Pluralsight Inc - Class A (PS) Exchange: NASDAQ
Data as of May 17, 2024
$22.45 ($0.00) 0.00%
Pluralsight Inc - Class A - Daily Information
Click for more stock information on Pluralsight Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $22.45 |
| Previous Close | $22.45 |
| High | $22.45 |
| Low | $22.45 |
| Adjusted Open | $22.45 |
| Previous Adjusted Close | $22.45 |
| Adjusted High | $22.45 |
| Adjusted Low | $22.45 |
Invest in Pluralsight Inc - Class A (PS)
Company Profile Pluralsight Inc - Class A
Exchange: NASDAQ
IPO Date: May 17, 2018
Employees: 3,400
Sector: Technology
Industry: Software-Application
Website: Pluralsight Inc - Class A Website
Address: 148 North 3125 West,,Riverton, UT 84065,United States
Historical Stock Data for Pluralsight Inc - Class A (PS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-06 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2021-04-05 | $22.45 | $22.47 | $22.42 | $22.45 | $22.45 | 2,629,235 |
| 2021-04-01 | $22.36 | $22.49 | $22.36 | $22.42 | $22.42 | 2,704,603 |
| 2021-03-31 | $22.31 | $22.40 | $22.31 | $22.34 | $22.34 | 6,413,316 |
| 2021-03-30 | $22.30 | $22.34 | $22.29 | $22.33 | $22.33 | 3,070,273 |
| 2021-03-29 | $22.40 | $22.40 | $22.28 | $22.28 | $22.28 | 3,661,614 |
| 2021-03-26 | $22.29 | $22.41 | $22.28 | $22.38 | $22.38 | 3,615,025 |
| 2021-03-25 | $22.31 | $22.38 | $22.22 | $22.30 | $22.30 | 13,568,893 |
| 2021-03-24 | $22.37 | $22.38 | $22.25 | $22.31 | $22.31 | 4,210,430 |
| 2021-03-23 | $22.35 | $22.41 | $22.32 | $22.34 | $22.34 | 2,138,487 |
| 2021-03-22 | $22.35 | $22.40 | $22.30 | $22.33 | $22.33 | 2,370,300 |
| 2021-03-19 | $22.34 | $22.36 | $22.27 | $22.33 | $22.33 | 2,028,985 |
| 2021-03-18 | $22.26 | $22.35 | $22.25 | $22.30 | $22.30 | 1,679,558 |
| 2021-03-17 | $22.35 | $22.36 | $22.22 | $22.28 | $22.28 | 3,423,529 |
| 2021-03-16 | $22.34 | $22.44 | $22.32 | $22.34 | $22.34 | 1,745,260 |
| 2021-03-15 | $22.34 | $22.39 | $22.27 | $22.32 | $22.32 | 1,304,605 |
| 2021-03-12 | $22.24 | $22.39 | $22.23 | $22.29 | $22.29 | 1,808,427 |
| 2021-03-11 | $22.30 | $22.34 | $22.19 | $22.25 | $22.25 | 5,326,670 |
| 2021-03-10 | $22.17 | $22.28 | $22.14 | $22.21 | $22.21 | 4,613,763 |
| 2021-03-09 | $22.15 | $22.20 | $22.10 | $22.13 | $22.13 | 7,340,625 |
| 2021-03-08 | $22.06 | $22.12 | $22.00 | $22.09 | $22.09 | 20,319,456 |
| 2021-03-05 | $20.84 | $20.85 | $19.99 | $20.56 | $20.56 | 3,801,344 |
| 2021-03-04 | $21.15 | $21.28 | $20.57 | $20.81 | $20.81 | 1,826,884 |
| 2021-03-03 | $21.12 | $21.40 | $21.00 | $21.21 | $21.21 | 1,834,034 |
| 2021-03-02 | $21.10 | $21.28 | $20.95 | $21.18 | $21.18 | 4,902,976 |
| 2021-03-01 | $20.70 | $20.89 | $20.47 | $20.52 | $20.52 | 1,365,879 |
| 2021-02-26 | $20.70 | $20.91 | $20.37 | $20.59 | $20.59 | 2,486,917 |
| 2021-02-25 | $20.89 | $20.99 | $20.45 | $20.70 | $20.70 | 1,780,181 |
| 2021-02-24 | $20.91 | $21.22 | $20.74 | $21.00 | $21.00 | 818,895 |
| 2021-02-23 | $20.78 | $21.07 | $20.58 | $20.91 | $20.91 | 1,700,985 |
| 2021-02-22 | $21.00 | $21.25 | $20.93 | $20.96 | $20.96 | 1,563,121 |
| 2021-02-19 | $21.14 | $21.34 | $20.77 | $21.05 | $21.05 | 3,288,845 |
| 2021-02-18 | $21.32 | $21.66 | $21.13 | $21.23 | $21.23 | 1,819,012 |
| 2021-02-17 | $21.39 | $21.75 | $20.82 | $21.52 | $21.52 | 1,396,568 |
| 2021-02-16 | $21.52 | $21.77 | $21.52 | $21.60 | $21.60 | 1,207,208 |
| 2021-02-12 | $21.04 | $21.70 | $21.04 | $21.70 | $21.70 | 1,186,590 |
| 2021-02-11 | $21.50 | $21.77 | $20.83 | $21.57 | $21.57 | 2,466,522 |
| 2021-02-10 | $21.70 | $21.83 | $21.43 | $21.65 | $21.65 | 1,246,451 |
| 2021-02-09 | $21.41 | $21.76 | $21.29 | $21.62 | $21.62 | 2,170,152 |
| 2021-02-08 | $21.26 | $21.38 | $21.03 | $21.22 | $21.22 | 2,744,906 |
| 2021-02-05 | $20.96 | $21.26 | $20.93 | $21.24 | $21.24 | 1,732,421 |
| 2021-02-04 | $20.78 | $20.96 | $20.60 | $20.93 | $20.93 | 884,176 |
| 2021-02-03 | $21.00 | $21.00 | $20.77 | $20.80 | $20.80 | 1,112,492 |
| 2021-02-02 | $21.03 | $21.10 | $20.78 | $20.90 | $20.90 | 2,116,478 |
| 2021-02-01 | $20.89 | $21.30 | $20.77 | $20.94 | $20.94 | 1,676,672 |
| 2021-01-29 | $20.71 | $20.83 | $20.54 | $20.80 | $20.80 | 2,597,172 |
| 2021-01-28 | $20.60 | $20.89 | $20.57 | $20.70 | $20.70 | 889,027 |
| 2021-01-27 | $20.72 | $20.94 | $20.37 | $20.59 | $20.59 | 1,730,155 |
| 2021-01-26 | $20.93 | $21.00 | $20.83 | $20.94 | $20.94 | 1,878,932 |
| 2021-01-25 | $21.24 | $21.32 | $20.82 | $20.90 | $20.90 | 1,605,745 |
| 2021-01-22 | $21.20 | $21.41 | $21.20 | $21.33 | $21.33 | 1,159,020 |
| 2021-01-21 | $21.30 | $21.53 | $21.20 | $21.41 | $21.41 | 1,113,948 |
| 2021-01-20 | $21.40 | $21.43 | $21.09 | $21.20 | $21.20 | 1,930,623 |
| 2021-01-19 | $21.32 | $21.42 | $21.10 | $21.30 | $21.30 | 1,021,302 |
| 2021-01-15 | $21.45 | $21.62 | $21.12 | $21.14 | $21.14 | 2,833,504 |
| 2021-01-14 | $21.12 | $21.56 | $21.07 | $21.43 | $21.43 | 990,878 |
| 2021-01-13 | $21.20 | $21.24 | $20.82 | $21.08 | $21.08 | 1,648,173 |
| 2021-01-12 | $21.37 | $21.50 | $21.18 | $21.18 | $21.18 | 1,067,816 |
| 2021-01-11 | $21.30 | $21.75 | $21.30 | $21.30 | $21.30 | 2,194,559 |
| 2021-01-08 | $20.99 | $21.35 | $20.85 | $21.29 | $21.29 | 2,579,739 |
| 2021-01-07 | $20.94 | $21.50 | $20.72 | $21.35 | $21.35 | 3,146,937 |
| 2021-01-06 | $20.73 | $21.09 | $20.52 | $20.82 | $20.82 | 3,409,074 |
| 2021-01-05 | $20.52 | $20.95 | $20.48 | $20.91 | $20.91 | 2,942,547 |
| 2021-01-04 | $20.78 | $20.79 | $20.43 | $20.59 | $20.59 | 3,125,430 |
| 2020-12-31 | $20.95 | $21.20 | $20.76 | $20.96 | $20.96 | 1,419,655 |
| 2020-12-30 | $21.40 | $21.68 | $20.91 | $20.94 | $20.94 | 1,663,239 |
| 2020-12-29 | $21.04 | $21.33 | $20.84 | $21.31 | $21.31 | 2,214,634 |
| 2020-12-28 | $21.11 | $21.19 | $20.64 | $20.77 | $20.77 | 1,909,276 |
| 2020-12-24 | $20.62 | $21.24 | $20.59 | $20.98 | $20.98 | 897,079 |
| 2020-12-23 | $20.40 | $20.74 | $20.40 | $20.69 | $20.69 | 2,764,401 |
| 2020-12-22 | $20.44 | $20.65 | $20.38 | $20.40 | $20.40 | 3,194,231 |
| 2020-12-21 | $20.40 | $20.51 | $20.33 | $20.38 | $20.38 | 6,853,555 |
| 2020-12-18 | $20.42 | $20.55 | $20.33 | $20.54 | $20.54 | 6,781,296 |
| 2020-12-17 | $20.39 | $20.57 | $20.37 | $20.43 | $20.43 | 5,456,487 |
| 2020-12-16 | $20.50 | $20.70 | $20.35 | $20.40 | $20.40 | 6,743,879 |
| 2020-12-15 | $20.16 | $20.89 | $20.12 | $20.58 | $20.58 | 9,457,441 |
| 2020-12-14 | $20.15 | $20.24 | $20.04 | $20.19 | $20.19 | 39,072,094 |
| 2020-12-11 | $18.83 | $19.04 | $18.44 | $18.98 | $18.98 | 1,014,679 |
| 2020-12-10 | $17.69 | $18.94 | $17.57 | $18.91 | $18.91 | 1,392,464 |
| 2020-12-09 | $17.82 | $18.60 | $17.74 | $18.12 | $18.12 | 1,841,889 |
| 2020-12-08 | $18.00 | $18.36 | $17.71 | $18.10 | $18.10 | 1,353,173 |
| 2020-12-07 | $17.95 | $18.65 | $17.85 | $18.08 | $18.08 | 1,158,368 |
| 2020-12-04 | $17.29 | $18.01 | $17.27 | $18.00 | $18.00 | 1,159,673 |
| 2020-12-03 | $17.42 | $17.78 | $17.01 | $17.21 | $17.21 | 1,098,897 |
| 2020-12-02 | $16.87 | $17.58 | $16.81 | $17.56 | $17.56 | 1,361,464 |
| 2020-12-01 | $16.50 | $17.32 | $16.34 | $17.14 | $17.14 | 2,308,963 |
| 2020-11-30 | $15.92 | $16.46 | $15.75 | $16.38 | $16.38 | 2,228,861 |
| 2020-11-27 | $15.87 | $16.10 | $15.74 | $15.92 | $15.92 | 897,830 |
| 2020-11-25 | $15.36 | $15.89 | $15.07 | $15.77 | $15.77 | 3,265,980 |
| 2020-11-24 | $16.20 | $16.33 | $15.18 | $15.25 | $15.25 | 1,890,347 |
| 2020-11-23 | $16.08 | $16.40 | $15.90 | $15.98 | $15.98 | 1,989,197 |
| 2020-11-20 | $16.02 | $16.24 | $15.77 | $15.97 | $15.97 | 2,150,010 |
| 2020-11-19 | $16.15 | $16.27 | $15.72 | $15.94 | $15.94 | 1,028,511 |
| 2020-11-18 | $16.37 | $16.43 | $16.05 | $16.10 | $16.10 | 647,198 |
| 2020-11-17 | $16.20 | $16.36 | $15.93 | $16.25 | $16.25 | 750,063 |
| 2020-11-16 | $15.93 | $16.51 | $15.58 | $16.26 | $16.26 | 2,592,281 |
| 2020-11-13 | $15.26 | $16.00 | $15.14 | $15.87 | $15.87 | 1,725,346 |
| 2020-11-12 | $15.00 | $15.95 | $14.90 | $15.02 | $15.02 | 1,984,278 |
| 2020-11-11 | $16.00 | $16.00 | $14.81 | $15.00 | $15.00 | 2,346,674 |
| 2020-11-10 | $15.99 | $16.64 | $14.87 | $15.83 | $15.83 | 4,288,969 |
| 2020-11-09 | $14.88 | $16.30 | $14.25 | $16.10 | $16.10 | 4,935,075 |
| 2020-11-06 | $16.07 | $16.13 | $14.12 | $14.74 | $14.74 | 8,433,224 |
| 2020-11-05 | $18.45 | $19.06 | $18.31 | $19.00 | $19.00 | 1,223,832 |
| 2020-11-04 | $17.95 | $18.78 | $17.60 | $18.32 | $18.32 | 1,228,522 |
| 2020-11-03 | $16.13 | $17.62 | $16.01 | $17.48 | $17.48 | 954,288 |
| 2020-11-02 | $15.86 | $16.34 | $15.70 | $16.01 | $16.01 | 1,539,385 |
| 2020-10-30 | $16.62 | $16.67 | $15.63 | $15.70 | $15.70 | 1,162,953 |
| 2020-10-29 | $16.77 | $16.89 | $16.44 | $16.80 | $16.80 | 887,701 |
| 2020-10-28 | $17.00 | $17.17 | $16.34 | $16.59 | $16.59 | 747,752 |
| 2020-10-27 | $17.86 | $17.86 | $17.27 | $17.36 | $17.36 | 1,546,919 |
| 2020-10-26 | $17.86 | $17.96 | $17.18 | $17.50 | $17.50 | 2,012,044 |
| 2020-10-23 | $17.68 | $18.13 | $17.46 | $18.04 | $18.04 | 409,302 |
| 2020-10-22 | $18.01 | $18.09 | $16.92 | $17.70 | $17.70 | 1,130,043 |
| 2020-10-21 | $18.87 | $18.95 | $17.75 | $18.01 | $18.01 | 994,892 |
| 2020-10-20 | $18.82 | $18.98 | $18.47 | $18.76 | $18.76 | 846,166 |
| 2020-10-19 | $18.93 | $19.09 | $18.58 | $18.63 | $18.63 | 440,583 |
| 2020-10-16 | $18.94 | $19.02 | $18.57 | $18.76 | $18.76 | 511,427 |
| 2020-10-15 | $18.44 | $18.95 | $18.19 | $18.73 | $18.73 | 843,130 |
| 2020-10-14 | $18.96 | $19.35 | $18.61 | $18.85 | $18.85 | 798,439 |
| 2020-10-13 | $18.56 | $19.06 | $18.53 | $18.90 | $18.90 | 780,030 |
| 2020-10-12 | $18.75 | $18.84 | $18.29 | $18.58 | $18.58 | 804,131 |
| 2020-10-09 | $17.80 | $18.38 | $17.80 | $18.30 | $18.30 | 882,756 |
| 2020-10-08 | $17.42 | $17.75 | $17.21 | $17.64 | $17.64 | 554,867 |
| 2020-10-07 | $17.06 | $17.56 | $17.00 | $17.34 | $17.34 | 884,681 |
| 2020-10-06 | $16.73 | $17.25 | $16.61 | $16.69 | $16.69 | 1,183,259 |
| 2020-10-05 | $16.75 | $16.88 | $16.10 | $16.55 | $16.55 | 1,949,713 |
| 2020-10-02 | $17.04 | $17.45 | $16.62 | $16.65 | $16.65 | 1,118,512 |
| 2020-10-01 | $17.36 | $17.92 | $17.32 | $17.63 | $17.63 | 993,236 |
| 2020-09-30 | $17.29 | $17.76 | $17.05 | $17.13 | $17.13 | 679,304 |
| 2020-09-29 | $17.61 | $17.73 | $17.17 | $17.25 | $17.25 | 766,885 |
| 2020-09-28 | $17.20 | $17.71 | $17.19 | $17.62 | $17.62 | 874,585 |
| 2020-09-25 | $16.38 | $17.05 | $16.34 | $16.98 | $16.98 | 497,150 |
| 2020-09-24 | $16.48 | $16.72 | $16.10 | $16.42 | $16.42 | 689,713 |
| 2020-09-23 | $17.72 | $17.95 | $16.55 | $16.57 | $16.57 | 1,028,310 |
| 2020-09-22 | $17.59 | $17.90 | $17.31 | $17.84 | $17.84 | 901,546 |
| 2020-09-21 | $16.40 | $17.47 | $16.34 | $17.46 | $17.46 | 1,268,013 |
| 2020-09-18 | $17.09 | $17.22 | $16.40 | $16.85 | $16.85 | 1,416,624 |
| 2020-09-17 | $17.59 | $17.59 | $16.79 | $17.05 | $17.05 | 1,032,687 |
| 2020-09-16 | $17.63 | $18.09 | $17.53 | $17.55 | $17.55 | 1,423,597 |
| 2020-09-15 | $16.83 | $17.75 | $16.75 | $17.61 | $17.61 | 1,406,761 |
| 2020-09-14 | $16.83 | $16.95 | $16.58 | $16.71 | $16.71 | 1,140,495 |
| 2020-09-11 | $17.37 | $17.48 | $16.33 | $16.53 | $16.53 | 1,417,992 |
| 2020-09-10 | $17.36 | $17.72 | $17.17 | $17.22 | $17.22 | 1,624,408 |
| 2020-09-09 | $16.78 | $17.41 | $16.69 | $17.21 | $17.21 | 1,095,975 |
| 2020-09-08 | $16.86 | $17.35 | $16.42 | $16.70 | $16.70 | 1,465,879 |
| 2020-09-04 | $17.88 | $18.11 | $16.76 | $17.39 | $17.39 | 1,349,448 |
| 2020-09-03 | $19.52 | $19.60 | $17.86 | $17.99 | $17.99 | 1,487,051 |
| 2020-09-02 | $19.31 | $19.58 | $18.75 | $19.55 | $19.55 | 2,502,744 |
| 2020-09-01 | $19.29 | $19.39 | $18.88 | $19.03 | $19.03 | 2,027,115 |
| 2020-08-31 | $20.08 | $20.09 | $19.09 | $19.14 | $19.14 | 1,226,955 |
| 2020-08-28 | $20.56 | $20.91 | $19.90 | $19.94 | $19.94 | 1,371,895 |
| 2020-08-27 | $20.89 | $21.01 | $20.43 | $20.54 | $20.54 | 776,077 |
| 2020-08-26 | $21.10 | $21.52 | $20.74 | $20.80 | $20.80 | 1,388,873 |
| 2020-08-25 | $20.97 | $21.16 | $20.67 | $21.10 | $21.10 | 1,251,809 |
| 2020-08-24 | $21.05 | $21.07 | $20.59 | $21.03 | $21.03 | 1,670,249 |
| 2020-08-21 | $20.51 | $21.03 | $20.20 | $20.76 | $20.76 | 1,289,872 |
| 2020-08-20 | $20.87 | $20.92 | $20.20 | $20.58 | $20.58 | 2,571,243 |
| 2020-08-19 | $21.41 | $21.51 | $21.06 | $21.32 | $21.32 | 730,113 |
| 2020-08-18 | $21.01 | $21.40 | $20.95 | $21.33 | $21.33 | 816,971 |
| 2020-08-17 | $20.80 | $21.12 | $20.53 | $21.00 | $21.00 | 1,580,268 |
| 2020-08-14 | $20.46 | $20.69 | $20.10 | $20.53 | $20.53 | 877,150 |
| 2020-08-13 | $20.77 | $21.02 | $20.48 | $20.60 | $20.60 | 697,642 |
| 2020-08-12 | $20.74 | $21.00 | $20.52 | $20.67 | $20.67 | 856,846 |
| 2020-08-11 | $20.47 | $21.02 | $19.73 | $20.52 | $20.52 | 841,363 |
| 2020-08-10 | $21.39 | $21.39 | $20.07 | $20.55 | $20.55 | 1,184,149 |
| 2020-08-07 | $21.87 | $22.30 | $20.91 | $21.35 | $21.35 | 1,016,715 |
| 2020-08-06 | $22.30 | $22.53 | $21.65 | $21.84 | $21.84 | 1,199,060 |
| 2020-08-05 | $21.92 | $22.69 | $21.77 | $22.36 | $22.36 | 1,530,170 |
| 2020-08-04 | $21.33 | $22.21 | $21.33 | $21.82 | $21.82 | 1,116,990 |
| 2020-08-03 | $21.35 | $21.79 | $20.81 | $21.65 | $21.65 | 1,452,961 |
| 2020-07-31 | $21.85 | $21.86 | $20.64 | $21.17 | $21.17 | 1,929,202 |
| 2020-07-30 | $20.21 | $21.69 | $19.32 | $21.50 | $21.50 | 4,388,269 |
| 2020-07-29 | $19.48 | $19.98 | $19.47 | $19.66 | $19.66 | 1,716,876 |
| 2020-07-28 | $19.30 | $19.60 | $19.09 | $19.21 | $19.21 | 1,353,651 |
| 2020-07-27 | $18.42 | $19.48 | $18.20 | $19.45 | $19.45 | 1,246,288 |
| 2020-07-24 | $18.59 | $18.74 | $17.87 | $18.26 | $18.26 | 1,270,351 |
| 2020-07-23 | $19.08 | $19.66 | $18.74 | $18.80 | $18.80 | 1,003,541 |
| 2020-07-22 | $19.39 | $19.85 | $18.96 | $19.15 | $19.15 | 619,071 |
| 2020-07-21 | $19.69 | $19.92 | $19.38 | $19.46 | $19.46 | 805,307 |
| 2020-07-20 | $18.85 | $19.76 | $18.65 | $19.46 | $19.46 | 1,133,210 |
| 2020-07-17 | $18.44 | $18.97 | $18.28 | $18.84 | $18.84 | 746,900 |
| 2020-07-16 | $18.36 | $18.60 | $17.82 | $18.28 | $18.28 | 712,900 |
| 2020-07-15 | $18.75 | $19.15 | $18.40 | $18.70 | $18.70 | 901,500 |
| 2020-07-14 | $17.67 | $18.54 | $17.15 | $18.51 | $18.51 | 2,939,100 |
| 2020-07-13 | $19.20 | $19.45 | $17.67 | $17.71 | $17.71 | 928,900 |
| 2020-07-10 | $19.42 | $19.45 | $18.80 | $18.97 | $18.97 | 778,300 |
| 2020-07-09 | $19.26 | $19.50 | $18.82 | $19.40 | $19.40 | 760,600 |
| 2020-07-08 | $18.62 | $19.08 | $18.42 | $19.02 | $19.02 | 903,800 |
| 2020-07-07 | $18.66 | $18.96 | $18.46 | $18.48 | $18.48 | 1,284,300 |
| 2020-07-06 | $19.34 | $19.70 | $18.64 | $18.89 | $18.89 | 1,244,000 |
| 2020-07-02 | $19.31 | $19.40 | $18.80 | $19.03 | $19.03 | 1,362,700 |
| 2020-07-01 | $18.07 | $18.82 | $18.07 | $18.82 | $18.82 | 1,430,300 |
| 2020-06-30 | $17.61 | $18.07 | $17.36 | $18.05 | $18.05 | 972,900 |
| 2020-06-29 | $17.60 | $17.74 | $16.85 | $17.35 | $17.35 | 1,411,600 |
| 2020-06-26 | $17.32 | $17.71 | $17.01 | $17.50 | $17.50 | 4,038,870 |
| 2020-06-25 | $17.03 | $17.37 | $16.93 | $17.30 | $17.30 | 1,582,755 |
| 2020-06-24 | $17.87 | $18.10 | $16.86 | $17.08 | $17.08 | 1,778,836 |
| 2020-06-23 | $18.74 | $18.75 | $17.80 | $17.99 | $17.99 | 1,282,436 |
| 2020-06-22 | $17.71 | $18.66 | $17.32 | $18.46 | $18.46 | 1,792,256 |
| 2020-06-19 | $17.55 | $17.87 | $16.48 | $17.71 | $17.71 | 11,529,319 |
| 2020-06-18 | $17.22 | $17.62 | $16.86 | $17.30 | $17.30 | 2,352,857 |
| 2020-06-17 | $18.60 | $18.69 | $17.31 | $17.41 | $17.41 | 2,550,978 |
| 2020-06-16 | $18.00 | $18.32 | $17.62 | $18.25 | $18.25 | 2,411,041 |
| 2020-06-15 | $16.99 | $17.67 | $16.26 | $17.27 | $17.27 | 6,758,182 |
| 2020-06-12 | $18.82 | $19.15 | $17.70 | $17.95 | $17.95 | 2,053,280 |
| 2020-06-11 | $18.76 | $19.39 | $17.96 | $17.99 | $17.99 | 2,879,831 |
| 2020-06-10 | $20.16 | $20.23 | $19.21 | $19.45 | $19.45 | 7,590,785 |
| 2020-06-09 | $21.00 | $21.20 | $19.43 | $20.03 | $20.03 | 3,071,374 |
| 2020-06-08 | $20.94 | $22.28 | $20.73 | $22.14 | $22.14 | 1,481,442 |
| 2020-06-05 | $20.70 | $21.16 | $20.21 | $21.01 | $21.01 | 1,358,042 |
| 2020-06-04 | $20.51 | $21.25 | $20.51 | $20.65 | $20.65 | 1,597,298 |
| 2020-06-03 | $20.80 | $21.08 | $20.12 | $20.76 | $20.76 | 1,020,928 |
| 2020-06-02 | $21.50 | $21.55 | $20.51 | $20.86 | $20.86 | 1,702,633 |
| 2020-06-01 | $20.74 | $21.56 | $20.59 | $21.35 | $21.35 | 2,033,224 |
| 2020-05-29 | $20.43 | $21.10 | $20.38 | $20.83 | $20.83 | 1,382,406 |
| 2020-05-28 | $20.64 | $21.19 | $20.14 | $20.49 | $20.49 | 1,942,777 |
| 2020-05-27 | $21.17 | $21.59 | $19.31 | $20.71 | $20.71 | 1,243,119 |
| 2020-05-26 | $22.50 | $22.50 | $20.47 | $20.86 | $20.86 | 1,389,550 |
| 2020-05-22 | $20.61 | $22.33 | $20.54 | $21.59 | $21.59 | 2,656,949 |
| 2020-05-21 | $20.21 | $20.70 | $19.74 | $20.30 | $20.30 | 1,755,670 |
| 2020-05-20 | $19.00 | $20.20 | $18.91 | $20.18 | $20.18 | 1,776,562 |
| 2020-05-19 | $18.50 | $19.43 | $18.35 | $18.77 | $18.77 | 1,060,764 |
| 2020-05-18 | $19.51 | $19.60 | $18.46 | $18.57 | $18.57 | 1,053,741 |
| 2020-05-15 | $18.71 | $19.22 | $18.41 | $19.05 | $19.05 | 994,431 |
| 2020-05-14 | $17.62 | $18.82 | $17.23 | $18.79 | $18.79 | 1,602,602 |
| 2020-05-13 | $17.89 | $18.29 | $17.10 | $17.97 | $17.97 | 1,192,663 |
| 2020-05-12 | $18.53 | $18.59 | $17.65 | $17.73 | $17.73 | 709,021 |
| 2020-05-11 | $18.01 | $18.69 | $17.94 | $18.52 | $18.52 | 1,242,285 |
| 2020-05-08 | $18.65 | $19.27 | $18.15 | $18.38 | $18.38 | 1,643,654 |
| 2020-05-07 | $17.61 | $18.60 | $17.51 | $18.33 | $18.33 | 1,772,774 |
| 2020-05-06 | $16.24 | $17.61 | $16.01 | $17.33 | $17.33 | 1,824,835 |
| 2020-05-05 | $15.35 | $16.22 | $15.14 | $15.99 | $15.99 | 1,249,790 |
| 2020-05-04 | $15.16 | $15.70 | $14.89 | $15.04 | $15.04 | 2,203,334 |
| 2020-05-01 | $16.24 | $16.39 | $15.36 | $15.51 | $15.51 | 1,552,381 |
| 2020-04-30 | $17.43 | $17.84 | $16.25 | $16.44 | $16.44 | 2,396,967 |
| 2020-04-29 | $16.14 | $17.14 | $15.90 | $16.99 | $16.99 | 1,811,845 |
| 2020-04-28 | $16.45 | $16.78 | $15.33 | $15.65 | $15.65 | 1,999,587 |
| 2020-04-27 | $15.00 | $16.20 | $14.87 | $16.08 | $16.08 | 1,803,536 |
| 2020-04-24 | $14.47 | $14.79 | $14.21 | $14.77 | $14.77 | 1,253,854 |
| 2020-04-23 | $14.43 | $14.73 | $14.21 | $14.32 | $14.32 | 660,934 |
| 2020-04-22 | $13.53 | $14.48 | $13.47 | $14.37 | $14.37 | 1,181,036 |
| 2020-04-21 | $13.63 | $13.97 | $13.12 | $13.19 | $13.19 | 1,591,705 |
| 2020-04-20 | $14.00 | $14.27 | $13.58 | $13.73 | $13.73 | 1,995,267 |
| 2020-04-17 | $13.79 | $14.39 | $13.58 | $14.39 | $14.39 | 1,111,874 |
| 2020-04-16 | $13.57 | $13.96 | $12.81 | $13.34 | $13.34 | 1,649,182 |
| 2020-04-15 | $12.30 | $13.34 | $12.00 | $13.28 | $13.28 | 2,482,787 |
| 2020-04-14 | $12.63 | $13.64 | $12.52 | $13.14 | $13.14 | 2,750,679 |
| 2020-04-13 | $12.31 | $12.49 | $11.55 | $12.13 | $12.13 | 1,670,600 |
| 2020-04-09 | $11.90 | $12.83 | $11.89 | $12.34 | $12.34 | 2,075,724 |
| 2020-04-08 | $11.68 | $11.79 | $11.05 | $11.52 | $11.52 | 1,719,375 |
| 2020-04-07 | $11.81 | $11.94 | $11.00 | $11.11 | $11.11 | 2,126,871 |
| 2020-04-06 | $10.34 | $11.20 | $10.25 | $11.05 | $11.05 | 1,580,615 |
| 2020-04-03 | $9.54 | $10.06 | $9.37 | $9.83 | $9.83 | 1,519,095 |
| 2020-04-02 | $10.04 | $10.67 | $9.43 | $9.50 | $9.50 | 1,533,099 |
| 2020-04-01 | $10.39 | $10.75 | $9.85 | $10.13 | $10.13 | 1,733,691 |
| 2020-03-31 | $11.47 | $12.22 | $10.67 | $10.98 | $10.98 | 1,855,263 |
| 2020-03-30 | $12.76 | $12.76 | $11.28 | $11.51 | $11.51 | 1,600,728 |
| 2020-03-27 | $12.27 | $13.99 | $11.98 | $12.60 | $12.60 | 5,953,662 |
| 2020-03-26 | $11.53 | $13.26 | $11.27 | $13.00 | $13.00 | 3,258,818 |
| 2020-03-25 | $11.21 | $12.42 | $9.93 | $11.28 | $11.28 | 2,387,472 |
| 2020-03-24 | $9.45 | $11.07 | $9.37 | $11.01 | $11.01 | 2,094,841 |
| 2020-03-23 | $9.00 | $9.31 | $8.09 | $8.70 | $8.70 | 1,889,156 |
| 2020-03-20 | $9.84 | $9.93 | $8.77 | $9.05 | $9.05 | 3,074,856 |
| 2020-03-19 | $7.60 | $9.77 | $7.28 | $9.41 | $9.41 | 2,865,127 |
| 2020-03-18 | $8.07 | $8.83 | $6.59 | $7.66 | $7.66 | 2,898,002 |
| 2020-03-17 | $9.38 | $9.38 | $7.70 | $8.62 | $8.62 | 3,192,974 |
| 2020-03-16 | $10.44 | $10.44 | $9.01 | $9.15 | $9.15 | 2,806,927 |
| 2020-03-13 | $12.89 | $12.89 | $10.55 | $11.57 | $11.57 | 2,912,974 |
| 2020-03-12 | $11.66 | $12.45 | $10.84 | $12.07 | $12.07 | 2,963,771 |
| 2020-03-11 | $13.65 | $13.73 | $12.25 | $12.68 | $12.68 | 2,645,828 |
| 2020-03-10 | $14.32 | $14.78 | $13.67 | $14.06 | $14.06 | 1,955,942 |
| 2020-03-09 | $14.29 | $14.78 | $13.45 | $13.78 | $13.78 | 2,095,139 |
| 2020-03-06 | $15.59 | $15.99 | $15.19 | $15.48 | $15.48 | 1,902,815 |
| 2020-03-05 | $16.89 | $17.23 | $16.00 | $16.21 | $16.21 | 1,838,992 |
| 2020-03-04 | $17.00 | $17.32 | $16.44 | $17.31 | $17.31 | 911,965 |
| 2020-03-03 | $17.38 | $17.52 | $16.59 | $16.80 | $16.80 | 1,007,524 |
| 2020-03-02 | $18.04 | $18.04 | $16.78 | $17.26 | $17.26 | 1,564,310 |
| 2020-02-28 | $16.72 | $17.84 | $16.61 | $17.83 | $17.83 | 1,642,240 |
| 2020-02-27 | $17.95 | $18.36 | $17.18 | $17.25 | $17.25 | 2,279,618 |
| 2020-02-26 | $18.55 | $19.00 | $18.21 | $18.41 | $18.41 | 1,188,653 |
| 2020-02-25 | $19.14 | $19.15 | $18.21 | $18.45 | $18.45 | 1,393,401 |
| 2020-02-24 | $18.71 | $19.18 | $18.23 | $18.95 | $18.95 | 2,014,348 |
| 2020-02-21 | $20.27 | $20.35 | $19.16 | $19.18 | $19.18 | 2,429,142 |
| 2020-02-20 | $19.96 | $20.84 | $19.70 | $20.34 | $20.34 | 1,106,684 |
| 2020-02-19 | $19.20 | $20.11 | $19.11 | $20.06 | $20.06 | 1,428,851 |
| 2020-02-18 | $18.55 | $19.46 | $18.55 | $19.02 | $19.02 | 1,556,786 |
| 2020-02-14 | $18.59 | $18.84 | $18.33 | $18.66 | $18.66 | 1,862,945 |
| 2020-02-13 | $18.90 | $20.28 | $18.71 | $18.73 | $18.73 | 4,576,314 |
| 2020-02-12 | $20.02 | $20.79 | $19.70 | $20.64 | $20.64 | 2,313,551 |
| 2020-02-11 | $20.06 | $20.46 | $19.77 | $19.92 | $19.92 | 1,348,140 |
| 2020-02-10 | $19.48 | $20.20 | $19.28 | $19.98 | $19.98 | 1,727,411 |
| 2020-02-07 | $19.68 | $20.11 | $19.42 | $19.47 | $19.47 | 1,211,898 |
| 2020-02-06 | $19.07 | $19.93 | $18.67 | $19.73 | $19.73 | 1,074,824 |
| 2020-02-05 | $20.18 | $20.19 | $19.00 | $19.04 | $19.04 | 1,611,066 |
| 2020-02-04 | $19.92 | $20.25 | $19.65 | $19.79 | $19.79 | 1,572,621 |
| 2020-02-03 | $19.39 | $19.79 | $19.30 | $19.68 | $19.68 | 1,081,318 |
| 2020-01-31 | $19.74 | $19.76 | $19.12 | $19.39 | $19.39 | 631,348 |
| 2020-01-30 | $19.75 | $20.06 | $19.39 | $19.76 | $19.76 | 631,915 |
| 2020-01-29 | $20.20 | $20.50 | $19.77 | $19.94 | $19.94 | 850,127 |
| 2020-01-28 | $19.70 | $20.04 | $19.60 | $20.01 | $20.01 | 745,168 |
| 2020-01-27 | $19.19 | $19.69 | $19.04 | $19.46 | $19.46 | 690,859 |
| 2020-01-24 | $20.06 | $20.30 | $19.53 | $19.77 | $19.77 | 1,203,472 |
| 2020-01-23 | $19.39 | $20.03 | $19.12 | $19.92 | $19.92 | 593,747 |
| 2020-01-22 | $19.88 | $20.32 | $19.37 | $19.41 | $19.41 | 965,735 |
| 2020-01-21 | $19.74 | $20.00 | $19.44 | $19.72 | $19.72 | 649,150 |
| 2020-01-17 | $20.17 | $20.24 | $19.60 | $19.76 | $19.76 | 1,559,239 |
| 2020-01-16 | $19.93 | $20.33 | $19.64 | $20.08 | $20.08 | 2,164,944 |
| 2020-01-15 | $19.02 | $19.96 | $19.02 | $19.75 | $19.75 | 3,073,812 |
| 2020-01-14 | $17.93 | $19.15 | $17.81 | $19.06 | $19.06 | 2,316,170 |
| 2020-01-13 | $17.91 | $18.16 | $17.86 | $18.02 | $18.02 | 910,309 |
| 2020-01-10 | $17.89 | $17.99 | $17.54 | $17.90 | $17.90 | 879,574 |
| 2020-01-09 | $18.10 | $18.48 | $17.39 | $17.80 | $17.80 | 2,017,544 |
| 2020-01-08 | $17.27 | $17.65 | $17.22 | $17.43 | $17.43 | 3,267,665 |
| 2020-01-07 | $17.26 | $17.35 | $17.04 | $17.15 | $17.15 | 1,281,350 |
| 2020-01-06 | $16.81 | $17.42 | $16.59 | $17.26 | $17.26 | 1,348,620 |
| 2020-01-03 | $16.79 | $17.01 | $16.63 | $16.92 | $16.92 | 629,558 |
| 2020-01-02 | $17.42 | $17.51 | $16.95 | $17.00 | $17.00 | 1,027,182 |
| 2019-12-31 | $16.52 | $17.25 | $16.52 | $17.21 | $17.21 | 1,134,273 |
| 2019-12-30 | $17.12 | $17.12 | $16.25 | $16.70 | $16.70 | 1,824,058 |
| 2019-12-27 | $17.66 | $17.66 | $16.92 | $17.19 | $17.19 | 1,055,140 |
| 2019-12-26 | $17.27 | $17.73 | $17.23 | $17.59 | $17.59 | 900,741 |
| 2019-12-24 | $17.41 | $17.50 | $17.16 | $17.17 | $17.17 | 249,428 |
| 2019-12-23 | $17.34 | $17.60 | $17.25 | $17.37 | $17.37 | 970,580 |
| 2019-12-20 | $17.34 | $17.34 | $17.12 | $17.28 | $17.28 | 1,136,607 |
| 2019-12-19 | $17.01 | $17.28 | $16.92 | $17.21 | $17.21 | 1,033,281 |
| 2019-12-18 | $16.84 | $17.18 | $16.62 | $17.04 | $17.04 | 1,312,052 |
| 2019-12-17 | $16.42 | $16.84 | $15.86 | $16.76 | $16.76 | 1,960,727 |
| 2019-12-16 | $16.09 | $16.69 | $15.98 | $16.44 | $16.44 | 1,384,579 |
| 2019-12-13 | $16.04 | $16.25 | $15.63 | $16.02 | $16.02 | 1,603,885 |
| 2019-12-12 | $15.90 | $16.34 | $15.83 | $16.13 | $16.13 | 982,321 |
| 2019-12-11 | $16.41 | $16.50 | $15.70 | $15.96 | $15.96 | 1,709,968 |
| 2019-12-10 | $16.39 | $16.71 | $16.30 | $16.44 | $16.44 | 1,480,631 |
| 2019-12-09 | $16.45 | $16.55 | $16.30 | $16.46 | $16.46 | 1,124,658 |
| 2019-12-06 | $16.25 | $16.50 | $16.13 | $16.49 | $16.49 | 945,336 |
| 2019-12-05 | $16.35 | $16.55 | $16.01 | $16.14 | $16.14 | 672,524 |
| 2019-12-04 | $16.29 | $16.44 | $16.10 | $16.35 | $16.35 | 1,139,996 |
| 2019-12-03 | $15.96 | $16.25 | $15.61 | $16.20 | $16.20 | 1,196,107 |
| 2019-12-02 | $17.04 | $17.04 | $16.14 | $16.20 | $16.20 | 1,440,969 |
| 2019-11-29 | $16.60 | $17.06 | $16.42 | $16.99 | $16.99 | 614,710 |
| 2019-11-27 | $16.48 | $17.03 | $16.43 | $16.62 | $16.62 | 1,001,064 |
| 2019-11-26 | $17.15 | $17.15 | $16.23 | $16.44 | $16.44 | 2,574,249 |
| 2019-11-25 | $17.88 | $17.88 | $17.20 | $17.23 | $17.23 | 1,463,023 |
| 2019-11-22 | $17.91 | $18.07 | $17.77 | $17.84 | $17.84 | 725,075 |
| 2019-11-21 | $17.75 | $18.07 | $17.60 | $17.78 | $17.78 | 971,781 |
| 2019-11-20 | $17.31 | $17.90 | $17.21 | $17.64 | $17.64 | 2,241,642 |
| 2019-11-19 | $17.50 | $17.74 | $17.21 | $17.29 | $17.29 | 1,635,665 |
| 2019-11-18 | $17.90 | $17.90 | $17.45 | $17.48 | $17.48 | 969,243 |
| 2019-11-15 | $17.88 | $18.14 | $17.64 | $17.99 | $17.99 | 1,127,186 |
| 2019-11-14 | $17.36 | $18.01 | $17.28 | $17.71 | $17.71 | 1,084,272 |
| 2019-11-13 | $17.29 | $17.47 | $16.88 | $17.36 | $17.36 | 1,891,246 |
| 2019-11-12 | $17.33 | $17.69 | $17.05 | $17.40 | $17.40 | 2,283,563 |
| 2019-11-11 | $17.57 | $17.82 | $17.35 | $17.44 | $17.44 | 744,833 |
| 2019-11-08 | $17.64 | $17.65 | $17.25 | $17.62 | $17.62 | 1,622,305 |
| 2019-11-07 | $17.93 | $18.01 | $17.58 | $17.64 | $17.64 | 770,976 |
| 2019-11-06 | $17.80 | $18.01 | $17.50 | $17.69 | $17.69 | 1,133,710 |
| 2019-11-05 | $18.25 | $18.57 | $17.84 | $17.86 | $17.86 | 1,089,363 |
| 2019-11-04 | $17.69 | $18.32 | $17.53 | $18.23 | $18.23 | 1,743,044 |
| 2019-11-01 | $17.79 | $18.59 | $17.13 | $17.35 | $17.35 | 2,993,201 |
| 2019-10-31 | $19.01 | $19.03 | $16.40 | $18.08 | $18.08 | 3,552,082 |
| 2019-10-30 | $17.84 | $18.39 | $17.70 | $18.32 | $18.32 | 1,617,603 |
| 2019-10-29 | $18.59 | $18.62 | $17.73 | $17.81 | $17.81 | 1,336,177 |
| 2019-10-28 | $18.40 | $18.73 | $18.20 | $18.57 | $18.57 | 860,036 |
| 2019-10-25 | $17.61 | $18.46 | $17.42 | $18.32 | $18.32 | 1,187,906 |
| 2019-10-24 | $17.48 | $17.72 | $17.22 | $17.66 | $17.66 | 1,223,881 |
| 2019-10-23 | $16.97 | $17.79 | $16.94 | $17.39 | $17.39 | 991,325 |
| 2019-10-22 | $17.11 | $17.25 | $16.73 | $16.97 | $16.97 | 745,068 |
| 2019-10-21 | $16.97 | $17.54 | $16.75 | $17.09 | $17.09 | 753,890 |
| 2019-10-18 | $17.14 | $17.36 | $16.15 | $16.79 | $16.79 | 1,309,538 |
| 2019-10-17 | $17.05 | $17.35 | $16.76 | $17.22 | $17.22 | 850,642 |
| 2019-10-16 | $16.65 | $17.12 | $16.10 | $17.02 | $17.02 | 984,535 |
| 2019-10-15 | $16.55 | $16.75 | $16.35 | $16.52 | $16.52 | 826,038 |
| 2019-10-14 | $16.52 | $16.62 | $16.00 | $16.55 | $16.55 | 559,037 |
| 2019-10-11 | $15.82 | $16.60 | $15.82 | $16.39 | $16.39 | 1,266,823 |
| 2019-10-10 | $15.79 | $15.80 | $15.49 | $15.62 | $15.62 | 1,090,123 |
| 2019-10-09 | $15.71 | $15.84 | $15.59 | $15.79 | $15.79 | 778,274 |
| 2019-10-08 | $15.76 | $16.04 | $15.45 | $15.55 | $15.55 | 1,233,823 |
| 2019-10-07 | $16.02 | $16.20 | $15.88 | $16.02 | $16.02 | 1,005,331 |
| 2019-10-04 | $16.53 | $16.66 | $15.97 | $16.09 | $16.09 | 892,358 |
| 2019-10-03 | $16.28 | $16.47 | $15.70 | $16.42 | $16.42 | 1,672,861 |
| 2019-10-02 | $16.49 | $16.69 | $16.15 | $16.27 | $16.27 | 1,540,684 |
| 2019-10-01 | $16.83 | $17.08 | $16.55 | $16.69 | $16.69 | 1,390,390 |
| 2019-09-30 | $16.35 | $16.97 | $16.23 | $16.80 | $16.80 | 1,650,474 |
| 2019-09-27 | $16.70 | $16.78 | $15.95 | $16.28 | $16.28 | 1,732,943 |
| 2019-09-26 | $17.06 | $17.13 | $16.59 | $16.66 | $16.66 | 1,494,419 |
| 2019-09-25 | $17.16 | $17.23 | $16.46 | $17.08 | $17.08 | 2,019,994 |
| 2019-09-24 | $17.54 | $17.70 | $16.89 | $17.25 | $17.25 | 1,688,054 |
| 2019-09-23 | $18.06 | $18.13 | $17.54 | $17.59 | $17.59 | 1,505,217 |
| 2019-09-20 | $18.20 | $18.42 | $17.87 | $18.23 | $18.23 | 4,643,097 |
| 2019-09-19 | $18.52 | $18.68 | $17.91 | $18.05 | $18.05 | 1,513,483 |
| 2019-09-18 | $18.08 | $18.43 | $17.80 | $18.41 | $18.41 | 2,284,724 |
| 2019-09-17 | $18.14 | $18.28 | $17.50 | $18.10 | $18.10 | 2,607,727 |
| 2019-09-16 | $17.05 | $17.86 | $16.66 | $17.52 | $17.52 | 2,121,399 |
| 2019-09-13 | $17.22 | $17.67 | $16.66 | $16.85 | $16.85 | 2,350,166 |
| 2019-09-12 | $17.02 | $17.33 | $16.86 | $17.26 | $17.26 | 2,049,231 |
| 2019-09-11 | $16.43 | $17.04 | $16.08 | $16.90 | $16.90 | 2,002,745 |
| 2019-09-10 | $15.42 | $16.25 | $15.41 | $16.05 | $16.05 | 1,760,051 |
| 2019-09-09 | $16.14 | $16.16 | $15.47 | $15.64 | $15.64 | 1,733,391 |
| 2019-09-06 | $15.41 | $16.04 | $15.11 | $15.90 | $15.90 | 2,158,716 |
| 2019-09-05 | $15.53 | $15.94 | $15.27 | $15.40 | $15.40 | 2,536,184 |
| 2019-09-04 | $16.16 | $16.40 | $15.20 | $15.25 | $15.25 | 2,764,718 |
| 2019-09-03 | $16.14 | $16.14 | $15.68 | $15.87 | $15.87 | 1,477,298 |
| 2019-08-30 | $16.68 | $16.68 | $15.91 | $16.10 | $16.10 | 2,490,994 |
| 2019-08-29 | $15.40 | $16.58 | $15.30 | $16.46 | $16.46 | 3,694,507 |
| 2019-08-28 | $15.08 | $15.59 | $14.84 | $15.23 | $15.23 | 2,598,544 |
| 2019-08-27 | $15.53 | $15.77 | $15.16 | $15.25 | $15.25 | 2,812,485 |
| 2019-08-26 | $15.72 | $15.86 | $15.05 | $15.41 | $15.41 | 2,247,793 |
| 2019-08-23 | $15.83 | $16.40 | $15.31 | $15.55 | $15.55 | 2,614,047 |
| 2019-08-22 | $16.13 | $16.13 | $15.45 | $16.00 | $16.00 | 3,015,306 |
| 2019-08-21 | $15.87 | $16.24 | $15.78 | $16.03 | $16.03 | 1,559,983 |
| 2019-08-20 | $15.72 | $16.04 | $15.41 | $15.72 | $15.72 | 2,094,296 |
| 2019-08-19 | $16.00 | $16.24 | $15.61 | $15.75 | $15.75 | 3,242,859 |
| 2019-08-16 | $15.87 | $16.30 | $15.69 | $15.69 | $15.69 | 2,688,117 |
| 2019-08-15 | $16.32 | $16.54 | $15.48 | $15.63 | $15.63 | 2,541,718 |
| 2019-08-14 | $16.12 | $16.43 | $15.68 | $16.32 | $16.32 | 2,106,230 |
| 2019-08-13 | $16.13 | $16.87 | $16.02 | $16.56 | $16.56 | 1,734,229 |
| 2019-08-12 | $16.41 | $16.56 | $15.66 | $15.89 | $15.89 | 2,735,957 |
| 2019-08-09 | $16.98 | $17.07 | $16.03 | $16.63 | $16.63 | 2,141,752 |
| 2019-08-08 | $16.11 | $17.06 | $16.06 | $16.97 | $16.97 | 3,622,267 |
| 2019-08-07 | $16.68 | $16.68 | $15.82 | $16.13 | $16.13 | 4,225,779 |
| 2019-08-06 | $17.81 | $18.34 | $16.77 | $16.95 | $16.95 | 4,956,440 |
| 2019-08-05 | $18.33 | $18.40 | $17.31 | $17.64 | $17.64 | 4,037,837 |
| 2019-08-02 | $19.00 | $19.84 | $18.54 | $18.62 | $18.62 | 7,664,378 |
| 2019-08-01 | $20.55 | $20.95 | $18.16 | $18.56 | $18.56 | 22,134,973 |
| 2019-07-31 | $31.48 | $31.66 | $30.44 | $30.69 | $30.69 | 3,895,796 |
| 2019-07-30 | $30.74 | $31.92 | $30.74 | $31.78 | $31.78 | 1,515,783 |
| 2019-07-29 | $30.77 | $31.06 | $29.66 | $30.99 | $30.99 | 1,276,596 |
| 2019-07-26 | $30.19 | $30.93 | $30.19 | $30.73 | $30.73 | 857,256 |
| 2019-07-25 | $30.12 | $30.40 | $29.55 | $30.02 | $30.02 | 830,112 |
| 2019-07-24 | $29.58 | $30.53 | $29.58 | $30.35 | $30.35 | 829,142 |
| 2019-07-23 | $30.09 | $30.29 | $29.32 | $29.77 | $29.77 | 718,725 |
| 2019-07-22 | $30.18 | $30.18 | $29.23 | $29.80 | $29.80 | 962,404 |
| 2019-07-19 | $31.02 | $31.15 | $29.51 | $29.57 | $29.57 | 1,369,579 |
| 2019-07-18 | $31.37 | $31.57 | $30.65 | $30.71 | $30.71 | 1,953,284 |
| 2019-07-17 | $31.15 | $31.70 | $30.99 | $31.45 | $31.45 | 1,001,745 |
| 2019-07-16 | $31.26 | $31.30 | $30.51 | $30.65 | $30.65 | 774,259 |
| 2019-07-15 | $32.07 | $32.30 | $31.07 | $31.38 | $31.38 | 1,135,080 |
| 2019-07-12 | $32.08 | $32.27 | $31.59 | $32.05 | $32.05 | 835,535 |
| 2019-07-11 | $32.31 | $32.32 | $31.15 | $31.83 | $31.83 | 1,526,570 |
| 2019-07-10 | $32.00 | $32.40 | $31.74 | $32.31 | $32.31 | 1,061,156 |
| 2019-07-09 | $30.88 | $32.04 | $30.68 | $31.75 | $31.75 | 994,283 |
| 2019-07-08 | $31.55 | $31.63 | $30.89 | $31.12 | $31.12 | 695,968 |
| 2019-07-05 | $31.31 | $31.45 | $30.50 | $31.30 | $31.30 | 633,429 |
| 2019-07-03 | $31.44 | $31.67 | $30.84 | $31.57 | $31.57 | 1,375,920 |
| 2019-07-02 | $31.14 | $31.51 | $30.73 | $31.22 | $31.22 | 840,496 |
| 2019-07-01 | $31.01 | $31.20 | $30.13 | $30.98 | $30.98 | 1,629,685 |
| 2019-06-28 | $29.85 | $30.70 | $29.59 | $30.32 | $30.32 | 2,234,494 |
| 2019-06-27 | $29.18 | $29.95 | $29.12 | $29.83 | $29.83 | 3,194,461 |
| 2019-06-26 | $29.56 | $29.88 | $28.50 | $29.07 | $29.07 | 2,581,459 |
| 2019-06-25 | $30.24 | $30.77 | $29.28 | $29.37 | $29.37 | 2,025,747 |
| 2019-06-24 | $31.91 | $32.00 | $30.17 | $30.28 | $30.28 | 1,583,806 |
| 2019-06-21 | $32.77 | $32.85 | $31.87 | $31.94 | $31.94 | 4,201,957 |
| 2019-06-20 | $32.83 | $33.15 | $32.50 | $32.71 | $32.71 | 2,585,740 |
| 2019-06-19 | $32.28 | $32.74 | $31.92 | $32.32 | $32.32 | 2,343,447 |
| 2019-06-18 | $31.51 | $32.31 | $31.41 | $31.93 | $31.93 | 1,578,497 |
| 2019-06-17 | $30.14 | $32.44 | $30.14 | $31.20 | $31.20 | 2,080,780 |
| 2019-06-14 | $30.04 | $30.43 | $29.36 | $29.99 | $29.99 | 1,630,770 |
| 2019-06-13 | $29.90 | $30.39 | $28.63 | $30.36 | $30.36 | 2,585,013 |
| 2019-06-12 | $30.66 | $31.00 | $29.69 | $29.78 | $29.78 | 1,571,891 |
| 2019-06-11 | $31.54 | $31.64 | $30.60 | $30.97 | $30.97 | 956,096 |
| 2019-06-10 | $31.60 | $32.59 | $30.94 | $31.12 | $31.12 | 2,234,202 |
| 2019-06-07 | $31.00 | $32.12 | $30.59 | $31.18 | $31.18 | 1,428,900 |
| 2019-06-06 | $30.00 | $31.09 | $29.91 | $30.91 | $30.91 | 1,718,776 |
| 2019-06-05 | $30.76 | $30.87 | $29.74 | $30.05 | $30.05 | 2,547,980 |
| 2019-06-04 | $30.35 | $30.76 | $29.31 | $30.44 | $30.44 | 2,609,816 |
| 2019-06-03 | $31.80 | $32.01 | $29.46 | $29.76 | $29.76 | 2,320,314 |
| 2019-05-31 | $32.25 | $32.57 | $30.67 | $31.86 | $31.86 | 2,924,827 |
| 2019-05-30 | $33.36 | $33.72 | $33.08 | $33.54 | $33.54 | 618,133 |
| 2019-05-29 | $33.25 | $33.76 | $32.75 | $33.19 | $33.19 | 937,113 |
| 2019-05-28 | $33.22 | $33.82 | $33.05 | $33.54 | $33.54 | 2,246,120 |
| 2019-05-24 | $33.35 | $33.70 | $32.84 | $33.23 | $33.23 | 1,299,622 |
| 2019-05-23 | $32.88 | $33.49 | $32.63 | $33.09 | $33.09 | 1,540,709 |
| 2019-05-22 | $33.12 | $33.97 | $32.83 | $33.49 | $33.49 | 1,331,683 |
| 2019-05-21 | $33.74 | $34.38 | $33.48 | $33.99 | $33.99 | 1,222,018 |
| 2019-05-20 | $33.06 | $33.70 | $32.53 | $33.29 | $33.29 | 1,610,020 |
| 2019-05-17 | $33.81 | $34.67 | $33.51 | $33.83 | $33.83 | 730,188 |
| 2019-05-16 | $33.33 | $35.00 | $33.30 | $34.41 | $34.41 | 1,053,077 |
| 2019-05-15 | $32.38 | $33.56 | $31.96 | $33.15 | $33.15 | 887,724 |
| 2019-05-14 | $31.33 | $32.93 | $31.23 | $32.68 | $32.68 | 1,649,369 |
| 2019-05-13 | $31.63 | $31.99 | $30.51 | $30.72 | $30.72 | 1,408,286 |
| 2019-05-10 | $32.28 | $32.96 | $31.36 | $32.74 | $32.74 | 1,404,652 |
| 2019-05-09 | $31.67 | $32.58 | $30.83 | $32.51 | $32.51 | 998,801 |
| 2019-05-08 | $32.54 | $33.10 | $32.10 | $32.14 | $32.14 | 1,258,110 |
| 2019-05-07 | $33.38 | $33.42 | $32.15 | $32.71 | $32.71 | 1,569,897 |
| 2019-05-06 | $33.47 | $34.20 | $33.01 | $33.98 | $33.98 | 1,537,027 |
| 2019-05-03 | $34.63 | $34.95 | $33.54 | $34.34 | $34.34 | 1,522,446 |
| 2019-05-02 | $34.90 | $35.70 | $33.30 | $34.54 | $34.54 | 3,134,718 |
| 2019-05-01 | $35.68 | $35.68 | $34.65 | $35.34 | $35.34 | 2,932,991 |
| 2019-04-30 | $34.50 | $35.56 | $34.01 | $35.49 | $35.49 | 1,704,966 |
| 2019-04-29 | $33.94 | $35.12 | $33.51 | $34.48 | $34.48 | 1,845,432 |
| 2019-04-26 | $33.71 | $34.00 | $33.23 | $33.95 | $33.95 | 1,758,036 |
| 2019-04-25 | $33.27 | $34.15 | $32.81 | $33.85 | $33.85 | 1,597,401 |
| 2019-04-24 | $33.92 | $34.46 | $33.10 | $33.25 | $33.25 | 3,593,009 |
| 2019-04-23 | $32.41 | $34.08 | $32.35 | $33.62 | $33.62 | 3,266,007 |
| 2019-04-22 | $31.51 | $32.66 | $31.33 | $32.38 | $32.38 | 2,095,864 |
| 2019-04-18 | $32.24 | $32.72 | $31.02 | $31.80 | $31.80 | 2,824,658 |
| 2019-04-17 | $33.51 | $33.58 | $31.96 | $32.33 | $32.33 | 1,878,591 |
| 2019-04-16 | $32.84 | $34.13 | $32.69 | $33.33 | $33.33 | 2,833,866 |
| 2019-04-15 | $32.01 | $32.99 | $31.67 | $32.66 | $32.66 | 1,618,051 |
| 2019-04-12 | $32.16 | $32.17 | $31.58 | $32.05 | $32.05 | 2,072,893 |
| 2019-04-11 | $30.69 | $32.32 | $30.06 | $32.06 | $32.06 | 2,779,018 |
| 2019-04-10 | $30.18 | $30.81 | $29.50 | $30.45 | $30.45 | 1,349,467 |
| 2019-04-09 | $29.76 | $30.58 | $29.34 | $29.97 | $29.97 | 820,804 |
| 2019-04-08 | $29.92 | $30.28 | $29.14 | $29.84 | $29.84 | 1,630,003 |
| 2019-04-05 | $30.20 | $30.68 | $29.85 | $30.10 | $30.10 | 858,148 |
| 2019-04-04 | $31.99 | $32.20 | $29.85 | $30.16 | $30.16 | 1,418,287 |
| 2019-04-03 | $32.19 | $32.98 | $31.65 | $32.05 | $32.05 | 989,208 |
| 2019-04-02 | $31.46 | $32.12 | $30.90 | $31.94 | $31.94 | 1,100,264 |
| 2019-04-01 | $32.30 | $32.50 | $31.28 | $31.46 | $31.46 | 874,307 |
| 2019-03-29 | $31.50 | $32.03 | $31.30 | $31.74 | $31.74 | 1,838,093 |
| 2019-03-28 | $31.08 | $31.70 | $30.74 | $31.04 | $31.04 | 881,290 |
| 2019-03-27 | $31.82 | $31.82 | $30.13 | $30.85 | $30.85 | 1,086,875 |
| 2019-03-26 | $31.39 | $31.86 | $31.05 | $31.69 | $31.69 | 1,317,170 |
| 2019-03-25 | $31.00 | $31.17 | $30.25 | $31.01 | $31.01 | 1,617,554 |
| 2019-03-22 | $32.17 | $32.40 | $30.43 | $31.27 | $31.27 | 3,249,222 |
| 2019-03-21 | $31.90 | $32.44 | $31.85 | $32.41 | $32.41 | 1,355,951 |
| 2019-03-20 | $31.12 | $32.13 | $30.63 | $31.70 | $31.70 | 2,871,017 |
| 2019-03-19 | $30.18 | $31.09 | $29.77 | $31.07 | $31.07 | 2,964,874 |
| 2019-03-18 | $29.42 | $30.29 | $29.38 | $29.95 | $29.95 | 1,588,136 |
| 2019-03-15 | $29.30 | $29.90 | $28.99 | $29.41 | $29.41 | 3,572,984 |
| 2019-03-14 | $29.13 | $29.39 | $28.82 | $29.02 | $29.02 | 2,541,919 |
| 2019-03-13 | $29.06 | $29.91 | $28.67 | $29.18 | $29.18 | 2,471,328 |
| 2019-03-12 | $28.85 | $29.20 | $28.07 | $28.80 | $28.80 | 1,109,694 |
| 2019-03-11 | $28.80 | $29.27 | $28.79 | $28.87 | $28.87 | 2,466,137 |
| 2019-03-08 | $28.28 | $29.26 | $27.83 | $28.81 | $28.81 | 4,357,594 |
| 2019-03-07 | $28.56 | $29.48 | $28.45 | $28.95 | $28.95 | 10,671,775 |
| 2019-03-06 | $30.99 | $31.38 | $29.48 | $29.60 | $29.60 | 2,126,435 |
| 2019-03-05 | $31.02 | $31.37 | $30.33 | $30.94 | $30.94 | 1,673,567 |
| 2019-03-04 | $34.23 | $34.47 | $32.37 | $32.99 | $32.99 | 1,727,864 |
| 2019-03-01 | $32.80 | $34.20 | $32.62 | $34.13 | $34.13 | 2,226,365 |
| 2019-02-28 | $31.15 | $32.84 | $31.15 | $32.51 | $32.51 | 1,622,992 |
| 2019-02-27 | $30.23 | $31.19 | $30.04 | $31.17 | $31.17 | 660,222 |
| 2019-02-26 | $29.40 | $30.60 | $29.26 | $30.55 | $30.55 | 1,519,867 |
| 2019-02-25 | $29.68 | $29.70 | $29.38 | $29.54 | $29.54 | 1,823,081 |
| 2019-02-22 | $29.61 | $29.92 | $29.21 | $29.47 | $29.47 | 1,601,804 |
| 2019-02-21 | $29.23 | $29.70 | $29.21 | $29.60 | $29.60 | 1,226,341 |
| 2019-02-20 | $29.00 | $29.95 | $28.93 | $29.65 | $29.65 | 1,384,611 |
| 2019-02-19 | $30.00 | $30.00 | $28.99 | $29.20 | $29.20 | 1,333,904 |
| 2019-02-15 | $30.87 | $30.87 | $29.72 | $29.99 | $29.99 | 2,680,447 |
| 2019-02-14 | $32.00 | $32.40 | $30.50 | $31.19 | $31.19 | 2,681,273 |
| 2019-02-13 | $32.00 | $32.11 | $31.05 | $31.61 | $31.61 | 1,215,760 |
| 2019-02-12 | $31.67 | $32.37 | $31.24 | $31.94 | $31.94 | 1,858,376 |
| 2019-02-11 | $31.81 | $31.91 | $31.00 | $31.40 | $31.40 | 551,630 |
| 2019-02-08 | $31.15 | $31.75 | $31.15 | $31.60 | $31.60 | 367,274 |
| 2019-02-07 | $30.84 | $31.66 | $30.27 | $31.44 | $31.44 | 584,964 |
| 2019-02-06 | $31.47 | $31.70 | $30.48 | $31.25 | $31.25 | 644,947 |
| 2019-02-05 | $31.27 | $31.83 | $31.27 | $31.46 | $31.46 | 554,249 |
| 2019-02-04 | $30.33 | $31.58 | $30.32 | $31.27 | $31.27 | 949,750 |
| 2019-02-01 | $29.91 | $30.37 | $29.53 | $30.33 | $30.33 | 828,800 |
| 2019-01-31 | $28.57 | $30.14 | $28.28 | $29.98 | $29.98 | 1,577,891 |
| 2019-01-30 | $29.43 | $29.63 | $28.01 | $28.59 | $28.59 | 1,079,293 |
| 2019-01-29 | $29.48 | $29.78 | $28.89 | $29.24 | $29.24 | 1,059,734 |
| 2019-01-28 | $29.10 | $29.82 | $28.61 | $29.45 | $29.45 | 870,877 |
| 2019-01-25 | $29.38 | $29.95 | $28.98 | $29.43 | $29.43 | 1,077,319 |
| 2019-01-24 | $28.79 | $29.20 | $28.28 | $29.14 | $29.14 | 825,115 |
| 2019-01-23 | $28.57 | $29.45 | $28.42 | $28.79 | $28.79 | 795,601 |
| 2019-01-22 | $28.69 | $29.44 | $28.31 | $28.60 | $28.60 | 746,411 |
| 2019-01-18 | $28.91 | $29.45 | $28.43 | $28.99 | $28.99 | 704,912 |
| 2019-01-17 | $27.69 | $29.00 | $27.58 | $28.67 | $28.67 | 586,310 |
| 2019-01-16 | $28.16 | $28.96 | $27.78 | $28.15 | $28.15 | 824,991 |
| 2019-01-15 | $27.65 | $28.14 | $27.09 | $28.05 | $28.05 | 976,214 |
| 2019-01-14 | $27.10 | $27.62 | $26.64 | $27.52 | $27.52 | 718,888 |
| 2019-01-11 | $26.99 | $27.71 | $26.74 | $27.46 | $27.46 | 761,272 |
| 2019-01-10 | $26.03 | $27.05 | $25.65 | $26.99 | $26.99 | 748,593 |
| 2019-01-09 | $25.99 | $26.62 | $25.75 | $26.46 | $26.46 | 1,133,396 |
| 2019-01-08 | $25.75 | $26.03 | $25.45 | $25.82 | $25.82 | 1,366,414 |
| 2019-01-07 | $25.06 | $26.13 | $24.85 | $25.66 | $25.66 | 891,472 |
| 2019-01-04 | $23.14 | $25.17 | $22.87 | $24.95 | $24.95 | 1,290,697 |
| 2019-01-03 | $22.17 | $22.84 | $21.76 | $22.71 | $22.71 | 467,059 |
| 2019-01-02 | $22.68 | $23.50 | $21.99 | $22.45 | $22.45 | 841,640 |
| 2018-12-31 | $22.95 | $23.67 | $22.92 | $23.55 | $23.55 | 519,781 |
| 2018-12-28 | $22.50 | $23.48 | $22.07 | $22.74 | $22.74 | 525,992 |
| 2018-12-27 | $21.06 | $22.36 | $20.53 | $22.35 | $22.35 | 311,947 |
| 2018-12-26 | $19.35 | $21.61 | $19.35 | $21.56 | $21.56 | 566,124 |
| 2018-12-24 | $19.32 | $19.90 | $18.85 | $19.01 | $19.01 | 838,963 |
| 2018-12-21 | $21.61 | $21.61 | $19.36 | $19.61 | $19.61 | 1,319,493 |
| 2018-12-20 | $22.26 | $23.11 | $20.66 | $21.36 | $21.36 | 918,573 |
| 2018-12-19 | $21.96 | $23.40 | $21.63 | $22.05 | $22.05 | 895,495 |
| 2018-12-18 | $21.43 | $22.37 | $21.43 | $21.97 | $21.97 | 857,720 |
| 2018-12-17 | $23.82 | $23.89 | $20.75 | $21.13 | $21.13 | 1,142,925 |
| 2018-12-14 | $23.74 | $24.50 | $23.27 | $23.89 | $23.89 | 562,674 |
| 2018-12-13 | $24.87 | $24.99 | $23.80 | $24.34 | $24.34 | 697,404 |
| 2018-12-12 | $24.62 | $25.31 | $24.39 | $24.74 | $24.74 | 1,084,394 |
| 2018-12-11 | $24.95 | $25.00 | $23.55 | $24.07 | $24.07 | 503,053 |
| 2018-12-10 | $23.75 | $24.99 | $23.59 | $24.28 | $24.28 | 777,819 |
| 2018-12-07 | $24.91 | $25.44 | $23.41 | $23.54 | $23.54 | 657,554 |
| 2018-12-06 | $23.29 | $25.48 | $22.74 | $25.25 | $25.25 | 1,277,895 |
| 2018-12-04 | $25.12 | $26.05 | $24.01 | $24.10 | $24.10 | 1,421,958 |
| 2018-12-03 | $24.47 | $25.81 | $24.33 | $25.65 | $25.65 | 2,316,961 |
| 2018-11-30 | $23.82 | $24.43 | $23.11 | $24.09 | $24.09 | 898,813 |
| 2018-11-29 | $22.62 | $24.22 | $21.80 | $24.04 | $24.04 | 1,906,423 |
| 2018-11-28 | $20.66 | $22.43 | $20.66 | $22.38 | $22.38 | 1,600,990 |
| 2018-11-27 | $21.00 | $21.83 | $20.40 | $20.49 | $20.49 | 668,096 |
| 2018-11-26 | $20.70 | $21.78 | $20.65 | $21.33 | $21.33 | 809,010 |
| 2018-11-23 | $20.00 | $20.87 | $20.00 | $20.45 | $20.45 | 207,319 |
| 2018-11-21 | $19.52 | $20.76 | $19.35 | $20.26 | $20.26 | 760,365 |
| 2018-11-20 | $19.12 | $19.82 | $17.88 | $19.15 | $19.15 | 1,438,283 |
| 2018-11-19 | $21.88 | $21.95 | $19.35 | $19.78 | $19.78 | 2,074,008 |
| 2018-11-16 | $21.45 | $22.61 | $21.00 | $22.07 | $22.07 | 1,611,467 |
| 2018-11-15 | $20.02 | $21.90 | $20.00 | $21.66 | $21.66 | 1,486,207 |
| 2018-11-14 | $20.85 | $21.55 | $19.71 | $19.95 | $19.95 | 1,530,553 |
| 2018-11-13 | $20.25 | $21.74 | $19.90 | $20.73 | $20.73 | 1,648,333 |
| 2018-11-12 | $21.36 | $21.36 | $19.55 | $20.22 | $20.22 | 1,224,431 |
| 2018-11-09 | $22.20 | $22.20 | $20.62 | $21.23 | $21.23 | 620,146 |
| 2018-11-08 | $22.24 | $22.96 | $21.69 | $22.39 | $22.39 | 925,650 |
| 2018-11-07 | $20.72 | $23.11 | $20.61 | $22.53 | $22.53 | 1,305,968 |
| 2018-11-06 | $21.24 | $21.95 | $20.32 | $20.45 | $20.45 | 619,601 |
| 2018-11-05 | $21.85 | $22.00 | $20.76 | $21.47 | $21.47 | 437,591 |
| 2018-11-02 | $22.44 | $23.58 | $21.82 | $21.84 | $21.84 | 1,666,184 |
| 2018-11-01 | $22.69 | $22.75 | $21.27 | $22.45 | $22.45 | 580,619 |
| 2018-10-31 | $22.58 | $22.99 | $21.74 | $22.41 | $22.41 | 633,373 |
| 2018-10-30 | $21.23 | $22.86 | $21.19 | $22.09 | $22.09 | 520,193 |
| 2018-10-29 | $22.50 | $23.19 | $20.67 | $21.16 | $21.16 | 714,339 |
| 2018-10-26 | $22.00 | $22.26 | $20.50 | $22.12 | $22.12 | 1,314,459 |
| 2018-10-25 | $24.00 | $24.07 | $21.55 | $22.39 | $22.39 | 2,213,544 |
| 2018-10-24 | $24.27 | $25.41 | $22.64 | $23.23 | $23.23 | 2,387,885 |
| 2018-10-23 | $22.94 | $24.43 | $22.01 | $24.27 | $24.27 | 1,311,011 |
| 2018-10-22 | $23.50 | $24.00 | $23.13 | $23.21 | $23.21 | 729,982 |
| 2018-10-19 | $24.61 | $24.87 | $22.76 | $23.41 | $23.41 | 501,483 |
| 2018-10-18 | $25.50 | $26.04 | $24.21 | $24.36 | $24.36 | 448,313 |
| 2018-10-17 | $26.00 | $26.46 | $24.58 | $25.74 | $25.74 | 898,852 |
| 2018-10-16 | $24.04 | $25.68 | $23.56 | $25.48 | $25.48 | 692,172 |
| 2018-10-15 | $23.86 | $23.86 | $22.51 | $23.55 | $23.55 | 528,775 |
| 2018-10-12 | $24.07 | $24.82 | $23.32 | $24.12 | $24.12 | 434,420 |
| 2018-10-11 | $23.23 | $24.96 | $22.78 | $23.02 | $23.02 | 997,565 |
| 2018-10-10 | $25.27 | $25.98 | $23.51 | $23.73 | $23.73 | 1,319,405 |
| 2018-10-09 | $25.69 | $27.42 | $25.29 | $25.44 | $25.44 | 966,256 |
| 2018-10-08 | $26.20 | $26.34 | $24.00 | $25.93 | $25.93 | 878,023 |
| 2018-10-05 | $27.08 | $27.63 | $25.43 | $26.48 | $26.48 | 911,725 |
| 2018-10-04 | $28.95 | $29.00 | $26.72 | $26.81 | $26.81 | 982,005 |
| 2018-10-03 | $29.31 | $30.22 | $27.80 | $28.99 | $28.99 | 550,638 |
| 2018-10-02 | $31.04 | $31.22 | $28.54 | $29.21 | $29.21 | 1,230,871 |
| 2018-10-01 | $32.20 | $32.93 | $30.91 | $31.10 | $31.10 | 934,775 |
| 2018-09-28 | $31.97 | $33.43 | $31.72 | $32.00 | $32.00 | 408,087 |
| 2018-09-27 | $31.93 | $32.91 | $31.90 | $31.97 | $31.97 | 458,955 |
| 2018-09-26 | $31.51 | $32.00 | $30.78 | $31.99 | $31.99 | 632,742 |
| 2018-09-25 | $32.76 | $33.06 | $31.44 | $31.54 | $31.54 | 539,918 |
| 2018-09-24 | $32.86 | $32.99 | $31.70 | $32.68 | $32.68 | 298,303 |
| 2018-09-21 | $32.45 | $33.55 | $32.00 | $33.02 | $33.02 | 1,444,458 |
| 2018-09-20 | $32.21 | $33.33 | $32.01 | $32.77 | $32.77 | 317,028 |
| 2018-09-19 | $33.09 | $33.29 | $31.25 | $32.07 | $32.07 | 508,196 |
| 2018-09-18 | $33.74 | $34.87 | $33.30 | $33.30 | $33.30 | 351,091 |
| 2018-09-17 | $36.56 | $36.66 | $33.11 | $33.55 | $33.55 | 740,412 |
| 2018-09-14 | $35.74 | $37.36 | $35.63 | $36.72 | $36.72 | 448,925 |
| 2018-09-13 | $36.29 | $37.28 | $35.43 | $36.05 | $36.05 | 528,767 |
| 2018-09-12 | $37.70 | $38.37 | $34.54 | $36.50 | $36.50 | 1,119,040 |
| 2018-09-11 | $36.57 | $37.99 | $36.53 | $37.39 | $37.39 | 475,215 |
| 2018-09-10 | $35.64 | $36.97 | $35.58 | $36.43 | $36.43 | 760,790 |
| 2018-09-07 | $35.62 | $35.77 | $34.97 | $35.35 | $35.35 | 533,891 |
| 2018-09-06 | $34.95 | $35.27 | $33.84 | $34.92 | $34.92 | 354,125 |
| 2018-09-05 | $34.96 | $35.90 | $34.50 | $34.71 | $34.71 | 916,790 |
| 2018-09-04 | $34.50 | $35.43 | $34.18 | $34.91 | $34.91 | 785,526 |
| 2018-08-31 | $33.61 | $34.38 | $33.52 | $34.17 | $34.17 | 387,601 |
| 2018-08-30 | $35.09 | $36.44 | $33.20 | $33.60 | $33.60 | 1,098,720 |
| 2018-08-29 | $33.48 | $33.97 | $33.03 | $33.60 | $33.60 | 264,252 |
| 2018-08-28 | $33.70 | $34.80 | $33.18 | $33.23 | $33.23 | 284,232 |
| 2018-08-27 | $33.49 | $34.50 | $33.05 | $33.45 | $33.45 | 506,664 |
| 2018-08-24 | $31.96 | $33.32 | $31.96 | $33.26 | $33.26 | 323,397 |
| 2018-08-23 | $33.64 | $33.96 | $31.55 | $31.96 | $31.96 | 488,476 |
| 2018-08-22 | $32.72 | $33.00 | $32.21 | $32.84 | $32.84 | 259,956 |
| 2018-08-21 | $31.14 | $32.58 | $31.05 | $32.27 | $32.27 | 630,291 |
| 2018-08-20 | $30.74 | $31.35 | $30.55 | $31.04 | $31.04 | 351,286 |
| 2018-08-17 | $31.32 | $31.96 | $30.50 | $30.51 | $30.51 | 544,954 |
| 2018-08-16 | $29.40 | $31.52 | $29.40 | $31.45 | $31.45 | 534,858 |
| 2018-08-15 | $30.10 | $31.16 | $29.00 | $29.24 | $29.24 | 898,768 |
| 2018-08-14 | $28.69 | $30.15 | $28.52 | $30.11 | $30.11 | 810,578 |
| 2018-08-13 | $28.31 | $28.91 | $28.03 | $28.62 | $28.62 | 395,218 |
| 2018-08-10 | $27.06 | $28.31 | $26.81 | $28.20 | $28.20 | 401,787 |
| 2018-08-09 | $26.53 | $27.62 | $26.50 | $27.12 | $27.12 | 215,667 |
| 2018-08-08 | $27.17 | $27.98 | $26.97 | $27.01 | $27.01 | 372,791 |
| 2018-08-07 | $27.44 | $27.72 | $26.57 | $27.02 | $27.02 | 318,920 |
| 2018-08-06 | $26.63 | $27.35 | $26.37 | $27.05 | $27.05 | 403,141 |
| 2018-08-03 | $26.88 | $27.93 | $25.55 | $26.50 | $26.50 | 1,002,467 |
| 2018-08-02 | $26.00 | $27.49 | $24.93 | $26.85 | $26.85 | 1,467,554 |
| 2018-08-01 | $23.65 | $24.58 | $23.21 | $23.71 | $23.71 | 588,702 |
| 2018-07-31 | $22.51 | $23.52 | $22.32 | $23.21 | $23.21 | 526,960 |
| 2018-07-30 | $22.35 | $22.70 | $21.82 | $22.50 | $22.50 | 433,658 |
| 2018-07-27 | $23.86 | $24.16 | $21.96 | $22.22 | $22.22 | 693,299 |
| 2018-07-26 | $24.23 | $24.35 | $23.41 | $23.99 | $23.99 | 432,394 |
| 2018-07-25 | $24.54 | $24.83 | $24.16 | $24.38 | $24.38 | 148,362 |
| 2018-07-24 | $24.91 | $25.48 | $24.37 | $24.40 | $24.40 | 255,591 |
| 2018-07-23 | $24.30 | $25.45 | $24.23 | $24.64 | $24.64 | 300,418 |
| 2018-07-20 | $24.77 | $25.00 | $24.10 | $24.47 | $24.47 | 497,194 |
| 2018-07-19 | $26.08 | $26.79 | $24.70 | $24.86 | $24.86 | 306,080 |
| 2018-07-18 | $25.86 | $26.65 | $25.19 | $26.43 | $26.43 | 330,849 |
| 2018-07-17 | $24.42 | $25.98 | $24.25 | $25.76 | $25.76 | 255,234 |
| 2018-07-16 | $23.78 | $24.59 | $23.36 | $24.47 | $24.47 | 93,961 |
| 2018-07-13 | $24.12 | $24.15 | $23.53 | $23.79 | $23.79 | 236,354 |
| 2018-07-12 | $23.55 | $24.66 | $23.53 | $24.09 | $24.09 | 346,072 |
| 2018-07-11 | $23.50 | $23.86 | $22.75 | $23.68 | $23.68 | 622,385 |
| 2018-07-10 | $23.14 | $24.05 | $22.20 | $23.62 | $23.62 | 993,668 |
| 2018-07-09 | $25.86 | $26.45 | $22.97 | $22.97 | $22.97 | 1,705,042 |
| 2018-07-06 | $25.74 | $26.10 | $25.45 | $25.86 | $25.86 | 295,721 |
| 2018-07-05 | $25.94 | $26.72 | $25.42 | $25.78 | $25.78 | 335,789 |
| 2018-07-03 | $24.60 | $25.99 | $24.15 | $25.82 | $25.82 | 228,352 |
| 2018-07-02 | $24.65 | $24.65 | $24.04 | $24.48 | $24.48 | 403,248 |
| 2018-06-29 | $24.37 | $24.69 | $24.05 | $24.45 | $24.45 | 311,670 |
| 2018-06-28 | $23.95 | $24.56 | $23.78 | $24.19 | $24.19 | 290,455 |
| 2018-06-27 | $24.89 | $25.07 | $24.00 | $24.12 | $24.12 | 406,185 |
| 2018-06-26 | $25.32 | $25.86 | $24.40 | $25.06 | $25.06 | 461,319 |
| 2018-06-25 | $25.72 | $26.28 | $24.36 | $25.41 | $25.41 | 599,934 |
| 2018-06-22 | $25.29 | $26.48 | $25.01 | $26.26 | $26.26 | 670,666 |
| 2018-06-21 | $24.68 | $25.23 | $22.81 | $24.92 | $24.92 | 1,603,800 |
| 2018-06-20 | $26.65 | $27.00 | $24.89 | $24.91 | $24.91 | 823,469 |
| 2018-06-19 | $27.83 | $27.92 | $25.01 | $26.27 | $26.27 | 1,320,285 |
| 2018-06-18 | $28.52 | $29.31 | $27.72 | $28.27 | $28.27 | 908,745 |
| 2018-06-15 | $27.32 | $29.84 | $27.00 | $28.39 | $28.39 | 1,805,678 |
| 2018-06-14 | $26.55 | $28.43 | $26.42 | $27.91 | $27.91 | 832,204 |
| 2018-06-13 | $26.48 | $27.12 | $25.72 | $26.41 | $26.41 | 566,220 |
| 2018-06-12 | $27.80 | $29.00 | $25.33 | $26.45 | $26.45 | 868,190 |
| 2018-06-11 | $25.94 | $28.48 | $25.82 | $27.32 | $27.32 | 1,149,620 |
| 2018-06-08 | $25.57 | $25.65 | $24.80 | $25.44 | $25.44 | 721,098 |
| 2018-06-07 | $24.85 | $25.53 | $24.26 | $25.33 | $25.33 | 381,780 |
| 2018-06-06 | $23.26 | $26.58 | $23.25 | $24.65 | $24.65 | 860,997 |
| 2018-06-05 | $23.71 | $24.28 | $23.13 | $23.13 | $23.13 | 376,450 |
| 2018-06-04 | $22.19 | $24.82 | $22.13 | $23.76 | $23.76 | 782,680 |
| 2018-06-01 | $21.90 | $22.11 | $21.33 | $22.05 | $22.05 | 626,899 |
| 2018-05-31 | $22.22 | $22.48 | $21.05 | $21.52 | $21.52 | 928,628 |
| 2018-05-30 | $21.95 | $22.61 | $21.34 | $22.04 | $22.04 | 800,941 |
| 2018-05-29 | $21.67 | $21.70 | $21.01 | $21.57 | $21.57 | 454,531 |
| 2018-05-25 | $21.45 | $21.76 | $21.00 | $21.44 | $21.44 | 296,676 |
| 2018-05-24 | $21.51 | $21.66 | $20.15 | $21.25 | $21.25 | 888,807 |
| 2018-05-23 | $19.94 | $21.77 | $19.80 | $21.30 | $21.30 | 1,788,182 |
| 2018-05-22 | $20.18 | $20.37 | $19.52 | $19.95 | $19.95 | 825,146 |
| 2018-05-21 | $21.04 | $21.24 | $19.90 | $20.01 | $20.01 | 1,421,214 |
| 2018-05-18 | $20.05 | $21.49 | $20.05 | $20.88 | $20.88 | 2,860,700 |
| 2018-05-17 | $20.00 | $20.68 | $19.25 | $20.00 | $20.00 | 15,234,297 |