56 | 1,353,953 |
| 2018-05-08 | $13.79 | $14.60 | $13.78 | $14.25 | $14.25 | 914,742 |
| 2018-05-07 | $13.96 | $14.13 | $13.76 | $13.90 | $13.90 | 601,011 |
| 2018-05-04 | $13.22 | $14.10 | $13.17 | $14.01 | $14.01 | 994,485 |
| 2018-05-03 | $13.10 | $13.43 | $12.64 | $13.19 | $13.19 | 804,259 |
| 2018-05-02 | $12.15 | $13.30 | $12.06 | $13.17 | $13.17 | 1,260,525 |
| 2018-05-01 | $12.02 | $12.18 | $11.92 | $12.16 | $12.16 | 955,604 |
| 2018-04-30 | $12.12 | $12.35 | $11.92 | $12.00 | $12.00 | 1,238,239 |
| 2018-04-27 | $11.79 | $12.27 | $11.62 | $12.11 | $12.11 | 1,487,325 |
| 2018-04-26 | $11.14 | $12.04 | $11.14 | $11.79 | $11.79 | 2,751,684 |
| 2018-04-25 | $11.00 | $11.08 | $10.43 | $10.99 | $10.99 | 2,592,691 |
| 2018-04-24 | $11.55 | $12.15 | $10.83 | $11.09 | $11.09 | 4,497,764 |
| 2018-04-23 | $13.69 | $13.70 | $11.05 | $11.50 | $11.50 | 15,140,857 |
| 2018-04-20 | $34.78 | $36.98 | $34.67 | $36.84 | $36.84 | 438,959 |
| 2018-04-19 | $35.95 | $36.39 | $34.38 | $34.97 | $34.97 | 283,646 |
| 2018-04-18 | $38.76 | $38.76 | $35.96 | $36.01 | $36.01 | 424,130 |
| 2018-04-17 | $38.49 | $38.81 | $37.78 | $38.49 | $38.49 | 478,325 |
| 2018-04-16 | $38.10 | $38.63 | $37.76 | $38.08 | $38.08 | 283,181 |
| 2018-04-13 | $37.84 | $38.20 | $37.29 | $37.97 | $37.97 | 337,476 |
| 2018-04-12 | $38.28 | $38.87 | $37.13 | $37.60 | $37.60 | 264,886 |
| 2018-04-11 | $36.98 | $38.34 | $36.58 | $37.91 | $37.91 | 365,568 |
| 2018-04-10 | $36.85 | $38.26 | $36.50 | $37.12 | $37.12 | 507,626 |
| 2018-04-09 | $40.42 | $41.69 | $36.00 | $36.13 | $36.13 | 601,393 |
| 2018-04-06 | $39.80 | $41.52 | $39.43 | $39.51 | $39.51 | 509,006 |
| 2018-04-05 | $44.00 | $44.75 | $39.76 | $40.15 | $40.15 | 672,767 |
| 2018-04-04 | $38.57 | $44.46 | $38.57 | $44.21 | $44.21 | 1,298,916 |
| 2018-04-03 | $35.38 | $39.45 | $35.10 | $39.27 | $39.27 | 720,235 |
| 2018-04-02 | $36.83 | $36.84 | $34.33 | $35.24 | $35.24 | 460,618 |
| 2018-03-29 | $36.89 | $37.94 | $35.85 | $36.71 | $36.71 | 602,735 |
| 2018-03-28 | $37.52 | $37.82 | $35.87 | $36.52 | $36.52 | 499,081 |
| 2018-03-27 | $39.69 | $39.69 | $37.39 | $37.68 | $37.68 | 450,426 |
| 2018-03-26 | $38.78 | $39.67 | $37.75 | $39.34 | $39.34 | 747,347 |
| 2018-03-23 | $38.61 | $39.92 | $37.89 | $38.21 | $38.21 | 553,358 |
| 2018-03-22 | $38.32 | $39.57 | $37.71 | $38.22 | $38.22 | 646,287 |
| 2018-03-21 | $40.89 | $41.50 | $37.36 | $38.72 | $38.72 | 3,258,311 |
| 2018-03-20 | $33.23 | $34.09 | $33.00 | $33.85 | $33.85 | 278,240 |
| 2018-03-19 | $34.90 | $35.05 | $32.54 | $33.17 | $33.17 | 435,763 |
| 2018-03-16 | $34.92 | $36.03 | $34.43 | $35.13 | $35.13 | 906,446 |
| 2018-03-15 | $34.90 | $35.31 | $34.15 | $34.91 | $34.91 | 385,080 |
| 2018-03-14 | $34.84 | $34.92 | $33.81 | $34.66 | $34.66 | 179,752 |
| 2018-03-13 | $35.24 | $35.31 | $34.25 | $34.59 | $34.59 | 160,265 |
| 2018-03-12 | $35.12 | $35.22 | $34.35 | $35.02 | $35.02 | 182,545 |
| 2018-03-09 | $35.10 | $35.40 | $34.46 | $35.06 | $35.06 | 231,175 |
| 2018-03-08 | $33.87 | $34.73 | $33.57 | $34.69 | $34.69 | 386,073 |
| 2018-03-07 | $33.67 | $34.15 | $33.04 | $33.69 | $33.69 | 210,785 |
| 2018-03-06 | $33.91 | $35.07 | $33.41 | $34.03 | $34.03 | 338,533 |
| 2018-03-05 | $33.74 | $34.54 | $33.49 | $33.84 | $33.84 | 352,924 |
| 2018-03-02 | $32.75 | $34.43 | $32.05 | $33.84 | $33.84 | 388,258 |
| 2018-03-01 | $33.67 | $33.86 | $32.45 | $33.06 | $33.06 | 396,675 |
| 2018-02-28 | $34.85 | $34.97 | $33.66 | $33.69 | $33.69 | 288,814 |
| 2018-02-27 | $35.00 | $35.49 | $33.80 | $34.75 | $34.75 | 356,642 |
| 2018-02-26 | $34.66 | $35.72 | $33.84 | $35.10 | $35.10 | 257,924 |
| 2018-02-23 | $33.95 | $34.70 | $33.36 | $34.61 | $34.61 | 186,362 |
| 2018-02-22 | $33.55 | $34.55 | $33.17 | $33.65 | $33.65 | 177,697 |
| 2018-02-21 | $33.01 | $34.10 | $32.86 | $33.10 | $33.10 | 208,431 |
| 2018-02-20 | $32.82 | $33.92 | $32.66 | $33.06 | $33.06 | 316,790 |
| 2018-02-16 | $31.81 | $34.43 | $31.45 | $33.20 | $33.20 | 432,033 |
| 2018-02-15 | $32.98 | $35.42 | $31.38 | $32.11 | $32.11 | 570,525 |
| 2018-02-14 | $29.33 | $31.08 | $29.01 | $30.95 | $30.95 | 356,606 |
| 2018-02-13 | $29.31 | $29.81 | $28.02 | $29.74 | $29.74 | 334,809 |
| 2018-02-12 | $28.27 | $29.80 | $27.94 | $29.49 | $29.49 | 495,742 |
| 2018-02-09 | $28.23 | $28.77 | $27.59 | $28.19 | $28.19 | 832,748 |
| 2018-02-08 | $30.19 | $30.38 | $27.94 | $27.95 | $27.95 | 499,765 |
| 2018-02-07 | $28.92 | $30.20 | $28.13 | $29.80 | $29.80 | 1,451,373 |
| 2018-02-06 | $31.11 | $32.45 | $27.19 | $29.13 | $29.13 | 2,072,239 |
| 2018-02-05 | $38.83 | $39.00 | $29.83 | $32.14 | $32.14 | 3,775,001 |
| 2018-02-02 | $39.67 | $40.98 | $39.47 | $39.60 | $39.60 | 317,613 |
| 2018-02-01 | $41.63 | $42.00 | $40.07 | $40.32 | $40.32 | 375,039 |
| 2018-01-31 | $42.97 | $43.31 | $41.57 | $41.80 | $41.80 | 269,555 |
| 2018-01-30 | $43.97 | $44.70 | $42.61 | $42.89 | $42.89 | 294,658 |
| 2018-01-29 | $44.93 | $46.14 | $44.50 | $44.57 | $44.57 | 198,039 |
| 2018-01-26 | $44.13 | $45.35 | $43.78 | $45.04 | $45.04 | 263,417 |
| 2018-01-25 | $44.23 | $44.91 | $43.71 | $44.05 | $44.05 | 261,562 |
| 2018-01-24 | $44.34 | $44.93 | $43.16 | $43.72 | $43.72 | 298,038 |
| 2018-01-23 | $41.70 | $45.15 | $41.24 | $44.45 | $44.45 | 652,287 |
| 2018-01-22 | $39.83 | $41.60 | $39.38 | $41.51 | $41.51 | 299,004 |
| 2018-01-19 | $39.56 | $39.93 | $38.73 | $39.52 | $39.52 | 329,494 |
| 2018-01-18 | $40.00 | $40.76 | $39.16 | $39.69 | $39.69 | 367,522 |
| 2018-01-17 | $40.49 | $40.97 | $39.35 | $40.10 | $40.10 | 522,902 |
| 2018-01-16 | $41.49 | $43.35 | $39.77 | $39.95 | $39.95 | 573,331 |
| 2018-01-12 | $39.40 | $42.16 | $38.40 | $41.33 | $41.33 | 483,260 |
| 2018-01-11 | $38.45 | $39.83 | $38.02 | $39.62 | $39.62 | 371,162 |
| 2018-01-10 | $36.71 | $38.32 | $36.36 | $38.26 | $38.26 | 162,416 |
| 2018-01-09 | $36.93 | $37.48 | $35.93 | $37.02 | $37.02 | 337,684 |
| 2018-01-08 | $37.44 | $37.44 | $35.11 | $36.60 | $36.60 | 301,349 |
| 2018-01-05 | $38.30 | $38.58 | $37.54 | $37.67 | $37.67 | 274,604 |
| 2018-01-04 | $39.40 | $39.65 | $38.00 | $38.29 | $38.29 | 269,854 |
| 2018-01-03 | $37.85 | $39.68 | $37.66 | $39.28 | $39.28 | 293,894 |
| 2018-01-02 | $38.13 | $38.19 | $36.50 | $37.80 | $37.80 | 471,240 |
| 2017-12-29 | $38.10 | $38.34 | $37.42 | $37.49 | $37.49 | 359,782 |
| 2017-12-28 | $37.29 | $38.11 | $36.95 | $38.00 | $38.00 | 252,580 |
| 2017-12-27 | $36.81 | $37.58 | $36.61 | $37.23 | $37.23 | 203,251 |
| 2017-12-26 | $36.81 | $37.63 | $36.44 | $36.84 | $36.84 | 233,990 |
| 2017-12-22 | $37.07 | $37.82 | $36.51 | $36.77 | $36.77 | 314,217 |
| 2017-12-21 | $36.31 | $37.44 | $35.48 | $37.07 | $37.07 | 402,565 |
| 2017-12-20 | $35.35 | $36.72 | $34.85 | $36.14 | $36.14 | 349,119 |
| 2017-12-19 | $35.42 | $36.50 | $35.29 | $35.61 | $35.61 | 455,080 |
| 2017-12-18 | $38.93 | $39.23 | $35.18 | $35.44 | $35.44 | 380,370 |
| 2017-12-15 | $37.19 | $38.94 | $35.78 | $38.54 | $38.54 | 708,764 |
| 2017-12-14 | $38.04 | $38.70 | $36.42 | $36.59 | $36.59 | 312,719 |
| 2017-12-13 | $38.03 | $38.81 | $37.37 | $38.12 | $38.12 | 476,358 |
| 2017-12-12 | $40.03 | $40.12 | $37.77 | $37.96 | $37.96 | 383,185 |
| 2017-12-11 | $41.38 | $41.38 | $40.04 | $40.04 | $40.04 | 213,450 |
| 2017-12-08 | $41.14 | $41.70 | $40.53 | $41.01 | $41.01 | 217,144 |
| 2017-12-07 | $39.45 | $41.01 | $38.00 | $40.60 | $40.60 | 536,017 |
| 2017-12-06 | $41.85 | $41.85 | $38.99 | $39.17 | $39.17 | 521,195 |
| 2017-12-05 | $44.28 | $44.86 | $41.88 | $41.99 | $41.99 | 299,898 |
| 2017-12-04 | $47.30 | $47.84 | $44.16 | $44.43 | $44.43 | 214,945 |
| 2017-12-01 | $46.42 | $47.81 | $45.88 | $47.32 | $47.32 | 356,655 |
| 2017-11-30 | $44.90 | $46.63 | $44.66 | $46.49 | $46.49 | 382,908 |
| 2017-11-29 | $45.21 | $46.93 | $44.27 | $44.67 | $44.67 | 528,848 |
| 2017-11-28 | $46.08 | $46.17 | $44.04 | $45.25 | $45.25 | 265,753 |
| 2017-11-27 | $45.79 | $46.46 | $45.77 | $46.00 | $46.00 | 170,309 |
| 2017-11-24 | $46.24 | $46.42 | $45.40 | $46.03 | $46.03 | 89,560 |
| 2017-11-22 | $45.93 | $46.45 | $45.27 | $45.85 | $45.85 | 331,315 |
| 2017-11-21 | $45.00 | $46.66 | $44.80 | $45.97 | $45.97 | 748,007 |
| 2017-11-20 | $49.35 | $50.45 | $44.43 | $44.60 | $44.60 | 1,242,380 |
| 2017-11-17 | $54.50 | $54.82 | $51.92 | $51.93 | $51.93 | 437,888 |
| 2017-11-16 | $55.80 | $57.00 | $54.43 | $54.81 | $54.81 | 405,504 |
| 2017-11-15 | $55.70 | $56.95 | $54.93 | $55.12 | $55.12 | 208,886 |
| 2017-11-14 | $56.39 | $56.80 | $54.85 | $56.13 | $56.13 | 346,972 |
| 2017-11-13 | $56.35 | $56.91 | $55.50 | $56.83 | $56.83 | 338,045 |
| 2017-11-10 | $55.14 | $56.69 | $54.37 | $56.63 | $56.63 | 361,087 |
| 2017-11-09 | $56.21 | $56.23 | $54.31 | $55.49 | $55.49 | 474,327 |
| 2017-11-08 | $57.00 | $59.50 | $54.30 | $56.24 | $56.24 | 1,695,865 |
| 2017-11-07 | $61.84 | $62.62 | $59.67 | $60.96 | $60.96 | 251,020 |
| 2017-11-06 | $62.52 | $62.99 | $61.44 | $61.93 | $61.93 | 218,066 |
| 2017-11-03 | $61.38 | $62.44 | $60.03 | $62.30 | $62.30 | 481,844 |
| 2017-11-02 | $57.29 | $61.34 | $56.21 | $61.22 | $61.22 | 581,474 |
| 2017-11-01 | $58.73 | $59.12 | $56.04 | $57.29 | $57.29 | 390,843 |
| 2017-10-31 | $58.32 | $58.94 | $57.21 | $58.05 | $58.05 | 184,169 |
| 2017-10-30 | $58.41 | $59.78 | $57.19 | $57.89 | $57.89 | 186,770 |
| 2017-10-27 | $56.58 | $59.13 | $56.09 | $58.44 | $58.44 | 251,028 |
| 2017-10-26 | $56.19 | $57.09 | $55.20 | $56.45 | $56.45 | 211,416 |
| 2017-10-25 | $56.33 | $56.73 | $54.66 | $56.30 | $56.30 | 244,845 |
| 2017-10-24 | $58.09 | $59.04 | $56.12 | $56.58 | $56.58 | 254,784 |
| 2017-10-23 | $58.20 | $59.02 | $57.56 | $57.95 | $57.95 | 172,400 |
| 2017-10-20 | $59.12 | $59.12 | $57.77 | $57.91 | $57.91 | 170,862 |
| 2017-10-19 | $59.94 | $60.51 | $58.45 | $58.53 | $58.53 | 198,324 |
| 2017-10-18 | $60.68 | $61.11 | $59.36 | $60.36 | $60.36 | 185,733 |
| 2017-10-17 | $60.34 | $61.72 | $59.58 | $60.30 | $60.30 | 125,118 |
| 2017-10-16 | $61.18 | $61.96 | $59.44 | $60.32 | $60.32 | 124,526 |
| 2017-10-13 | $60.25 | $60.98 | $59.66 | $60.75 | $60.75 | 160,070 |
| 2017-10-12 | $60.78 | $61.58 | $59.92 | $60.06 | $60.06 | 222,665 |
| 2017-10-11 | $61.78 | $62.69 | $60.79 | $61.06 | $61.06 | 295,258 |
| 2017-10-10 | $61.63 | $63.01 | $61.00 | $61.80 | $61.80 | 119,633 |
| 2017-10-09 | $61.99 | $62.99 | $61.05 | $61.44 | $61.44 | 171,474 |
| 2017-10-06 | $62.19 | $63.00 | $61.76 | $61.99 | $61.99 | 157,112 |
| 2017-10-05 | $63.88 | $64.01 | $62.12 | $62.60 | $62.60 | 171,770 |
| 2017-10-04 | $63.55 | $64.47 | $62.82 | $63.73 | $63.73 | 171,290 |
| 2017-10-03 | $63.29 | $63.88 | $62.34 | $63.76 | $63.76 | 145,905 |
| 2017-10-02 | $64.77 | $64.96 | $62.52 | $63.27 | $63.27 | 334,663 |
| 2017-09-29 | $65.00 | $66.91 | $62.71 | $64.77 | $64.77 | 638,950 |
| 2017-09-28 | $67.60 | $70.00 | $67.04 | $67.75 | $67.75 | 486,243 |
| 2017-09-27 | $63.74 | $69.47 | $63.74 | $67.62 | $67.62 | 486,744 |
| 2017-09-26 | $64.30 | $64.50 | $62.89 | $63.73 | $63.73 | 139,958 |
| 2017-09-25 | $64.60 | $65.98 | $62.90 | $64.37 | $64.37 | 197,235 |
| 2017-09-22 | $64.68 | $65.70 | $63.77 | $64.76 | $64.76 | 159,090 |
| 2017-09-21 | $65.00 | $65.77 | $64.01 | $65.05 | $65.05 | 122,787 |
| 2017-09-20 | $64.47 | $66.52 | $64.38 | $65.26 | $65.26 | 167,049 |
| 2017-09-19 | $65.02 | $65.45 | $63.58 | $64.62 | $64.62 | 109,347 |
| 2017-09-18 | $64.72 | $65.59 | $63.65 | $64.63 | $64.63 | 120,093 |
| 2017-09-15 | $62.99 | $66.00 | $62.93 | $64.75 | $64.75 | 357,082 |
| 2017-09-14 | $61.60 | $63.73 | $60.51 | $62.73 | $62.73 | 150,157 |
| 2017-09-13 | $62.29 | $63.22 | $61.42 | $61.71 | $61.71 | 131,742 |
| 2017-09-12 | $61.55 | $63.49 | $61.55 | $62.38 | $62.38 | 143,888 |
| 2017-09-11 | $62.09 | $62.68 | $58.10 | $62.44 | $62.44 | 305,754 |
| 2017-09-08 | $60.50 | $62.39 | $60.41 | $61.24 | $61.24 | 186,581 |
| 2017-09-07 | $61.39 | $61.39 | $59.50 | $60.76 | $60.76 | 191,119 |
| 2017-09-06 | $63.17 | $63.22 | $60.77 | $61.51 | $61.51 | 180,042 |
| 2017-09-05 | $62.02 | $62.98 | $59.86 | $62.72 | $62.72 | 214,689 |
| 2017-09-01 | $61.43 | $62.12 | $60.47 | $62.10 | $62.10 | 226,511 |
| 2017-08-31 | $59.31 | $61.54 | $59.27 | $61.44 | $61.44 | 270,006 |
| 2017-08-30 | $57.58 | $59.59 | $57.55 | $58.92 | $58.92 | 203,693 |
| 2017-08-29 | $57.11 | $58.68 | $56.82 | $57.70 | $57.70 | 129,637 |
| 2017-08-28 | $56.30 | $58.25 | $56.12 | $58.01 | $58.01 | 230,047 |
| 2017-08-25 | $56.11 | $56.66 | $55.33 | $55.74 | $55.74 | 87,071 |
| 2017-08-24 | $57.06 | $57.57 | $55.79 | $56.16 | $56.16 | 263,015 |
| 2017-08-23 | $56.00 | $57.15 | $55.90 | $56.81 | $56.81 | 155,108 |
| 2017-08-22 | $54.12 | $56.42 | $52.92 | $56.24 | $56.24 | 243,077 |
| 2017-08-21 | $54.32 | $54.56 | $53.00 | $53.83 | $53.83 | 352,220 |
| 2017-08-18 | $54.50 | $55.89 | $54.01 | $54.59 | $54.59 | 342,828 |
| 2017-08-17 | $57.76 | $58.96 | $55.20 | $55.23 | $55.23 | 205,686 |
| 2017-08-16 | $58.32 | $59.09 | $57.52 | $57.69 | $57.69 | 136,875 |
| 2017-08-15 | $58.57 | $59.44 | $57.94 | $58.12 | $58.12 | 161,540 |
| 2017-08-14 | $57.81 | $58.63 | $56.34 | $58.38 | $58.38 | 224,474 |
| 2017-08-11 | $55.76 | $58.06 | $55.49 | $57.16 | $57.16 | 263,570 |
| 2017-08-10 | $58.59 | $58.59 | $54.87 | $55.64 | $55.64 | 376,948 |
| 2017-08-09 | $64.26 | $64.26 | $57.79 | $58.96 | $58.96 | 304,971 |
| 2017-08-08 | $61.81 | $64.39 | $61.21 | $61.69 | $61.69 | 256,211 |
| 2017-08-07 | $59.88 | $61.65 | $58.91 | $61.54 | $61.54 | 183,848 |
| 2017-08-04 | $59.08 | $60.39 | $58.51 | $59.87 | $59.87 | 159,639 |
| 2017-08-03 | $60.24 | $60.34 | $58.84 | $58.89 | $58.89 | 199,778 |
| 2017-08-02 | $60.40 | $60.65 | $58.67 | $60.11 | $60.11 | 224,734 |
| 2017-08-01 | $62.36 | $64.43 | $59.94 | $60.45 | $60.45 | 174,350 |
| 2017-07-31 | $63.50 | $65.17 | $61.64 | $61.76 | $61.76 | 114,259 |
| 2017-07-28 | $62.32 | $63.79 | $61.23 | $63.46 | $63.46 | 240,752 |
| 2017-07-27 | $66.13 | $66.30 | $62.00 | $62.57 | $62.57 | 269,339 |
| 2017-07-26 | $65.71 | $66.10 | $65.04 | $65.64 | $65.64 | 157,372 |
| 2017-07-25 | $67.75 | $68.18 | $64.48 | $65.63 | $65.63 | 410,109 |
| 2017-07-24 | $67.24 | $68.16 | $65.91 | $67.24 | $67.24 | 271,742 |
| 2017-07-21 | $68.09 | $69.53 | $67.02 | $67.24 | $67.24 | 469,364 |
| 2017-07-20 | $67.09 | $68.14 | $66.40 | $67.54 | $67.54 | 294,690 |
| 2017-07-19 | $65.05 | $66.85 | $65.00 | $66.76 | $66.76 | 431,379 |
| 2017-07-18 | $64.47 | $65.77 | $64.44 | $64.46 | $64.46 | 361,509 |
| 2017-07-17 | $63.86 | $66.40 | $63.65 | $64.65 | $64.65 | 368,941 |
| 2017-07-14 | $62.56 | $65.32 | $61.62 | $63.66 | $63.66 | 291,857 |
| 2017-07-13 | $61.23 | $62.91 | $60.08 | $62.29 | $62.29 | 240,431 |
| 2017-07-12 | $60.08 | $61.82 | $58.61 | $60.85 | $60.85 | 391,656 |
| 2017-07-11 | $59.10 | $61.00 | $58.53 | $59.51 | $59.51 | 412,954 |
| 2017-07-10 | $58.80 | $58.90 | $57.67 | $58.23 | $58.23 | 212,858 |
| 2017-07-07 | $58.02 | $58.93 | $57.45 | $58.89 | $58.89 | 146,449 |
| 2017-07-06 | $57.00 | $59.18 | $56.40 | $57.51 | $57.51 | 549,297 |
| 2017-07-05 | $55.41 | $57.59 | $54.50 | $57.58 | $57.58 | 249,365 |
| 2017-07-03 | $54.03 | $55.83 | $53.56 | $55.55 | $55.55 | 168,259 |
| 2017-06-30 | $54.40 | $54.56 | $53.29 | $54.12 | $54.12 | 335,613 |
| 2017-06-29 | $54.66 | $55.11 | $49.71 | $54.45 | $54.45 | 1,880,753 |
| 2017-06-28 | $53.84 | $55.15 | $51.50 | $55.15 | $55.15 | 343,506 |
| 2017-06-27 | $57.14 | $57.21 | $52.89 | $53.03 | $53.03 | 252,201 |
| 2017-06-26 | $59.10 | $59.10 | $56.42 | $57.50 | $57.50 | 288,893 |
| 2017-06-23 | $56.50 | $59.00 | $55.64 | $58.73 | $58.73 | 401,831 |
| 2017-06-22 | $56.97 | $58.36 | $55.05 | $56.99 | $56.99 | 359,277 |
| 2017-06-21 | $53.69 | $56.64 | $53.17 | $56.61 | $56.61 | 383,105 |
| 2017-06-20 | $54.21 | $55.69 | $52.91 | $53.24 | $53.24 | 367,236 |
| 2017-06-19 | $52.71 | $54.81 | $52.08 | $54.19 | $54.19 | 240,046 |
| 2017-06-16 | $53.30 | $54.19 | $52.21 | $52.52 | $52.52 | 262,458 |
| 2017-06-15 | $54.03 | $54.99 | $53.50 | $54.24 | $54.24 | 166,226 |
| 2017-06-14 | $53.30 | $54.76 | $52.90 | $54.55 | $54.55 | 220,497 |
| 2017-06-13 | $52.37 | $53.51 | $51.77 | $53.27 | $53.27 | 166,867 |
| 2017-06-12 | $51.24 | $52.47 | $49.63 | $52.19 | $52.19 | 241,286 |
| 2017-06-09 | $50.73 | $52.55 | $50.49 | $51.32 | $51.32 | 232,739 |
| 2017-06-08 | $51.37 | $51.49 | $49.76 | $50.56 | $50.56 | 164,341 |
| 2017-06-07 | $51.13 | $51.92 | $50.26 | $51.31 | $51.31 | 197,561 |
| 2017-06-06 | $51.41 | $52.95 | $50.97 | $50.99 | $50.99 | 123,499 |
| 2017-06-05 | $52.79 | $53.12 | $50.35 | $51.68 | $51.68 | 156,585 |
| 2017-06-02 | $51.04 | $52.68 | $50.78 | $52.43 | $52.43 | 236,245 |
| 2017-06-01 | $51.19 | $51.90 | $49.71 | $50.72 | $50.72 | 299,162 |
| 2017-05-31 | $50.56 | $51.42 | $48.50 | $51.01 | $51.01 | 295,231 |
| 2017-05-30 | $51.82 | $52.63 | $49.40 | $50.30 | $50.30 | 258,195 |
| 2017-05-26 | $54.67 | $55.34 | $51.61 | $51.88 | $51.88 | 255,281 |
| 2017-05-25 | $56.75 | $56.75 | $54.79 | $54.85 | $54.85 | 130,346 |
| 2017-05-24 | $55.80 | $57.09 | $54.94 | $56.23 | $56.23 | 146,641 |
| 2017-05-23 | $56.54 | $57.69 | $55.25 | $55.69 | $55.69 | 197,061 |
| 2017-05-22 | $57.73 | $57.78 | $54.91 | $56.10 | $56.10 | 233,926 |
| 2017-05-19 | $56.95 | $58.45 | $56.48 | $57.45 | $57.45 | 347,515 |
| 2017-05-18 | $53.30 | $56.72 | $52.87 | $56.23 | $56.23 | 309,281 |
| 2017-05-17 | $55.34 | $56.23 | $53.57 | $54.20 | $54.20 | 246,305 |
| 2017-05-16 | $55.43 | $56.41 | $54.47 | $56.37 | $56.37 | 192,084 |
| 2017-05-15 | $54.92 | $56.72 | $53.43 | $55.24 | $55.24 | 248,323 |
| 2017-05-12 | $51.59 | $55.88 | $50.90 | $54.96 | $54.96 | 310,433 |
| 2017-05-11 | $54.33 | $54.40 | $51.23 | $51.80 | $51.80 | 218,286 |
| 2017-05-10 | $51.43 | $55.60 | $51.43 | $54.47 | $54.47 | 437,262 |
| 2017-05-09 | $48.82 | $50.94 | $48.27 | $50.77 | $50.77 | 288,455 |
| 2017-05-08 | $51.13 | $51.38 | $48.87 | $49.00 | $49.00 | 267,798 |
| 2017-05-05 | $52.45 | $52.45 | $50.85 | $51.25 | $51.25 | 176,315 |
| 2017-05-04 | $53.50 | $53.50 | $52.03 | $52.26 | $52.26 | 203,943 |
| 2017-05-03 | $53.59 | $53.86 | $52.70 | $53.28 | $53.28 | 171,959 |
| 2017-05-02 | $55.43 | $55.67 | $53.41 | $53.84 | $53.84 | 226,246 |
| 2017-05-01 | $54.23 | $56.95 | $54.14 | $55.15 | $55.15 | 350,311 |
| 2017-04-28 | $54.00 | $54.61 | $52.82 | $54.13 | $54.13 | 548,922 |
| 2017-04-27 | $53.99 | $54.67 | $53.63 | $54.01 | $54.01 | 172,655 |
| 2017-04-26 | $54.80 | $54.87 | $53.90 | $53.95 | $53.95 | 287,932 |
| 2017-04-25 | $54.57 | $55.31 | $54.00 | $54.89 | $54.89 | 268,433 |
| 2017-04-24 | $53.83 | $54.58 | $53.22 | $54.08 | $54.08 | 253,006 |
| 2017-04-21 | $53.87 | $54.60 | $52.73 | $52.95 | $52.95 | 221,146 |
| 2017-04-20 | $52.71 | $53.96 | $51.85 | $53.91 | $53.91 | 206,846 |
| 2017-04-19 | $51.56 | $53.48 | $51.09 | $52.45 | $52.45 | 191,312 |
| 2017-04-18 | $52.22 | $52.69 | $50.85 | $51.31 | $51.31 | 169,179 |
| 2017-04-17 | $52.52 | $53.07 | $51.57 | $52.51 | $52.51 | 155,665 |
| 2017-04-13 | $49.69 | $53.50 | $49.69 | $52.54 | $52.54 | 371,743 |
| 2017-04-12 | $50.30 | $51.97 | $49.87 | $50.61 | $50.61 | 282,849 |
| 2017-04-11 | $49.08 | $49.92 | $48.23 | $49.89 | $49.89 | 264,083 |
| 2017-04-10 | $49.40 | $50.85 | $48.88 | $49.34 | $49.34 | 224,445 |
| 2017-04-07 | $49.61 | $50.62 | $49.01 | $49.42 | $49.42 | 230,786 |
| 2017-04-06 | $50.68 | $50.84 | $49.27 | $49.85 | $49.85 | 375,312 |
| 2017-04-05 | $53.97 | $54.49 | $50.37 | $50.70 | $50.70 | 325,237 |
| 2017-04-04 | $54.49 | $56.43 | $53.41 | $53.70 | $53.70 | 311,287 |
| 2017-04-03 | $56.00 | $57.00 | $54.39 | $54.63 | $54.63 | 464,844 |
| 2017-03-31 | $55.38 | $56.39 | $55.07 | $55.79 | $55.79 | 335,918 |
| 2017-03-30 | $55.97 | $56.64 | $54.48 | $55.43 | $55.43 | 200,029 |
| 2017-03-29 | $55.23 | $56.70 | $54.61 | $55.99 | $55.99 | 250,000 |
| 2017-03-28 | $54.65 | $55.11 | $53.86 | $55.01 | $55.01 | 227,533 |
| 2017-03-27 | $51.35 | $54.71 | $51.35 | $54.61 | $54.61 | 262,621 |
| 2017-03-24 | $52.00 | $53.04 | $51.71 | $52.50 | $52.50 | 180,981 |
| 2017-03-23 | $51.69 | $52.76 | $51.01 | $51.76 | $51.76 | 169,923 |
| 2017-03-22 | $50.78 | $51.75 | $49.71 | $51.73 | $51.73 | 285,713 |
| 2017-03-21 | $54.69 | $55.84 | $50.72 | $50.79 | $50.79 | 405,503 |
| 2017-03-20 | $53.88 | $54.70 | $53.19 | $54.34 | $54.34 | 117,904 |
| 2017-03-17 | $53.30 | $55.66 | $53.21 | $53.89 | $53.89 | 578,150 |
| 2017-03-16 | $55.04 | $55.79 | $54.00 | $54.19 | $54.19 | 224,064 |
| 2017-03-15 | $53.82 | $55.97 | $53.81 | $55.24 | $55.24 | 340,076 |
| 2017-03-14 | $54.90 | $55.07 | $52.53 | $53.60 | $53.60 | 389,371 |
| 2017-03-13 | $54.80 | $56.34 | $54.26 | $55.40 | $55.40 | 441,218 |
| 2017-03-10 | $51.48 | $55.00 | $51.41 | $54.95 | $54.95 | 457,567 |
| 2017-03-09 | $50.95 | $52.01 | $50.37 | $50.63 | $50.63 | 241,793 |
| 2017-03-08 | $52.11 | $53.17 | $50.48 | $50.89 | $50.89 | 307,337 |
| 2017-03-07 | $53.86 | $54.99 | $51.74 | $51.85 | $51.85 | 599,419 |
| 2017-03-06 | $55.64 | $55.96 | $53.56 | $54.86 | $54.86 | 348,697 |
| 2017-03-03 | $57.58 | $57.99 | $55.27 | $55.81 | $55.81 | 724,024 |
| 2017-03-02 | $60.00 | $63.14 | $59.38 | $60.07 | $60.07 | 443,263 |
| 2017-03-01 | $59.53 | $61.66 | $58.66 | $60.33 | $60.33 | 609,258 |
| 2017-02-28 | $58.20 | $60.00 | $56.68 | $58.65 | $58.65 | 477,668 |
| 2017-02-27 | $53.25 | $58.17 | $53.00 | $58.01 | $58.01 | 311,692 |
| 2017-02-24 | $53.79 | $54.96 | $52.23 | $53.45 | $53.45 | 165,573 |
| 2017-02-23 | $55.16 | $55.48 | $53.03 | $54.36 | $54.36 | 334,169 |
| 2017-02-22 | $54.95 | $55.85 | $54.22 | $55.00 | $55.00 | 228,405 |
| 2017-02-21 | $55.59 | $55.66 | $54.17 | $55.00 | $55.00 | 289,536 |
| 2017-02-17 | $53.93 | $57.40 | $52.75 | $55.22 | $55.22 | 389,723 |
| 2017-02-16 | $53.16 | $54.49 | $52.26 | $54.05 | $54.05 | 278,013 |
| 2017-02-15 | $48.97 | $53.38 | $46.60 | $52.87 | $52.87 | 736,416 |
| 2017-02-14 | $51.90 | $52.48 | $51.12 | $52.04 | $52.04 | 319,352 |
| 2017-02-13 | $52.06 | $52.44 | $51.39 | $52.15 | $52.15 | 188,899 |
| 2017-02-10 | $51.30 | $52.98 | $50.60 | $52.01 | $52.01 | 162,351 |
| 2017-02-09 | $49.48 | $51.69 | $49.45 | $51.19 | $51.19 | 330,962 |
| 2017-02-08 | $49.61 | $49.86 | $48.30 | $49.50 | $49.50 | 217,457 |
| 2017-02-07 | $51.07 | $51.41 | $49.56 | $50.05 | $50.05 | 150,520 |
| 2017-02-06 | $50.86 | $51.41 | $50.14 | $50.97 | $50.97 | 118,447 |
| 2017-02-03 | $50.25 | $51.63 | $49.55 | $50.91 | $50.91 | 298,557 |
| 2017-02-02 | $49.45 | $50.46 | $48.47 | $49.88 | $49.88 | 312,138 |
| 2017-02-01 | $49.30 | $50.72 | $46.86 | $49.58 | $49.58 | 287,222 |
| 2017-01-31 | $45.80 | $49.34 | $45.13 | $48.96 | $48.96 | 261,570 |
| 2017-01-30 | $48.09 | $48.36 | $45.31 | $46.37 | $46.37 | 232,129 |
| 2017-01-27 | $47.39 | $49.42 | $47.05 | $48.55 | $48.55 | 274,899 |
| 2017-01-26 | $49.60 | $49.82 | $47.38 | $47.39 | $47.39 | 193,469 |
| 2017-01-25 | $50.04 | $50.99 | $49.01 | $49.44 | $49.44 | 164,641 |
| 2017-01-24 | $49.83 | $50.76 | $48.35 | $49.34 | $49.34 | 327,749 |
| 2017-01-23 | $49.78 | $50.30 | $48.31 | $49.74 | $49.74 | 253,950 |
| 2017-01-20 | $48.98 | $50.00 | $48.18 | $49.78 | $49.78 | 373,136 |
| 2017-01-19 | $48.00 | $49.53 | $46.85 | $48.88 | $48.88 | 276,808 |
| 2017-01-18 | $47.67 | $47.96 | $46.00 | $47.81 | $47.81 | 340,755 |
| 2017-01-17 | $49.76 | $49.76 | $46.75 | $47.39 | $47.39 | 396,401 |
| 2017-01-13 | $50.62 | $51.84 | $49.76 | $50.51 | $50.51 | 226,359 |
| 2017-01-12 | $49.18 | $51.64 | $48.86 | $50.52 | $50.52 | 175,204 |
| 2017-01-11 | $52.96 | $53.52 | $48.84 | $49.81 | $49.81 | 345,127 |
| 2017-01-10 | $54.82 | $55.24 | $51.23 | $53.00 | $53.00 | 346,285 |
| 2017-01-09 | $56.15 | $56.99 | $53.40 | $54.32 | $54.32 | 406,230 |
| 2017-01-06 | $53.21 | $56.94 | $53.13 | $55.38 | $55.38 | 382,426 |
| 2017-01-05 | $52.91 | $53.66 | $52.01 | $53.28 | $53.28 | 188,821 |
| 2017-01-04 | $50.11 | $52.64 | $50.00 | $52.53 | $52.53 | 270,165 |
| 2017-01-03 | $50.07 | $52.22 | $49.22 | $49.79 | $49.79 | 299,087 |
| 2016-12-30 | $49.74 | $50.28 | $48.50 | $49.19 | $49.19 | 184,380 |
| 2016-12-29 | $49.18 | $49.86 | $48.76 | $49.59 | $49.59 | 244,997 |
| 2016-12-28 | $50.70 | $51.53 | $48.63 | $49.01 | $49.01 | 267,632 |
| 2016-12-27 | $50.76 | $52.07 | $50.30 | $50.52 | $50.52 | 220,970 |
| 2016-12-23 | $48.00 | $50.79 | $48.00 | $50.42 | $50.42 | 310,865 |
| 2016-12-22 | $50.54 | $50.58 | $47.75 | $48.16 | $48.16 | 353,806 |
| 2016-12-21 | $52.41 | $52.45 | $50.05 | $50.27 | $50.27 | 420,838 |
| 2016-12-20 | $51.70 | $52.57 | $50.78 | $51.84 | $51.84 | 308,055 |
| 2016-12-19 | $52.99 | $53.98 | $51.00 | $51.17 | $51.17 | 293,331 |
| 2016-12-16 | $52.62 | $55.56 | $52.43 | $53.28 | $53.28 | 457,283 |
| 2016-12-15 | $52.94 | $53.43 | $51.67 | $52.46 | $52.46 | 287,151 |
| 2016-12-14 | $52.75 | $54.16 | $51.53 | $52.78 | $52.78 | 277,914 |
| 2016-12-13 | $54.30 | $54.82 | $52.51 | $52.77 | $52.77 | 193,534 |
| 2016-12-12 | $53.74 | $55.30 | $52.51 | $53.91 | $53.91 | 177,257 |
| 2016-12-09 | $55.89 | $57.30 | $54.26 | $54.69 | $54.69 | 447,367 |
| 2016-12-08 | $52.98 | $54.93 | $52.04 | $54.84 | $54.84 | 351,967 |
| 2016-12-07 | $54.04 | $54.63 | $51.05 | $53.19 | $53.19 | 464,142 |
| 2016-12-06 | $54.63 | $56.60 | $50.97 | $56.02 | $56.02 | 626,216 |
| 2016-12-05 | $55.01 | $55.90 | $53.48 | $54.75 | $54.75 | 529,515 |
| 2016-12-02 | $54.64 | $56.49 | $53.55 | $53.88 | $53.88 | 433,828 |
| 2016-12-01 | $59.54 | $59.93 | $54.48 | $54.64 | $54.64 | 516,315 |
| 2016-11-30 | $60.61 | $61.34 | $58.21 | $59.02 | $59.02 | 324,735 |
| 2016-11-29 | $60.04 | $61.25 | $59.46 | $60.19 | $60.19 | 304,357 |
| 2016-11-28 | $63.68 | $63.68 | $59.35 | $60.49 | $60.49 | 546,368 |
| 2016-11-25 | $63.53 | $64.48 | $61.63 | $64.26 | $64.26 | 168,607 |
| 2016-11-23 | $56.74 | $63.30 | $55.76 | $63.23 | $63.23 | 588,835 |
| 2016-11-22 | $65.86 | $66.16 | $59.06 | $59.91 | $59.91 | 461,861 |
| 2016-11-21 | $64.44 | $65.55 | $63.61 | $65.48 | $65.48 | 275,215 |
| 2016-11-18 | $64.99 | $65.15 | $63.04 | $64.56 | $64.56 | 261,235 |
| 2016-11-17 | $64.00 | $65.67 | $62.72 | $64.82 | $64.82 | 410,895 |
| 2016-11-16 | $65.65 | $68.18 | $64.15 | $64.36 | $64.36 | 466,820 |
| 2016-11-15 | $66.80 | $67.62 | $64.74 | $66.35 | $66.35 | 520,989 |
| 2016-11-14 | $64.39 | $67.69 | $62.06 | $67.64 | $67.64 | 545,682 |
| 2016-11-11 | $59.30 | $63.90 | $58.20 | $63.60 | $63.60 | 565,413 |
| 2016-11-10 | $56.45 | $60.29 | $56.20 | $59.79 | $59.79 | 940,377 |
| 2016-11-09 | $50.00 | $56.63 | $49.94 | $56.10 | $56.10 | 829,270 |
| 2016-11-08 | $46.15 | $48.32 | $45.50 | $47.55 | $47.55 | 340,051 |
| 2016-11-07 | $45.47 | $47.25 | $43.74 | $46.85 | $46.85 | 630,954 |
| 2016-11-04 | $40.59 | $44.39 | $40.59 | $43.86 | $43.86 | 457,318 |
| 2016-11-03 | $45.51 | $46.04 | $40.58 | $40.72 | $40.72 | 530,759 |
| 2016-11-02 | $47.14 | $50.54 | $45.05 | $45.13 | $45.13 | 530,470 |
| 2016-11-01 | $48.28 | $48.75 | $46.63 | $47.93 | $47.93 | 385,930 |
| 2016-10-31 | $51.71 | $51.71 | $47.03 | $47.82 | $47.82 | 521,110 |
| 2016-10-28 | $50.98 | $53.63 | $50.00 | $51.55 | $51.55 | 268,165 |
| 2016-10-27 | $52.31 | $53.04 | $50.92 | $51.29 | $51.29 | 566,977 |
| 2016-10-26 | $52.46 | $53.40 | $50.46 | $51.43 | $51.43 | 326,681 |
| 2016-10-25 | $53.19 | $53.91 | $52.03 | $52.43 | $52.43 | 214,174 |
| 2016-10-24 | $54.75 | $54.75 | $52.94 | $53.27 | $53.27 | 246,704 |
| 2016-10-21 | $55.00 | $55.69 | $54.09 | $54.47 | $54.47 | 175,211 |
| 2016-10-20 | $53.06 | $55.38 | $51.83 | $55.20 | $55.20 | 348,706 |
| 2016-10-19 | $53.84 | $54.11 | $51.41 | $53.20 | $53.20 | 236,365 |
| 2016-10-18 | $53.00 | $53.86 | $52.09 | $53.69 | $53.69 | 369,564 |
| 2016-10-17 | $53.62 | $53.68 | $50.92 | $51.80 | $51.80 | 485,762 |
| 2016-10-14 | $55.64 | $55.87 | $52.30 | $53.55 | $53.55 | 406,402 |
| 2016-10-13 | $53.26 | $56.20 | $53.26 | $54.85 | $54.85 | 388,921 |
| 2016-10-12 | $58.75 | $59.34 | $54.34 | $54.36 | $54.36 | 371,120 |
| 2016-10-11 | $61.58 | $62.45 | $58.28 | $58.65 | $58.65 | 362,905 |
| 2016-10-10 | $61.93 | $63.39 | $60.99 | $62.64 | $62.64 | 285,824 |
| 2016-10-07 | $61.51 | $61.70 | $60.02 | $61.02 | $61.02 | 204,215 |
| 2016-10-06 | $60.88 | $63.31 | $59.58 | $61.29 | $61.29 | 318,457 |
| 2016-10-05 | $62.23 | $64.85 | $61.78 | $62.92 | $62.92 | 491,690 |
| 2016-10-04 | $59.59 | $62.20 | $58.93 | $61.81 | $61.81 | 346,662 |
| 2016-10-03 | $60.11 | $61.13 | $58.03 | $59.76 | $59.76 | 305,742 |
| 2016-09-30 | $58.40 | $60.48 | $57.24 | $59.97 | $59.97 | 325,618 |
| 2016-09-29 | $61.12 | $61.81 | $57.96 | $58.14 | $58.14 | 270,081 |
| 2016-09-28 | $63.00 | $63.81 | $59.87 | $61.37 | $61.37 | 238,367 |
| 2016-09-27 | $61.60 | $63.11 | $60.83 | $63.01 | $63.01 | 241,308 |
| 2016-09-26 | $62.07 | $62.61 | $61.43 | $62.00 | $62.00 | 286,710 |
| 2016-09-23 | $62.82 | $64.50 | $62.08 | $62.54 | $62.54 | 247,957 |
| 2016-09-22 | $62.70 | $63.86 | $60.36 | $63.60 | $63.60 | 304,260 |
| 2016-09-21 | $61.64 | $62.45 | $59.71 | $62.07 | $62.07 | 306,757 |
| 2016-09-20 | $62.19 | $62.91 | $60.95 | $61.42 | $61.42 | 329,489 |
| 2016-09-19 | $58.60 | $62.46 | $58.42 | $61.10 | $61.10 | 553,124 |
| 2016-09-16 | $55.39 | $58.78 | $54.55 | $58.43 | $58.43 | 422,744 |
| 2016-09-15 | $54.01 | $55.85 | $53.01 | $55.80 | $55.80 | 259,289 |
| 2016-09-14 | $53.71 | $54.72 | $52.86 | $53.86 | $53.86 | 375,849 |
| 2016-09-13 | $54.25 | $54.60 | $52.09 | $53.20 | $53.20 | 298,738 |
| 2016-09-12 | $51.14 | $55.04 | $51.03 | $54.97 | $54.97 | 279,841 |
| 2016-09-09 | $54.35 | $55.08 | $51.86 | $51.96 | $51.96 | 518,856 |
| 2016-09-08 | $54.98 | $56.66 | $53.49 | $55.35 | $55.35 | 284,788 |
| 2016-09-07 | $54.79 | $57.00 | $54.02 | $55.33 | $55.33 | 406,373 |
| 2016-09-06 | $52.72 | $54.99 | $52.20 | $54.51 | $54.51 | 371,076 |
| 2016-09-02 | $52.43 | $54.00 | $51.54 | $52.19 | $52.19 | 280,657 |
| 2016-09-01 | $50.04 | $52.93 | $49.77 | $52.21 | $52.21 | 585,807 |
| 2016-08-31 | $50.47 | $51.25 | $49.28 | $49.98 | $49.98 | 332,034 |
| 2016-08-30 | $49.95 | $51.08 | $49.54 | $50.52 | $50.52 | 172,230 |
| 2016-08-29 | $50.46 | $52.16 | $49.64 | $50.07 | $50.07 | 293,679 |
| 2016-08-26 | $49.53 | $50.92 | $49.18 | $50.03 | $50.03 | 339,008 |
| 2016-08-25 | $50.24 | $51.20 | $47.89 | $49.38 | $49.38 | 528,347 |
| 2016-08-24 | $54.25 | $56.55 | $48.50 | $50.02 | $50.02 | 686,943 |
| 2016-08-23 | $55.00 | $55.43 | $53.02 | $54.19 | $54.19 | 478,550 |
| 2016-08-22 | $55.47 | $55.98 | $53.72 | $54.34 | $54.34 | 357,464 |
| 2016-08-19 | $55.13 | $55.62 | $54.30 | $54.94 | $54.94 | 202,016 |
| 2016-08-18 | $55.43 | $55.61 | $54.45 | $55.33 | $55.33 | 207,907 |
| 2016-08-17 | $55.91 | $56.49 | $54.91 | $55.51 | $55.51 | 213,314 |
| 2016-08-16 | $57.64 | $58.67 | $55.79 | $55.89 | $55.89 | 282,343 |
| 2016-08-15 | $58.04 | $59.68 | $57.62 | $58.20 | $58.20 | 205,664 |
| 2016-08-12 | $56.87 | $57.89 | $56.05 | $57.79 | $57.79 | 280,062 |
| 2016-08-11 | $55.58 | $56.89 | $53.40 | $56.72 | $56.72 | 612,486 |
| 2016-08-10 | $57.07 | $57.07 | $54.17 | $55.00 | $55.00 | 266,883 |
| 2016-08-09 | $56.94 | $57.49 | $56.23 | $57.10 | $57.10 | 191,146 |
| 2016-08-08 | $57.98 | $58.64 | $56.01 | $56.68 | $56.68 | 353,647 |
| 2016-08-05 | $58.18 | $59.99 | $57.58 | $57.98 | $57.98 | 356,616 |
| 2016-08-04 | $58.27 | $59.75 | $57.78 | $58.42 | $58.42 | 363,041 |
| 2016-08-03 | $54.99 | $58.37 | $53.02 | $58.27 | $58.27 | 438,001 |
| 2016-08-02 | $56.38 | $56.54 | $54.00 | $55.61 | $55.61 | 258,412 |
| 2016-08-01 | $54.76 | $57.29 | $54.76 | $56.66 | $56.66 | 344,538 |
| 2016-07-29 | $54.55 | $55.39 | $53.85 | $55.05 | $55.05 | 270,207 |
| 2016-07-28 | $55.46 | $56.21 | $53.60 | $55.41 | $55.41 | 331,206 |
| 2016-07-27 | $52.10 | $55.94 | $51.36 | $55.46 | $55.46 | 576,504 |
| 2016-07-26 | $51.85 | $53.46 | $51.01 | $51.61 | $51.61 | 435,950 |
| 2016-07-25 | $53.36 | $53.65 | $51.24 | $52.22 | $52.22 | 256,633 |
| 2016-07-22 | $53.74 | $55.50 | $53.02 | $53.17 | $53.17 | 452,723 |
| 2016-07-21 | $52.70 | $54.71 | $52.03 | $53.35 | $53.35 | 436,700 |
| 2016-07-20 | $49.11 | $53.06 | $48.61 | $52.95 | $52.95 | 790,090 |
| 2016-07-19 | $49.88 | $50.17 | $48.40 | $48.74 | $48.74 | 386,931 |
| 2016-07-18 | $48.83 | $49.96 | $48.15 | $49.92 | $49.92 | 433,364 |
| 2016-07-15 | $45.89 | $50.25 | $45.74 | $48.76 | $48.76 | 728,017 |
| 2016-07-14 | $44.66 | $45.74 | $43.31 | $45.64 | $45.64 | 638,421 |
| 2016-07-13 | $48.38 | $48.54 | $43.38 | $43.46 | $43.46 | 471,898 |
| 2016-07-12 | $44.87 | $48.15 | $44.79 | $47.65 | $47.65 | 733,939 |
| 2016-07-11 | $44.36 | $45.03 | $43.44 | $44.37 | $44.37 | 294,387 |
| 2016-07-08 | $41.73 | $44.28 | $41.73 | $44.01 | $44.01 | 356,029 |
| 2016-07-07 | $40.89 | $41.86 | $40.68 | $41.73 | $41.73 | 357,002 |
| 2016-07-06 | $38.82 | $40.87 | $38.57 | $40.55 | $40.55 | 461,100 |
| 2016-07-05 | $38.20 | $39.92 | $37.30 | $39.54 | $39.54 | 759,584 |
| 2016-07-01 | $35.25 | $38.52 | $35.04 | $38.45 | $38.45 | 475,494 |
| 2016-06-30 | $37.00 | $37.00 | $34.47 | $34.96 | $34.96 | 768,456 |
| 2016-06-29 | $36.71 | $37.11 | $35.22 | $36.75 | $36.75 | 477,057 |
| 2016-06-28 | $34.85 | $37.19 | $34.30 | $36.19 | $36.19 | 670,757 |
| 2016-06-27 | $34.88 | $35.49 | $33.53 | $33.81 | $33.81 | 517,020 |
| 2016-06-24 | $37.30 | $39.40 | $35.47 | $35.48 | $35.48 | 1,150,668 |
| 2016-06-23 | $38.90 | $40.72 | $37.98 | $40.55 | $40.55 | 636,003 |
| 2016-06-22 | $39.32 | $39.36 | $36.52 | $38.17 | $38.17 | 925,019 |
| 2016-06-21 | $41.35 | $41.35 | $37.52 | $39.20 | $39.20 | 501,408 |
| 2016-06-20 | $40.27 | $41.53 | $39.27 | $40.99 | $40.99 | 565,198 |
| 2016-06-17 | $43.88 | $44.14 | $39.72 | $39.86 | $39.86 | 1,197,766 |
| 2016-06-16 | $45.04 | $45.26 | $42.60 | $43.73 | $43.73 | 499,891 |
| 2016-06-15 | $45.35 | $46.13 | $43.95 | $45.44 | $45.44 | 527,697 |
| 2016-06-14 | $45.56 | $47.14 | $43.54 | $44.85 | $44.85 | 482,753 |
| 2016-06-13 | $46.34 | $47.66 | $44.39 | $45.76 | $45.76 | 448,757 |
| 2016-06-10 | $47.00 | $49.38 | $46.15 | $46.52 | $46.52 | 467,074 |
| 2016-06-09 | $48.53 | $49.41 | $47.37 | $47.41 | $47.41 | 345,460 |
| 2016-06-08 | $48.79 | $49.43 | $47.58 | $49.01 | $49.01 | 339,428 |
| 2016-06-07 | $50.12 | $50.12 | $48.39 | $48.80 | $48.80 | 325,153 |
| 2016-06-06 | $48.64 | $50.50 | $47.21 | $50.42 | $50.42 | 321,277 |
| 2016-06-03 | $49.87 | $50.31 | $47.51 | $48.41 | $48.41 | 532,814 |
| 2016-06-02 | $47.64 | $51.45 | $47.41 | $50.32 | $50.32 | 681,493 |
| 2016-06-01 | $48.66 | $49.35 | $47.73 | $47.89 | $47.89 | 367,411 |
| 2016-05-31 | $47.09 | $48.71 | $46.60 | $48.54 | $48.54 | 410,178 |
| 2016-05-27 | $46.40 | $47.47 | $45.75 | $46.56 | $46.56 | 318,862 |
| 2016-05-26 | $48.03 | $48.03 | $43.93 | $46.06 | $46.06 | 419,835 |
| 2016-05-25 | $46.52 | $48.09 | $45.03 | $47.55 | $47.55 | 544,009 |
| 2016-05-24 | $44.72 | $46.34 | $43.73 | $46.00 | $46.00 | 337,886 |
| 2016-05-23 | $43.08 | $45.00 | $42.16 | $44.19 | $44.19 | 554,849 |
| 2016-05-20 | $40.96 | $42.86 | $40.30 | $42.50 | $42.50 | 454,979 |
| 2016-05-19 | $41.45 | $43.18 | $39.98 | $40.73 | $40.73 | 254,477 |
| 2016-05-18 | $40.88 | $42.92 | $40.44 | $41.77 | $41.77 | 330,740 |
| 2016-05-17 | $42.48 | $43.31 | $40.84 | $41.10 | $41.10 | 336,414 |
| 2016-05-16 | $41.14 | $44.93 | $41.14 | $42.99 | $42.99 | 626,918 |
| 2016-05-13 | $38.70 | $42.22 | $38.51 | $40.68 | $40.68 | 512,836 |
| 2016-05-12 | $39.90 | $40.23 | $37.51 | $38.43 | $38.43 | 481,296 |
| 2016-05-11 | $40.45 | $41.44 | $39.22 | $39.54 | $39.54 | 459,482 |
| 2016-05-10 | $39.36 | $41.49 | $38.72 | $40.74 | $40.74 | 447,066 |
| 2016-05-09 | $38.63 | $40.05 | $38.22 | $39.04 | $39.04 | 364,599 |
| 2016-05-06 | $38.34 | $39.36 | $36.14 | $38.32 | $38.32 | 413,734 |
| 2016-05-05 | $38.89 | $39.30 | $36.60 | $38.76 | $38.76 | 479,083 |
| 2016-05-04 | $40.71 | $41.42 | $38.34 | $38.59 | $38.59 | 728,361 |
| 2016-05-03 | $43.55 | $43.71 | $41.15 | $41.56 | $41.56 | 352,133 |
| 2016-05-02 | $43.37 | $44.34 | $42.50 | $43.87 | $43.87 | 308,556 |
| 2016-04-29 | $42.86 | $43.89 | $42.14 | $43.19 | $43.19 | 437,472 |
| 2016-04-28 | $44.02 | $45.31 | $42.49 | $43.04 | $43.04 | 260,558 |
| 2016-04-27 | $44.35 | $45.49 | $43.18 | $44.10 | $44.10 | 328,151 |
| 2016-04-26 | $46.92 | $47.51 | $44.33 | $44.60 | $44.60 | 334,894 |
| 2016-04-25 | $47.84 | $48.45 | $46.48 | $47.09 | $47.09 | 322,488 |
| 2016-04-22 | $47.70 | $48.73 | $46.59 | $48.10 | $48.10 | 369,935 |
| 2016-04-21 | $44.75 | $47.63 | $44.12 | $47.47 | $47.47 | 335,507 |
| 2016-04-20 | $45.85 | $46.36 | $43.66 | $45.07 | $45.07 | 358,130 |
| 2016-04-19 | $47.79 | $47.79 | $44.63 | $45.62 | $45.62 | 283,930 |
| 2016-04-18 | $46.96 | $47.74 | $45.59 | $47.64 | $47.64 | 342,808 |
| 2016-04-15 | $47.10 | $48.32 | $46.12 | $47.33 | $47.33 | 308,089 |
| 2016-04-14 | $46.65 | $47.79 | $45.59 | $47.16 | $47.16 | 228,861 |
| 2016-04-13 | $45.59 | $46.82 | $44.42 | $46.67 | $46.67 | 331,331 |
| 2016-04-12 | $44.23 | $46.10 | $43.64 | $45.37 | $45.37 | 386,877 |
| 2016-04-11 | $45.04 | $45.66 | $43.61 | $44.09 | $44.09 | 391,548 |
| 2016-04-08 | $47.31 | $47.73 | $44.01 | $44.71 | $44.71 | 319,634 |
| 2016-04-07 | $46.62 | $48.48 | $45.95 | $46.59 | $46.59 | 456,471 |
| 2016-04-06 | $43.97 | $47.07 | $43.75 | $46.88 | $46.88 | 478,907 |
| 2016-04-05 | $43.61 | $45.92 | $42.71 | $43.48 | $43.48 | 321,306 |
| 2016-04-04 | $43.21 | $45.61 | $43.21 | $44.17 | $44.17 | 343,112 |
| 2016-04-01 | $40.83 | $43.82 | $40.42 | $43.08 | $43.08 | 460,780 |
| 2016-03-31 | $40.67 | $42.45 | $40.36 | $41.16 | $41.16 | 612,247 |
| 2016-03-30 | $42.89 | $44.43 | $39.74 | $40.27 | $40.27 | 435,092 |
| 2016-03-29 | $39.96 | $42.34 | $39.00 | $42.21 | $42.21 | 468,712 |
| 2016-03-28 | $40.77 | $41.97 | $39.34 | $40.46 | $40.46 | 429,710 |
| 2016-03-24 | $39.27 | $41.61 | $38.56 | $40.31 | $40.31 | 382,595 |
| 2016-03-23 | $41.23 | $42.38 | $39.43 | $39.64 | $39.64 | 668,529 |
| 2016-03-22 | $40.34 | $42.48 | $40.34 | $41.16 | $41.16 | 584,171 |
| 2016-03-21 | $37.25 | $42.30 | $35.89 | $40.62 | $40.62 | 823,953 |
| 2016-03-18 | $34.35 | $37.69 | $33.01 | $37.32 | $37.32 | 1,531,819 |
| 2016-03-17 | $35.28 | $35.78 | $32.69 | $34.13 | $34.13 | 597,962 |
| 2016-03-16 | $35.30 | $36.22 | $34.12 | $35.20 | $35.20 | 484,240 |
| 2016-03-15 | $37.50 | $37.50 | $35.20 | $35.58 | $35.58 | 498,549 |
| 2016-03-14 | $34.95 | $37.98 | $34.11 | $37.83 | $37.83 | 464,372 |
| 2016-03-11 | $34.18 | $35.15 | $33.53 | $35.01 | $35.01 | 406,853 |
| 2016-03-10 | $36.16 | $37.94 | $33.03 | $33.66 | $33.66 | 438,150 |
| 2016-03-09 | $34.81 | $36.16 | $33.40 | $36.04 | $36.04 | 587,434 |
| 2016-03-08 | $37.59 | $37.68 | $34.50 | $34.69 | $34.69 | 388,624 |
| 2016-03-07 | $35.94 | $39.18 | $34.57 | $37.90 | $37.90 | 503,877 |
| 2016-03-04 | $36.00 | $36.73 | $34.12 | $36.06 | $36.06 | 472,391 |
| 2016-03-03 | $35.78 | $36.24 | $34.10 | $36.00 | $36.00 | 570,663 |
| 2016-03-02 | $34.20 | $36.63 | $34.14 | $35.90 | $35.90 | 722,549 |
| 2016-03-01 | $32.24 | $34.49 | $30.37 | $34.44 | $34.44 | 680,319 |
| 2016-02-29 | $34.62 | $35.16 | $31.67 | $31.84 | $31.84 | 616,718 |
| 2016-02-26 | $34.07 | $35.16 | $31.73 | $34.76 | $34.76 | 716,056 |
| 2016-02-25 | $34.43 | $36.50 | $33.16 | $33.64 | $33.64 | 797,977 |
| 2016-02-24 | $32.04 | $34.70 | $31.50 | $34.61 | $34.61 | 542,333 |
| 2016-02-23 | $34.65 | $35.16 | $32.68 | $32.81 | $32.81 | 517,299 |
| 2016-02-22 | $35.18 | $35.80 | $34.35 | $34.91 | $34.91 | 467,858 |
| 2016-02-19 | $29.86 | $35.25 | $28.29 | $34.72 | $34.72 | 1,342,043 |
| 2016-02-18 | $34.22 | $34.83 | $30.82 | $31.89 | $31.89 | 910,439 |
| 2016-02-17 | $32.29 | $34.95 | $31.53 | $34.25 | $34.25 | 625,948 |
| 2016-02-16 | $32.10 | $33.14 | $30.50 | $31.96 | $31.96 | 425,703 |
| 2016-02-12 | $31.02 | $31.95 | $29.49 | $31.51 | $31.51 | 599,691 |
| 2016-02-11 | $31.21 | $31.71 | $29.34 | $30.12 | $30.12 | 579,769 |
| 2016-02-10 | $31.23 | $34.36 | $29.86 | $31.97 | $31.97 | 775,741 |
| 2016-02-09 | $30.15 | $32.60 | $28.20 | $30.94 | $30.94 | 517,882 |
| 2016-02-08 | $33.89 | $34.92 | $31.54 | $31.71 | $31.71 | 1,065,516 |
| 2016-02-05 | $36.71 | $38.20 | $33.70 | $34.27 | $34.27 | 1,388,686 |
| 2016-02-04 | $36.58 | $39.07 | $35.64 | $36.77 | $36.77 | 535,573 |
| 2016-02-03 | $37.52 | $38.16 | $35.01 | $36.75 | $36.75 | 878,168 |
| 2016-02-02 | $38.64 | $38.70 | $35.28 | $37.14 | $37.14 | 641,349 |
| 2016-02-01 | $38.76 | $39.96 | $37.25 | $39.45 | $39.45 | 666,920 |
| 2016-01-29 | $36.82 | $39.35 | $36.45 | $38.95 | $38.95 | 1,196,536 |
| 2016-01-28 | $38.17 | $38.79 | $35.48 | $37.07 | $37.07 | 597,058 |
| 2016-01-27 | $38.38 | $40.00 | $37.09 | $37.66 | $37.66 | 1,163,998 |
| 2016-01-26 | $41.33 | $41.50 | $37.50 | $38.51 | $38.51 | 980,928 |
| 2016-01-25 | $40.91 | $43.08 | $40.25 | $40.97 | $40.97 | 555,518 |
| 2016-01-22 | $41.19 | $42.15 | $39.74 | $41.57 | $41.57 | 603,951 |
| 2016-01-21 | $43.96 | $43.96 | $40.00 | $40.10 | $40.10 | 579,524 |
| 2016-01-20 | $42.42 | $44.63 | $39.37 | $43.09 | $43.09 | 682,644 |
| 2016-01-19 | $46.53 | $46.89 | $41.62 | $43.35 | $43.35 | 961,468 |
| 2016-01-15 | $45.01 | $46.35 | $43.39 | $45.82 | $45.82 | 818,242 |
| 2016-01-14 | $46.12 | $47.55 | $42.26 | $46.51 | $46.51 | 913,906 |
| 2016-01-13 | $51.78 | $52.33 | $45.97 | $46.12 | $46.12 | 596,537 |
| 2016-01-12 | $49.28 | $53.98 | $48.58 | $51.56 | $51.56 | 979,155 |
| 2016-01-11 | $54.35 | $54.97 | $47.62 | $48.43 | $48.43 | 672,089 |
| 2016-01-08 | $56.26 | $56.98 | $52.88 | $53.87 | $53.87 | 653,825 |
| 2016-01-07 | $53.00 | $57.31 | $52.39 | $56.26 | $56.26 | 1,759,733 |
| 2016-01-06 | $56.86 | $56.86 | $52.72 | $54.61 | $54.61 | 665,330 |
| 2016-01-05 | $62.46 | $64.43 | $58.34 | $58.99 | $58.99 | 394,353 |
| 2016-01-04 | $66.92 | $67.32 | $61.60 | $62.22 | $62.22 | 440,773 |
| 2015-12-31 | $69.29 | $69.52 | $68.00 | $68.11 | $68.11 | 217,900 |
| 2015-12-30 | $70.90 | $71.74 | $69.50 | $69.78 | $69.78 | 144,800 |
| 2015-12-29 | $69.54 | $71.91 | $68.00 | $71.24 | $71.24 | 250,900 |
| 2015-12-28 | $69.50 | $70.13 | $67.69 | $68.83 | $68.83 | 217,000 |
| 2015-12-24 | $70.44 | $70.77 | $69.00 | $69.99 | $69.99 | 127,100 |
| 2015-12-23 | $70.72 | $72.05 | $69.90 | $70.51 | $70.51 | 199,800 |
| 2015-12-22 | $71.26 | $72.31 | $67.68 | $70.17 | $70.17 | 213,500 |
| 2015-12-21 | $71.41 | $71.96 | $69.74 | $71.10 | $71.10 | 247,600 |
| 2015-12-18 | $67.37 | $72.98 | $66.67 | $71.03 | $71.03 | 1,017,300 |
| 2015-12-17 | $72.71 | $73.47 | $67.11 | $67.43 | $67.43 | 532,100 |
| 2015-12-16 | $69.86 | $71.98 | $68.10 | $71.83 | $71.83 | 307,200 |
| 2015-12-15 | $68.23 | $69.32 | $67.09 | $68.46 | $68.46 | 283,200 |
| 2015-12-14 | $66.69 | $68.82 | $66.17 | $67.36 | $67.36 | 211,200 |
| 2015-12-11 | $67.04 | $69.45 | $66.20 | $66.62 | $66.62 | 267,400 |
| 2015-12-10 | $66.25 | $69.38 | $65.55 | $68.50 | $68.50 | 262,500 |
| 2015-12-09 | $67.54 | $67.58 | $64.77 | $65.40 | $65.40 | 378,400 |
| 2015-12-08 | $62.45 | $69.38 | $62.34 | $68.25 | $68.25 | 286,900 |
| 2015-12-07 | $65.72 | $66.71 | $62.93 | $63.55 | $63.55 | 468,700 |
| 2015-12-04 | $65.88 | $67.88 | $64.54 | $65.68 | $65.68 | 609,800 |
| 2015-12-03 | $69.03 | $69.73 | $63.55 | $65.34 | $65.34 | 586,100 |
| 2015-12-02 | $70.36 | $72.55 | $68.91 | $69.16 | $69.16 | 318,300 |
| 2015-12-01 | $71.06 | $71.26 | $67.53 | $70.17 | $70.17 | 424,900 |
| 2015-11-30 | $75.46 | $76.42 | $69.62 | $70.54 | $70.54 | 431,400 |
| 2015-11-27 | $73.57 | $75.58 | $72.94 | $75.31 | $75.31 | 145,900 |
| 2015-11-25 | $73.22 | $74.99 | $72.07 | $73.19 | $73.19 | 391,200 |
| 2015-11-24 | $70.00 | $73.66 | $68.87 | $73.20 | $73.20 | 379,600 |
| 2015-11-23 | $70.82 | $72.98 | $69.80 | $70.04 | $70.04 | 258,000 |
| 2015-11-20 | $71.00 | $71.59 | $70.02 | $70.62 | $70.62 | 242,500 |
| 2015-11-19 | $69.95 | $74.20 | $69.51 | $70.49 | $70.49 | 471,200 |
| 2015-11-18 | $65.36 | $69.49 | $65.36 | $69.03 | $69.03 | 375,500 |
| 2015-11-17 | $67.58 | $69.87 | $64.19 | $65.10 | $65.10 | 325,600 |
| 2015-11-16 | $66.00 | $67.60 | $64.65 | $67.29 | $67.29 | 407,800 |
| 2015-11-13 | $59.16 | $66.88 | $58.48 | $66.26 | $66.26 | 612,700 |
| 2015-11-12 | $59.21 | $61.13 | $58.55 | $59.57 | $59.57 | 254,600 |
| 2015-11-11 | $59.22 | $61.77 | $58.00 | $59.80 | $59.80 | 221,900 |
| 2015-11-10 | $61.28 | $61.28 | $56.00 | $58.93 | $58.93 | 366,200 |
| 2015-11-09 | $60.58 | $62.04 | $58.28 | $61.12 | $61.12 | 202,300 |
| 2015-11-06 | $59.05 | $61.98 | $57.83 | $61.58 | $61.58 | 255,400 |
| 2015-11-05 | $58.88 | $60.00 | $58.13 | $59.27 | $59.27 | 171,300 |
| 2015-11-04 | $57.34 | $59.99 | $56.53 | $59.53 | $59.53 | 306,900 |
| 2015-11-03 | $54.11 | $58.80 | $51.16 | $57.14 | $57.14 | 388,000 |
| 2015-11-02 | $52.10 | $55.19 | $51.58 | $55.05 | $55.05 | 350,400 |
| 2015-10-30 | $52.00 | $52.86 | $50.75 | $51.51 | $51.51 | 216,800 |
| 2015-10-29 | $54.30 | $56.00 | $52.16 | $52.45 | $52.45 | 245,800 |
| 2015-10-28 | $51.94 | $54.38 | $50.10 | $54.31 | $54.31 | 271,700 |
| 2015-10-27 | $50.04 | $52.50 | $49.55 | $51.95 | $51.95 | 213,700 |
| 2015-10-26 | $49.24 | $51.78 | $48.54 | $50.11 | $50.11 | 339,300 |
| 2015-10-23 | $47.92 | $50.00 | $47.53 | $49.32 | $49.32 | 265,500 |
| 2015-10-22 | $47.45 | $48.54 | $45.09 | $47.10 | $47.10 | 217,200 |
| 2015-10-21 | $47.20 | $48.29 | $44.92 | $47.23 | $47.23 | 223,600 |
| 2015-10-20 | $49.09 | $49.43 | $46.52 | $46.84 | $46.84 | 448,500 |
| 2015-10-19 | $48.19 | $50.55 | $47.06 | $49.02 | $49.02 | 230,700 |
| 2015-10-16 | $48.93 | $49.05 | $46.65 | $48.07 | $48.07 | 388,700 |
| 2015-10-15 | $43.82 | $49.01 | $42.95 | $48.89 | $48.89 | 331,400 |
| 2015-10-14 | $43.62 | $45.24 | $42.56 | $44.11 | $44.11 | 217,200 |
| 2015-10-13 | $44.97 | $46.87 | $43.18 | $43.31 | $43.31 | 194,200 |
| 2015-10-12 | $45.12 | $45.87 | $43.87 | $45.22 | $45.22 | 197,600 |
| 2015-10-09 | $43.47 | $45.24 | $42.41 | $44.69 | $44.69 | 252,300 |
| 2015-10-08 | $44.63 | $45.25 | $40.47 | $43.40 | $43.40 | 314,000 |
| 2015-10-07 | $44.60 | $44.98 | $42.47 | $44.96 | $44.96 | 329,500 |
| 2015-10-06 | $46.80 | $47.23 | $42.29 | $44.46 | $44.46 | 254,600 |
| 2015-10-05 | $50.13 | $50.50 | $45.93 | $47.00 | $47.00 | 395,200 |
| 2015-10-02 | $44.38 | $49.92 | $43.78 | $49.54 | $49.54 | 370,700 |
| 2015-10-01 | $45.22 | $45.75 | $42.58 | $45.39 | $45.39 | 454,200 |
| 2015-09-30 | $44.59 | $46.21 | $42.94 | $45.34 | $45.34 | 523,200 |
| 2015-09-29 | $44.32 | $46.44 | $42.20 | $43.43 | $43.43 | 651,600 |
| 2015-09-28 | $50.94 | $51.74 | $43.34 | $44.32 | $44.32 | 607,800 |
| 2015-09-25 | $57.86 | $57.95 | $50.44 | $51.12 | $51.12 | 437,600 |
| 2015-09-24 | $55.94 | $59.00 | $54.84 | $56.96 | $56.96 | 345,100 |
| 2015-09-23 | $56.10 | $58.43 | $54.80 | $56.31 | $56.31 | 215,100 |
| 2015-09-22 | $57.95 | $58.57 | $54.60 | $56.31 | $56.31 | 406,100 |
| 2015-09-21 | $65.40 | $65.40 | $58.30 | $58.95 | $58.95 | 444,400 |
| 2015-09-18 | $61.91 | $64.57 | $61.91 | $64.48 | $64.48 | 607,500 |
| 2015-09-17 | $60.06 | $63.75 | $59.40 | $63.04 | $63.04 | 296,900 |
| 2015-09-16 | $60.05 | $61.43 | $58.35 | $60.37 | $60.37 | 223,400 |
| 2015-09-15 | $59.36 | $60.44 | $58.66 | $59.92 | $59.92 | 132,100 |
| 2015-09-14 | $60.02 | $60.94 | $57.95 | $59.24 | $59.24 | 177,200 |
| 2015-09-11 | $57.52 | $60.00 | $56.86 | $59.97 | $59.97 | 265,100 |
| 2015-09-10 | $54.50 | $58.20 | $54.15 | $57.63 | $57.63 | 285,800 |
| 2015-09-09 | $57.32 | $57.35 | $54.57 | $54.79 | $54.79 | 266,800 |
| 2015-09-08 | $54.59 | $56.62 | $53.57 | $56.41 | $56.41 | 253,700 |
| 2015-09-04 | $52.03 | $54.48 | $51.83 | $53.63 | $53.63 | 236,400 |
Prothena Corporation plc (PRTA) News Headlines
Recent Prothena Corporation plc (PRTA) News
Similar Companies to Prothena Corporation plc (PRTA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |