Radius Health Inc (RDUS) Exchange: NASDAQ
Data as of April 25, 2024
$18.16 ($-0.25) -1.36%
Radius Health Inc - Daily Information
Click for more stock information on Radius Health Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.41 |
| Previous Close | $18.16 |
| High | $18.62 |
| Low | $18.12 |
| Adjusted Open | $18.41 |
| Previous Adjusted Close | $18.16 |
| Adjusted High | $18.62 |
| Adjusted Low | $18.12 |
About Radius Health Inc (RDUS)
Radius Health Inc is a biopharmaceutical company based in Waltham, Massachusetts. It develops therapies to treat serious conditions, including osteoporosis, oncology, and endocrinology. The company was founded in 2013 by the life science veterans of Radius Health, Inc. and has quickly grown to become a leader in its market. It is currently working with leading medical institutions to develop groundbreaking drugs, such as a new oral dosage form of the anti-parathyroid hormone already approved in Europe. Radius Health focuses heavily on osteoporosis treatment and is currently conducting two clinical trials to prove the effectiveness of its products. Additionally, Radius Health has acquired 3 separate companies since its founding, expanding its capabilities to bring more innovation to the field. Today, Radius Health has over 125 employees, with offices in the US, UK, and France.
Invest in Radius Health Inc (RDUS)
Historical Stock Data for Radius Health Inc (RDUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $18.41 | $18.62 | $18.12 | $18.16 | $18.16 | 215,193 |
| 2024-04-19 | $18.54 | $18.72 | $18.27 | $18.41 | $18.41 | 218,340 |
| 2024-04-18 | $18.25 | $19.13 | $17.87 | $18.71 | $18.52 | 280,081 |
| 2024-04-17 | $17.78 | $18.61 | $17.64 | $18.22 | $18.04 | 269,325 |
| 2024-04-16 | $17.31 | $17.48 | $16.90 | $17.43 | $17.43 | 376,687 |
| 2024-04-15 | $17.39 | $18.15 | $17.37 | $17.60 | $17.60 | 348,360 |
| 2024-04-12 | $18.42 | $18.76 | $17.00 | $17.26 | $17.26 | 416,739 |
| 2024-04-11 | $18.87 | $19.04 | $18.22 | $18.23 | $18.23 | 338,860 |
| 2024-04-10 | $19.79 | $19.79 | $18.41 | $18.85 | $18.85 | 544,395 |
| 2024-04-09 | $20.27 | $20.76 | $20.15 | $20.52 | $20.52 | 290,766 |
| 2024-04-08 | $20.27 | $20.53 | $20.03 | $20.17 | $20.17 | 246,657 |
| 2024-04-05 | $19.44 | $20.62 | $19.03 | $19.98 | $19.98 | 221,973 |
| 2024-04-04 | $18.55 | $20.26 | $17.04 | $19.61 | $19.61 | 606,166 |
| 2024-04-03 | $20.18 | $20.47 | $19.95 | $20.15 | $20.15 | 210,937 |
| 2024-04-02 | $20.86 | $20.93 | $19.86 | $20.24 | $20.24 | 209,624 |
| 2024-04-01 | $21.25 | $21.25 | $20.76 | $20.96 | $20.96 | 269,808 |
| 2024-03-28 | $20.55 | $21.42 | $20.55 | $21.13 | $21.13 | 289,574 |
| 2024-03-27 | $19.36 | $20.65 | $19.36 | $20.65 | $20.65 | 292,627 |
| 2024-03-26 | $19.15 | $19.78 | $18.79 | $19.32 | $19.32 | 248,551 |
| 2024-03-25 | $18.85 | $19.37 | $18.75 | $19.08 | $19.08 | 247,506 |
| 2024-03-22 | $18.89 | $19.19 | $18.41 | $18.73 | $18.73 | 178,626 |
| 2024-03-21 | $17.90 | $19.05 | $17.65 | $18.96 | $18.96 | 258,087 |
| 2024-03-20 | $17.93 | $18.00 | $17.51 | $17.80 | $17.80 | 288,077 |
| 2024-03-19 | $17.81 | $18.31 | $17.79 | $18.04 | $18.04 | 268,711 |
| 2024-03-18 | $19.26 | $19.26 | $17.64 | $17.81 | $17.81 | 247,371 |
| 2024-03-15 | $18.84 | $19.59 | $17.57 | $19.33 | $19.33 | 537,141 |
| 2024-03-14 | $19.72 | $19.72 | $18.98 | $19.14 | $19.14 | 164,547 |
| 2024-03-13 | $19.29 | $19.90 | $19.29 | $19.86 | $19.86 | 122,169 |
| 2024-03-12 | $19.67 | $19.67 | $19.23 | $19.31 | $19.31 | 95,167 |
| 2024-03-11 | $19.37 | $19.87 | $19.22 | $19.66 | $19.66 | 163,188 |
| 2024-03-08 | $19.92 | $19.98 | $19.15 | $19.34 | $19.34 | 197,823 |
| 2024-03-07 | $19.51 | $19.88 | $19.38 | $19.63 | $19.63 | 135,981 |
| 2024-03-06 | $20.00 | $20.00 | $19.27 | $19.40 | $19.40 | 148,889 |
| 2024-03-05 | $20.07 | $20.30 | $19.56 | $19.73 | $19.73 | 178,829 |
| 2024-03-04 | $21.22 | $21.44 | $20.10 | $20.13 | $20.13 | 188,017 |
| 2024-03-01 | $20.05 | $21.24 | $19.89 | $21.19 | $21.19 | 298,246 |
| 2024-02-29 | $20.74 | $20.78 | $19.17 | $19.76 | $19.76 | 616,690 |
| 2024-02-28 | $22.65 | $22.82 | $20.59 | $20.59 | $20.59 | 485,149 |
| 2024-02-27 | $24.31 | $24.42 | $23.86 | $23.98 | $23.98 | 210,206 |
| 2024-02-26 | $23.77 | $24.06 | $23.45 | $24.00 | $24.00 | 120,147 |
| 2024-02-23 | $23.74 | $24.16 | $23.41 | $23.97 | $23.97 | 145,991 |
| 2024-02-22 | $23.73 | $23.82 | $23.23 | $23.68 | $23.68 | 313,414 |
| 2024-02-21 | $24.24 | $24.24 | $23.76 | $23.79 | $23.79 | 132,412 |
| 2024-02-20 | $24.38 | $24.94 | $23.80 | $24.16 | $24.16 | 182,233 |
| 2024-02-16 | $24.92 | $25.45 | $24.49 | $25.03 | $25.03 | 121,195 |
| 2024-02-15 | $24.46 | $25.07 | $24.46 | $25.03 | $25.03 | 256,335 |
| 2024-02-14 | $23.69 | $24.40 | $23.48 | $24.16 | $24.16 | 190,846 |
| 2024-02-13 | $24.47 | $24.58 | $23.20 | $23.43 | $23.43 | 177,645 |
| 2024-02-12 | $24.75 | $25.51 | $24.71 | $25.42 | $25.42 | 149,943 |
| 2024-02-09 | $24.68 | $25.08 | $24.46 | $24.86 | $24.86 | 125,773 |
| 2024-02-08 | $24.47 | $24.62 | $24.27 | $24.56 | $24.56 | 152,227 |
| 2024-02-07 | $24.49 | $24.65 | $24.27 | $24.44 | $24.44 | 91,512 |
| 2024-02-06 | $24.45 | $24.84 | $24.31 | $24.51 | $24.51 | 138,531 |
| 2024-02-05 | $24.82 | $24.88 | $24.27 | $24.57 | $24.57 | 136,873 |
| 2024-02-02 | $25.42 | $25.61 | $25.13 | $25.30 | $25.30 | 109,744 |
| 2024-02-01 | $26.87 | $26.87 | $25.87 | $26.10 | $26.10 | 218,620 |
| 2024-01-31 | $27.36 | $27.70 | $26.31 | $26.33 | $26.33 | 212,251 |
| 2024-01-30 | $26.76 | $27.58 | $26.66 | $27.27 | $27.27 | 101,402 |
| 2024-01-29 | $26.04 | $27.12 | $25.67 | $27.08 | $27.08 | 101,624 |
| 2024-01-26 | $26.65 | $26.68 | $25.84 | $25.94 | $25.94 | 87,917 |
| 2024-01-25 | $26.37 | $26.37 | $25.85 | $26.35 | $26.35 | 112,996 |
| 2024-01-24 | $26.30 | $26.30 | $25.72 | $25.82 | $25.82 | 77,417 |
| 2024-01-23 | $26.22 | $26.44 | $25.70 | $25.77 | $25.77 | 142,999 |
| 2024-01-22 | $25.50 | $25.95 | $25.43 | $25.79 | $25.79 | 95,036 |
| 2024-01-19 | $26.24 | $26.24 | $25.14 | $25.48 | $25.48 | 114,988 |
| 2024-01-18 | $26.18 | $26.20 | $25.61 | $26.17 | $26.17 | 114,674 |
| 2024-01-17 | $25.73 | $26.16 | $25.67 | $25.98 | $25.98 | 110,960 |
| 2024-01-16 | $26.76 | $26.90 | $26.14 | $26.24 | $26.24 | 114,810 |
| 2024-01-12 | $27.57 | $28.02 | $26.93 | $27.11 | $27.11 | 113,720 |
| 2024-01-11 | $27.12 | $27.18 | $26.69 | $27.06 | $27.06 | 73,813 |
| 2024-01-10 | $27.09 | $27.45 | $26.94 | $27.34 | $27.34 | 117,420 |
| 2024-01-09 | $27.68 | $27.71 | $27.11 | $27.27 | $27.27 | 152,020 |
| 2024-01-08 | $27.83 | $28.20 | $27.19 | $28.15 | $28.15 | 175,992 |
| 2024-01-05 | $27.13 | $28.49 | $27.01 | $27.84 | $27.84 | 286,270 |
| 2024-01-04 | $30.44 | $30.44 | $26.45 | $27.23 | $27.23 | 324,940 |
| 2024-01-03 | $30.16 | $30.31 | $29.41 | $29.50 | $29.50 | 174,977 |
| 2024-01-02 | $29.83 | $30.51 | $29.64 | $30.37 | $30.37 | 187,593 |
| 2023-12-29 | $31.33 | $31.40 | $30.06 | $30.16 | $30.16 | 146,541 |
| 2023-12-28 | $31.25 | $31.59 | $31.14 | $31.54 | $31.54 | 96,403 |
| 2023-12-27 | $31.46 | $31.70 | $31.34 | $31.61 | $31.61 | 66,608 |
| 2023-12-26 | $30.88 | $31.57 | $30.88 | $31.46 | $31.46 | 82,700 |
| 2023-12-22 | $31.08 | $31.63 | $31.00 | $31.26 | $31.26 | 91,243 |
| 2023-12-21 | $31.08 | $31.33 | $30.65 | $30.99 | $30.99 | 84,508 |
| 2023-12-20 | $30.42 | $31.36 | $30.42 | $30.52 | $30.52 | 195,584 |
| 2023-12-19 | $29.49 | $30.52 | $28.49 | $30.40 | $30.40 | 172,952 |
| 2023-12-18 | $30.13 | $30.31 | $28.99 | $29.12 | $29.12 | 200,947 |
| 2023-12-15 | $29.87 | $30.06 | $28.98 | $29.53 | $29.53 | 584,562 |
| 2023-12-14 | $28.01 | $29.78 | $27.89 | $29.53 | $29.53 | 244,622 |
| 2023-12-13 | $26.24 | $27.54 | $26.02 | $27.35 | $27.35 | 199,337 |
| 2023-12-12 | $26.79 | $26.79 | $26.07 | $26.35 | $26.35 | 114,501 |
| 2023-12-11 | $26.27 | $26.67 | $25.69 | $26.67 | $26.67 | 145,416 |
| 2023-12-08 | $26.17 | $26.97 | $26.17 | $26.37 | $26.37 | 111,235 |
| 2023-12-07 | $25.80 | $26.39 | $25.36 | $26.20 | $26.20 | 141,155 |
| 2023-12-06 | $25.86 | $26.64 | $25.70 | $25.77 | $25.77 | 107,366 |
| 2023-12-05 | $26.57 | $26.58 | $25.62 | $25.63 | $25.63 | 114,050 |
| 2023-12-04 | $26.16 | $26.71 | $26.11 | $26.58 | $26.58 | 167,201 |
| 2023-12-01 | $25.37 | $26.90 | $25.36 | $26.43 | $26.43 | 188,576 |
| 2023-11-30 | $25.33 | $25.65 | $25.12 | $25.63 | $25.63 | 125,936 |
| 2023-11-29 | $25.69 | $26.02 | $25.26 | $25.39 | $25.39 | 126,200 |
| 2023-11-28 | $25.22 | $25.43 | $24.97 | $25.36 | $25.36 | 135,873 |
| 2023-11-27 | $25.84 | $25.94 | $25.31 | $25.35 | $25.35 | 171,560 |
| 2023-11-24 | $25.62 | $25.91 | $25.58 | $25.87 | $25.87 | 53,472 |
| 2023-11-22 | $25.63 | $25.89 | $25.62 | $25.76 | $25.76 | 104,136 |
| 2023-11-21 | $25.33 | $25.78 | $24.95 | $25.49 | $25.49 | 144,194 |
| 2023-11-20 | $24.99 | $25.40 | $24.99 | $25.34 | $25.34 | 187,737 |
| 2023-11-17 | $24.83 | $25.13 | $24.54 | $25.09 | $25.09 | 167,588 |
| 2023-11-16 | $24.09 | $24.43 | $23.91 | $24.43 | $24.43 | 189,656 |
| 2023-11-15 | $24.70 | $24.99 | $23.93 | $24.34 | $24.34 | 181,478 |
| 2023-11-14 | $22.55 | $24.85 | $22.55 | $24.83 | $24.83 | 361,756 |
| 2023-11-13 | $23.20 | $23.25 | $22.74 | $22.77 | $22.77 | 90,102 |
| 2023-11-10 | $23.93 | $23.93 | $23.23 | $23.39 | $23.39 | 96,410 |
| 2023-11-09 | $24.19 | $24.32 | $23.72 | $24.02 | $23.83 | 159,407 |
| 2023-11-08 | $23.89 | $24.12 | $23.67 | $23.96 | $23.77 | 184,326 |
| 2023-11-07 | $24.62 | $24.69 | $24.00 | $24.06 | $23.87 | 137,304 |
| 2023-11-06 | $24.37 | $24.98 | $24.13 | $24.92 | $24.72 | 231,090 |
| 2023-11-03 | $24.30 | $25.24 | $24.30 | $24.59 | $24.59 | 238,172 |
| 2023-11-02 | $23.63 | $24.09 | $23.29 | $24.06 | $24.06 | 230,663 |
| 2023-11-01 | $22.47 | $23.42 | $22.34 | $23.34 | $23.34 | 286,647 |
| 2023-10-31 | $23.80 | $24.06 | $22.68 | $22.71 | $22.71 | 217,061 |
| 2023-10-30 | $24.53 | $24.76 | $23.69 | $23.82 | $23.82 | 273,351 |
| 2023-10-27 | $24.11 | $24.48 | $23.81 | $24.43 | $24.43 | 119,673 |
| 2023-10-26 | $24.85 | $24.85 | $23.90 | $24.10 | $24.10 | 173,403 |
| 2023-10-25 | $26.06 | $26.21 | $24.02 | $24.52 | $24.52 | 229,829 |
| 2023-10-24 | $23.73 | $24.42 | $23.58 | $24.27 | $24.27 | 216,224 |
| 2023-10-23 | $23.93 | $24.11 | $23.48 | $23.54 | $23.54 | 192,191 |
| 2023-10-20 | $25.07 | $25.07 | $23.95 | $23.97 | $23.97 | 217,652 |
| 2023-10-19 | $25.66 | $25.74 | $24.94 | $25.02 | $25.02 | 189,347 |
| 2023-10-18 | $26.19 | $26.43 | $25.71 | $25.82 | $25.82 | 198,508 |
| 2023-10-17 | $26.60 | $27.00 | $26.25 | $26.29 | $26.29 | 142,996 |
| 2023-10-16 | $26.86 | $27.09 | $26.51 | $26.73 | $26.73 | 153,707 |
| 2023-10-13 | $26.84 | $27.08 | $26.35 | $26.42 | $26.42 | 139,567 |
| 2023-10-12 | $27.92 | $27.97 | $26.82 | $26.96 | $26.96 | 90,152 |
| 2023-10-11 | $27.15 | $27.83 | $27.04 | $27.70 | $27.70 | 96,525 |
| 2023-10-10 | $27.54 | $27.84 | $27.30 | $27.45 | $27.45 | 125,656 |
| 2023-10-09 | $27.26 | $27.42 | $27.03 | $27.26 | $27.26 | 104,566 |
| 2023-10-06 | $26.90 | $27.75 | $26.88 | $27.52 | $27.52 | 102,910 |
| 2023-10-05 | $26.57 | $26.96 | $26.57 | $26.87 | $26.87 | 144,024 |
| 2023-10-04 | $26.80 | $27.00 | $26.58 | $26.86 | $26.86 | 110,888 |
| 2023-10-03 | $27.47 | $27.83 | $26.88 | $26.94 | $26.94 | 114,598 |
| 2023-10-02 | $27.68 | $27.91 | $27.36 | $27.86 | $27.86 | 127,014 |
| 2023-09-29 | $27.93 | $27.93 | $27.49 | $27.85 | $27.85 | 138,936 |
| 2023-09-28 | $27.47 | $27.83 | $27.26 | $27.58 | $27.58 | 138,697 |
| 2023-09-27 | $27.59 | $28.02 | $26.98 | $27.34 | $27.34 | 103,843 |
| 2023-09-26 | $27.56 | $27.90 | $27.44 | $27.46 | $27.46 | 104,454 |
| 2023-09-25 | $27.18 | $27.91 | $27.04 | $27.76 | $27.76 | 115,622 |
| 2023-09-22 | $27.20 | $27.65 | $26.99 | $27.23 | $27.23 | 106,297 |
| 2023-09-21 | $27.57 | $27.73 | $26.83 | $27.06 | $27.06 | 140,656 |
| 2023-09-20 | $28.27 | $29.04 | $27.95 | $28.03 | $28.03 | 102,545 |
| 2023-09-19 | $28.53 | $29.13 | $27.99 | $28.25 | $28.25 | 141,147 |
| 2023-09-18 | $28.77 | $29.06 | $28.33 | $28.69 | $28.69 | 220,379 |
| 2023-09-15 | $29.34 | $29.64 | $28.79 | $28.83 | $28.83 | 549,618 |
| 2023-09-14 | $28.50 | $29.62 | $28.50 | $29.41 | $29.41 | 295,067 |
| 2023-09-13 | $28.41 | $28.46 | $27.76 | $27.94 | $27.94 | 134,255 |
| 2023-09-12 | $27.92 | $28.56 | $27.92 | $28.25 | $28.25 | 185,219 |
| 2023-09-11 | $28.87 | $29.34 | $27.77 | $27.93 | $27.93 | 279,891 |
| 2023-09-08 | $28.11 | $29.40 | $28.11 | $28.44 | $28.44 | 126,607 |
| 2023-09-07 | $30.00 | $30.57 | $29.17 | $29.72 | $29.72 | 165,301 |
| 2023-09-06 | $30.75 | $31.26 | $30.16 | $30.20 | $30.20 | 127,271 |
| 2023-09-05 | $30.36 | $31.03 | $29.91 | $30.75 | $30.75 | 175,322 |
| 2023-09-01 | $32.56 | $33.52 | $32.27 | $32.47 | $32.47 | 123,482 |
| 2023-08-31 | $33.54 | $33.92 | $33.13 | $33.20 | $33.20 | 84,573 |
| 2023-08-30 | $32.72 | $33.51 | $32.72 | $33.39 | $33.39 | 155,640 |
| 2023-08-29 | $32.32 | $33.01 | $32.22 | $32.92 | $32.92 | 86,753 |
| 2023-08-28 | $32.37 | $32.86 | $32.22 | $32.38 | $32.38 | 107,497 |
| 2023-08-25 | $31.52 | $32.16 | $31.30 | $32.07 | $32.07 | 150,554 |
| 2023-08-24 | $31.44 | $31.71 | $31.13 | $31.42 | $31.42 | 94,284 |
| 2023-08-23 | $31.69 | $32.00 | $31.55 | $31.70 | $31.70 | 114,385 |
| 2023-08-22 | $31.92 | $32.20 | $31.44 | $31.72 | $31.72 | 166,019 |
| 2023-08-21 | $32.30 | $32.82 | $31.73 | $31.76 | $31.76 | 106,410 |
| 2023-08-18 | $31.75 | $32.51 | $31.75 | $32.37 | $32.37 | 134,628 |
| 2023-08-17 | $32.00 | $33.05 | $31.83 | $32.16 | $32.16 | 159,987 |
| 2023-08-16 | $31.53 | $32.32 | $31.49 | $31.74 | $31.74 | 128,161 |
| 2023-08-15 | $31.99 | $31.99 | $31.32 | $31.71 | $31.71 | 118,096 |
| 2023-08-14 | $31.73 | $32.38 | $31.20 | $32.35 | $32.35 | 145,990 |
| 2023-08-11 | $31.34 | $31.82 | $31.29 | $31.59 | $31.59 | 97,325 |
| 2023-08-10 | $31.45 | $31.72 | $31.02 | $31.42 | $31.42 | 157,388 |
| 2023-08-09 | $32.28 | $32.28 | $31.05 | $31.29 | $31.29 | 138,500 |
| 2023-08-08 | $31.93 | $32.23 | $31.04 | $32.21 | $32.21 | 255,127 |
| 2023-08-07 | $33.24 | $33.45 | $32.49 | $32.58 | $32.58 | 192,013 |
| 2023-08-04 | $34.15 | $34.35 | $32.96 | $33.07 | $33.07 | 180,896 |
| 2023-08-03 | $34.37 | $34.71 | $33.31 | $34.15 | $34.15 | 263,820 |
| 2023-08-02 | $35.43 | $35.67 | $34.47 | $34.56 | $34.56 | 129,705 |
| 2023-08-01 | $35.90 | $35.93 | $35.24 | $35.84 | $35.84 | 220,970 |
| 2023-07-31 | $34.76 | $36.64 | $34.76 | $36.21 | $36.21 | 327,999 |
| 2023-07-28 | $33.98 | $34.88 | $33.88 | $34.61 | $34.61 | 184,969 |
| 2023-07-27 | $33.32 | $34.43 | $32.95 | $33.78 | $33.78 | 257,383 |
| 2023-07-26 | $30.82 | $33.71 | $30.82 | $33.06 | $33.06 | 240,604 |
| 2023-07-25 | $32.82 | $33.72 | $32.62 | $33.48 | $33.48 | 219,104 |
| 2023-07-24 | $32.46 | $33.22 | $32.11 | $32.77 | $32.77 | 237,493 |
| 2023-07-21 | $32.70 | $32.92 | $31.81 | $32.38 | $32.38 | 343,475 |
| 2023-07-20 | $32.28 | $32.80 | $31.34 | $32.63 | $32.63 | 307,054 |
| 2023-07-19 | $31.59 | $32.23 | $31.03 | $32.10 | $32.10 | 355,160 |
| 2023-07-18 | $30.76 | $31.77 | $30.76 | $31.59 | $31.59 | 237,910 |
| 2023-07-17 | $29.95 | $31.07 | $29.66 | $30.87 | $30.87 | 145,657 |
| 2023-07-14 | $30.45 | $30.45 | $29.60 | $30.27 | $30.27 | 197,579 |
| 2023-07-13 | $30.49 | $30.73 | $30.14 | $30.64 | $30.45 | 200,346 |
| 2023-07-12 | $30.85 | $31.39 | $30.10 | $30.22 | $30.03 | 324,604 |
| 2023-07-11 | $29.37 | $30.24 | $29.23 | $30.20 | $30.01 | 214,456 |
| 2023-07-10 | $28.25 | $29.61 | $27.99 | $29.37 | $29.19 | 245,481 |
| 2023-07-07 | $27.96 | $28.80 | $27.96 | $28.55 | $28.37 | 238,771 |
| 2023-07-06 | $28.35 | $28.36 | $27.20 | $27.90 | $27.73 | 183,104 |
| 2023-07-05 | $29.97 | $29.97 | $28.50 | $28.52 | $28.34 | 206,997 |
| 2023-07-03 | $29.91 | $30.54 | $29.91 | $30.01 | $29.83 | 101,452 |
| 2023-06-30 | $30.72 | $30.72 | $29.94 | $29.99 | $29.81 | 136,706 |
| 2023-06-29 | $29.64 | $30.78 | $29.64 | $30.57 | $30.38 | 191,723 |
| 2023-06-28 | $30.61 | $30.61 | $29.10 | $29.64 | $29.46 | 264,489 |
| 2023-06-27 | $31.00 | $31.75 | $28.58 | $30.71 | $30.52 | 557,203 |
| 2023-06-26 | $31.37 | $32.12 | $31.37 | $31.71 | $31.51 | 225,667 |
| 2023-06-23 | $31.69 | $32.08 | $31.10 | $31.18 | $30.99 | 357,831 |
| 2023-06-22 | $32.13 | $32.53 | $32.06 | $32.22 | $32.02 | 197,599 |
| 2023-06-21 | $31.65 | $32.78 | $31.65 | $32.30 | $32.10 | 198,420 |
| 2023-06-20 | $32.14 | $32.30 | $31.54 | $32.09 | $31.89 | 156,012 |
| 2023-06-16 | $32.96 | $32.96 | $31.97 | $32.33 | $32.13 | 258,156 |
| 2023-06-15 | $32.57 | $33.24 | $32.39 | $32.96 | $32.76 | 178,865 |
| 2023-06-14 | $33.27 | $33.76 | $32.46 | $32.88 | $32.68 | 211,915 |
| 2023-06-13 | $32.29 | $33.24 | $32.29 | $32.97 | $32.77 | 174,997 |
| 2023-06-12 | $31.52 | $32.63 | $31.29 | $32.02 | $31.82 | 157,724 |
| 2023-06-09 | $31.43 | $31.68 | $31.04 | $31.65 | $31.46 | 135,073 |
| 2023-06-08 | $31.37 | $31.92 | $30.87 | $31.43 | $31.24 | 331,373 |
| 2023-06-07 | $31.27 | $32.23 | $31.27 | $31.80 | $31.60 | 175,430 |
| 2023-06-06 | $30.07 | $31.65 | $30.07 | $31.22 | $31.03 | 171,790 |
| 2023-06-05 | $30.48 | $30.58 | $29.72 | $30.26 | $30.07 | 144,976 |
| 2023-06-02 | $28.98 | $30.87 | $28.98 | $30.61 | $30.42 | 254,785 |
| 2023-06-01 | $27.57 | $28.16 | $27.29 | $28.12 | $27.95 | 112,123 |
| 2023-05-31 | $28.15 | $28.15 | $26.97 | $27.51 | $27.34 | 307,148 |
| 2023-05-30 | $29.00 | $29.00 | $28.14 | $28.26 | $28.09 | 100,958 |
| 2023-05-26 | $29.12 | $29.32 | $28.79 | $29.04 | $28.86 | 107,059 |
| 2023-05-25 | $28.79 | $29.12 | $28.45 | $28.87 | $28.69 | 95,835 |
| 2023-05-24 | $29.45 | $29.50 | $28.74 | $28.99 | $28.81 | 105,801 |
| 2023-05-23 | $29.48 | $29.89 | $29.18 | $29.75 | $29.57 | 132,072 |
| 2023-05-22 | $29.47 | $29.87 | $28.51 | $29.65 | $29.47 | 106,631 |
| 2023-05-19 | $29.95 | $29.95 | $29.10 | $29.44 | $29.26 | 115,495 |
| 2023-05-18 | $28.94 | $29.61 | $28.46 | $29.49 | $29.31 | 117,768 |
| 2023-05-17 | $28.13 | $29.01 | $28.13 | $28.96 | $28.78 | 76,221 |
| 2023-05-16 | $28.15 | $28.44 | $27.80 | $27.93 | $27.76 | 139,488 |
| 2023-05-15 | $28.28 | $28.60 | $27.89 | $28.48 | $28.30 | 99,057 |
| 2023-05-12 | $28.08 | $28.44 | $27.91 | $28.12 | $27.95 | 130,333 |
| 2023-05-11 | $27.23 | $27.92 | $26.94 | $27.86 | $27.69 | 234,981 |
| 2023-05-10 | $28.06 | $28.06 | $26.83 | $27.72 | $27.55 | 201,835 |
| 2023-05-09 | $27.40 | $27.94 | $27.39 | $27.57 | $27.40 | 123,002 |
| 2023-05-08 | $28.66 | $28.70 | $27.33 | $27.48 | $27.31 | 129,674 |
| 2023-05-05 | $28.63 | $29.05 | $28.23 | $28.29 | $28.12 | 168,916 |
| 2023-05-04 | $28.28 | $28.30 | $27.29 | $28.11 | $27.94 | 224,985 |
| 2023-05-03 | $28.60 | $29.14 | $28.35 | $28.38 | $28.21 | 284,171 |
| 2023-05-02 | $28.93 | $28.93 | $28.03 | $28.60 | $28.42 | 179,558 |
| 2023-05-01 | $29.12 | $29.47 | $28.79 | $28.98 | $28.80 | 127,864 |
| 2023-04-28 | $28.77 | $29.01 | $28.62 | $28.89 | $28.71 | 163,592 |
| 2023-04-27 | $28.39 | $28.95 | $28.35 | $28.90 | $28.72 | 153,396 |
| 2023-04-26 | $29.53 | $29.71 | $28.09 | $28.32 | $28.15 | 172,003 |
| 2023-04-25 | $29.85 | $30.34 | $29.37 | $29.49 | $29.31 | 203,183 |
| 2023-04-24 | $30.41 | $30.82 | $30.28 | $30.51 | $30.32 | 98,182 |
| 2023-04-21 | $30.89 | $30.90 | $30.12 | $30.61 | $30.42 | 210,337 |
| 2023-04-20 | $30.86 | $31.33 | $30.80 | $31.21 | $30.83 | 213,535 |
| 2023-04-19 | $31.22 | $31.56 | $30.94 | $31.24 | $30.86 | 182,415 |
| 2023-04-18 | $30.86 | $31.51 | $30.86 | $31.45 | $31.07 | 196,526 |
| 2023-04-17 | $31.58 | $31.72 | $30.35 | $30.66 | $30.29 | 198,149 |
| 2023-04-14 | $32.10 | $32.27 | $31.08 | $31.54 | $31.15 | 169,055 |
| 2023-04-13 | $31.79 | $32.20 | $31.10 | $32.19 | $31.80 | 173,288 |
| 2023-04-12 | $31.20 | $31.71 | $30.65 | $31.55 | $31.16 | 291,726 |
| 2023-04-11 | $30.80 | $31.29 | $30.58 | $30.98 | $30.60 | 239,121 |
| 2023-04-10 | $29.28 | $30.63 | $29.28 | $30.46 | $30.09 | 235,838 |
| 2023-04-06 | $28.51 | $29.38 | $27.39 | $29.34 | $28.98 | 234,545 |
| 2023-04-05 | $28.51 | $28.88 | $27.02 | $28.70 | $28.35 | 457,537 |
| 2023-04-04 | $31.24 | $31.24 | $29.95 | $30.33 | $29.96 | 220,477 |
| 2023-04-03 | $31.16 | $31.48 | $30.43 | $31.38 | $31.00 | 283,903 |
| 2023-03-31 | $30.58 | $31.16 | $30.56 | $31.10 | $30.72 | 161,117 |
| 2023-03-30 | $30.40 | $30.73 | $30.12 | $30.35 | $29.98 | 114,977 |
| 2023-03-29 | $29.81 | $30.14 | $29.73 | $30.04 | $29.67 | 141,019 |
| 2023-03-28 | $29.67 | $30.07 | $29.34 | $29.59 | $29.23 | 117,245 |
| 2023-03-27 | $29.61 | $30.02 | $29.34 | $29.65 | $29.29 | 105,797 |
| 2023-03-24 | $28.72 | $29.44 | $28.55 | $29.34 | $28.98 | 129,137 |
| 2023-03-23 | $29.28 | $30.20 | $28.89 | $29.22 | $28.86 | 127,356 |
| 2023-03-22 | $29.90 | $30.38 | $29.04 | $29.07 | $28.72 | 201,886 |
| 2023-03-21 | $29.64 | $30.89 | $29.47 | $30.02 | $29.65 | 198,090 |
| 2023-03-20 | $28.81 | $29.38 | $28.57 | $28.96 | $28.61 | 193,850 |
| 2023-03-17 | $29.15 | $29.15 | $28.21 | $28.53 | $28.18 | 752,420 |
| 2023-03-16 | $28.04 | $29.45 | $27.60 | $29.15 | $28.79 | 283,471 |
| 2023-03-15 | $30.76 | $30.87 | $27.66 | $28.54 | $28.19 | 381,220 |
| 2023-03-14 | $32.16 | $32.82 | $31.48 | $31.91 | $31.52 | 222,904 |
| 2023-03-13 | $32.42 | $32.54 | $31.57 | $31.65 | $31.26 | 245,890 |
| 2023-03-10 | $33.13 | $33.91 | $32.39 | $32.94 | $32.54 | 311,211 |
| 2023-03-09 | $34.10 | $34.39 | $32.65 | $32.89 | $32.49 | 191,504 |
| 2023-03-08 | $33.03 | $34.24 | $32.88 | $34.21 | $33.79 | 222,912 |
| 2023-03-07 | $34.05 | $34.73 | $32.89 | $32.99 | $32.59 | 416,794 |
| 2023-03-06 | $35.63 | $35.63 | $33.77 | $34.14 | $33.72 | 266,323 |
| 2023-03-03 | $35.39 | $36.52 | $35.17 | $35.64 | $35.20 | 351,557 |
| 2023-03-02 | $33.78 | $35.22 | $33.52 | $35.17 | $34.74 | 293,981 |
| 2023-03-01 | $32.81 | $33.95 | $32.55 | $33.84 | $33.43 | 909,026 |
| 2023-02-28 | $32.77 | $33.16 | $32.60 | $32.69 | $32.29 | 368,855 |
| 2023-02-27 | $32.24 | $32.83 | $32.07 | $32.70 | $32.30 | 134,672 |
| 2023-02-24 | $31.61 | $32.02 | $31.09 | $31.95 | $31.56 | 128,382 |
| 2023-02-23 | $33.21 | $33.43 | $31.81 | $32.36 | $31.96 | 136,082 |
| 2023-02-22 | $32.93 | $33.34 | $32.67 | $33.01 | $32.61 | 214,009 |
| 2023-02-21 | $33.81 | $34.21 | $32.73 | $33.01 | $32.61 | 211,653 |
| 2023-02-17 | $33.75 | $34.00 | $33.20 | $33.86 | $33.45 | 232,100 |
| 2023-02-16 | $33.25 | $33.87 | $33.02 | $33.59 | $33.18 | 250,070 |
| 2023-02-15 | $32.48 | $33.47 | $32.46 | $33.35 | $32.94 | 191,335 |
| 2023-02-14 | $32.10 | $33.46 | $31.92 | $32.90 | $32.50 | 275,828 |
| 2023-02-13 | $31.36 | $32.36 | $30.96 | $32.33 | $31.94 | 398,477 |
| 2023-02-10 | $30.71 | $31.69 | $30.52 | $31.54 | $31.15 | 728,867 |
| 2023-02-09 | $32.57 | $32.57 | $30.73 | $30.77 | $30.39 | 415,151 |
| 2023-02-08 | $33.89 | $33.89 | $32.08 | $32.11 | $31.72 | 297,127 |
| 2023-02-07 | $34.21 | $34.36 | $32.87 | $34.08 | $33.66 | 226,274 |
| 2023-02-06 | $33.40 | $34.79 | $33.22 | $34.27 | $33.85 | 282,265 |
| 2023-02-03 | $33.80 | $34.80 | $33.40 | $33.69 | $33.28 | 275,698 |
| 2023-02-02 | $34.31 | $34.39 | $33.81 | $34.02 | $33.60 | 307,289 |
| 2023-02-01 | $33.62 | $34.30 | $33.14 | $34.07 | $33.65 | 305,197 |
| 2023-01-31 | $33.51 | $33.92 | $33.20 | $33.84 | $33.43 | 160,604 |
| 2023-01-30 | $33.56 | $34.38 | $33.56 | $33.72 | $33.31 | 107,689 |
| 2023-01-27 | $34.31 | $34.78 | $33.78 | $34.24 | $33.64 | 134,118 |
| 2023-01-26 | $33.72 | $34.54 | $33.47 | $34.51 | $33.90 | 244,413 |
| 2023-01-25 | $32.66 | $33.75 | $32.32 | $33.58 | $32.99 | 318,532 |
| 2023-01-24 | $33.46 | $33.96 | $32.76 | $33.07 | $32.49 | 142,004 |
| 2023-01-23 | $34.18 | $34.45 | $33.39 | $33.68 | $33.08 | 158,453 |
| 2023-01-20 | $33.63 | $34.22 | $33.24 | $34.07 | $33.47 | 199,267 |
| 2023-01-19 | $33.50 | $34.12 | $33.02 | $33.62 | $33.03 | 234,292 |
| 2023-01-18 | $33.71 | $35.19 | $33.65 | $33.84 | $33.24 | 252,927 |
| 2023-01-17 | $34.10 | $34.65 | $33.11 | $33.23 | $32.64 | 175,895 |
| 2023-01-13 | $34.24 | $34.53 | $33.90 | $34.39 | $33.78 | 227,348 |
| 2023-01-12 | $34.55 | $34.89 | $33.70 | $34.48 | $33.87 | 231,750 |
| 2023-01-11 | $34.00 | $35.28 | $33.95 | $34.26 | $33.65 | 210,310 |
| 2023-01-10 | $30.87 | $33.88 | $30.77 | $33.74 | $33.14 | 236,544 |
| 2023-01-09 | $32.35 | $32.62 | $30.87 | $30.88 | $30.33 | 213,882 |
| 2023-01-06 | $30.95 | $32.61 | $30.95 | $32.11 | $31.54 | 245,849 |
| 2023-01-05 | $31.50 | $31.61 | $30.55 | $30.73 | $30.19 | 247,940 |
| 2023-01-04 | $31.04 | $31.95 | $31.04 | $31.49 | $30.93 | 166,289 |
| 2023-01-03 | $30.97 | $31.84 | $30.78 | $31.26 | $30.71 | 223,693 |
| 2022-12-30 | $31.14 | $31.62 | $30.54 | $30.65 | $30.11 | 194,064 |
| 2022-12-29 | $31.18 | $31.62 | $31.03 | $31.31 | $30.76 | 236,562 |
| 2022-12-28 | $31.83 | $31.95 | $30.85 | $30.96 | $30.41 | 156,339 |
| 2022-12-27 | $31.15 | $32.12 | $30.37 | $31.95 | $31.39 | 137,159 |
| 2022-12-23 | $31.81 | $31.81 | $30.68 | $30.94 | $30.39 | 99,953 |
| 2022-12-22 | $31.58 | $31.70 | $29.99 | $31.49 | $30.93 | 161,664 |
| 2022-12-21 | $32.27 | $32.35 | $31.59 | $31.85 | $31.29 | 175,211 |
| 2022-12-20 | $31.19 | $32.22 | $31.15 | $31.73 | $31.17 | 164,360 |
| 2022-12-19 | $32.79 | $32.79 | $30.84 | $31.41 | $30.86 | 222,976 |
| 2022-12-16 | $31.55 | $32.75 | $31.39 | $32.43 | $31.86 | 1,316,499 |
| 2022-12-15 | $32.82 | $32.82 | $31.89 | $32.26 | $31.69 | 260,418 |
| 2022-12-14 | $33.32 | $33.77 | $32.11 | $33.43 | $32.84 | 257,280 |
| 2022-12-13 | $34.46 | $34.59 | $33.34 | $33.72 | $33.12 | 298,850 |
| 2022-12-12 | $32.72 | $33.28 | $32.09 | $32.98 | $32.40 | 244,143 |
| 2022-12-09 | $33.74 | $34.29 | $32.68 | $32.73 | $32.15 | 152,932 |
| 2022-12-08 | $33.78 | $34.43 | $33.63 | $33.88 | $33.28 | 116,480 |
| 2022-12-07 | $33.88 | $34.31 | $32.87 | $33.10 | $32.52 | 119,471 |
| 2022-12-06 | $33.62 | $34.78 | $33.62 | $33.93 | $33.33 | 132,987 |
| 2022-12-05 | $34.78 | $35.11 | $33.49 | $33.53 | $32.94 | 151,593 |
| 2022-12-02 | $32.97 | $34.79 | $32.97 | $34.72 | $34.11 | 112,581 |
| 2022-12-01 | $34.40 | $34.58 | $32.92 | $33.40 | $32.81 | 145,369 |
| 2022-11-30 | $34.06 | $34.49 | $33.17 | $34.33 | $33.72 | 162,532 |
| 2022-11-29 | $33.35 | $33.82 | $33.35 | $33.70 | $33.10 | 123,996 |
| 2022-11-28 | $32.98 | $33.05 | $32.45 | $32.99 | $32.41 | 178,530 |
| 2022-11-25 | $33.40 | $33.79 | $33.12 | $33.45 | $32.86 | 66,078 |
| 2022-11-23 | $33.71 | $33.71 | $32.58 | $33.27 | $32.68 | 102,068 |
| 2022-11-22 | $33.70 | $34.42 | $33.25 | $33.79 | $33.19 | 144,696 |
| 2022-11-21 | $32.01 | $33.58 | $31.76 | $33.24 | $32.65 | 173,037 |
| 2022-11-18 | $33.35 | $33.35 | $32.07 | $32.55 | $31.97 | 131,677 |
| 2022-11-17 | $31.89 | $32.83 | $31.61 | $32.83 | $32.25 | 148,634 |
| 2022-11-16 | $32.13 | $32.91 | $32.06 | $32.62 | $32.04 | 170,058 |
| 2022-11-15 | $32.51 | $33.45 | $32.03 | $32.61 | $32.03 | 202,227 |
| 2022-11-14 | $31.38 | $32.71 | $31.17 | $32.22 | $31.65 | 220,461 |
| 2022-11-11 | $29.70 | $32.65 | $29.70 | $31.80 | $31.24 | 371,706 |
| 2022-11-10 | $27.80 | $29.49 | $27.80 | $29.49 | $28.97 | 240,026 |
| 2022-11-09 | $27.54 | $27.78 | $27.00 | $27.02 | $26.54 | 180,578 |
| 2022-11-08 | $27.75 | $28.54 | $27.48 | $27.80 | $27.12 | 171,226 |
| 2022-11-07 | $27.97 | $28.14 | $27.50 | $27.76 | $27.08 | 138,366 |
| 2022-11-04 | $27.21 | $28.57 | $27.19 | $27.97 | $27.29 | 198,566 |
| 2022-11-03 | $26.64 | $26.89 | $25.96 | $26.19 | $25.55 | 193,971 |
| 2022-11-02 | $27.75 | $28.15 | $26.53 | $26.61 | $25.96 | 155,154 |
| 2022-11-01 | $27.73 | $28.40 | $27.33 | $28.05 | $27.36 | 308,368 |
| 2022-10-31 | $27.47 | $27.68 | $26.91 | $26.99 | $26.33 | 231,784 |
| 2022-10-28 | $27.89 | $27.89 | $26.62 | $27.75 | $27.07 | 270,569 |
| 2022-10-27 | $30.00 | $30.00 | $27.85 | $27.98 | $27.30 | 275,318 |
| 2022-10-26 | $29.70 | $31.20 | $29.14 | $29.73 | $29.00 | 200,582 |
| 2022-10-25 | $29.11 | $29.78 | $28.41 | $29.37 | $28.65 | 268,338 |
| 2022-10-24 | $28.55 | $31.49 | $27.96 | $29.64 | $28.92 | 358,229 |
| 2022-10-21 | $29.26 | $31.36 | $29.26 | $31.19 | $30.43 | 196,513 |
| 2022-10-20 | $28.75 | $29.71 | $28.50 | $29.02 | $28.31 | 113,814 |
| 2022-10-19 | $28.93 | $29.38 | $28.49 | $28.62 | $27.92 | 134,062 |
| 2022-10-18 | $29.52 | $29.63 | $28.80 | $29.38 | $28.66 | 126,715 |
| 2022-10-17 | $29.14 | $29.65 | $28.50 | $28.57 | $27.87 | 179,180 |
| 2022-10-14 | $29.80 | $29.98 | $28.46 | $28.56 | $27.86 | 120,066 |
| 2022-10-13 | $27.51 | $29.87 | $27.00 | $29.66 | $28.94 | 142,225 |
| 2022-10-12 | $28.42 | $28.62 | $27.82 | $28.28 | $27.59 | 122,345 |
| 2022-10-11 | $28.51 | $29.12 | $28.32 | $28.65 | $27.95 | 135,539 |
| 2022-10-10 | $28.39 | $28.83 | $28.32 | $28.64 | $27.94 | 167,503 |
| 2022-10-07 | $28.43 | $28.72 | $28.04 | $28.14 | $27.45 | 168,134 |
| 2022-10-06 | $30.19 | $30.30 | $28.37 | $28.96 | $28.25 | 221,588 |
| 2022-10-05 | $31.36 | $31.67 | $30.08 | $30.67 | $29.92 | 214,315 |
| 2022-10-04 | $31.83 | $32.54 | $31.83 | $32.49 | $31.70 | 167,360 |
| 2022-10-03 | $29.27 | $31.37 | $29.10 | $31.16 | $30.40 | 261,241 |
| 2022-09-30 | $29.07 | $29.71 | $28.41 | $28.46 | $27.76 | 151,736 |
| 2022-09-29 | $29.89 | $30.20 | $28.94 | $29.35 | $28.63 | 133,612 |
| 2022-09-28 | $29.19 | $30.52 | $29.04 | $30.22 | $29.48 | 134,135 |
| 2022-09-27 | $28.99 | $29.67 | $28.78 | $29.33 | $28.61 | 127,461 |
| 2022-09-26 | $28.29 | $29.33 | $28.29 | $28.61 | $27.91 | 134,688 |
| 2022-09-23 | $29.73 | $29.93 | $28.29 | $28.77 | $28.07 | 223,137 |
| 2022-09-22 | $31.28 | $31.71 | $30.50 | $30.56 | $29.81 | 150,176 |
| 2022-09-21 | $30.85 | $31.92 | $30.77 | $30.98 | $30.22 | 176,834 |
| 2022-09-20 | $31.54 | $31.54 | $30.48 | $30.79 | $30.04 | 129,597 |
| 2022-09-19 | $30.87 | $32.26 | $30.40 | $32.02 | $31.24 | 151,349 |
| 2022-09-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4,802 |
| 2022-09-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,464 |
| 2022-09-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,348 |
| 2022-09-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5,256 |
| 2022-09-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,582 |
| 2022-09-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,068 |
| 2022-09-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 12,672 |
| 2022-08-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4,080 |
| 2022-08-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 688 |
| 2022-08-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-08-12 | $10.10 | $10.18 | $10.06 | $10.08 | $10.08 | 6,485,423 |
| 2022-08-11 | $10.14 | $10.19 | $10.07 | $10.10 | $10.10 | 3,809,612 |
| 2022-08-10 | $10.15 | $10.17 | $10.06 | $10.08 | $10.08 | 9,687,366 |
| 2022-08-09 | $10.12 | $10.18 | $10.08 | $10.08 | $10.08 | 1,173,429 |
| 2022-08-08 | $10.12 | $10.31 | $10.09 | $10.22 | $10.22 | 2,381,772 |
| 2022-08-05 | $10.09 | $10.20 | $10.07 | $10.19 | $10.19 | 958,493 |
| 2022-08-04 | $10.09 | $10.11 | $10.05 | $10.11 | $10.11 | 1,333,506 |
| 2022-08-03 | $10.08 | $10.10 | $10.05 | $10.09 | $10.09 | 1,352,831 |
| 2022-08-02 | $10.08 | $10.10 | $10.06 | $10.07 | $10.07 | 1,724,628 |
| 2022-08-01 | $10.08 | $10.09 | $10.06 | $10.08 | $10.08 | 707,661 |
| 2022-07-29 | $10.07 | $10.10 | $10.05 | $10.08 | $10.08 | 752,238 |
| 2022-07-28 | $10.10 | $10.10 | $10.06 | $10.07 | $10.07 | 1,097,508 |
| 2022-07-27 | $10.10 | $10.12 | $10.05 | $10.09 | $10.09 | 786,637 |
| 2022-07-26 | $10.08 | $10.10 | $10.05 | $10.07 | $10.07 | 753,598 |
| 2022-07-25 | $10.08 | $10.14 | $10.05 | $10.09 | $10.09 | 577,685 |
| 2022-07-22 | $10.10 | $10.15 | $10.06 | $10.06 | $10.06 | 818,571 |
| 2022-07-21 | $10.05 | $10.13 | $10.05 | $10.08 | $10.08 | 1,005,502 |
| 2022-07-20 | $10.06 | $10.18 | $10.05 | $10.07 | $10.07 | 691,988 |
| 2022-07-19 | $10.12 | $10.20 | $10.06 | $10.08 | $10.08 | 640,557 |
| 2022-07-18 | $10.21 | $10.26 | $10.05 | $10.05 | $10.05 | 1,079,165 |
| 2022-07-15 | $10.18 | $10.22 | $10.08 | $10.13 | $10.13 | 456,136 |
| 2022-07-14 | $10.12 | $10.25 | $10.07 | $10.11 | $10.11 | 463,818 |
| 2022-07-13 | $10.05 | $10.32 | $10.05 | $10.11 | $10.11 | 706,979 |
| 2022-07-12 | $10.22 | $10.29 | $10.10 | $10.14 | $10.14 | 1,109,628 |
| 2022-07-11 | $10.26 | $10.47 | $10.15 | $10.20 | $10.20 | 595,736 |
| 2022-07-08 | $10.40 | $10.60 | $10.21 | $10.39 | $10.39 | 561,788 |
| 2022-07-07 | $10.52 | $10.55 | $10.15 | $10.24 | $10.24 | 1,169,980 |
| 2022-07-06 | $10.37 | $10.66 | $10.36 | $10.52 | $10.52 | 880,940 |
| 2022-07-05 | $10.39 | $10.63 | $10.35 | $10.52 | $10.52 | 881,588 |
| 2022-07-01 | $10.40 | $10.49 | $10.23 | $10.48 | $10.48 | 1,125,589 |
| 2022-06-30 | $10.26 | $10.45 | $10.18 | $10.37 | $10.37 | 806,917 |
| 2022-06-29 | $10.40 | $10.49 | $10.19 | $10.27 | $10.27 | 938,003 |
| 2022-06-28 | $10.15 | $10.52 | $10.11 | $10.50 | $10.50 | 2,928,398 |
| 2022-06-27 | $10.11 | $10.35 | $10.10 | $10.18 | $10.18 | 1,915,120 |
| 2022-06-24 | $10.77 | $10.84 | $10.06 | $10.11 | $10.11 | 5,335,134 |
| 2022-06-23 | $10.04 | $10.86 | $10.01 | $10.84 | $10.84 | 9,564,080 |
| 2022-06-22 | $9.09 | $9.58 | $8.77 | $8.91 | $8.91 | 1,140,377 |
| 2022-06-21 | $8.57 | $9.74 | $8.56 | $9.19 | $9.19 | 2,118,661 |
| 2022-06-17 | $8.33 | $8.94 | $7.98 | $8.43 | $8.43 | 3,856,224 |
| 2022-06-16 | $7.40 | $8.50 | $6.75 | $8.49 | $8.49 | 2,805,716 |
| 2022-06-15 | $7.23 | $7.31 | $6.86 | $7.25 | $7.25 | 1,176,556 |
| 2022-06-14 | $6.78 | $7.24 | $6.75 | $7.23 | $7.23 | 708,521 |
| 2022-06-13 | $6.70 | $7.07 | $6.52 | $6.85 | $6.85 | 1,130,019 |
| 2022-06-10 | $7.42 | $7.47 | $7.06 | $7.07 | $7.07 | 779,405 |
| 2022-06-09 | $7.24 | $7.64 | $7.08 | $7.60 | $7.60 | 827,326 |
| 2022-06-08 | $7.37 | $7.58 | $7.20 | $7.28 | $7.28 | 914,348 |
| 2022-06-07 | $6.55 | $7.14 | $6.47 | $7.10 | $7.10 | 576,504 |
| 2022-06-06 | $6.52 | $6.82 | $6.43 | $6.58 | $6.58 | 900,322 |
| 2022-06-03 | $6.43 | $6.68 | $6.42 | $6.54 | $6.54 | 716,265 |
| 2022-06-02 | $6.08 | $6.49 | $5.87 | $6.42 | $6.42 | 758,642 |
| 2022-06-01 | $6.41 | $6.62 | $6.18 | $6.21 | $6.21 | 855,815 |
| 2022-05-31 | $6.07 | $6.46 | $5.96 | $6.33 | $6.33 | 1,089,014 |
| 2022-05-27 | $6.09 | $6.15 | $5.67 | $6.12 | $6.12 | 776,632 |
| 2022-05-26 | $6.03 | $6.24 | $5.99 | $6.10 | $6.10 | 524,190 |
| 2022-05-25 | $5.94 | $6.03 | $5.80 | $6.00 | $6.00 | 670,878 |
| 2022-05-24 | $5.90 | $5.99 | $5.75 | $5.93 | $5.93 | 720,231 |
| 2022-05-23 | $6.30 | $6.54 | $6.04 | $6.04 | $6.04 | 915,201 |
| 2022-05-20 | $5.84 | $6.25 | $5.53 | $6.25 | $6.25 | 1,516,099 |
| 2022-05-19 | $5.78 | $6.05 | $5.64 | $5.84 | $5.84 | 1,346,950 |
| 2022-05-18 | $5.61 | $5.86 | $4.97 | $5.84 | $5.84 | 2,107,948 |
| 2022-05-17 | $5.73 | $5.89 | $5.55 | $5.89 | $5.89 | 633,366 |
| 2022-05-16 | $5.65 | $5.80 | $5.51 | $5.65 | $5.65 | 538,834 |
| 2022-05-13 | $5.79 | $5.79 | $5.56 | $5.65 | $5.65 | 551,912 |
| 2022-05-12 | $5.44 | $5.80 | $5.35 | $5.62 | $5.62 | 894,547 |
| 2022-05-11 | $5.97 | $6.25 | $5.49 | $5.53 | $5.53 | 802,295 |
| 2022-05-10 | $5.96 | $6.25 | $5.86 | $6.03 | $6.03 | 1,310,735 |
| 2022-05-09 | $5.82 | $6.13 | $5.60 | $5.68 | $5.68 | 1,028,455 |
| 2022-05-06 | $6.15 | $6.18 | $5.46 | $6.01 | $6.01 | 1,194,934 |
| 2022-05-05 | $6.87 | $6.95 | $5.95 | $6.15 | $6.15 | 1,097,397 |
| 2022-05-04 | $6.97 | $7.15 | $6.54 | $7.14 | $7.14 | 688,172 |
| 2022-05-03 | $6.98 | $7.10 | $6.84 | $6.97 | $6.97 | 326,079 |
| 2022-05-02 | $6.87 | $6.96 | $6.57 | $6.94 | $6.94 | 679,616 |
| 2022-04-29 | $7.01 | $7.23 | $6.76 | $6.84 | $6.84 | 501,116 |
| 2022-04-28 | $6.96 | $7.05 | $6.46 | $7.04 | $7.04 | 527,031 |
| 2022-04-27 | $6.91 | $7.03 | $6.76 | $6.80 | $6.80 | 465,522 |
| 2022-04-26 | $7.13 | $7.27 | $6.65 | $6.88 | $6.88 | 844,663 |
| 2022-04-25 | $7.27 | $7.51 | $7.15 | $7.21 | $7.21 | 466,036 |
| 2022-04-22 | $7.38 | $7.64 | $7.24 | $7.40 | $7.40 | 636,142 |
| 2022-04-21 | $7.80 | $7.90 | $7.32 | $7.37 | $7.37 | 497,704 |
| 2022-04-20 | $7.79 | $7.86 | $7.56 | $7.73 | $7.73 | 346,872 |
| 2022-04-19 | $7.46 | $7.98 | $7.26 | $7.77 | $7.77 | 617,855 |
| 2022-04-18 | $7.89 | $7.89 | $7.35 | $7.52 | $7.52 | 687,297 |
| 2022-04-14 | $8.48 | $8.64 | $7.88 | $7.93 | $7.93 | 535,851 |
| 2022-04-13 | $8.22 | $8.77 | $8.10 | $8.65 | $8.65 | 598,997 |
| 2022-04-12 | $8.75 | $8.83 | $8.32 | $8.36 | $8.36 | 538,803 |
| 2022-04-11 | $8.70 | $8.89 | $8.51 | $8.59 | $8.59 | 445,984 |
| 2022-04-08 | $9.25 | $9.28 | $8.87 | $8.91 | $8.91 | 432,136 |
| 2022-04-07 | $8.93 | $9.33 | $8.93 | $9.20 | $9.20 | 523,889 |
| 2022-04-06 | $8.60 | $9.03 | $8.51 | $8.97 | $8.97 | 433,031 |
| 2022-04-05 | $9.01 | $9.05 | $8.64 | $8.72 | $8.72 | 763,816 |
| 2022-04-04 | $9.19 | $9.25 | $8.89 | $8.96 | $8.96 | 550,233 |
| 2022-04-01 | $8.76 | $9.29 | $8.76 | $9.14 | $9.14 | 717,727 |
| 2022-03-31 | $8.59 | $8.86 | $8.59 | $8.83 | $8.83 | 395,556 |
| 2022-03-30 | $9.30 | $9.30 | $8.61 | $8.62 | $8.62 | 597,567 |
| 2022-03-29 | $8.99 | $9.34 | $8.75 | $9.34 | $9.34 | 785,815 |
| 2022-03-28 | $8.69 | $8.94 | $8.50 | $8.93 | $8.93 | 434,619 |
| 2022-03-25 | $8.87 | $9.00 | $8.67 | $8.71 | $8.71 | 396,198 |
| 2022-03-24 | $8.61 | $8.85 | $8.51 | $8.79 | $8.79 | 726,509 |
| 2022-03-23 | $8.57 | $8.75 | $8.50 | $8.55 | $8.55 | 427,895 |
| 2022-03-22 | $8.25 | $8.75 | $8.20 | $8.67 | $8.67 | 935,069 |
| 2022-03-21 | $8.46 | $8.98 | $8.19 | $8.21 | $8.21 | 1,082,053 |
| 2022-03-18 | $8.40 | $8.68 | $8.22 | $8.49 | $8.49 | 3,144,079 |
| 2022-03-17 | $8.10 | $8.44 | $8.03 | $8.42 | $8.42 | 1,152,348 |
| 2022-03-16 | $7.93 | $8.19 | $7.60 | $8.10 | $8.10 | 1,226,660 |
| 2022-03-15 | $7.65 | $7.84 | $7.55 | $7.84 | $7.84 | 763,214 |
| 2022-03-14 | $8.35 | $8.56 | $7.54 | $7.65 | $7.65 | 1,496,403 |
| 2022-03-11 | $8.85 | $9.19 | $8.45 | $8.45 | $8.45 | 926,982 |
| 2022-03-10 | $9.01 | $9.21 | $8.89 | $9.19 | $9.19 | 646,915 |
| 2022-03-09 | $8.98 | $9.34 | $8.93 | $9.20 | $9.20 | 1,019,559 |
| 2022-03-08 | $8.41 | $9.21 | $8.18 | $8.86 | $8.86 | 795,976 |
| 2022-03-07 | $8.37 | $8.79 | $8.08 | $8.39 | $8.39 | 762,859 |
| 2022-03-04 | $8.16 | $8.66 | $8.13 | $8.51 | $8.51 | 717,205 |
| 2022-03-03 | $8.57 | $8.66 | $8.02 | $8.25 | $8.25 | 999,310 |
| 2022-03-02 | $8.64 | $8.99 | $8.12 | $8.61 | $8.61 | 1,064,066 |
| 2022-03-01 | $8.17 | $8.89 | $8.17 | $8.63 | $8.63 | 847,965 |
| 2022-02-28 | $8.22 | $8.57 | $8.14 | $8.32 | $8.32 | 876,669 |
| 2022-02-25 | $8.02 | $8.50 | $7.98 | $8.26 | $8.26 | 918,586 |
| 2022-02-24 | $7.15 | $8.18 | $7.00 | $8.15 | $8.15 | 2,175,937 |
| 2022-02-23 | $6.97 | $7.05 | $6.81 | $6.92 | $6.92 | 1,055,213 |
| 2022-02-22 | $6.78 | $7.20 | $6.44 | $6.95 | $6.95 | 701,430 |
| 2022-02-18 | $6.90 | $7.11 | $6.81 | $6.93 | $6.93 | 561,704 |
| 2022-02-17 | $7.07 | $7.15 | $6.82 | $6.93 | $6.93 | 776,078 |
| 2022-02-16 | $6.99 | $7.19 | $6.89 | $7.10 | $7.10 | 406,732 |
| 2022-02-15 | $7.11 | $7.30 | $6.93 | $7.17 | $7.17 | 620,713 |
| 2022-02-14 | $7.01 | $7.15 | $6.84 | $6.98 | $6.98 | 869,026 |
| 2022-02-11 | $7.39 | $7.52 | $6.81 | $6.95 | $6.95 | 942,168 |
| 2022-02-10 | $7.44 | $7.87 | $7.14 | $7.38 | $7.38 | 1,087,486 |
| 2022-02-09 | $7.52 | $7.80 | $7.52 | $7.70 | $7.70 | 956,277 |
| 2022-02-08 | $7.11 | $7.53 | $7.11 | $7.46 | $7.46 | 436,374 |
| 2022-02-07 | $7.05 | $7.39 | $6.93 | $7.34 | $7.34 | 630,761 |
| 2022-02-04 | $6.92 | $7.05 | $6.81 | $7.00 | $7.00 | 835,827 |
| 2022-02-03 | $7.09 | $7.21 | $6.84 | $6.93 | $6.93 | 711,714 |
| 2022-02-02 | $7.51 | $7.58 | $7.02 | $7.10 | $7.10 | 839,492 |
| 2022-02-01 | $7.36 | $7.79 | $7.33 | $7.60 | $7.60 | 684,194 |
| 2022-01-31 | $7.03 | $7.61 | $7.02 | $7.58 | $7.58 | 1,433,107 |
| 2022-01-28 | $6.75 | $7.12 | $6.64 | $7.10 | $7.10 | 658,010 |
| 2022-01-27 | $7.02 | $7.28 | $6.76 | $6.77 | $6.77 | 886,068 |
| 2022-01-26 | $7.10 | $7.53 | $7.00 | $7.03 | $7.03 | 1,564,309 |
| 2022-01-25 | $6.94 | $7.29 | $6.74 | $7.03 | $7.03 | 939,635 |
| 2022-01-24 | $6.32 | $7.12 | $6.31 | $7.04 | $7.04 | 1,557,602 |
| 2022-01-21 | $6.35 | $6.70 | $6.31 | $6.47 | $6.47 | 1,384,208 |
| 2022-01-20 | $6.45 | $6.88 | $6.32 | $6.48 | $6.48 | 1,208,934 |
| 2022-01-19 | $6.11 | $6.58 | $6.08 | $6.38 | $6.38 | 1,306,422 |
| 2022-01-18 | $6.33 | $6.34 | $5.92 | $6.11 | $6.11 | 1,189,335 |
| 2022-01-14 | $6.43 | $6.49 | $6.19 | $6.40 | $6.40 | 1,403,637 |
| 2022-01-13 | $6.30 | $6.72 | $6.26 | $6.45 | $6.45 | 1,002,079 |
| 2022-01-12 | $6.64 | $6.81 | $6.35 | $6.36 | $6.36 | 927,498 |
| 2022-01-11 | $6.86 | $6.92 | $6.63 | $6.68 | $6.68 | 766,320 |
| 2022-01-10 | $6.64 | $7.13 | $6.42 | $6.92 | $6.92 | 1,657,270 |
| 2022-01-07 | $6.38 | $6.98 | $6.26 | $6.64 | $6.64 | 1,624,853 |
| 2022-01-06 | $6.26 | $6.39 | $5.96 | $6.37 | $6.37 | 2,757,406 |
| 2022-01-05 | $6.62 | $6.78 | $6.18 | $6.26 | $6.26 | 1,540,276 |
| 2022-01-04 | $6.90 | $7.03 | $6.59 | $6.68 | $6.68 | 1,134,035 |
| 2022-01-03 | $7.01 | $7.16 | $6.85 | $6.93 | $6.93 | 814,142 |
| 2021-12-31 | $6.71 | $6.94 | $6.51 | $6.92 | $6.92 | 1,708,160 |
| 2021-12-30 | $6.83 | $7.08 | $6.68 | $6.74 | $6.74 | 680,707 |
| 2021-12-29 | $6.78 | $6.85 | $6.47 | $6.84 | $6.84 | 1,126,676 |
| 2021-12-28 | $6.91 | $7.06 | $6.70 | $6.80 | $6.80 | 977,847 |
| 2021-12-27 | $7.14 | $7.28 | $6.95 | $7.02 | $7.02 | 1,207,949 |
| 2021-12-23 | $7.00 | $7.24 | $6.88 | $7.14 | $7.14 | 1,478,078 |
| 2021-12-22 | $6.81 | $7.14 | $6.66 | $7.00 | $7.00 | 954,522 |
| 2021-12-21 | $6.91 | $7.12 | $6.78 | $6.90 | $6.90 | 1,026,366 |
| 2021-12-20 | $7.02 | $7.02 | $6.74 | $6.88 | $6.88 | 1,289,386 |
| 2021-12-17 | $6.85 | $7.15 | $6.64 | $7.06 | $7.06 | 5,835,312 |
| 2021-12-16 | $7.00 | $7.22 | $6.76 | $6.89 | $6.89 | 1,824,972 |
| 2021-12-15 | $6.69 | $6.99 | $6.59 | $6.75 | $6.75 | 1,701,715 |
| 2021-12-14 | $6.81 | $7.03 | $6.71 | $6.77 | $6.77 | 1,313,711 |
| 2021-12-13 | $7.41 | $7.49 | $6.90 | $6.99 | $6.99 | 2,352,752 |
| 2021-12-10 | $7.38 | $7.55 | $7.02 | $7.09 | $7.09 | 3,370,382 |
| 2021-12-09 | $8.11 | $8.11 | $7.39 | $7.60 | $7.60 | 4,372,259 |
| 2021-12-08 | $8.69 | $9.44 | $7.89 | $8.01 | $8.01 | 9,876,147 |
| 2021-12-07 | $15.12 | $15.42 | $14.27 | $14.38 | $14.38 | 801,263 |
| 2021-12-06 | $14.77 | $15.00 | $14.22 | $14.85 | $14.85 | 454,724 |
| 2021-12-03 | $15.64 | $15.94 | $14.82 | $14.93 | $14.93 | 651,367 |
| 2021-12-02 | $15.35 | $16.23 | $15.01 | $16.03 | $16.03 | 383,049 |
| 2021-12-01 | $16.52 | $17.05 | $15.51 | $15.54 | $15.54 | 466,419 |
| 2021-11-30 | $16.24 | $16.71 | $16.24 | $16.46 | $16.46 | 582,815 |
| 2021-11-29 | $17.05 | $17.05 | $16.29 | $16.40 | $16.40 | 329,542 |
| 2021-11-26 | $17.10 | $17.70 | $16.22 | $16.53 | $16.53 | 348,523 |
| 2021-11-24 | $17.64 | $17.79 | $17.04 | $17.67 | $17.67 | 266,299 |
| 2021-11-23 | $17.50 | $17.76 | $17.10 | $17.65 | $17.65 | 388,034 |
| 2021-11-22 | $17.31 | $18.06 | $17.02 | $17.70 | $17.70 | 508,441 |
| 2021-11-19 | $17.46 | $17.65 | $17.22 | $17.33 | $17.33 | 399,452 |
| 2021-11-18 | $18.11 | $18.39 | $17.53 | $17.65 | $17.65 | 632,607 |
| 2021-11-17 | $18.53 | $18.71 | $18.14 | $18.18 | $18.18 | 349,896 |
| 2021-11-16 | $18.66 | $18.95 | $18.57 | $18.70 | $18.70 | 374,029 |
| 2021-11-15 | $18.72 | $19.11 | $18.48 | $18.64 | $18.64 | 403,139 |
| 2021-11-12 | $18.69 | $19.04 | $18.51 | $18.83 | $18.83 | 471,154 |
| 2021-11-11 | $18.62 | $19.06 | $18.51 | $18.80 | $18.80 | 907,750 |
| 2021-11-10 | $18.36 | $18.97 | $18.20 | $18.41 | $18.41 | 678,930 |
| 2021-11-09 | $19.56 | $19.63 | $18.79 | $18.85 | $18.85 | 683,076 |
| 2021-11-08 | $20.35 | $20.50 | $18.64 | $19.53 | $19.53 | 795,018 |
| 2021-11-05 | $21.32 | $21.99 | $21.32 | $21.77 | $21.77 | 341,302 |
| 2021-11-04 | $21.53 | $21.98 | $21.33 | $21.47 | $21.47 | 391,698 |
| 2021-11-03 | $20.88 | $21.85 | $20.85 | $21.53 | $21.53 | 484,115 |
| 2021-11-02 | $21.33 | $21.47 | $20.72 | $21.12 | $21.12 | 525,649 |
| 2021-11-01 | $21.60 | $21.98 | $21.18 | $21.50 | $21.50 | 575,695 |
| 2021-10-29 | $22.31 | $22.31 | $21.01 | $21.60 | $21.60 | 644,149 |
| 2021-10-28 | $22.08 | $22.45 | $21.75 | $22.31 | $22.31 | 670,658 |
| 2021-10-27 | $21.02 | $22.24 | $21.01 | $22.06 | $22.06 | 555,474 |
| 2021-10-26 | $21.54 | $21.69 | $20.96 | $21.17 | $21.17 | 653,084 |
| 2021-10-25 | $19.93 | $21.63 | $19.81 | $21.45 | $21.45 | 1,303,920 |
| 2021-10-22 | $19.69 | $20.34 | $19.23 | $20.10 | $20.10 | 1,711,060 |
| 2021-10-21 | $17.75 | $19.47 | $17.73 | $19.40 | $19.40 | 2,798,404 |
| 2021-10-20 | $21.10 | $23.00 | $17.69 | $17.99 | $17.99 | 56,389,445 |
| 2021-10-19 | $15.98 | $16.30 | $15.43 | $15.46 | $15.46 | 354,858 |
| 2021-10-18 | $15.06 | $16.11 | $14.91 | $15.96 | $15.96 | 617,532 |
| 2021-10-15 | $15.32 | $15.49 | $14.89 | $15.10 | $15.10 | 374,574 |
| 2021-10-14 | $14.67 | $15.17 | $14.36 | $15.10 | $15.10 | 656,962 |
| 2021-10-13 | $14.29 | $14.94 | $14.29 | $14.53 | $14.53 | 346,212 |
| 2021-10-12 | $14.94 | $15.18 | $14.55 | $14.78 | $14.78 | 510,029 |
| 2021-10-11 | $13.65 | $15.15 | $13.62 | $15.01 | $15.01 | 746,167 |
| 2021-10-08 | $12.93 | $13.62 | $12.71 | $13.47 | $13.47 | 268,240 |
| 2021-10-07 | $12.19 | $13.03 | $12.15 | $13.01 | $13.01 | 530,521 |
| 2021-10-06 | $12.39 | $12.68 | $12.13 | $12.17 | $12.17 | 667,087 |
| 2021-10-05 | $12.61 | $12.76 | $12.31 | $12.61 | $12.61 | 341,090 |
| 2021-10-04 | $13.24 | $13.25 | $12.57 | $12.63 | $12.63 | 311,252 |
| 2021-10-01 | $12.36 | $13.47 | $12.11 | $13.24 | $13.24 | 669,933 |
| 2021-09-30 | $12.99 | $13.07 | $12.35 | $12.41 | $12.41 | 690,854 |
| 2021-09-29 | $13.03 | $13.12 | $12.75 | $12.97 | $12.97 | 423,738 |
| 2021-09-28 | $13.46 | $13.52 | $13.04 | $13.04 | $13.04 | 314,474 |
| 2021-09-27 | $12.74 | $13.80 | $12.64 | $13.52 | $13.52 | 822,617 |
| 2021-09-24 | $12.49 | $12.79 | $12.42 | $12.62 | $12.62 | 378,346 |
| 2021-09-23 | $12.33 | $12.73 | $12.20 | $12.65 | $12.65 | 244,232 |
| 2021-09-22 | $12.00 | $12.44 | $11.95 | $12.23 | $12.23 | 451,194 |
| 2021-09-21 | $12.29 | $12.44 | $12.02 | $12.03 | $12.03 | 158,250 |
| 2021-09-20 | $12.57 | $12.68 | $12.07 | $12.24 | $12.24 | 362,069 |
| 2021-09-17 | $12.23 | $12.85 | $12.15 | $12.80 | $12.80 | 872,757 |
| 2021-09-16 | $12.14 | $12.26 | $11.95 | $12.18 | $12.18 | 317,329 |
| 2021-09-15 | $12.40 | $12.40 | $12.02 | $12.12 | $12.12 | 343,558 |
| 2021-09-14 | $12.70 | $12.95 | $12.37 | $12.39 | $12.39 | 445,396 |
| 2021-09-13 | $12.90 | $12.98 | $12.63 | $12.73 | $12.73 | 344,331 |
| 2021-09-10 | $13.12 | $13.12 | $12.77 | $12.78 | $12.78 | 252,514 |
| 2021-09-09 | $13.13 | $13.42 | $12.86 | $13.00 | $13.00 | 221,047 |
| 2021-09-08 | $13.35 | $13.52 | $13.07 | $13.15 | $13.15 | 313,688 |
| 2021-09-07 | $13.36 | $13.53 | $13.13 | $13.30 | $13.30 | 310,484 |
| 2021-09-03 | $13.58 | $13.64 | $13.26 | $13.45 | $13.45 | 266,276 |
| 2021-09-02 | $14.12 | $14.26 | $13.69 | $13.71 | $13.71 | 231,408 |
| 2021-09-01 | $13.53 | $14.18 | $13.53 | $14.07 | $14.07 | 237,304 |
| 2021-08-31 | $13.64 | $13.90 | $13.60 | $13.86 | $13.86 | 216,998 |
| 2021-08-30 | $13.61 | $13.82 | $13.53 | $13.62 | $13.62 | 264,072 |
| 2021-08-27 | $13.37 | $13.84 | $13.18 | $13.66 | $13.66 | 280,779 |
| 2021-08-26 | $13.40 | $13.64 | $13.13 | $13.30 | $13.30 | 290,917 |
| 2021-08-25 | $13.57 | $13.83 | $13.46 | $13.49 | $13.49 | 254,948 |
| 2021-08-24 | $13.79 | $13.82 | $13.45 | $13.63 | $13.63 | 275,686 |
| 2021-08-23 | $13.22 | $13.89 | $12.87 | $13.86 | $13.86 | 353,091 |
| 2021-08-20 | $12.77 | $13.22 | $12.54 | $13.15 | $13.15 | 381,290 |
| 2021-08-19 | $12.95 | $13.21 | $12.71 | $12.86 | $12.86 | 445,590 |
| 2021-08-18 | $13.67 | $13.84 | $13.12 | $13.13 | $13.13 | 498,289 |
| 2021-08-17 | $13.11 | $13.78 | $13.02 | $13.63 | $13.63 | 326,676 |
| 2021-08-16 | $13.77 | $13.77 | $13.28 | $13.32 | $13.32 | 411,515 |
| 2021-08-13 | $13.77 | $13.91 | $13.62 | $13.78 | $13.78 | 301,207 |
| 2021-08-12 | $13.75 | $13.95 | $13.46 | $13.85 | $13.85 | 592,632 |
| 2021-08-11 | $13.72 | $13.87 | $13.52 | $13.79 | $13.79 | 479,059 |
| 2021-08-10 | $13.82 | $13.95 | $13.50 | $13.75 | $13.75 | 309,255 |
| 2021-08-09 | $14.32 | $14.62 | $13.82 | $13.86 | $13.86 | 605,490 |
| 2021-08-06 | $14.00 | $14.29 | $13.63 | $14.06 | $14.06 | 682,794 |
| 2021-08-05 | $14.46 | $15.29 | $13.45 | $14.04 | $14.04 | 1,051,642 |
| 2021-08-04 | $14.51 | $14.85 | $14.22 | $14.31 | $14.31 | 321,752 |
| 2021-08-03 | $14.88 | $15.13 | $14.45 | $14.60 | $14.60 | 286,206 |
| 2021-08-02 | $15.33 | $15.38 | $14.95 | $15.04 | $15.04 | 287,692 |
| 2021-07-30 | $15.01 | $15.33 | $14.76 | $15.13 | $15.13 | 301,156 |
| 2021-07-29 | $16.02 | $16.25 | $15.03 | $15.13 | $15.13 | 295,454 |
| 2021-07-28 | $15.66 | $16.04 | $15.52 | $15.84 | $15.84 | 328,860 |
| 2021-07-27 | $16.11 | $16.11 | $15.44 | $15.53 | $15.53 | 418,560 |
| 2021-07-26 | $16.10 | $16.36 | $15.79 | $16.10 | $16.10 | 255,752 |
| 2021-07-23 | $16.57 | $16.73 | $15.83 | $16.15 | $16.15 | 204,317 |
| 2021-07-22 | $17.00 | $17.06 | $16.24 | $16.42 | $16.42 | 340,279 |
| 2021-07-21 | $16.95 | $17.12 | $16.75 | $16.99 | $16.99 | 212,035 |
| 2021-07-20 | $16.27 | $17.03 | $16.12 | $16.96 | $16.96 | 341,319 |
| 2021-07-19 | $16.18 | $16.58 | $16.05 | $16.32 | $16.32 | 242,102 |
| 2021-07-16 | $17.01 | $17.03 | $16.36 | $16.42 | $16.42 | 261,271 |
| 2021-07-15 | $16.58 | $16.81 | $16.19 | $16.74 | $16.74 | 300,897 |
| 2021-07-14 | $16.91 | $17.15 | $16.43 | $16.57 | $16.57 | 216,118 |
| 2021-07-13 | $16.82 | $17.23 | $16.42 | $16.86 | $16.86 | 272,050 |
| 2021-07-12 | $17.55 | $17.56 | $16.78 | $16.91 | $16.91 | 220,043 |
| 2021-07-09 | $17.65 | $17.91 | $17.40 | $17.56 | $17.56 | 196,265 |
| 2021-07-08 | $17.50 | $17.78 | $17.36 | $17.54 | $17.54 | 307,533 |
| 2021-07-07 | $17.56 | $18.02 | $17.50 | $17.79 | $17.79 | 266,842 |
| 2021-07-06 | $17.81 | $17.89 | $17.17 | $17.56 | $17.56 | 325,413 |
| 2021-07-02 | $18.21 | $18.21 | $17.62 | $17.85 | $17.85 | 238,789 |
| 2021-07-01 | $18.32 | $18.59 | $18.08 | $18.25 | $18.25 | 337,147 |
| 2021-06-30 | $18.73 | $18.99 | $18.23 | $18.24 | $18.24 | 272,108 |
| 2021-06-29 | $19.68 | $19.68 | $18.56 | $18.71 | $18.71 | 291,807 |
| 2021-06-28 | $20.95 | $21.19 | $19.45 | $19.67 | $19.67 | 196,096 |
| 2021-06-25 | $20.40 | $20.98 | $19.99 | $20.80 | $20.80 | 607,027 |
| 2021-06-24 | $19.21 | $20.40 | $19.11 | $20.29 | $20.29 | 337,913 |
| 2021-06-23 | $19.11 | $19.40 | $18.91 | $19.21 | $19.21 | 166,254 |
| 2021-06-22 | $19.27 | $19.35 | $18.96 | $19.15 | $19.15 | 201,349 |
| 2021-06-21 | $18.64 | $19.38 | $18.51 | $19.36 | $19.36 | 335,275 |
| 2021-06-18 | $18.75 | $18.96 | $18.31 | $18.53 | $18.53 | 576,443 |
| 2021-06-17 | $18.93 | $19.18 | $18.66 | $19.00 | $19.00 | 171,802 |
| 2021-06-16 | $18.77 | $19.07 | $18.45 | $18.91 | $18.91 | 247,655 |
| 2021-06-15 | $18.79 | $18.91 | $18.25 | $18.67 | $18.67 | 293,946 |
| 2021-06-14 | $19.02 | $19.25 | $18.47 | $18.76 | $18.76 | 237,422 |
| 2021-06-11 | $18.77 | $18.94 | $18.40 | $18.81 | $18.81 | 240,746 |
| 2021-06-10 | $18.28 | $18.77 | $18.12 | $18.73 | $18.73 | 238,602 |
| 2021-06-09 | $18.69 | $19.08 | $18.00 | $18.23 | $18.23 | 383,248 |
| 2021-06-08 | $19.03 | $19.10 | $18.08 | $18.54 | $18.54 | 208,910 |
| 2021-06-07 | $18.22 | $19.08 | $17.82 | $18.84 | $18.84 | 373,778 |
| 2021-06-04 | $18.25 | $18.81 | $17.85 | $18.19 | $18.19 | 382,386 |
| 2021-06-03 | $18.07 | $18.32 | $17.50 | $18.20 | $18.20 | 261,490 |
| 2021-06-02 | $18.93 | $18.97 | $17.78 | $18.09 | $18.09 | 588,283 |
| 2021-06-01 | $19.31 | $19.58 | $18.79 | $18.86 | $18.86 | 262,594 |
| 2021-05-28 | $19.95 | $20.50 | $19.23 | $19.29 | $19.29 | 222,698 |
| 2021-05-27 | $19.94 | $19.94 | $19.53 | $19.85 | $19.85 | 211,677 |
| 2021-05-26 | $19.86 | $20.00 | $19.51 | $19.89 | $19.89 | 125,871 |
| 2021-05-25 | $20.55 | $20.70 | $19.65 | $19.67 | $19.67 | 208,185 |
| 2021-05-24 | $20.86 | $21.12 | $19.59 | $20.44 | $20.44 | 135,207 |
| 2021-05-21 | $20.65 | $20.99 | $20.05 | $20.66 | $20.66 | 275,929 |
| 2021-05-20 | $19.80 | $20.44 | $19.47 | $20.40 | $20.40 | 424,866 |
| 2021-05-19 | $19.96 | $20.31 | $19.44 | $19.88 | $19.88 | 219,549 |
| 2021-05-18 | $20.91 | $21.33 | $20.26 | $20.30 | $20.30 | 345,441 |
| 2021-05-17 | $20.79 | $21.42 | $20.17 | $20.89 | $20.89 | 186,298 |
| 2021-05-14 | $20.14 | $21.00 | $20.00 | $20.95 | $20.95 | 273,901 |
| 2021-05-13 | $21.00 | $21.39 | $19.95 | $20.15 | $20.15 | 562,893 |
| 2021-05-12 | $20.31 | $22.03 | $20.31 | $20.89 | $20.89 | 383,007 |
| 2021-05-11 | $19.32 | $20.81 | $19.28 | $20.52 | $20.52 | 475,953 |
| 2021-05-10 | $20.04 | $20.30 | $19.48 | $19.96 | $19.96 | 363,088 |
| 2021-05-07 | $20.28 | $21.37 | $19.80 | $20.60 | $20.60 | 335,704 |
| 2021-05-06 | $20.97 | $20.97 | $19.94 | $20.28 | $20.28 | 424,407 |
| 2021-05-05 | $21.16 | $21.54 | $20.66 | $20.85 | $20.85 | 258,617 |
| 2021-05-04 | $21.87 | $21.88 | $20.75 | $21.20 | $21.20 | 337,076 |
| 2021-05-03 | $22.59 | $22.65 | $21.64 | $22.04 | $22.04 | 223,019 |
| 2021-04-30 | $22.13 | $22.69 | $22.12 | $22.30 | $22.30 | 301,581 |
| 2021-04-29 | $22.48 | $22.66 | $21.92 | $22.42 | $22.42 | 168,127 |
| 2021-04-28 | $22.16 | $22.50 | $21.76 | $22.16 | $22.16 | 262,378 |
| 2021-04-27 | $22.42 | $22.50 | $21.67 | $22.20 | $22.20 | 316,564 |
| 2021-04-26 | $21.17 | $22.35 | $20.60 | $22.23 | $22.23 | 356,779 |
| 2021-04-23 | $20.13 | $21.06 | $19.51 | $20.90 | $20.90 | 304,749 |
| 2021-04-22 | $19.66 | $20.90 | $19.03 | $20.02 | $20.02 | 373,290 |
| 2021-04-21 | $19.02 | $19.69 | $18.71 | $19.67 | $19.67 | 282,548 |
| 2021-04-20 | $18.82 | $19.19 | $18.37 | $19.13 | $19.13 | 180,239 |
| 2021-04-19 | $19.52 | $19.60 | $18.81 | $18.90 | $18.90 | 258,096 |
| 2021-04-16 | $19.69 | $19.86 | $18.85 | $19.71 | $19.71 | 342,928 |
| 2021-04-15 | $19.80 | $19.97 | $19.41 | $19.74 | $19.74 | 223,184 |
| 2021-04-14 | $18.89 | $19.86 | $18.85 | $19.67 | $19.67 | 275,316 |
| 2021-04-13 | $19.03 | $19.58 | $18.60 | $18.90 | $18.90 | 259,692 |
| 2021-04-12 | $19.38 | $19.58 | $18.83 | $18.90 | $18.90 | 383,064 |
| 2021-04-09 | $19.82 | $20.13 | $19.43 | $19.49 | $19.49 | 300,573 |
| 2021-04-08 | $20.22 | $20.37 | $19.62 | $19.88 | $19.88 | 228,786 |
| 2021-04-07 | $20.56 | $20.74 | $20.02 | $20.11 | $20.11 | 354,201 |
| 2021-04-06 | $20.71 | $21.06 | $20.38 | $20.60 | $20.60 | 287,049 |
| 2021-04-05 | $21.18 | $21.18 | $20.02 | $20.59 | $20.59 | 375,294 |
| 2021-04-01 | $21.14 | $21.46 | $20.49 | $20.70 | $20.70 | 387,402 |
| 2021-03-31 | $20.39 | $21.33 | $20.39 | $20.86 | $20.86 | 602,117 |
| 2021-03-30 | $20.25 | $20.41 | $19.83 | $20.16 | $20.16 | 523,925 |
| 2021-03-29 | $21.72 | $21.72 | $20.32 | $20.32 | $20.32 | 522,131 |
| 2021-03-26 | $22.51 | $22.62 | $21.21 | $21.83 | $21.83 | 475,201 |
| 2021-03-25 | $22.79 | $23.47 | $22.11 | $22.41 | $22.41 | 776,933 |
| 2021-03-24 | $25.33 | $25.43 | $23.02 | $23.02 | $23.02 | 751,695 |
| 2021-03-23 | $25.48 | $26.16 | $24.69 | $25.29 | $25.29 | 656,689 |
| 2021-03-22 | $23.55 | $25.82 | $23.23 | $25.77 | $25.77 | 969,084 |
| 2021-03-19 | $21.90 | $22.77 | $21.50 | $22.48 | $22.48 | 1,045,293 |
| 2021-03-18 | $23.05 | $23.60 | $21.85 | $21.99 | $21.99 | 528,288 |
| 2021-03-17 | $22.64 | $23.37 | $22.43 | $23.21 | $23.21 | 482,536 |
| 2021-03-16 | $23.18 | $23.48 | $22.28 | $22.71 | $22.71 | 465,183 |
| 2021-03-15 | $22.80 | $23.39 | $22.51 | $23.25 | $23.25 | 463,918 |
| 2021-03-12 | $22.67 | $23.00 | $22.42 | $22.90 | $22.90 | 321,877 |
| 2021-03-11 | $21.48 | $22.80 | $21.28 | $22.74 | $22.74 | 525,848 |
| 2021-03-10 | $21.77 | $22.25 | $21.08 | $21.17 | $21.17 | 325,182 |
| 2021-03-09 | $20.57 | $21.86 | $20.53 | $21.47 | $21.47 | 500,682 |
| 2021-03-08 | $22.02 | $22.06 | $20.26 | $20.48 | $20.48 | 659,124 |
| 2021-03-05 | $21.13 | $21.50 | $20.12 | $21.47 | $21.47 | 675,198 |
| 2021-03-04 | $19.32 | $21.12 | $19.02 | $20.71 | $20.71 | 843,211 |
| 2021-03-03 | $18.54 | $20.33 | $18.20 | $19.19 | $19.19 | 1,092,251 |
| 2021-03-02 | $18.81 | $19.00 | $18.43 | $18.67 | $18.67 | 434,143 |
| 2021-03-01 | $18.96 | $19.30 | $18.57 | $18.96 | $18.96 | 427,790 |
| 2021-02-26 | $19.05 | $19.19 | $18.00 | $18.61 | $18.61 | 401,441 |
| 2021-02-25 | $20.29 | $20.49 | $18.11 | $19.03 | $19.03 | 522,186 |
| 2021-02-24 | $19.12 | $20.11 | $19.06 | $19.80 | $19.80 | 442,933 |
| 2021-02-23 | $18.48 | $19.16 | $17.63 | $18.62 | $18.62 | 394,249 |
| 2021-02-22 | $18.57 | $19.06 | $18.21 | $18.60 | $18.60 | 461,125 |
| 2021-02-19 | $18.41 | $19.09 | $18.06 | $18.69 | $18.69 | 260,357 |
| 2021-02-18 | $18.92 | $19.32 | $18.27 | $18.42 | $18.42 | 258,877 |
| 2021-02-17 | $18.72 | $19.61 | $18.57 | $19.20 | $19.20 | 412,783 |
| 2021-02-16 | $19.88 | $20.74 | $18.98 | $19.06 | $19.06 | 330,938 |
| 2021-02-12 | $20.51 | $20.51 | $19.63 | $19.87 | $19.87 | 367,610 |
| 2021-02-11 | $21.29 | $21.72 | $20.52 | $20.71 | $20.71 | 239,286 |
| 2021-02-10 | $22.39 | $22.99 | $20.92 | $21.15 | $21.15 | 325,424 |
| 2021-02-09 | $23.63 | $23.84 | $22.22 | $22.31 | $22.31 | 241,850 |
| 2021-02-08 | $23.12 | $23.56 | $22.44 | $23.52 | $23.52 | 332,892 |
| 2021-02-05 | $22.33 | $23.14 | $22.10 | $22.94 | $22.94 | 250,668 |
| 2021-02-04 | $22.14 | $22.45 | $21.34 | $22.05 | $22.05 | 428,193 |
| 2021-02-03 | $20.72 | $22.65 | $20.61 | $21.97 | $21.97 | 493,352 |
| 2021-02-02 | $19.52 | $21.03 | $19.48 | $20.71 | $20.71 | 421,161 |
| 2021-02-01 | $18.85 | $19.41 | $18.31 | $19.32 | $19.32 | 339,156 |
| 2021-01-29 | $19.49 | $20.00 | $18.53 | $18.70 | $18.70 | 313,677 |
| 2021-01-28 | $19.70 | $20.44 | $19.21 | $19.46 | $19.46 | 350,896 |
| 2021-01-27 | $19.76 | $20.24 | $18.61 | $19.46 | $19.46 | 800,964 |
| 2021-01-26 | $21.48 | $21.48 | $20.02 | $20.16 | $20.16 | 527,795 |
| 2021-01-25 | $21.34 | $21.93 | $20.49 | $21.27 | $21.27 | 341,144 |
| 2021-01-22 | $21.78 | $22.13 | $21.43 | $21.69 | $21.69 | 431,935 |
| 2021-01-21 | $21.89 | $22.49 | $21.78 | $22.00 | $22.00 | 650,813 |
| 2021-01-20 | $21.66 | $22.33 | $21.01 | $21.66 | $21.66 | 573,214 |
| 2021-01-19 | $22.07 | $22.32 | $21.38 | $21.66 | $21.66 | 308,642 |
| 2021-01-15 | $22.40 | $23.30 | $21.64 | $21.74 | $21.74 | 356,414 |
| 2021-01-14 | $22.10 | $22.96 | $21.66 | $22.53 | $22.53 | 446,690 |
| 2021-01-13 | $22.80 | $23.04 | $21.50 | $22.10 | $22.10 | 479,425 |
| 2021-01-12 | $22.84 | $23.13 | $21.91 | $22.77 | $22.77 | 935,314 |
| 2021-01-11 | $21.81 | $22.73 | $21.22 | $22.56 | $22.56 | 336,438 |
| 2021-01-08 | $22.07 | $22.78 | $21.12 | $21.75 | $21.75 | 382,596 |
| 2021-01-07 | $22.93 | $22.94 | $21.31 | $21.99 | $21.99 | 738,113 |
| 2021-01-06 | $18.78 | $22.09 | $18.52 | $21.60 | $21.60 | 989,723 |
| 2021-01-05 | $18.28 | $18.74 | $18.23 | $18.66 | $18.66 | 477,969 |
| 2021-01-04 | $18.16 | $18.40 | $17.76 | $18.17 | $18.17 | 435,991 |
| 2020-12-31 | $18.42 | $18.42 | $17.70 | $17.86 | $17.86 | 484,139 |
| 2020-12-30 | $18.31 | $18.77 | $18.25 | $18.45 | $18.45 | 400,725 |
| 2020-12-29 | $18.38 | $19.00 | $18.21 | $18.29 | $18.29 | 427,158 |
| 2020-12-28 | $18.53 | $18.82 | $18.07 | $18.38 | $18.38 | 345,451 |
| 2020-12-24 | $18.93 | $19.29 | $18.21 | $18.32 | $18.32 | 146,547 |
| 2020-12-23 | $19.23 | $19.43 | $18.59 | $18.68 | $18.68 | 348,808 |
| 2020-12-22 | $19.54 | $19.81 | $19.02 | $19.02 | $19.02 | 400,001 |
| 2020-12-21 | $19.35 | $19.92 | $18.55 | $19.55 | $19.55 | 480,177 |
| 2020-12-18 | $19.10 | $19.60 | $18.67 | $19.46 | $19.46 | 1,327,448 |
| 2020-12-17 | $17.86 | $19.07 | $17.82 | $18.99 | $18.99 | 674,892 |
| 2020-12-16 | $15.45 | $18.80 | $15.25 | $18.54 | $18.54 | 1,847,797 |
| 2020-12-15 | $14.82 | $15.50 | $14.54 | $15.46 | $15.46 | 376,465 |
| 2020-12-14 | $14.24 | $15.12 | $14.20 | $14.71 | $14.71 | 404,871 |
| 2020-12-11 | $13.96 | $14.25 | $13.66 | $14.17 | $14.17 | 249,447 |
| 2020-12-10 | $14.15 | $14.41 | $13.65 | $14.05 | $14.05 | 273,378 |
| 2020-12-09 | $14.55 | $14.88 | $13.88 | $14.17 | $14.17 | 258,806 |
| 2020-12-08 | $14.40 | $14.53 | $13.74 | $14.48 | $14.48 | 313,620 |
| 2020-12-07 | $14.91 | $15.00 | $14.19 | $14.26 | $14.26 | 267,994 |
| 2020-12-04 | $14.55 | $14.86 | $14.42 | $14.80 | $14.80 | 226,035 |
| 2020-12-03 | $14.85 | $15.04 | $14.55 | $14.60 | $14.60 | 228,167 |
| 2020-12-02 | $14.97 | $15.03 | $14.75 | $14.84 | $14.84 | 222,159 |
| 2020-12-01 | $15.97 | $15.97 | $15.00 | $15.07 | $15.07 | 320,151 |
| 2020-11-30 | $16.20 | $16.25 | $15.65 | $15.78 | $15.78 | 287,979 |
| 2020-11-27 | $16.16 | $16.27 | $15.52 | $16.08 | $16.08 | 158,794 |
| 2020-11-25 | $16.26 | $16.35 | $16.00 | $16.14 | $16.14 | 221,890 |
| 2020-11-24 | $16.19 | $16.53 | $15.99 | $16.33 | $16.33 | 574,517 |
| 2020-11-23 | $15.99 | $16.14 | $15.66 | $16.01 | $16.01 | 318,401 |
| 2020-11-20 | $15.50 | $15.93 | $15.30 | $15.78 | $15.78 | 277,611 |
| 2020-11-19 | $15.65 | $15.75 | $15.33 | $15.65 | $15.65 | 268,565 |
| 2020-11-18 | $16.26 | $16.31 | $15.62 | $15.67 | $15.67 | 567,899 |
| 2020-11-17 | $15.87 | $16.21 | $15.55 | $16.16 | $16.16 | 408,244 |
| 2020-11-16 | $16.15 | $16.30 | $15.62 | $15.92 | $15.92 | 556,051 |
| 2020-11-13 | $16.00 | $16.16 | $15.85 | $15.93 | $15.93 | 512,320 |
| 2020-11-12 | $15.52 | $15.98 | $15.38 | $15.85 | $15.85 | 712,155 |
| 2020-11-11 | $14.99 | $15.65 | $14.91 | $15.58 | $15.58 | 767,995 |
| 2020-11-10 | $14.30 | $14.87 | $14.05 | $14.86 | $14.86 | 637,230 |
| 2020-11-09 | $14.32 | $14.65 | $13.86 | $14.08 | $14.08 | 610,227 |
| 2020-11-06 | $14.31 | $14.68 | $13.49 | $13.59 | $13.59 | 364,675 |
| 2020-11-05 | $13.81 | $14.86 | $12.92 | $14.27 | $14.27 | 868,507 |
| 2020-11-04 | $13.23 | $14.25 | $13.23 | $13.75 | $13.75 | 632,460 |
| 2020-11-03 | $13.21 | $13.57 | $12.75 | $13.24 | $13.24 | 553,468 |
| 2020-11-02 | $13.43 | $13.66 | $12.72 | $13.18 | $13.18 | 250,223 |
| 2020-10-30 | $13.73 | $13.80 | $13.21 | $13.41 | $13.41 | 311,083 |
| 2020-10-29 | $13.38 | $13.87 | $13.16 | $13.77 | $13.77 | 331,685 |
| 2020-10-28 | $13.64 | $13.72 | $13.17 | $13.46 | $13.46 | 281,996 |
| 2020-10-27 | $13.86 | $13.96 | $13.58 | $13.80 | $13.80 | 262,638 |
| 2020-10-26 | $13.67 | $14.07 | $13.40 | $13.88 | $13.88 | 287,619 |
| 2020-10-23 | $13.73 | $13.96 | $13.63 | $13.78 | $13.78 | 236,195 |
| 2020-10-22 | $13.25 | $13.69 | $12.63 | $13.56 | $13.56 | 422,562 |
| 2020-10-21 | $13.37 | $13.41 | $13.04 | $13.27 | $13.27 | 266,896 |
| 2020-10-20 | $13.50 | $13.61 | $13.24 | $13.30 | $13.30 | 271,139 |
| 2020-10-19 | $13.50 | $13.63 | $13.26 | $13.33 | $13.33 | 268,674 |
| 2020-10-16 | $13.25 | $13.81 | $12.89 | $13.44 | $13.44 | 281,609 |
| 2020-10-15 | $13.11 | $13.36 | $12.82 | $13.27 | $13.27 | 281,952 |
| 2020-10-14 | $13.89 | $13.89 | $13.21 | $13.28 | $13.28 | 264,530 |
| 2020-10-13 | $13.46 | $13.88 | $13.38 | $13.83 | $13.83 | 425,666 |
| 2020-10-12 | $13.90 | $13.97 | $13.37 | $13.72 | $13.72 | 246,063 |
| 2020-10-09 | $13.61 | $13.89 | $13.15 | $13.86 | $13.86 | 473,237 |
| 2020-10-08 | $13.43 | $13.53 | $12.87 | $13.50 | $13.50 | 443,757 |
| 2020-10-07 | $12.35 | $13.31 | $12.17 | $13.26 | $13.26 | 714,436 |
| 2020-10-06 | $12.30 | $12.70 | $12.09 | $12.29 | $12.29 | 747,661 |
| 2020-10-05 | $11.49 | $12.23 | $11.30 | $12.18 | $12.18 | 484,611 |
| 2020-10-02 | $11.38 | $11.50 | $11.00 | $11.33 | $11.33 | 387,846 |
| 2020-10-01 | $11.35 | $11.73 | $11.34 | $11.55 | $11.55 | 343,765 |
| 2020-09-30 | $11.17 | $11.66 | $11.17 | $11.34 | $11.34 | 561,500 |
| 2020-09-29 | $10.80 | $11.31 | $10.72 | $11.15 | $11.15 | 1,109,466 |
| 2020-09-28 | $11.11 | $11.11 | $10.15 | $10.80 | $10.80 | 1,255,098 |
| 2020-09-25 | $10.56 | $11.11 | $10.52 | $10.95 | $10.95 | 808,778 |
| 2020-09-24 | $11.04 | $11.29 | $10.72 | $10.91 | $10.91 | 664,968 |
| 2020-09-23 | $11.80 | $11.98 | $11.28 | $11.30 | $11.30 | 562,361 |
| 2020-09-22 | $11.76 | $11.95 | $11.43 | $11.78 | $11.78 | 390,218 |
| 2020-09-21 | $11.80 | $11.88 | $11.40 | $11.67 | $11.67 | 545,299 |
| 2020-09-18 | $12.69 | $12.71 | $11.78 | $12.04 | $12.04 | 969,756 |
| 2020-09-17 | $12.38 | $13.01 | $12.38 | $12.55 | $12.55 | 432,074 |
| 2020-09-16 | $12.27 | $12.83 | $12.21 | $12.54 | $12.54 | 521,657 |
| 2020-09-15 | $12.20 | $12.43 | $11.98 | $12.35 | $12.35 | 632,020 |
| 2020-09-14 | $11.74 | $11.89 | $11.41 | $11.82 | $11.82 | 838,271 |
| 2020-09-11 | $11.63 | $11.64 | $11.01 | $11.47 | $11.47 | 1,056,604 |
| 2020-09-10 | $12.00 | $12.53 | $11.52 | $11.52 | $11.52 | 490,161 |
| 2020-09-09 | $11.67 | $12.25 | $11.30 | $12.00 | $12.00 | 481,995 |
| 2020-09-08 | $11.68 | $11.88 | $11.33 | $11.50 | $11.50 | 395,590 |
| 2020-09-04 | $12.12 | $12.15 | $11.50 | $11.85 | $11.85 | 418,570 |
| 2020-09-03 | $12.55 | $12.62 | $12.06 | $12.07 | $12.07 | 325,435 |
| 2020-09-02 | $12.07 | $12.61 | $12.00 | $12.60 | $12.60 | 493,448 |
| 2020-09-01 | $12.36 | $12.40 | $11.85 | $12.02 | $12.02 | 446,759 |
| 2020-08-31 | $12.09 | $12.46 | $11.87 | $12.38 | $12.38 | 414,618 |
| 2020-08-28 | $12.22 | $12.27 | $11.85 | $12.02 | $12.02 | 180,304 |
| 2020-08-27 | $12.01 | $12.27 | $11.76 | $12.22 | $12.22 | 417,600 |
| 2020-08-26 | $11.83 | $12.10 | $11.57 | $12.02 | $12.02 | 1,322,484 |
| 2020-08-25 | $11.79 | $12.23 | $11.35 | $11.83 | $11.83 | 483,113 |
| 2020-08-24 | $12.00 | $12.13 | $11.67 | $11.81 | $11.81 | 389,813 |
| 2020-08-21 | $11.87 | $12.24 | $11.84 | $12.01 | $12.01 | 324,768 |
| 2020-08-20 | $11.68 | $12.16 | $11.51 | $12.12 | $12.12 | 370,628 |
| 2020-08-19 | $12.01 | $12.01 | $11.70 | $11.79 | $11.79 | 343,088 |
| 2020-08-18 | $12.28 | $12.40 | $11.94 | $11.97 | $11.97 | 260,553 |
| 2020-08-17 | $11.46 | $12.33 | $11.31 | $12.30 | $12.30 | 600,484 |
| 2020-08-14 | $12.09 | $12.09 | $11.36 | $11.48 | $11.48 | 854,833 |
| 2020-08-13 | $12.19 | $12.39 | $12.01 | $12.10 | $12.10 | 378,430 |
| 2020-08-12 | $12.49 | $12.53 | $12.04 | $12.14 | $12.14 | 661,390 |
| 2020-08-11 | $12.53 | $12.99 | $12.32 | $12.36 | $12.36 | 607,546 |
| 2020-08-10 | $12.08 | $12.98 | $11.85 | $12.61 | $12.61 | 662,911 |
| 2020-08-07 | $11.60 | $12.09 | $11.54 | $12.01 | $12.01 | 1,227,680 |
| 2020-08-06 | $11.99 | $12.05 | $11.43 | $11.62 | $11.62 | 868,934 |
| 2020-08-05 | $12.25 | $12.34 | $11.94 | $12.02 | $12.02 | 1,001,730 |
| 2020-08-04 | $12.20 | $12.33 | $11.80 | $12.15 | $12.15 | 1,232,974 |
| 2020-08-03 | $12.55 | $12.65 | $12.00 | $12.20 | $12.20 | 885,825 |
| 2020-07-31 | $13.12 | $13.23 | $12.25 | $12.55 | $12.55 | 568,119 |
| 2020-07-30 | $12.62 | $13.77 | $12.61 | $13.15 | $13.15 | 621,677 |
| 2020-07-29 | $13.37 | $13.40 | $12.34 | $12.80 | $12.80 | 735,893 |
| 2020-07-28 | $13.08 | $13.79 | $13.05 | $13.30 | $13.30 | 690,188 |
| 2020-07-27 | $13.78 | $14.01 | $12.81 | $13.35 | $13.35 | 552,782 |
| 2020-07-24 | $14.00 | $14.23 | $13.21 | $13.85 | $13.85 | 1,954,659 |
| 2020-07-23 | $12.82 | $13.18 | $12.51 | $12.71 | $12.71 | 406,422 |
| 2020-07-22 | $12.88 | $13.20 | $12.78 | $12.87 | $12.87 | 244,524 |
| 2020-07-21 | $13.31 | $13.48 | $12.74 | $12.96 | $12.96 | 429,359 |
| 2020-07-20 | $12.67 | $13.34 | $12.49 | $13.23 | $13.23 | 455,562 |
| 2020-07-17 | $12.45 | $12.66 | $12.10 | $12.55 | $12.55 | 1,152,700 |
| 2020-07-16 | $13.10 | $13.19 | $12.15 | $12.49 | $12.49 | 973,700 |
| 2020-07-15 | $13.57 | $13.96 | $13.18 | $13.20 | $13.20 | 560,900 |
| 2020-07-14 | $13.40 | $13.97 | $12.89 | $13.23 | $13.23 | 478,500 |
| 2020-07-13 | $13.45 | $14.08 | $13.23 | $13.31 | $13.31 | 552,200 |
| 2020-07-10 | $13.44 | $13.82 | $13.13 | $13.33 | $13.33 | 435,500 |
| 2020-07-09 | $12.94 | $13.48 | $12.67 | $13.27 | $13.27 | 704,300 |
| 2020-07-08 | $13.60 | $13.76 | $12.67 | $12.99 | $12.99 | 1,500,000 |
| 2020-07-07 | $14.18 | $14.55 | $14.01 | $14.06 | $14.06 | 254,300 |
| 2020-07-06 | $14.47 | $14.64 | $14.12 | $14.17 | $14.17 | 296,300 |
| 2020-07-02 | $14.23 | $14.39 | $13.75 | $14.17 | $14.17 | 419,900 |
| 2020-07-01 | $13.64 | $14.20 | $13.53 | $13.99 | $13.99 | 488,000 |
| 2020-06-30 | $13.25 | $13.66 | $13.04 | $13.63 | $13.63 | 292,700 |
| 2020-06-29 | $14.26 | $14.45 | $13.16 | $13.27 | $13.27 | 357,400 |
| 2020-06-26 | $14.30 | $14.59 | $13.71 | $14.11 | $14.11 | 784,219 |
| 2020-06-25 | $13.58 | $14.44 | $13.53 | $14.38 | $14.38 | 398,972 |
| 2020-06-24 | $13.99 | $14.16 | $13.51 | $13.85 | $13.85 | 362,136 |
| 2020-06-23 | $14.57 | $14.69 | $14.08 | $14.10 | $14.10 | 378,793 |
| 2020-06-22 | $14.31 | $14.47 | $13.31 | $14.38 | $14.38 | 507,475 |
| 2020-06-19 | $13.40 | $14.37 | $13.17 | $14.22 | $14.22 | 811,726 |
| 2020-06-18 | $12.95 | $13.46 | $12.76 | $13.35 | $13.35 | 426,076 |
| 2020-06-17 | $13.23 | $13.44 | $12.83 | $12.95 | $12.95 | 449,974 |
| 2020-06-16 | $14.23 | $14.23 | $12.75 | $13.17 | $13.17 | 630,819 |
| 2020-06-15 | $12.87 | $13.66 | $12.59 | $13.66 | $13.66 | 414,643 |
| 2020-06-12 | $13.22 | $13.83 | $12.68 | $13.14 | $13.14 | 646,334 |
| 2020-06-11 | $12.76 | $12.94 | $12.40 | $12.69 | $12.69 | 685,296 |
| 2020-06-10 | $13.69 | $13.89 | $12.84 | $13.16 | $13.16 | 399,046 |
| 2020-06-09 | $13.62 | $13.91 | $13.33 | $13.68 | $13.68 | 316,392 |
| 2020-06-08 | $13.54 | $13.90 | $13.32 | $13.70 | $13.70 | 310,873 |
| 2020-06-05 | $12.57 | $13.70 | $12.39 | $13.28 | $13.28 | 668,713 |
| 2020-06-04 | $12.50 | $12.77 | $12.12 | $12.25 | $12.25 | 476,473 |
| 2020-06-03 | $12.67 | $13.28 | $12.55 | $12.58 | $12.58 | 397,261 |
| 2020-06-02 | $13.13 | $13.19 | $12.37 | $12.57 | $12.57 | 658,393 |
| 2020-06-01 | $12.68 | $13.35 | $12.56 | $13.12 | $13.12 | 409,542 |
| 2020-05-29 | $13.25 | $13.25 | $12.02 | $12.66 | $12.66 | 564,258 |
| 2020-05-28 | $12.22 | $13.45 | $11.98 | $13.33 | $13.33 | 697,484 |
| 2020-05-27 | $12.47 | $12.78 | $11.94 | $12.16 | $12.16 | 1,039,534 |
| 2020-05-26 | $13.22 | $13.31 | $12.22 | $12.24 | $12.24 | 642,368 |
| 2020-05-22 | $13.31 | $13.31 | $12.46 | $12.72 | $12.72 | 358,848 |
| 2020-05-21 | $13.43 | $13.58 | $13.07 | $13.24 | $13.24 | 319,938 |
| 2020-05-20 | $13.04 | $13.45 | $12.85 | $13.44 | $13.44 | 442,336 |
| 2020-05-19 | $13.79 | $14.13 | $12.73 | $12.78 | $12.78 | 538,393 |
| 2020-05-18 | $13.97 | $14.49 | $13.69 | $13.88 | $13.88 | 492,892 |
| 2020-05-15 | $12.52 | $13.60 | $12.44 | $13.45 | $13.45 | 541,118 |
| 2020-05-14 | $12.75 | $12.95 | $12.33 | $12.61 | $12.61 | 524,793 |
| 2020-05-13 | $13.39 | $13.71 | $12.58 | $13.06 | $13.06 | 935,069 |
| 2020-05-12 | $14.92 | $15.04 | $13.83 | $13.84 | $13.84 | 511,525 |
| 2020-05-11 | $14.61 | $15.09 | $14.30 | $14.80 | $14.80 | 437,381 |
| 2020-05-08 | $14.97 | $16.27 | $13.74 | $14.57 | $14.57 | 789,283 |
| 2020-05-07 | $14.52 | $15.19 | $14.36 | $15.02 | $15.02 | 730,050 |
| 2020-05-06 | $14.65 | $14.65 | $13.80 | $14.08 | $14.08 | 885,020 |
| 2020-05-05 | $14.81 | $14.99 | $14.25 | $14.30 | $14.30 | 929,166 |
| 2020-05-04 | $14.03 | $14.35 | $13.70 | $14.20 | $14.20 | 718,576 |
| 2020-05-01 | $15.27 | $15.38 | $14.00 | $14.11 | $14.11 | 596,438 |
| 2020-04-30 | $15.72 | $16.17 | $15.26 | $15.69 | $15.69 | 1,283,977 |
| 2020-04-29 | $16.95 | $16.95 | $14.92 | $15.97 | $15.97 | 1,202,213 |
| 2020-04-28 | $17.84 | $17.91 | $16.33 | $16.46 | $16.46 | 708,448 |
| 2020-04-27 | $16.65 | $17.90 | $16.07 | $17.47 | $17.47 | 714,150 |
| 2020-04-24 | $17.02 | $17.45 | $15.93 | $16.40 | $16.40 | 499,998 |
| 2020-04-23 | $15.89 | $17.38 | $15.89 | $17.18 | $17.18 | 508,113 |
| 2020-04-22 | $15.61 | $16.24 | $15.29 | $15.75 | $15.75 | 483,392 |
| 2020-04-21 | $15.11 | $15.61 | $14.73 | $15.33 | $15.33 | 374,541 |
| 2020-04-20 | $15.39 | $15.92 | $14.97 | $15.51 | $15.51 | 540,647 |
| 2020-04-17 | $14.44 | $15.61 | $13.78 | $15.50 | $15.50 | 881,173 |
| 2020-04-16 | $12.98 | $13.99 | $12.50 | $13.84 | $13.84 | 1,190,019 |
| 2020-04-15 | $13.31 | $14.24 | $13.01 | $13.06 | $13.06 | 1,442,962 |
| 2020-04-14 | $13.49 | $13.87 | $12.86 | $13.12 | $13.12 | 487,134 |
| 2020-04-13 | $13.37 | $13.48 | $13.02 | $13.13 | $13.13 | 279,346 |
| 2020-04-09 | $12.86 | $13.67 | $12.81 | $13.22 | $13.22 | 416,973 |
| 2020-04-08 | $12.40 | $12.73 | $12.00 | $12.60 | $12.60 | 466,766 |
| 2020-04-07 | $13.46 | $13.76 | $12.11 | $12.23 | $12.23 | 409,637 |
| 2020-04-06 | $12.50 | $13.16 | $12.44 | $13.05 | $13.05 | 514,569 |
| 2020-04-03 | $12.37 | $12.76 | $11.60 | $11.90 | $11.90 | 408,877 |
| 2020-04-02 | $11.56 | $12.83 | $11.56 | $12.53 | $12.53 | 601,158 |
| 2020-04-01 | $12.51 | $12.81 | $11.82 | $11.85 | $11.85 | 469,331 |
| 2020-03-31 | $13.22 | $13.68 | $12.65 | $13.00 | $13.00 | 482,543 |
| 2020-03-30 | $13.01 | $13.60 | $12.82 | $13.11 | $13.11 | 392,510 |
| 2020-03-27 | $13.94 | $14.24 | $12.97 | $13.16 | $13.16 | 500,780 |
| 2020-03-26 | $14.03 | $15.67 | $13.50 | $14.42 | $14.42 | 549,801 |
| 2020-03-25 | $13.19 | $14.20 | $12.68 | $13.98 | $13.98 | 650,245 |
| 2020-03-24 | $12.27 | $13.28 | $12.01 | $13.22 | $13.22 | 594,202 |
| 2020-03-23 | $12.60 | $12.74 | $11.27 | $11.68 | $11.68 | 533,716 |
| 2020-03-20 | $13.62 | $14.01 | $11.76 | $12.38 | $12.38 | 826,929 |
| 2020-03-19 | $11.63 | $13.80 | $11.25 | $13.43 | $13.43 | 768,466 |
| 2020-03-18 | $11.08 | $12.91 | $10.60 | $11.89 | $11.89 | 786,282 |
| 2020-03-17 | $10.90 | $12.48 | $10.44 | $11.91 | $11.91 | 1,246,092 |
| 2020-03-16 | $14.46 | $14.97 | $10.32 | $10.32 | $10.32 | 1,203,926 |
| 2020-03-13 | $16.78 | $17.54 | $14.54 | $15.77 | $15.77 | 889,749 |
| 2020-03-12 | $15.01 | $16.74 | $14.19 | $16.15 | $16.15 | 986,813 |
| 2020-03-11 | $16.23 | $16.66 | $15.82 | $16.06 | $16.06 | 763,396 |
| 2020-03-10 | $15.81 | $16.78 | $14.88 | $16.77 | $16.77 | 718,227 |
| 2020-03-09 | $16.24 | $16.60 | $15.30 | $15.45 | $15.45 | 691,637 |
| 2020-03-06 | $18.54 | $19.16 | $17.21 | $17.48 | $17.48 | 514,155 |
| 2020-03-05 | $20.01 | $20.36 | $18.88 | $19.14 | $19.14 | 560,510 |
| 2020-03-04 | $19.89 | $20.55 | $19.76 | $20.53 | $20.53 | 423,132 |
| 2020-03-03 | $20.24 | $20.38 | $19.50 | $19.61 | $19.61 | 558,054 |
| 2020-03-02 | $21.11 | $21.27 | $19.24 | $20.25 | $20.25 | 863,186 |
| 2020-02-28 | $19.88 | $21.07 | $18.77 | $21.06 | $21.06 | 921,835 |
| 2020-02-27 | $18.05 | $21.15 | $16.75 | $19.73 | $19.73 | 1,244,073 |
| 2020-02-26 | $17.95 | $18.22 | $17.28 | $17.87 | $17.87 | 652,908 |
| 2020-02-25 | $18.89 | $19.10 | $17.56 | $17.90 | $17.90 | 763,902 |
| 2020-02-24 | $18.80 | $19.33 | $17.52 | $19.07 | $19.07 | 634,791 |
| 2020-02-21 | $19.93 | $20.06 | $19.23 | $19.36 | $19.36 | 289,751 |
| 2020-02-20 | $19.75 | $20.15 | $19.08 | $19.96 | $19.96 | 371,668 |
| 2020-02-19 | $20.00 | $20.07 | $19.56 | $19.88 | $19.88 | 319,521 |
| 2020-02-18 | $19.93 | $20.33 | $19.75 | $19.93 | $19.93 | 251,621 |
| 2020-02-14 | $19.77 | $20.26 | $19.51 | $19.97 | $19.97 | 281,968 |
| 2020-02-13 | $20.12 | $20.12 | $19.54 | $19.76 | $19.76 | 441,490 |
| 2020-02-12 | $19.13 | $20.32 | $18.92 | $20.15 | $20.15 | 529,675 |
| 2020-02-11 | $19.64 | $19.73 | $18.85 | $18.94 | $18.94 | 362,744 |
| 2020-02-10 | $19.07 | $19.60 | $18.73 | $19.52 | $19.52 | 392,977 |
| 2020-02-07 | $19.27 | $19.52 | $18.58 | $19.09 | $19.09 | 458,804 |
| 2020-02-06 | $20.26 | $20.37 | $19.33 | $19.35 | $19.35 | 450,089 |
| 2020-02-05 | $19.31 | $20.78 | $19.31 | $20.15 | $20.15 | 781,375 |
| 2020-02-04 | $20.17 | $20.72 | $19.15 | $19.42 | $19.42 | 696,639 |
| 2020-02-03 | $17.62 | $20.87 | $17.51 | $19.84 | $19.84 | 1,505,399 |
| 2020-01-31 | $17.80 | $17.82 | $17.36 | $17.56 | $17.56 | 478,923 |
| 2020-01-30 | $18.61 | $18.73 | $17.64 | $17.88 | $17.88 | 468,147 |
| 2020-01-29 | $19.35 | $19.50 | $18.81 | $18.83 | $18.83 | 434,306 |
| 2020-01-28 | $18.69 | $19.87 | $18.46 | $19.43 | $19.43 | 596,699 |
| 2020-01-27 | $18.43 | $18.87 | $18.43 | $18.56 | $18.56 | 295,127 |
| 2020-01-24 | $18.95 | $19.07 | $18.30 | $18.85 | $18.85 | 572,298 |
| 2020-01-23 | $19.01 | $19.11 | $18.54 | $18.91 | $18.91 | 632,478 |
| 2020-01-22 | $19.54 | $19.77 | $19.06 | $19.10 | $19.10 | 274,956 |
| 2020-01-21 | $19.50 | $19.95 | $19.36 | $19.50 | $19.50 | 493,012 |
| 2020-01-17 | $19.89 | $19.96 | $19.45 | $19.65 | $19.65 | 451,451 |
| 2020-01-16 | $21.20 | $21.21 | $19.55 | $19.76 | $19.76 | 612,697 |
| 2020-01-15 | $20.06 | $21.22 | $19.82 | $21.01 | $21.01 | 575,359 |
| 2020-01-14 | $18.46 | $20.19 | $18.40 | $20.09 | $20.09 | 921,169 |
| 2020-01-13 | $19.56 | $19.58 | $18.23 | $18.36 | $18.36 | 600,915 |
| 2020-01-10 | $20.59 | $20.77 | $19.41 | $19.43 | $19.43 | 631,486 |
| 2020-01-09 | $20.10 | $20.51 | $19.91 | $20.49 | $20.49 | 487,228 |
| 2020-01-08 | $19.17 | $19.95 | $19.10 | $19.80 | $19.80 | 427,029 |
| 2020-01-07 | $19.58 | $19.77 | $18.99 | $19.27 | $19.27 | 407,268 |
| 2020-01-06 | $19.06 | $19.77 | $18.42 | $19.61 | $19.61 | 509,377 |
| 2020-01-03 | $19.13 | $19.64 | $18.81 | $19.24 | $19.24 | 477,344 |
| 2020-01-02 | $20.31 | $20.38 | $19.26 | $19.48 | $19.48 | 608,317 |
| 2019-12-31 | $20.10 | $20.23 | $19.51 | $20.16 | $20.16 | 718,206 |
| 2019-12-30 | $20.95 | $21.07 | $20.12 | $20.17 | $20.17 | 443,856 |
| 2019-12-27 | $21.00 | $21.27 | $20.57 | $20.98 | $20.98 | 526,618 |
| 2019-12-26 | $21.75 | $21.75 | $20.98 | $21.06 | $21.06 | 398,158 |
| 2019-12-24 | $21.29 | $21.68 | $20.68 | $21.60 | $21.60 | 331,833 |
| 2019-12-23 | $21.15 | $21.55 | $20.88 | $21.30 | $21.30 | 471,136 |
| 2019-12-20 | $22.16 | $22.34 | $21.12 | $21.33 | $21.33 | 1,717,301 |
| 2019-12-19 | $21.53 | $22.23 | $21.32 | $22.15 | $22.15 | 340,918 |
| 2019-12-18 | $21.24 | $21.55 | $20.55 | $21.46 | $21.46 | 839,021 |
| 2019-12-17 | $22.59 | $22.72 | $20.92 | $21.25 | $21.25 | 779,707 |
| 2019-12-16 | $22.48 | $23.20 | $22.34 | $22.56 | $22.56 | 391,940 |
| 2019-12-13 | $22.47 | $22.94 | $22.26 | $22.38 | $22.38 | 256,644 |
| 2019-12-12 | $22.05 | $22.77 | $22.05 | $22.40 | $22.40 | 404,307 |
| 2019-12-11 | $23.22 | $23.22 | $21.96 | $22.06 | $22.06 | 461,465 |
| 2019-12-10 | $22.42 | $23.20 | $22.14 | $23.12 | $23.12 | 711,831 |
| 2019-12-09 | $21.97 | $22.88 | $21.79 | $22.40 | $22.40 | 547,421 |
| 2019-12-06 | $21.93 | $22.09 | $21.58 | $21.91 | $21.91 | 519,442 |
| 2019-12-05 | $21.76 | $21.96 | $21.54 | $21.68 | $21.68 | 392,946 |
| 2019-12-04 | $21.97 | $22.07 | $21.11 | $21.72 | $21.72 | 702,806 |
| 2019-12-03 | $21.48 | $22.03 | $21.29 | $21.86 | $21.86 | 1,056,729 |
| 2019-12-02 | $22.27 | $22.75 | $21.42 | $21.76 | $21.76 | 523,623 |
| 2019-11-29 | $23.28 | $23.31 | $22.40 | $22.40 | $22.40 | 286,879 |
| 2019-11-27 | $23.06 | $23.68 | $22.97 | $23.49 | $23.49 | 293,979 |
| 2019-11-26 | $22.98 | $23.74 | $22.82 | $22.97 | $22.97 | 299,000 |
| 2019-11-25 | $23.58 | $23.88 | $22.83 | $22.91 | $22.91 | 505,518 |
| 2019-11-22 | $23.46 | $23.72 | $23.14 | $23.40 | $23.40 | 206,853 |
| 2019-11-21 | $23.73 | $23.88 | $23.03 | $23.41 | $23.41 | 424,073 |
| 2019-11-20 | $24.38 | $24.50 | $23.37 | $23.70 | $23.70 | 508,759 |
| 2019-11-19 | $24.85 | $25.09 | $24.27 | $24.59 | $24.59 | 507,575 |
| 2019-11-18 | $23.88 | $24.75 | $23.75 | $24.70 | $24.70 | 295,487 |
| 2019-11-15 | $23.94 | $24.22 | $23.29 | $24.00 | $24.00 | 484,774 |
| 2019-11-14 | $23.94 | $24.67 | $23.67 | $23.71 | $23.71 | 360,859 |
| 2019-11-13 | $24.77 | $24.80 | $23.67 | $23.95 | $23.95 | 534,884 |
| 2019-11-12 | $25.13 | $25.43 | $24.74 | $25.15 | $25.15 | 397,719 |
| 2019-11-11 | $24.85 | $25.40 | $24.39 | $25.15 | $25.15 | 827,737 |
| 2019-11-08 | $23.80 | $25.08 | $23.56 | $24.85 | $24.85 | 639,920 |
| 2019-11-07 | $23.62 | $24.43 | $23.39 | $23.99 | $23.99 | 1,297,862 |
| 2019-11-06 | $25.00 | $25.00 | $22.20 | $23.32 | $23.32 | 1,931,436 |
| 2019-11-05 | $28.08 | $28.43 | $27.18 | $28.10 | $28.10 | 487,618 |
| 2019-11-04 | $29.69 | $29.89 | $28.23 | $28.27 | $28.27 | 455,783 |
| 2019-11-01 | $28.64 | $29.72 | $28.63 | $29.69 | $29.69 | 360,762 |
| 2019-10-31 | $28.56 | $28.97 | $27.58 | $28.44 | $28.44 | 470,449 |
| 2019-10-30 | $29.09 | $29.41 | $28.44 | $28.71 | $28.71 | 536,154 |
| 2019-10-29 | $28.77 | $29.29 | $28.42 | $29.16 | $29.16 | 451,358 |
| 2019-10-28 | $28.26 | $29.09 | $28.07 | $28.73 | $28.73 | 448,827 |
| 2019-10-25 | $27.09 | $28.23 | $27.05 | $28.08 | $28.08 | 547,170 |
| 2019-10-24 | $27.17 | $27.74 | $26.89 | $27.25 | $27.25 | 494,668 |
| 2019-10-23 | $27.12 | $27.96 | $26.91 | $27.33 | $27.33 | 514,947 |
| 2019-10-22 | $27.58 | $27.90 | $27.00 | $27.13 | $27.13 | 503,357 |
| 2019-10-21 | $27.69 | $28.12 | $27.19 | $27.33 | $27.33 | 1,206,277 |
| 2019-10-18 | $27.27 | $27.75 | $26.88 | $27.31 | $27.31 | 561,664 |
| 2019-10-17 | $27.17 | $27.84 | $27.13 | $27.61 | $27.61 | 695,009 |
| 2019-10-16 | $26.07 | $27.19 | $26.00 | $27.06 | $27.06 | 674,811 |
| 2019-10-15 | $25.06 | $26.24 | $25.05 | $26.09 | $26.09 | 433,474 |
| 2019-10-14 | $24.47 | $25.58 | $24.43 | $25.05 | $25.05 | 294,650 |
| 2019-10-11 | $24.52 | $25.15 | $24.12 | $24.53 | $24.53 | 415,630 |
| 2019-10-10 | $23.80 | $24.42 | $23.78 | $24.35 | $24.35 | 322,895 |
| 2019-10-09 | $23.82 | $24.01 | $23.38 | $23.71 | $23.71 | 256,177 |
| 2019-10-08 | $23.35 | $24.30 | $23.02 | $23.56 | $23.56 | 678,730 |
| 2019-10-07 | $25.00 | $25.33 | $23.18 | $23.71 | $23.71 | 2,129,968 |
| 2019-10-04 | $26.00 | $26.66 | $25.25 | $25.75 | $25.75 | 435,914 |
| 2019-10-03 | $25.40 | $26.15 | $25.19 | $26.09 | $26.09 | 304,108 |
| 2019-10-02 | $24.42 | $25.75 | $24.38 | $25.44 | $25.44 | 500,917 |
| 2019-10-01 | $26.08 | $26.73 | $24.50 | $24.65 | $24.65 | 502,593 |
| 2019-09-30 | $26.05 | $26.24 | $25.43 | $25.75 | $25.75 | 318,088 |
| 2019-09-27 | $26.05 | $27.04 | $25.74 | $26.01 | $26.01 | 376,121 |
| 2019-09-26 | $27.39 | $27.90 | $26.01 | $26.05 | $26.05 | 452,275 |
| 2019-09-25 | $27.00 | $27.71 | $26.37 | $27.44 | $27.44 | 446,121 |
| 2019-09-24 | $27.53 | $27.87 | $26.80 | $26.94 | $26.94 | 574,693 |
| 2019-09-23 | $28.27 | $29.04 | $27.45 | $27.50 | $27.50 | 514,325 |
| 2019-09-20 | $28.89 | $29.33 | $27.75 | $28.47 | $28.47 | 1,738,383 |
| 2019-09-19 | $28.50 | $29.35 | $28.13 | $28.86 | $28.86 | 443,243 |
| 2019-09-18 | $28.93 | $29.27 | $28.47 | $28.62 | $28.62 | 596,615 |
| 2019-09-17 | $29.03 | $29.97 | $28.95 | $29.11 | $29.11 | 997,049 |
| 2019-09-16 | $28.25 | $29.39 | $28.11 | $29.02 | $29.02 | 727,414 |
| 2019-09-13 | $29.00 | $29.68 | $27.91 | $28.34 | $28.34 | 908,126 |
| 2019-09-12 | $28.24 | $29.44 | $27.29 | $28.51 | $28.51 | 1,309,892 |
| 2019-09-11 | $27.14 | $28.26 | $27.14 | $28.10 | $28.10 | 609,905 |
| 2019-09-10 | $27.46 | $27.79 | $26.76 | $27.23 | $27.23 | 706,573 |
| 2019-09-09 | $27.93 | $27.93 | $27.14 | $27.67 | $27.67 | 514,231 |
| 2019-09-06 | $27.96 | $28.35 | $27.40 | $27.71 | $27.71 | 698,968 |
| 2019-09-05 | $27.94 | $28.00 | $27.18 | $27.75 | $27.75 | 636,805 |
| 2019-09-04 | $28.75 | $28.95 | $27.08 | $27.70 | $27.70 | 1,050,416 |
| 2019-09-03 | $28.50 | $29.11 | $27.82 | $28.55 | $28.55 | 806,895 |
| 2019-08-30 | $26.90 | $28.77 | $26.60 | $28.30 | $28.30 | 1,099,496 |
| 2019-08-29 | $25.88 | $26.89 | $25.50 | $26.50 | $26.50 | 722,946 |
| 2019-08-28 | $24.33 | $25.28 | $24.07 | $24.90 | $24.90 | 484,068 |
| 2019-08-27 | $24.27 | $24.85 | $24.00 | $24.34 | $24.34 | 475,553 |
| 2019-08-26 | $24.03 | $24.20 | $23.83 | $24.12 | $24.12 | 228,675 |
| 2019-08-23 | $23.80 | $24.16 | $23.46 | $23.67 | $23.67 | 414,863 |
| 2019-08-22 | $23.95 | $24.21 | $23.33 | $23.87 | $23.87 | 612,325 |
| 2019-08-21 | $23.04 | $23.98 | $22.89 | $23.80 | $23.80 | 331,319 |
| 2019-08-20 | $22.98 | $23.14 | $22.66 | $22.96 | $22.96 | 273,041 |
| 2019-08-19 | $23.38 | $23.59 | $22.79 | $23.05 | $23.05 | 289,388 |
| 2019-08-16 | $22.65 | $23.32 | $22.65 | $23.12 | $23.12 | 272,512 |
| 2019-08-15 | $22.86 | $23.05 | $22.52 | $22.55 | $22.55 | 245,175 |
| 2019-08-14 | $22.51 | $23.00 | $22.10 | $22.78 | $22.78 | 371,111 |
| 2019-08-13 | $22.61 | $23.40 | $22.25 | $22.96 | $22.96 | 283,578 |
| 2019-08-12 | $22.71 | $23.93 | $22.28 | $22.55 | $22.55 | 372,578 |
| 2019-08-09 | $22.91 | $23.21 | $22.66 | $22.86 | $22.86 | 409,324 |
| 2019-08-08 | $23.17 | $24.70 | $21.78 | $23.00 | $23.00 | 687,233 |
| 2019-08-07 | $21.24 | $23.73 | $21.03 | $23.23 | $23.23 | 720,587 |
| 2019-08-06 | $20.23 | $21.70 | $20.23 | $21.54 | $21.54 | 824,768 |
| 2019-08-05 | $19.92 | $19.97 | $19.24 | $19.67 | $19.67 | 578,854 |
| 2019-08-02 | $21.29 | $21.79 | $19.98 | $20.32 | $20.32 | 419,042 |
| 2019-08-01 | $21.61 | $22.16 | $21.13 | $21.49 | $21.49 | 453,594 |
| 2019-07-31 | $22.32 | $22.50 | $21.27 | $21.46 | $21.46 | 335,001 |
| 2019-07-30 | $21.60 | $22.69 | $21.58 | $22.40 | $22.40 | 461,265 |
| 2019-07-29 | $21.82 | $21.97 | $21.17 | $21.88 | $21.88 | 185,254 |
| 2019-07-26 | $21.67 | $22.46 | $21.40 | $21.87 | $21.87 | 191,404 |
| 2019-07-25 | $22.60 | $22.69 | $21.51 | $21.52 | $21.52 | 460,688 |
| 2019-07-24 | $22.01 | $22.80 | $21.92 | $22.70 | $22.70 | 249,507 |
| 2019-07-23 | $21.90 | $22.13 | $21.61 | $22.08 | $22.08 | 274,864 |
| 2019-07-22 | $22.48 | $22.80 | $21.52 | $21.82 | $21.82 | 501,761 |
| 2019-07-19 | $22.42 | $22.69 | $22.08 | $22.44 | $22.44 | 263,555 |
| 2019-07-18 | $22.50 | $22.95 | $22.06 | $22.38 | $22.38 | 297,676 |
| 2019-07-17 | $21.85 | $22.74 | $21.65 | $22.51 | $22.51 | 300,542 |
| 2019-07-16 | $22.06 | $22.24 | $21.76 | $21.91 | $21.91 | 397,254 |
| 2019-07-15 | $22.13 | $22.24 | $21.76 | $22.00 | $22.00 | 598,862 |
| 2019-07-12 | $22.60 | $22.81 | $22.04 | $22.20 | $22.20 | 353,883 |
| 2019-07-11 | $23.91 | $23.99 | $22.60 | $22.62 | $22.62 | 310,604 |
| 2019-07-10 | $24.09 | $24.26 | $22.98 | $23.78 | $23.78 | 264,676 |
| 2019-07-09 | $23.52 | $24.00 | $23.28 | $23.93 | $23.93 | 436,070 |
| 2019-07-08 | $24.51 | $24.52 | $23.40 | $23.62 | $23.62 | 385,858 |
| 2019-07-05 | $24.88 | $25.21 | $24.41 | $24.62 | $24.62 | 429,894 |
| 2019-07-03 | $24.31 | $25.00 | $24.19 | $25.00 | $25.00 | 204,865 |
| 2019-07-02 | $24.50 | $24.56 | $23.87 | $24.19 | $24.19 | 274,114 |
| 2019-07-01 | $24.60 | $25.40 | $24.22 | $24.53 | $24.53 | 596,697 |
| 2019-06-28 | $23.76 | $24.39 | $23.53 | $24.36 | $24.36 | 1,314,274 |
| 2019-06-27 | $23.01 | $23.83 | $22.73 | $23.77 | $23.77 | 344,370 |
| 2019-06-26 | $23.32 | $23.50 | $22.77 | $22.86 | $22.86 | 260,867 |
| 2019-06-25 | $23.49 | $23.80 | $22.98 | $23.17 | $23.17 | 375,750 |
| 2019-06-24 | $24.00 | $24.36 | $23.21 | $23.38 | $23.38 | 502,485 |
| 2019-06-21 | $23.54 | $23.97 | $22.99 | $23.91 | $23.91 | 738,373 |
| 2019-06-20 | $24.60 | $24.97 | $23.68 | $23.76 | $23.76 | 651,875 |
| 2019-06-19 | $23.83 | $24.48 | $23.64 | $24.45 | $24.45 | 299,413 |
| 2019-06-18 | $23.94 | $24.35 | $23.39 | $23.77 | $23.77 | 932,275 |
| 2019-06-17 | $22.28 | $23.75 | $22.03 | $23.64 | $23.64 | 641,029 |
| 2019-06-14 | $21.78 | $22.40 | $21.66 | $22.00 | $22.00 | 343,111 |
| 2019-06-13 | $21.38 | $21.81 | $20.76 | $21.78 | $21.78 | 365,968 |
| 2019-06-12 | $21.19 | $21.50 | $20.84 | $21.24 | $21.24 | 384,499 |
| 2019-06-11 | $22.15 | $22.24 | $21.14 | $21.22 | $21.22 | 312,674 |
| 2019-06-10 | $22.04 | $22.43 | $21.65 | $21.68 | $21.68 | 176,512 |
| 2019-06-07 | $21.53 | $22.14 | $21.02 | $21.99 | $21.99 | 324,620 |
| 2019-06-06 | $22.52 | $22.64 | $21.40 | $21.45 | $21.45 | 532,159 |
| 2019-06-05 | $22.28 | $22.76 | $21.79 | $22.48 | $22.48 | 446,837 |
| 2019-06-04 | $22.17 | $22.36 | $21.54 | $22.08 | $22.08 | 677,612 |
| 2019-06-03 | $20.76 | $22.24 | $20.76 | $21.81 | $21.81 | 505,902 |
| 2019-05-31 | $21.71 | $22.07 | $20.74 | $20.79 | $20.79 | 580,612 |
| 2019-05-30 | $22.02 | $22.70 | $21.69 | $21.98 | $21.98 | 843,815 |
| 2019-05-29 | $21.71 | $21.97 | $20.81 | $21.90 | $21.90 | 955,175 |
| 2019-05-28 | $21.18 | $21.85 | $20.94 | $21.23 | $21.23 | 404,707 |
| 2019-05-24 | $20.77 | $21.20 | $20.68 | $21.11 | $21.11 | 261,889 |
| 2019-05-23 | $20.20 | $20.79 | $19.55 | $20.64 | $20.64 | 355,771 |
| 2019-05-22 | $20.65 | $20.85 | $20.14 | $20.42 | $20.42 | 211,323 |
| 2019-05-21 | $19.76 | $20.90 | $19.68 | $20.79 | $20.79 | 536,731 |
| 2019-05-20 | $20.69 | $20.84 | $19.54 | $19.60 | $19.60 | 714,097 |
| 2019-05-17 | $21.13 | $21.50 | $20.69 | $21.07 | $21.07 | 423,985 |
| 2019-05-16 | $21.78 | $22.20 | $21.16 | $21.48 | $21.48 | 767,849 |
| 2019-05-15 | $21.19 | $21.99 | $21.19 | $21.87 | $21.87 | 580,242 |
| 2019-05-14 | $20.57 | $21.89 | $20.25 | $21.47 | $21.47 | 915,005 |
| 2019-05-13 | $20.50 | $20.77 | $19.62 | $20.19 | $20.19 | 873,218 |
| 2019-05-10 | $21.43 | $22.44 | $21.00 | $21.22 | $21.22 | 700,215 |
| 2019-05-09 | $21.31 | $21.90 | $20.93 | $21.53 | $21.53 | 897,891 |
| 2019-05-08 | $20.50 | $21.75 | $19.57 | $21.46 | $21.46 | 670,058 |
| 2019-05-07 | $21.84 | $22.30 | $20.91 | $21.06 | $21.06 | 414,541 |
| 2019-05-06 | $21.20 | $22.39 | $21.14 | $22.13 | $22.13 | 351,436 |
| 2019-05-03 | $20.81 | $21.85 | $20.81 | $21.79 | $21.79 | 499,868 |
| 2019-05-02 | $20.56 | $20.79 | $19.87 | $20.79 | $20.79 | 435,252 |
| 2019-05-01 | $22.11 | $22.17 | $20.44 | $20.52 | $20.52 | 457,269 |
| 2019-04-30 | $21.42 | $22.18 | $21.13 | $22.02 | $22.02 | 730,248 |
| 2019-04-29 | $20.97 | $21.49 | $20.97 | $21.35 | $21.35 | 912,081 |
| 2019-04-26 | $21.04 | $21.15 | $20.73 | $20.98 | $20.98 | 296,308 |
| 2019-04-25 | $21.00 | $21.46 | $20.63 | $21.10 | $21.10 | 274,426 |
| 2019-04-24 | $21.67 | $21.87 | $21.00 | $21.10 | $21.10 | 355,881 |
| 2019-04-23 | $21.08 | $21.81 | $20.78 | $21.59 | $21.59 | 574,608 |
| 2019-04-22 | $21.21 | $21.50 | $20.68 | $21.11 | $21.11 | 436,994 |
| 2019-04-18 | $22.30 | $22.94 | $21.17 | $21.43 | $21.43 | 991,897 |
| 2019-04-17 | $22.95 | $22.95 | $21.62 | $22.20 | $22.20 | 755,800 |
| 2019-04-16 | $22.22 | $22.92 | $22.04 | $22.75 | $22.75 | 653,064 |
| 2019-04-15 | $21.83 | $22.20 | $21.52 | $22.00 | $22.00 | 495,668 |
| 2019-04-12 | $21.97 | $22.27 | $21.67 | $21.82 | $21.82 | 404,984 |
| 2019-04-11 | $22.15 | $22.29 | $21.59 | $21.68 | $21.68 | 439,276 |
| 2019-04-10 | $22.26 | $22.60 | $21.91 | $22.15 | $22.15 | 361,165 |
| 2019-04-09 | $22.73 | $23.01 | $22.12 | $22.22 | $22.22 | 750,039 |
| 2019-04-08 | $22.25 | $22.99 | $21.87 | $22.74 | $22.74 | 829,372 |
| 2019-04-05 | $22.12 | $22.76 | $21.88 | $22.29 | $22.29 | 1,103,025 |
| 2019-04-04 | $22.51 | $22.51 | $21.96 | $22.08 | $22.08 | 520,775 |
| 2019-04-03 | $21.87 | $22.41 | $21.72 | $22.29 | $22.29 | 914,875 |
| 2019-04-02 | $20.43 | $21.90 | $20.12 | $21.60 | $21.60 | 988,856 |
| 2019-04-01 | $20.15 | $21.44 | $20.15 | $20.44 | $20.44 | 823,217 |
| 2019-03-29 | $19.07 | $20.05 | $18.95 | $19.94 | $19.94 | 995,540 |
| 2019-03-28 | $18.35 | $19.12 | $18.21 | $19.10 | $19.10 | 261,426 |
| 2019-03-27 | $19.01 | $19.27 | $18.13 | $18.35 | $18.35 | 309,166 |
| 2019-03-26 | $18.49 | $19.05 | $18.33 | $19.03 | $19.03 | 227,667 |
| 2019-03-25 | $18.92 | $19.03 | $18.22 | $18.43 | $18.43 | 340,236 |
| 2019-03-22 | $19.22 | $19.47 | $18.75 | $18.92 | $18.92 | 785,280 |
| 2019-03-21 | $18.25 | $19.37 | $18.11 | $19.33 | $19.33 | 601,501 |
| 2019-03-20 | $18.67 | $19.00 | $18.37 | $18.43 | $18.43 | 435,497 |
| 2019-03-19 | $18.93 | $19.08 | $18.39 | $18.67 | $18.67 | 361,002 |
| 2019-03-18 | $18.67 | $19.35 | $18.50 | $18.80 | $18.80 | 467,710 |
| 2019-03-15 | $18.76 | $19.29 | $18.63 | $18.67 | $18.67 | 1,094,922 |
| 2019-03-14 | $19.14 | $19.65 | $18.66 | $18.68 | $18.68 | 551,335 |
| 2019-03-13 | $19.49 | $19.49 | $18.51 | $19.22 | $19.22 | 510,096 |
| 2019-03-12 | $19.10 | $19.67 | $18.78 | $19.39 | $19.39 | 289,005 |
| 2019-03-11 | $18.19 | $19.10 | $18.03 | $19.05 | $19.05 | 539,571 |
| 2019-03-08 | $18.11 | $18.31 | $17.75 | $18.15 | $18.15 | 427,263 |
| 2019-03-07 | $18.48 | $18.75 | $17.90 | $18.28 | $18.28 | 367,833 |
| 2019-03-06 | $18.86 | $18.98 | $17.94 | $18.11 | $18.11 | 875,725 |
| 2019-03-05 | $19.96 | $20.16 | $18.81 | $18.87 | $18.87 | 639,744 |
| 2019-03-04 | $20.15 | $20.31 | $19.21 | $19.91 | $19.91 | 716,221 |
| 2019-03-01 | $19.22 | $20.58 | $18.91 | $19.93 | $19.93 | 1,306,742 |
| 2019-02-28 | $19.41 | $19.53 | $18.83 | $18.96 | $18.96 | 639,921 |
| 2019-02-27 | $18.98 | $19.64 | $18.59 | $19.53 | $19.53 | 381,619 |
| 2019-02-26 | $19.53 | $19.75 | $18.92 | $18.97 | $18.97 | 387,855 |
| 2019-02-25 | $19.36 | $19.89 | $19.22 | $19.58 | $19.58 | 573,256 |
| 2019-02-22 | $18.49 | $19.26 | $18.32 | $19.18 | $19.18 | 467,747 |
| 2019-02-21 | $18.84 | $18.97 | $18.21 | $18.39 | $18.39 | 291,047 |
| 2019-02-20 | $18.57 | $19.19 | $18.46 | $18.88 | $18.88 | 410,100 |
| 2019-02-19 | $18.30 | $18.75 | $17.79 | $18.54 | $18.54 | 425,742 |
| 2019-02-15 | $17.79 | $18.36 | $17.55 | $18.29 | $18.29 | 730,543 |
| 2019-02-14 | $18.99 | $19.07 | $17.54 | $17.68 | $17.68 | 975,163 |
| 2019-02-13 | $19.75 | $19.84 | $19.03 | $19.17 | $19.17 | 260,341 |
| 2019-02-12 | $19.47 | $19.80 | $19.25 | $19.60 | $19.60 | 495,185 |
| 2019-02-11 | $19.74 | $19.95 | $19.04 | $19.35 | $19.35 | 453,306 |
| 2019-02-08 | $18.25 | $19.67 | $18.04 | $19.67 | $19.67 | 678,167 |
| 2019-02-07 | $18.65 | $18.89 | $17.93 | $18.40 | $18.40 | 675,318 |
| 2019-02-06 | $18.92 | $19.20 | $18.57 | $18.78 | $18.78 | 383,317 |
| 2019-02-05 | $19.00 | $19.44 | $18.68 | $18.91 | $18.91 | 509,079 |
| 2019-02-04 | $18.70 | $19.24 | $18.38 | $18.88 | $18.88 | 409,871 |
| 2019-02-01 | $18.24 | $18.82 | $18.02 | $18.67 | $18.67 | 445,838 |
| 2019-01-31 | $18.09 | $18.58 | $18.04 | $18.27 | $18.27 | 585,842 |
| 2019-01-30 | $17.14 | $18.09 | $16.97 | $18.08 | $18.08 | 561,398 |
| 2019-01-29 | $17.20 | $17.46 | $16.96 | $17.07 | $17.07 | 231,919 |
| 2019-01-28 | $18.11 | $18.35 | $17.20 | $17.25 | $17.25 | 791,946 |
| 2019-01-25 | $17.57 | $18.22 | $16.86 | $18.19 | $18.19 | 788,732 |
| 2019-01-24 | $16.49 | $17.13 | $16.43 | $17.10 | $17.10 | 315,356 |
| 2019-01-23 | $16.74 | $17.05 | $16.24 | $16.45 | $16.45 | 510,741 |
| 2019-01-22 | $17.51 | $17.59 | $16.58 | $16.67 | $16.67 | 535,205 |
| 2019-01-18 | $17.06 | $17.56 | $16.64 | $17.51 | $17.51 | 356,003 |
| 2019-01-17 | $16.37 | $17.19 | $16.28 | $16.95 | $16.95 | 429,278 |
| 2019-01-16 | $16.33 | $17.02 | $16.15 | $16.41 | $16.41 | 701,324 |
| 2019-01-15 | $15.96 | $16.43 | $15.67 | $16.25 | $16.25 | 684,689 |
| 2019-01-14 | $16.32 | $16.46 | $15.76 | $15.77 | $15.77 | 594,148 |
| 2019-01-11 | $16.76 | $17.15 | $16.28 | $16.44 | $16.44 | 523,899 |
| 2019-01-10 | $16.46 | $16.98 | $16.11 | $16.94 | $16.94 | 663,259 |
| 2019-01-09 | $16.99 | $17.00 | $16.26 | $16.59 | $16.59 | 649,186 |
| 2019-01-08 | $17.65 | $17.90 | $16.61 | $16.93 | $16.93 | 814,091 |
| 2019-01-07 | $16.74 | $17.58 | $16.43 | $17.55 | $17.55 | 824,715 |
| 2019-01-04 | $16.42 | $16.98 | $16.27 | $16.56 | $16.56 | 844,978 |
| 2019-01-03 | $16.83 | $16.88 | $15.93 | $16.19 | $16.19 | 734,910 |
| 2019-01-02 | $16.15 | $16.85 | $15.74 | $16.85 | $16.85 | 777,751 |
| 2018-12-31 | $15.06 | $16.49 | $15.00 | $16.49 | $16.49 | 846,509 |
| 2018-12-28 | $14.71 | $15.27 | $14.46 | $14.84 | $14.84 | 791,340 |
| 2018-12-27 | $14.41 | $14.71 | $13.99 | $14.51 | $14.51 | 796,901 |
| 2018-12-26 | $13.41 | $14.72 | $13.41 | $14.64 | $14.64 | 613,423 |
| 2018-12-24 | $13.26 | $13.78 | $12.81 | $13.35 | $13.35 | 353,331 |
| 2018-12-21 | $14.72 | $14.82 | $13.35 | $13.36 | $13.36 | 2,717,756 |
| 2018-12-20 | $15.18 | $15.33 | $14.00 | $14.56 | $14.56 | 1,302,487 |
| 2018-12-19 | $15.87 | $16.72 | $15.02 | $15.21 | $15.21 | 867,202 |
| 2018-12-18 | $15.63 | $16.05 | $15.39 | $15.70 | $15.70 | 810,881 |
| 2018-12-17 | $15.71 | $15.78 | $14.76 | $15.30 | $15.30 | 975,882 |
| 2018-12-14 | $15.79 | $16.04 | $15.25 | $15.78 | $15.78 | 703,665 |
| 2018-12-13 | $17.09 | $17.54 | $15.88 | $15.96 | $15.96 | 862,640 |
| 2018-12-12 | $16.56 | $17.26 | $16.56 | $17.07 | $17.07 | 505,939 |
| 2018-12-11 | $16.15 | $16.54 | $15.73 | $16.32 | $16.32 | 526,193 |
| 2018-12-10 | $15.86 | $16.00 | $14.92 | $15.95 | $15.95 | 763,477 |
| 2018-12-07 | $16.31 | $16.96 | $15.65 | $15.84 | $15.84 | 746,967 |
| 2018-12-06 | $15.92 | $16.53 | $15.72 | $16.32 | $16.32 | 818,312 |
| 2018-12-04 | $17.20 | $17.59 | $15.97 | $16.08 | $16.08 | 945,910 |
| 2018-12-03 | $17.13 | $17.31 | $16.61 | $17.25 | $17.25 | 660,563 |
| 2018-11-30 | $15.76 | $16.70 | $15.62 | $16.67 | $16.67 | 585,882 |
| 2018-11-29 | $15.77 | $16.02 | $15.25 | $15.63 | $15.63 | 738,188 |
| 2018-11-28 | $15.45 | $15.80 | $14.97 | $15.79 | $15.79 | 1,288,467 |
| 2018-11-27 | $15.92 | $15.97 | $15.18 | $15.26 | $15.26 | 410,424 |
| 2018-11-26 | $16.12 | $16.32 | $15.41 | $16.08 | $16.08 | 668,966 |
| 2018-11-23 | $15.53 | $16.30 | $15.53 | $15.92 | $15.92 | 366,149 |
| 2018-11-21 | $15.72 | $15.96 | $15.31 | $15.76 | $15.76 | 645,675 |
| 2018-11-20 | $15.21 | $15.81 | $14.73 | $15.50 | $15.50 | 588,515 |
| 2018-11-19 | $16.55 | $16.70 | $15.35 | $15.50 | $15.50 | 749,634 |
| 2018-11-16 | $15.94 | $16.96 | $15.81 | $16.72 | $16.72 | 583,467 |
| 2018-11-15 | $14.56 | $16.12 | $14.56 | $16.12 | $16.12 | 681,694 |
| 2018-11-14 | $15.25 | $15.47 | $14.52 | $14.64 | $14.64 | 766,832 |
| 2018-11-13 | $15.20 | $16.13 | $15.10 | $15.22 | $15.22 | 550,751 |
| 2018-11-12 | $15.69 | $16.26 | $14.97 | $15.01 | $15.01 | 651,985 |
| 2018-11-09 | $17.44 | $17.44 | $15.67 | $15.70 | $15.70 | 876,661 |
| 2018-11-08 | $17.34 | $17.86 | $16.92 | $17.54 | $17.54 | 522,240 |
| 2018-11-07 | $17.24 | $17.62 | $16.91 | $17.44 | $17.44 | 789,179 |
| 2018-11-06 | $17.67 | $17.71 | $16.72 | $16.99 | $16.99 | 1,312,319 |
| 2018-11-05 | $18.33 | $18.58 | $17.40 | $17.60 | $17.60 | 622,953 |
| 2018-11-02 | $18.12 | $19.41 | $17.94 | $18.28 | $18.28 | 1,318,607 |
| 2018-11-01 | $16.99 | $18.10 | $16.21 | $17.75 | $17.75 | 3,391,669 |
| 2018-10-31 | $16.80 | $18.00 | $15.74 | $15.83 | $15.83 | 1,401,610 |
| 2018-10-30 | $16.59 | $17.25 | $16.24 | $16.53 | $16.53 | 683,212 |
| 2018-10-29 | $17.88 | $17.92 | $16.45 | $16.65 | $16.65 | 672,768 |
| 2018-10-26 | $17.65 | $18.27 | $17.00 | $17.67 | $17.67 | 827,926 |
| 2018-10-25 | $17.25 | $18.37 | $17.14 | $17.99 | $17.99 | 851,136 |
| 2018-10-24 | $18.54 | $18.83 | $17.04 | $17.14 | $17.14 | 943,867 |
| 2018-10-23 | $18.05 | $19.04 | $17.90 | $18.51 | $18.51 | 423,216 |
| 2018-10-22 | $19.00 | $19.00 | $18.05 | $18.30 | $18.30 | 635,680 |
| 2018-10-19 | $19.49 | $19.89 | $18.80 | $18.96 | $18.96 | 643,435 |
| 2018-10-18 | $19.87 | $19.91 | $19.17 | $19.48 | $19.48 | 676,655 |
| 2018-10-17 | $20.00 | $20.19 | $19.55 | $19.86 | $19.86 | 712,840 |
| 2018-10-16 | $19.10 | $20.36 | $18.78 | $20.11 | $20.11 | 1,057,311 |
| 2018-10-15 | $19.17 | $19.55 | $18.80 | $18.98 | $18.98 | 472,358 |
| 2018-10-12 | $18.84 | $19.35 | $18.21 | $19.21 | $19.21 | 493,037 |
| 2018-10-11 | $18.36 | $18.80 | $17.93 | $18.53 | $18.53 | 661,988 |
| 2018-10-10 | $18.63 | $19.28 | $18.40 | $18.44 | $18.44 | 757,705 |
| 2018-10-09 | $18.82 | $19.24 | $18.55 | $18.73 | $18.73 | 568,669 |
| 2018-10-08 | $19.05 | $19.36 | $18.57 | $18.84 | $18.84 | 560,857 |
| 2018-10-05 | $19.20 | $19.58 | $18.87 | $19.12 | $19.12 | 685,846 |
| 2018-10-04 | $19.78 | $19.91 | $18.97 | $19.12 | $19.12 | 1,030,194 |
| 2018-10-03 | $18.75 | $20.25 | $18.75 | $19.97 | $19.97 | 934,678 |
| 2018-10-02 | $18.73 | $19.03 | $18.14 | $18.35 | $18.35 | 824,343 |
| 2018-10-01 | $17.77 | $19.15 | $17.68 | $18.80 | $18.80 | 923,196 |
| 2018-09-28 | $17.68 | $18.09 | $17.15 | $17.80 | $17.80 | 648,815 |
| 2018-09-27 | $17.46 | $18.01 | $17.31 | $17.79 | $17.79 | 688,155 |
| 2018-09-26 | $17.24 | $17.79 | $17.14 | $17.45 | $17.45 | 730,915 |
| 2018-09-25 | $17.30 | $17.44 | $16.94 | $17.19 | $17.19 | 620,342 |
| 2018-09-24 | $17.89 | $18.28 | $17.22 | $17.31 | $17.31 | 717,584 |
| 2018-09-21 | $18.82 | $19.09 | $17.81 | $17.93 | $17.93 | 2,035,218 |
| 2018-09-20 | $18.51 | $18.85 | $18.39 | $18.83 | $18.83 | 482,460 |
| 2018-09-19 | $17.46 | $18.65 | $17.43 | $18.44 | $18.44 | 950,710 |
| 2018-09-18 | $17.69 | $17.80 | $16.71 | $17.51 | $17.51 | 1,415,860 |
| 2018-09-17 | $18.19 | $18.39 | $17.42 | $17.78 | $17.78 | 1,076,966 |
| 2018-09-14 | $18.73 | $18.79 | $18.05 | $18.19 | $18.19 | 739,331 |
| 2018-09-13 | $18.68 | $18.92 | $18.31 | $18.72 | $18.72 | 557,477 |
| 2018-09-12 | $18.80 | $18.97 | $18.44 | $18.64 | $18.64 | 732,155 |
| 2018-09-11 | $18.70 | $19.03 | $18.50 | $18.80 | $18.80 | 796,870 |
| 2018-09-10 | $18.75 | $19.00 | $18.34 | $18.79 | $18.79 | 1,049,993 |
| 2018-09-07 | $19.07 | $19.23 | $18.58 | $18.64 | $18.64 | 562,122 |
| 2018-09-06 | $19.93 | $20.00 | $19.12 | $19.17 | $19.17 | 604,500 |
| 2018-09-05 | $19.94 | $20.20 | $19.70 | $19.94 | $19.94 | 413,101 |
| 2018-09-04 | $20.47 | $20.77 | $19.72 | $19.93 | $19.93 | 641,012 |
| 2018-08-31 | $19.70 | $21.12 | $19.68 | $20.57 | $20.57 | 1,004,492 |
| 2018-08-30 | $20.50 | $20.67 | $19.70 | $19.74 | $19.74 | 600,760 |
| 2018-08-29 | $20.70 | $20.95 | $20.28 | $20.57 | $20.57 | 612,716 |
| 2018-08-28 | $20.78 | $20.78 | $20.25 | $20.60 | $20.60 | 849,240 |
| 2018-08-27 | $20.30 | $21.00 | $20.26 | $20.68 | $20.68 | 955,240 |
| 2018-08-24 | $20.87 | $21.27 | $19.58 | $20.22 | $20.22 | 4,709,142 |
| 2018-08-23 | $21.02 | $21.21 | $20.51 | $20.95 | $20.95 | 870,528 |
| 2018-08-22 | $20.70 | $21.03 | $20.34 | $20.99 | $20.99 | 874,003 |
| 2018-08-21 | $19.89 | $21.04 | $19.24 | $20.80 | $20.80 | 1,057,984 |
| 2018-08-20 | $19.97 | $20.00 | $18.88 | $19.76 | $19.76 | 1,585,911 |
| 2018-08-17 | $21.34 | $21.61 | $19.95 | $19.99 | $19.99 | 1,201,814 |
| 2018-08-16 | $20.97 | $21.49 | $20.62 | $21.28 | $21.28 | 929,435 |
| 2018-08-15 | $20.91 | $21.14 | $20.51 | $20.87 | $20.87 | 742,487 |
| 2018-08-14 | $21.10 | $21.87 | $20.57 | $21.17 | $21.17 | 2,319,950 |
| 2018-08-13 | $22.40 | $22.58 | $20.84 | $20.93 | $20.93 | 1,032,864 |
| 2018-08-10 | $22.16 | $22.76 | $21.71 | $22.43 | $22.43 | 630,647 |
| 2018-08-09 | $22.56 | $22.96 | $22.22 | $22.25 | $22.25 | 697,835 |
| 2018-08-08 | $23.30 | $23.78 | $22.58 | $22.61 | $22.61 | 727,061 |
| 2018-08-07 | $23.77 | $24.44 | $22.32 | $23.36 | $23.36 | 1,180,105 |
| 2018-08-06 | $23.30 | $23.90 | $22.73 | $23.01 | $23.01 | 1,776,389 |
| 2018-08-03 | $22.62 | $23.86 | $22.61 | $23.40 | $23.40 | 1,062,201 |
| 2018-08-02 | $22.99 | $23.28 | $22.25 | $22.51 | $22.51 | 822,184 |
| 2018-08-01 | $23.97 | $24.16 | $22.93 | $22.95 | $22.95 | 1,184,762 |
| 2018-07-31 | $24.36 | $24.61 | $23.54 | $24.00 | $24.00 | 1,058,226 |
| 2018-07-30 | $24.71 | $25.37 | $24.07 | $24.18 | $24.18 | 682,814 |
| 2018-07-27 | $26.03 | $26.03 | $24.54 | $24.75 | $24.75 | 739,875 |
| 2018-07-26 | $26.16 | $26.40 | $25.04 | $25.89 | $25.89 | 1,163,546 |
| 2018-07-25 | $27.06 | $28.81 | $25.82 | $26.17 | $26.17 | 1,595,459 |
| 2018-07-24 | $28.70 | $28.84 | $27.52 | $27.73 | $27.73 | 963,593 |
| 2018-07-23 | $28.00 | $28.58 | $27.64 | $28.40 | $28.40 | 664,123 |
| 2018-07-20 | $28.43 | $28.48 | $27.74 | $27.91 | $27.91 | 454,085 |
| 2018-07-19 | $28.24 | $28.54 | $28.02 | $28.46 | $28.46 | 302,166 |
| 2018-07-18 | $28.79 | $28.81 | $28.30 | $28.38 | $28.38 | 396,156 |
| 2018-07-17 | $28.78 | $29.07 | $28.15 | $28.86 | $28.86 | 479,502 |
| 2018-07-16 | $29.31 | $29.32 | $28.55 | $28.74 | $28.74 | 535,172 |
| 2018-07-13 | $30.37 | $30.37 | $28.73 | $29.27 | $29.27 | 954,796 |
| 2018-07-12 | $29.36 | $30.54 | $28.82 | $30.52 | $30.52 | 547,026 |
| 2018-07-11 | $28.84 | $29.54 | $28.66 | $29.23 | $29.23 | 536,159 |
| 2018-07-10 | $29.39 | $29.63 | $28.81 | $29.30 | $29.30 | 892,015 |
| 2018-07-09 | $28.91 | $29.48 | $27.98 | $29.03 | $29.03 | 863,179 |
| 2018-07-06 | $28.04 | $28.93 | $27.91 | $28.86 | $28.86 | 731,233 |
| 2018-07-05 | $28.98 | $29.20 | $27.88 | $27.90 | $27.90 | 400,016 |
| 2018-07-03 | $28.57 | $28.88 | $28.27 | $28.70 | $28.70 | 214,838 |
| 2018-07-02 | $29.17 | $29.65 | $28.00 | $28.57 | $28.57 | 744,871 |
| 2018-06-29 | $29.05 | $30.52 | $28.62 | $29.47 | $29.47 | 837,990 |
| 2018-06-28 | $27.94 | $29.08 | $27.25 | $28.91 | $28.91 | 873,032 |
| 2018-06-27 | $28.91 | $28.93 | $27.64 | $27.94 | $27.94 | 585,309 |
| 2018-06-26 | $29.84 | $30.22 | $28.88 | $28.94 | $28.94 | 734,704 |
| 2018-06-25 | $30.40 | $30.66 | $29.62 | $29.66 | $29.66 | 913,073 |
| 2018-06-22 | $31.05 | $31.54 | $30.05 | $30.54 | $30.54 | 1,048,715 |
| 2018-06-21 | $31.84 | $31.86 | $31.01 | $31.07 | $31.07 | 420,433 |
| 2018-06-20 | $31.40 | $31.92 | $31.09 | $31.86 | $31.86 | 498,545 |
| 2018-06-19 | $30.62 | $31.55 | $30.04 | $31.31 | $31.31 | 583,014 |
| 2018-06-18 | $29.91 | $31.06 | $29.64 | $30.68 | $30.68 | 300,681 |
| 2018-06-15 | $30.66 | $31.33 | $30.39 | $30.54 | $30.54 | 784,417 |
| 2018-06-14 | $30.78 | $30.83 | $29.20 | $30.74 | $30.74 | 804,157 |
| 2018-06-13 | $29.89 | $31.24 | $29.44 | $30.75 | $30.75 | 898,201 |
| 2018-06-12 | $27.24 | $30.54 | $27.24 | $29.98 | $29.98 | 1,514,315 |
| 2018-06-11 | $28.50 | $28.50 | $27.04 | $27.24 | $27.24 | 1,409,665 |
| 2018-06-08 | $28.70 | $29.23 | $28.19 | $28.21 | $28.21 | 515,100 |
| 2018-06-07 | $28.90 | $29.40 | $28.55 | $28.70 | $28.70 | 562,170 |
| 2018-06-06 | $28.80 | $29.20 | $28.45 | $28.92 | $28.92 | 344,769 |
| 2018-06-05 | $27.81 | $28.70 | $27.55 | $28.60 | $28.60 | 912,508 |
| 2018-06-04 | $28.85 | $28.86 | $27.56 | $27.84 | $27.84 | 669,459 |
| 2018-06-01 | $28.65 | $29.06 | $28.44 | $28.67 | $28.67 | 641,586 |
| 2018-05-31 | $29.16 | $29.27 | $28.25 | $28.50 | $28.50 | 546,144 |
| 2018-05-30 | $28.39 | $29.28 | $28.36 | $29.14 | $29.14 | 1,113,327 |
| 2018-05-29 | $28.97 | $29.19 | $28.11 | $28.37 | $28.37 | 371,512 |
| 2018-05-25 | $28.82 | $29.69 | $28.75 | $29.17 | $29.17 | 735,619 |
| 2018-05-24 | $28.87 | $29.13 | $28.20 | $28.70 | $28.70 | 602,791 |
| 2018-05-23 | $29.00 | $29.28 | $28.29 | $28.91 | $28.91 | 1,057,064 |
| 2018-05-22 | $29.00 | $29.68 | $28.25 | $29.10 | $29.10 | 1,115,323 |
| 2018-05-21 | $31.48 | $31.65 | $28.69 | $29.01 | $29.01 | 1,005,811 |
| 2018-05-18 | $31.88 | $32.09 | $31.32 | $31.39 | $31.39 | 521,315 |
| 2018-05-17 | $32.21 | $32.27 | $31.29 | $31.73 | $31.73 | 762,209 |
| 2018-05-16 | $32.78 | $32.78 | $31.89 | $32.19 | $32.19 | 815,516 |
| 2018-05-15 | $33.07 | $33.53 | $32.56 | $32.98 | $32.98 | 402,125 |
| 2018-05-14 | $32.75 | $33.57 | $32.31 | $33.45 | $33.45 | 629,718 |
| 2018-05-11 | $31.23 | $33.09 | $30.84 | $32.69 | $32.69 | 942,795 |
| 2018-05-10 | $32.75 | $34.02 | $31.69 | $31.77 | $31.77 | 1,172,209 |
| 2018-05-09 | $32.06 | $33.15 | $31.90 | $32.01 | $32.01 | 738,994 |
| 2018-05-08 | $32.23 | $32.62 | $31.85 | $32.02 | $32.02 | 332,309 |
| 2018-05-07 | $31.70 | $32.69 | $31.70 | $32.20 | $32.20 | 300,198 |
| 2018-05-04 | $30.91 | $31.98 | $30.54 | $31.69 | $31.69 | 411,150 |
| 2018-05-03 | $30.69 | $31.34 | $30.36 | $30.62 | $30.62 | 319,413 |
| 2018-05-02 | $30.58 | $31.75 | $30.34 | $30.80 | $30.80 | 378,725 |
| 2018-05-01 | $30.18 | $30.80 | $29.64 | $30.63 | $30.63 | 880,261 |
| 2018-04-30 | $31.59 | $31.65 | $30.19 | $30.20 | $30.20 | 554,119 |
| 2018-04-27 | $33.02 | $33.04 | $31.39 | $31.51 | $31.51 | 566,480 |
| 2018-04-26 | $32.37 | $33.19 | $32.13 | $32.97 | $32.97 | 351,129 |
| 2018-04-25 | $32.52 | $32.89 | $31.95 | $32.20 | $32.20 | 604,005 |
| 2018-04-24 | $33.22 | $33.82 | $32.06 | $32.61 | $32.61 | 507,328 |
| 2018-04-23 | $33.32 | $33.62 | $31.75 | $33.02 | $33.02 | 879,796 |
| 2018-04-20 | $33.63 | $35.05 | $32.90 | $33.27 | $33.27 | 921,286 |
| 2018-04-19 | $34.86 | $34.99 | $33.46 | $33.74 | $33.74 | 749,397 |
| 2018-04-18 | $35.02 | $36.00 | $34.92 | $35.11 | $35.11 | 450,700 |
| 2018-04-17 | $34.21 | $35.56 | $33.76 | $35.13 | $35.13 | 712,855 |
| 2018-04-16 | $34.20 | $34.46 | $33.58 | $33.94 | $33.94 | 571,248 |
| 2018-04-13 | $35.57 | $35.66 | $33.74 | $34.00 | $34.00 | 641,031 |
| 2018-04-12 | $36.75 | $36.75 | $35.56 | $35.68 | $35.68 | 867,808 |
| 2018-04-11 | $36.09 | $36.94 | $36.09 | $36.47 | $36.47 | 629,491 |
| 2018-04-10 | $36.28 | $36.89 | $35.81 | $36.48 | $36.48 | 687,121 |
| 2018-04-09 | $36.65 | $37.00 | $35.78 | $35.81 | $35.81 | 697,627 |
| 2018-04-06 | $36.21 | $36.74 | $35.67 | $36.30 | $36.30 | 420,860 |
| 2018-04-05 | $36.96 | $37.03 | $35.91 | $36.73 | $36.73 | 564,083 |
| 2018-04-04 | $35.49 | $36.89 | $35.00 | $36.56 | $36.56 | 617,815 |
| 2018-04-03 | $36.95 | $37.00 | $35.59 | $36.05 | $36.05 | 514,916 |
| 2018-04-02 | $35.54 | $37.66 | $35.15 | $36.76 | $36.76 | 994,066 |
| 2018-03-29 | $36.02 | $37.24 | $35.02 | $35.94 | $35.94 | 1,058,477 |
| 2018-03-28 | $34.22 | $34.85 | $33.58 | $34.37 | $34.37 | 460,596 |
| 2018-03-27 | $35.42 | $35.49 | $33.91 | $34.14 | $34.14 | 574,730 |
| 2018-03-26 | $34.52 | $35.42 | $33.07 | $35.18 | $35.18 | 1,191,471 |
| 2018-03-23 | $33.72 | $34.39 | $33.01 | $33.80 | $33.80 | 521,685 |
| 2018-03-22 | $32.51 | $35.28 | $32.00 | $33.83 | $33.83 | 1,448,652 |
| 2018-03-21 | $34.17 | $35.92 | $33.56 | $35.27 | $35.27 | 466,205 |
| 2018-03-20 | $34.90 | $35.10 | $33.59 | $33.97 | $33.97 | 701,394 |
| 2018-03-19 | $35.98 | $36.67 | $34.50 | $35.18 | $35.18 | 792,655 |
| 2018-03-16 | $35.30 | $36.36 | $35.30 | $35.93 | $35.93 | 592,340 |
| 2018-03-15 | $35.24 | $35.44 | $34.75 | $35.39 | $35.39 | 369,015 |
| 2018-03-14 | $35.50 | $35.50 | $34.21 | $34.98 | $34.98 | 533,172 |
| 2018-03-13 | $35.04 | $35.90 | $34.92 | $35.30 | $35.30 | 857,387 |
| 2018-03-12 | $35.28 | $35.45 | $34.21 | $35.05 | $35.05 | 637,463 |
| 2018-03-09 | $33.39 | $35.43 | $32.95 | $35.28 | $35.28 | 831,253 |
| 2018-03-08 | $33.25 | $33.36 | $32.26 | $33.05 | $33.05 | 641,273 |
| 2018-03-07 | $32.84 | $33.43 | $32.35 | $33.15 | $33.15 | 823,896 |
| 2018-03-06 | $32.71 | $33.45 | $32.27 | $32.90 | $32.90 | 1,243,040 |
| 2018-03-05 | $33.87 | $34.45 | $32.31 | $32.94 | $32.94 | 1,737,753 |
| 2018-03-02 | $36.13 | $36.13 | $31.45 | $32.92 | $32.92 | 4,333,304 |
| 2018-03-01 | $37.88 | $38.11 | $37.11 | $37.54 | $37.54 | 1,146,713 |
| 2018-02-28 | $38.28 | $39.52 | $37.89 | $38.09 | $38.09 | 551,989 |
| 2018-02-27 | $40.22 | $40.43 | $37.90 | $38.35 | $38.35 | 1,181,993 |
| 2018-02-26 | $40.26 | $40.75 | $39.69 | $40.22 | $40.22 | 1,060,480 |
| 2018-02-23 | $39.30 | $40.97 | $38.95 | $40.15 | $40.15 | 1,290,648 |
| 2018-02-22 | $38.06 | $39.30 | $37.40 | $38.95 | $38.95 | 1,340,610 |
| 2018-02-21 | $38.22 | $38.98 | $37.65 | $37.71 | $37.71 | 495,682 |
| 2018-02-20 | $37.49 | $39.22 | $37.01 | $38.22 | $38.22 | 572,762 |
| 2018-02-16 | $38.67 | $39.13 | $37.50 | $37.91 | $37.91 | 384,256 |
| 2018-02-15 | $38.82 | $39.37 | $38.20 | $38.57 | $38.57 | 900,855 |
| 2018-02-14 | $37.55 | $38.93 | $37.01 | $38.63 | $38.63 | 631,842 |
| 2018-02-13 | $36.46 | $38.33 | $35.52 | $37.83 | $37.83 | 581,163 |
| 2018-02-12 | $36.01 | $36.71 | $34.61 | $36.42 | $36.42 | 564,597 |
| 2018-02-09 | $34.00 | $35.94 | $32.94 | $35.16 | $35.16 | 791,979 |
| 2018-02-08 | $36.22 | $36.22 | $33.49 | $33.50 | $33.50 | 891,933 |
| 2018-02-07 | $37.02 | $37.53 | $36.15 | $36.19 | $36.19 | 505,063 |
| 2018-02-06 | $34.91 | $37.49 | $34.67 | $37.29 | $37.29 | 770,009 |
| 2018-02-05 | $36.04 | $36.83 | $35.05 | $35.48 | $35.48 | 611,143 |
| 2018-02-02 | $36.81 | $38.25 | $36.32 | $36.61 | $36.61 | 781,735 |
| 2018-02-01 | $37.65 | $37.65 | $36.55 | $37.07 | $37.07 | 670,990 |
| 2018-01-31 | $39.27 | $39.35 | $37.34 | $37.66 | $37.66 | 581,901 |
| 2018-01-30 | $39.31 | $39.57 | $38.02 | $38.93 | $38.93 | 561,317 |
| 2018-01-29 | $39.25 | $41.16 | $38.90 | $39.65 | $39.65 | 1,033,674 |
| 2018-01-26 | $39.31 | $40.00 | $38.24 | $38.74 | $38.74 | 1,017,591 |
| 2018-01-25 | $39.56 | $39.80 | $38.64 | $39.29 | $39.29 | 523,925 |
| 2018-01-24 | $39.57 | $39.75 | $37.83 | $39.26 | $39.26 | 814,575 |
| 2018-01-23 | $38.84 | $40.32 | $38.11 | $39.40 | $39.40 | 1,463,559 |
| 2018-01-22 | $38.11 | $38.92 | $37.30 | $38.50 | $38.50 | 1,109,146 |
| 2018-01-19 | $36.08 | $38.03 | $35.44 | $38.02 | $38.02 | 1,599,499 |
| 2018-01-18 | $33.91 | $36.93 | $33.91 | $36.12 | $36.12 | 1,310,321 |
| 2018-01-17 | $34.17 | $34.54 | $33.60 | $33.86 | $33.86 | 603,431 |
| 2018-01-16 | $35.12 | $35.99 | $33.75 | $34.10 | $34.10 | 922,178 |
| 2018-01-12 | $35.26 | $35.37 | $34.15 | $34.70 | $34.70 | 1,378,993 |
| 2018-01-11 | $36.04 | $36.40 | $34.92 | $35.37 | $35.37 | 771,705 |
| 2018-01-10 | $36.25 | $36.55 | $33.24 | $36.10 | $36.10 | 1,654,181 |
| 2018-01-09 | $34.62 | $36.81 | $34.44 | $36.60 | $36.60 | 1,190,560 |
| 2018-01-08 | $34.45 | $35.08 | $33.21 | $34.92 | $34.92 | 1,060,037 |
| 2018-01-05 | $33.21 | $34.57 | $32.88 | $34.56 | $34.56 | 906,003 |
| 2018-01-04 | $33.45 | $33.70 | $32.00 | $33.30 | $33.30 | 570,940 |
| 2018-01-03 | $33.09 | $33.59 | $32.56 | $33.29 | $33.29 | 686,332 |
| 2018-01-02 | $32.02 | $33.16 | $31.55 | $32.94 | $32.94 | 559,766 |
| 2017-12-29 | $31.59 | $33.01 | $31.34 | $31.77 | $31.77 | 752,233 |
| 2017-12-28 | $31.35 | $31.72 | $30.88 | $31.52 | $31.52 | 403,140 |
| 2017-12-27 | $30.68 | $31.78 | $30.26 | $31.39 | $31.39 | 492,411 |
| 2017-12-26 | $30.85 | $31.02 | $30.37 | $30.65 | $30.65 | 386,613 |
| 2017-12-22 | $30.32 | $31.32 | $30.25 | $30.98 | $30.98 | 586,000 |
| 2017-12-21 | $29.60 | $30.72 | $29.57 | $30.14 | $30.14 | 482,305 |
| 2017-12-20 | $30.24 | $30.54 | $29.43 | $29.61 | $29.61 | 290,810 |
| 2017-12-19 | $29.04 | $30.73 | $28.95 | $30.19 | $30.19 | 637,996 |
| 2017-12-18 | $30.40 | $30.85 | $28.85 | $29.05 | $29.05 | 580,807 |
| 2017-12-15 | $27.47 | $30.42 | $27.22 | $29.98 | $29.98 | 1,949,979 |
| 2017-12-14 | $29.62 | $30.01 | $28.31 | $28.66 | $28.66 | 1,100,665 |
| 2017-12-13 | $29.58 | $30.10 | $28.65 | $29.62 | $29.62 | 944,478 |
| 2017-12-12 | $31.04 | $31.32 | $29.51 | $29.58 | $29.58 | 1,158,090 |
| 2017-12-11 | $31.29 | $32.23 | $30.71 | $31.19 | $31.19 | 1,216,539 |
| 2017-12-08 | $29.40 | $32.33 | $28.42 | $31.60 | $31.60 | 3,177,683 |
| 2017-12-07 | $26.37 | $27.44 | $25.80 | $27.41 | $27.41 | 1,441,308 |
| 2017-12-06 | $27.09 | $27.35 | $26.11 | $26.70 | $26.70 | 1,139,199 |
| 2017-12-05 | $28.10 | $28.15 | $27.18 | $27.27 | $27.27 | 868,913 |
| 2017-12-04 | $28.25 | $28.83 | $28.00 | $28.23 | $28.23 | 1,444,205 |
| 2017-12-01 | $28.60 | $28.60 | $27.10 | $27.87 | $27.87 | 702,158 |
| 2017-11-30 | $28.12 | $29.00 | $27.83 | $28.31 | $28.31 | 876,941 |
| 2017-11-29 | $29.43 | $29.63 | $27.95 | $28.10 | $28.10 | 864,705 |
| 2017-11-28 | $28.05 | $29.64 | $27.94 | $29.19 | $29.19 | 991,691 |
| 2017-11-27 | $28.49 | $28.58 | $27.44 | $27.80 | $27.80 | 669,459 |
| 2017-11-24 | $27.62 | $28.64 | $27.36 | $28.58 | $28.58 | 537,227 |
| 2017-11-22 | $27.08 | $27.62 | $26.58 | $27.45 | $27.45 | 613,253 |
| 2017-11-21 | $27.53 | $27.79 | $26.70 | $27.04 | $27.04 | 552,175 |
| 2017-11-20 | $28.29 | $28.35 | $27.01 | $27.42 | $27.42 | 595,539 |
| 2017-11-17 | $27.82 | $28.55 | $27.82 | $28.32 | $28.32 | 689,126 |
| 2017-11-16 | $27.12 | $28.20 | $26.68 | $28.04 | $28.04 | 1,020,497 |
| 2017-11-15 | $26.06 | $27.33 | $25.93 | $26.83 | $26.83 | 1,227,042 |
| 2017-11-14 | $27.60 | $27.73 | $24.66 | $26.35 | $26.35 | 2,205,517 |
| 2017-11-13 | $28.67 | $28.67 | $27.34 | $27.71 | $27.71 | 1,645,995 |
| 2017-11-10 | $28.16 | $28.53 | $27.45 | $28.10 | $28.10 | 1,288,988 |
| 2017-11-09 | $28.55 | $28.75 | $27.55 | $28.40 | $28.40 | 1,276,807 |
| 2017-11-08 | $29.60 | $30.82 | $28.58 | $28.75 | $28.75 | 1,315,610 |
| 2017-11-07 | $29.02 | $29.55 | $28.55 | $28.89 | $28.89 | 928,794 |
| 2017-11-06 | $29.83 | $29.92 | $28.60 | $28.71 | $28.71 | 1,009,765 |
| 2017-11-03 | $29.00 | $29.93 | $27.16 | $29.56 | $29.56 | 2,872,114 |
| 2017-11-02 | $31.24 | $32.10 | $29.54 | $30.13 | $30.13 | 1,253,772 |
| 2017-11-01 | $32.18 | $32.67 | $30.81 | $30.85 | $30.85 | 764,981 |
| 2017-10-31 | $32.45 | $33.17 | $32.05 | $32.11 | $32.11 | 601,987 |
| 2017-10-30 | $32.72 | $33.24 | $32.19 | $32.59 | $32.59 | 537,477 |
| 2017-10-27 | $30.81 | $33.38 | $30.48 | $32.50 | $32.50 | 1,330,831 |
| 2017-10-26 | $32.56 | $33.31 | $30.40 | $30.49 | $30.49 | 1,709,137 |
| 2017-10-25 | $33.89 | $34.11 | $32.00 | $32.85 | $32.85 | 2,118,179 |
| 2017-10-24 | $35.64 | $35.83 | $33.98 | $34.06 | $34.06 | 873,339 |
| 2017-10-23 | $35.66 | $35.79 | $35.11 | $35.30 | $35.30 | 539,198 |
| 2017-10-20 | $36.16 | $36.65 | $35.03 | $35.64 | $35.64 | 695,127 |
| 2017-10-19 | $35.17 | $36.00 | $34.37 | $35.98 | $35.98 | 887,007 |
| 2017-10-18 | $34.39 | $36.78 | $33.53 | $34.60 | $34.60 | 1,895,858 |
| 2017-10-17 | $35.31 | $35.62 | $34.22 | $34.61 | $34.61 | 1,351,835 |
| 2017-10-16 | $37.56 | $38.30 | $35.83 | $35.84 | $35.84 | 610,128 |
| 2017-10-13 | $37.68 | $39.25 | $37.06 | $37.50 | $37.50 | 1,255,659 |
| 2017-10-12 | $36.60 | $37.95 | $36.45 | $37.57 | $37.57 | 675,047 |
| 2017-10-11 | $37.11 | $37.50 | $36.38 | $36.77 | $36.77 | 672,122 |
| 2017-10-10 | $37.77 | $38.02 | $36.97 | $37.21 | $37.21 | 439,388 |
| 2017-10-09 | $39.00 | $39.27 | $37.55 | $37.74 | $37.74 | 548,440 |
| 2017-10-06 | $38.39 | $38.79 | $37.90 | $38.76 | $38.76 | 322,977 |
| 2017-10-05 | $39.31 | $39.96 | $38.37 | $38.48 | $38.48 | 483,210 |
| 2017-10-04 | $39.16 | $39.62 | $38.31 | $39.04 | $39.04 | 759,843 |
| 2017-10-03 | $40.22 | $40.79 | $38.58 | $39.36 | $39.36 | 803,923 |
| 2017-10-02 | $38.86 | $40.00 | $38.00 | $40.00 | $40.00 | 822,273 |
| 2017-09-29 | $39.32 | $39.74 | $38.40 | $38.55 | $38.55 | 800,042 |
| 2017-09-28 | $38.02 | $39.71 | $37.83 | $39.44 | $39.44 | 1,053,247 |
| 2017-09-27 | $36.84 | $38.04 | $36.59 | $37.85 | $37.85 | 1,298,484 |
| 2017-09-26 | $36.15 | $36.90 | $35.93 | $36.48 | $36.48 | 707,368 |
| 2017-09-25 | $35.31 | $36.71 | $35.20 | $36.37 | $36.37 | 844,468 |
| 2017-09-22 | $34.80 | $35.44 | $34.36 | $35.17 | $35.17 | 521,719 |
| 2017-09-21 | $34.56 | $35.17 | $34.25 | $34.85 | $34.85 | 458,135 |
| 2017-09-20 | $33.84 | $34.71 | $33.74 | $34.56 | $34.56 | 692,759 |
| 2017-09-19 | $33.61 | $34.13 | $33.34 | $33.99 | $33.99 | 704,140 |
| 2017-09-18 | $33.84 | $35.30 | $33.58 | $33.71 | $33.71 | 958,700 |
| 2017-09-15 | $33.18 | $33.75 | $31.81 | $33.54 | $33.54 | 2,908,931 |
| 2017-09-14 | $34.01 | $34.26 | $32.61 | $32.99 | $32.99 | 1,197,828 |
| 2017-09-13 | $35.31 | $35.85 | $33.38 | $33.84 | $33.84 | 1,457,200 |
| 2017-09-12 | $35.55 | $35.95 | $34.93 | $35.41 | $35.41 | 624,130 |
| 2017-09-11 | $38.50 | $38.55 | $35.20 | $35.45 | $35.45 | 775,773 |
| 2017-09-08 | $36.37 | $37.30 | $36.00 | $36.60 | $36.60 | 407,852 |
| 2017-09-07 | $37.15 | $37.46 | $35.94 | $36.25 | $36.25 | 581,878 |
| 2017-09-06 | $36.84 | $37.49 | $35.76 | $37.07 | $37.07 | 555,416 |
| 2017-09-05 | $37.43 | $37.83 | $36.49 | $36.74 | $36.74 | 916,383 |
| 2017-09-01 | $37.71 | $37.85 | $37.15 | $37.46 | $37.46 | 460,870 |
| 2017-08-31 | $37.45 | $38.03 | $37.02 | $37.63 | $37.63 | 759,825 |
| 2017-08-30 | $37.41 | $37.95 | $36.68 | $37.30 | $37.30 | 583,590 |
| 2017-08-29 | $36.69 | $37.92 | $36.47 | $37.61 | $37.61 | 347,512 |
| 2017-08-28 | $37.43 | $37.75 | $36.88 | $37.32 | $37.32 | 582,660 |
| 2017-08-25 | $37.34 | $37.38 | $36.30 | $37.00 | $37.00 | 757,826 |
| 2017-08-24 | $36.35 | $37.65 | $35.50 | $37.41 | $37.41 | 756,420 |
| 2017-08-23 | $36.49 | $37.35 | $35.92 | $36.02 | $36.02 | 721,931 |
| 2017-08-22 | $35.75 | $37.30 | $35.75 | $36.94 | $36.94 | 960,340 |
| 2017-08-21 | $35.59 | $35.96 | $35.00 | $35.85 | $35.85 | 397,378 |
| 2017-08-18 | $35.16 | $36.14 | $34.78 | $35.52 | $35.52 | 539,938 |
| 2017-08-17 | $36.30 | $36.96 | $35.29 | $35.42 | $35.42 | 793,696 |
| 2017-08-16 | $34.98 | $36.50 | $34.56 | $36.43 | $36.43 | 1,103,625 |
| 2017-08-15 | $35.03 | $35.21 | $34.15 | $34.89 | $34.89 | 647,921 |
| 2017-08-14 | $35.66 | $36.45 | $34.64 | $34.95 | $34.95 | 924,620 |
| 2017-08-11 | $34.50 | $35.91 | $33.77 | $35.54 | $35.54 | 1,995,313 |
| 2017-08-10 | $34.80 | $35.15 | $33.64 | $34.17 | $34.17 | 1,693,797 |
| 2017-08-09 | $36.47 | $36.84 | $34.92 | $34.98 | $34.98 | 2,493,150 |
| 2017-08-08 | $39.51 | $39.69 | $36.37 | $36.84 | $36.84 | 4,282,514 |
| 2017-08-07 | $41.77 | $41.77 | $40.42 | $40.46 | $40.46 | 586,861 |
| 2017-08-04 | $41.40 | $43.46 | $40.13 | $41.79 | $41.79 | 827,700 |
| 2017-08-03 | $43.19 | $43.87 | $42.77 | $43.08 | $43.08 | 454,268 |
| 2017-08-02 | $44.42 | $44.87 | $43.10 | $43.37 | $43.37 | 348,615 |
| 2017-08-01 | $44.08 | $44.54 | $42.85 | $44.28 | $44.28 | 474,791 |
| 2017-07-31 | $42.92 | $45.90 | $42.92 | $44.03 | $44.03 | 1,329,116 |
| 2017-07-28 | $40.75 | $42.67 | $40.53 | $42.13 | $42.13 | 354,486 |
| 2017-07-27 | $43.66 | $43.66 | $40.81 | $41.07 | $41.07 | 669,621 |
| 2017-07-26 | $43.16 | $43.47 | $42.67 | $43.37 | $43.37 | 271,524 |
| 2017-07-25 | $43.45 | $43.62 | $42.51 | $42.94 | $42.94 | 574,503 |
| 2017-07-24 | $40.92 | $43.49 | $40.83 | $43.24 | $43.24 | 1,031,105 |
| 2017-07-21 | $42.40 | $43.00 | $39.25 | $42.22 | $42.22 | 2,631,895 |
| 2017-07-20 | $42.49 | $42.89 | $41.35 | $42.34 | $42.34 | 819,980 |
| 2017-07-19 | $42.38 | $43.03 | $41.10 | $42.46 | $42.46 | 1,249,851 |
| 2017-07-18 | $43.05 | $43.10 | $40.94 | $41.83 | $41.83 | 1,787,737 |
| 2017-07-17 | $47.40 | $47.46 | $42.92 | $42.97 | $42.97 | 2,692,561 |
| 2017-07-14 | $48.31 | $48.97 | $47.37 | $47.40 | $47.40 | 481,885 |
| 2017-07-13 | $47.06 | $48.60 | $46.17 | $48.35 | $48.35 | 901,438 |
| 2017-07-12 | $48.38 | $49.16 | $47.10 | $47.17 | $47.17 | 763,424 |
| 2017-07-11 | $45.44 | $48.63 | $45.30 | $48.16 | $48.16 | 1,340,009 |
| 2017-07-10 | $46.19 | $46.87 | $45.16 | $45.54 | $45.54 | 644,803 |
| 2017-07-07 | $46.80 | $47.24 | $46.23 | $46.30 | $46.30 | 419,796 |
| 2017-07-06 | $47.31 | $47.78 | $46.02 | $46.59 | $46.59 | 877,225 |
| 2017-07-05 | $45.86 | $48.41 | $45.86 | $47.85 | $47.85 | 870,765 |
| 2017-07-03 | $45.37 | $46.59 | $45.32 | $45.95 | $45.95 | 285,825 |
| 2017-06-30 | $45.00 | $45.78 | $44.28 | $45.23 | $45.23 | 759,319 |
| 2017-06-29 | $45.08 | $45.98 | $44.80 | $44.90 | $44.90 | 611,116 |
| 2017-06-28 | $44.97 | $45.91 | $44.68 | $45.25 | $45.25 | 674,751 |
| 2017-06-27 | $46.53 | $47.17 | $44.65 | $44.90 | $44.90 | 771,482 |
| 2017-06-26 | $47.00 | $47.44 | $45.82 | $46.66 | $46.66 | 644,994 |
| 2017-06-23 | $46.49 | $47.29 | $45.97 | $47.12 | $47.12 | 1,426,740 |
| 2017-06-22 | $44.58 | $46.57 | $44.25 | $46.45 | $46.45 | 1,062,277 |
| 2017-06-21 | $42.85 | $44.57 | $42.85 | $44.25 | $44.25 | 907,571 |
| 2017-06-20 | $42.39 | $44.55 | $41.45 | $42.81 | $42.81 | 1,158,584 |
| 2017-06-19 | $41.00 | $42.83 | $41.00 | $42.22 | $42.22 | 888,844 |
| 2017-06-16 | $40.45 | $41.09 | $39.85 | $40.83 | $40.83 | 798,286 |
| 2017-06-15 | $41.33 | $42.10 | $40.05 | $40.54 | $40.54 | 912,092 |
| 2017-06-14 | $39.42 | $41.60 | $39.31 | $41.57 | $41.57 | 956,825 |
| 2017-06-13 | $39.04 | $39.79 | $38.80 | $39.47 | $39.47 | 590,298 |
| 2017-06-12 | $38.08 | $39.15 | $37.86 | $38.91 | $38.91 | 688,452 |
| 2017-06-09 | $38.59 | $39.09 | $37.87 | $38.32 | $38.32 | 893,108 |
| 2017-06-08 | $38.55 | $39.23 | $38.09 | $38.44 | $38.44 | 580,368 |
| 2017-06-07 | $38.69 | $39.98 | $38.40 | $38.61 | $38.61 | 783,204 |
| 2017-06-06 | $38.50 | $40.00 | $38.20 | $38.76 | $38.76 | 1,306,916 |
| 2017-06-05 | $35.85 | $39.00 | $35.75 | $38.75 | $38.75 | 2,685,764 |
| 2017-06-02 | $35.13 | $35.61 | $34.62 | $35.08 | $35.08 | 731,634 |
| 2017-06-01 | $34.72 | $35.46 | $34.43 | $35.09 | $35.09 | 796,030 |
| 2017-05-31 | $34.85 | $35.09 | $33.82 | $34.62 | $34.62 | 764,347 |
| 2017-05-30 | $34.94 | $35.23 | $33.58 | $34.50 | $34.50 | 1,251,809 |
| 2017-05-26 | $36.03 | $36.20 | $34.79 | $34.93 | $34.93 | 1,348,866 |
| 2017-05-25 | $38.57 | $38.58 | $36.12 | $36.20 | $36.20 | 1,815,247 |
| 2017-05-24 | $37.20 | $37.90 | $36.59 | $37.37 | $37.37 | 1,063,701 |
| 2017-05-23 | $37.14 | $37.78 | $36.26 | $37.16 | $37.16 | 975,050 |
| 2017-05-22 | $40.86 | $41.99 | $36.75 | $37.24 | $37.24 | 7,519,375 |
| 2017-05-19 | $35.01 | $35.49 | $34.20 | $34.93 | $34.93 | 798,738 |
| 2017-05-18 | $32.87 | $35.10 | $32.01 | $35.00 | $35.00 | 1,346,426 |
| 2017-05-17 | $33.93 | $34.75 | $32.80 | $32.88 | $32.88 | 975,060 |
| 2017-05-16 | $35.23 | $35.23 | $33.56 | $34.34 | $34.34 | 1,018,576 |
| 2017-05-15 | $35.23 | $35.62 | $34.71 | $34.96 | $34.96 | 561,574 |
| 2017-05-12 | $34.32 | $35.80 | $33.94 | $35.52 | $35.52 | 720,814 |
| 2017-05-11 | $35.25 | $35.55 | $34.00 | $34.31 | $34.31 | 1,012,516 |
| 2017-05-10 | $36.38 | $36.43 | $35.00 | $35.32 | $35.32 | 723,229 |
| 2017-05-09 | $35.77 | $36.65 | $35.16 | $36.53 | $36.53 | 786,676 |
| 2017-05-08 | $35.65 | $36.53 | $35.41 | $35.64 | $35.64 | 533,967 |
| 2017-05-05 | $36.50 | $36.88 | $35.00 | $35.75 | $35.75 | 858,405 |
| 2017-05-04 | $37.35 | $37.65 | $35.87 | $36.47 | $36.47 | 877,121 |
| 2017-05-03 | $35.88 | $37.33 | $35.53 | $37.00 | $37.00 | 1,583,482 |
| 2017-05-02 | $34.80 | $35.85 | $31.58 | $35.47 | $35.47 | 4,187,744 |
| 2017-05-01 | $39.07 | $39.90 | $34.41 | $35.31 | $35.31 | 3,843,001 |
| 2017-04-28 | $38.72 | $43.30 | $37.01 | $39.07 | $39.07 | 5,992,358 |
| 2017-04-27 | $39.34 | $39.89 | $38.05 | $38.72 | $38.72 | 613,059 |
| 2017-04-26 | $39.44 | $39.94 | $39.16 | $39.22 | $39.22 | 383,543 |
| 2017-04-25 | $39.16 | $39.95 | $38.90 | $39.45 | $39.45 | 735,052 |
| 2017-04-24 | $38.64 | $39.48 | $38.35 | $38.78 | $38.78 | 626,887 |
| 2017-04-21 | $38.18 | $38.41 | $37.50 | $38.23 | $38.23 | 396,263 |
| 2017-04-20 | $37.53 | $38.74 | $37.51 | $38.11 | $38.11 | 701,939 |
| 2017-04-19 | $36.86 | $38.15 | $36.86 | $37.73 | $37.73 | 384,175 |
| 2017-04-18 | $36.86 | $36.95 | $35.85 | $36.54 | $36.54 | 331,801 |
| 2017-04-17 | $36.39 | $37.27 | $36.00 | $37.02 | $37.02 | 320,135 |
| 2017-04-13 | $35.45 | $36.88 | $35.45 | $36.45 | $36.45 | 436,022 |
| 2017-04-12 | $35.67 | $35.98 | $35.30 | $35.53 | $35.53 | 361,341 |
| 2017-04-11 | $36.27 | $37.25 | $35.38 | $35.49 | $35.49 | 528,421 |
| 2017-04-10 | $37.18 | $37.63 | $36.33 | $36.36 | $36.36 | 307,417 |
| 2017-04-07 | $36.23 | $37.35 | $36.06 | $37.24 | $37.24 | 401,423 |
| 2017-04-06 | $35.84 | $36.63 | $34.91 | $36.51 | $36.51 | 733,311 |
| 2017-04-05 | $37.39 | $38.00 | $35.55 | $35.78 | $35.78 | 719,369 |
| 2017-04-04 | $38.43 | $39.13 | $37.31 | $37.42 | $37.42 | 545,064 |
| 2017-04-03 | $39.07 | $39.61 | $38.10 | $38.19 | $38.19 | 692,664 |
| 2017-03-31 | $39.96 | $39.96 | $37.93 | $38.65 | $38.65 | 427,482 |
| 2017-03-30 | $39.13 | $39.94 | $38.68 | $38.84 | $38.84 | 489,272 |
| 2017-03-29 | $38.70 | $39.83 | $38.31 | $39.06 | $39.06 | 503,392 |
| 2017-03-28 | $39.00 | $39.43 | $38.33 | $38.57 | $38.57 | 346,968 |
| 2017-03-27 | $37.50 | $39.43 | $37.20 | $38.96 | $38.96 | 558,098 |
| 2017-03-24 | $37.44 | $38.61 | $37.38 | $38.18 | $38.18 | 990,246 |
| 2017-03-23 | $37.27 | $38.68 | $36.50 | $37.29 | $37.29 | 846,943 |
| 2017-03-22 | $36.92 | $37.43 | $35.45 | $36.87 | $36.87 | 892,408 |
| 2017-03-21 | $38.37 | $38.65 | $35.17 | $35.63 | $35.63 | 1,328,590 |
| 2017-03-20 | $38.96 | $39.47 | $37.60 | $38.22 | $38.22 | 572,922 |
| 2017-03-17 | $37.83 | $38.79 | $37.76 | $37.94 | $37.94 | 1,779,302 |
| 2017-03-16 | $39.30 | $39.70 | $37.75 | $38.08 | $38.08 | 821,329 |
| 2017-03-15 | $40.41 | $40.76 | $38.92 | $39.19 | $39.19 | 1,251,090 |
| 2017-03-14 | $41.61 | $41.77 | $39.97 | $40.06 | $40.06 | 1,284,537 |
| 2017-03-13 | $40.23 | $42.05 | $39.67 | $41.78 | $41.78 | 962,860 |
| 2017-03-10 | $40.00 | $41.94 | $38.34 | $40.85 | $40.85 | 3,203,459 |
| 2017-03-09 | $43.65 | $45.40 | $42.73 | $43.11 | $43.11 | 997,244 |
| 2017-03-08 | $42.37 | $45.00 | $42.09 | $43.62 | $43.62 | 814,982 |
| 2017-03-07 | $41.46 | $42.62 | $41.02 | $42.18 | $42.18 | 523,594 |
| 2017-03-06 | $41.75 | $42.74 | $40.77 | $42.11 | $42.11 | 536,575 |
| 2017-03-03 | $42.08 | $42.47 | $41.17 | $41.95 | $41.95 | 362,123 |
| 2017-03-02 | $42.19 | $43.21 | $41.51 | $41.70 | $41.70 | 457,285 |
| 2017-03-01 | $42.84 | $43.67 | $41.94 | $42.30 | $42.30 | 724,452 |
| 2017-02-28 | $44.07 | $45.00 | $42.04 | $42.14 | $42.14 | 778,495 |
| 2017-02-27 | $40.98 | $44.30 | $40.55 | $43.60 | $43.60 | 806,915 |
| 2017-02-24 | $41.70 | $42.62 | $40.61 | $41.05 | $41.05 | 930,629 |
| 2017-02-23 | $42.81 | $43.39 | $41.59 | $43.19 | $43.19 | 522,039 |
| 2017-02-22 | $43.45 | $44.33 | $42.20 | $42.48 | $42.48 | 488,788 |
| 2017-02-21 | $45.89 | $45.99 | $43.20 | $43.81 | $43.81 | 550,347 |
| 2017-02-17 | $45.13 | $45.72 | $44.50 | $45.65 | $45.65 | 400,186 |
| 2017-02-16 | $48.07 | $48.26 | $44.21 | $45.16 | $45.16 | 1,312,115 |
| 2017-02-15 | $45.09 | $48.44 | $44.55 | $48.06 | $48.06 | 1,507,148 |
| 2017-02-14 | $42.30 | $45.35 | $42.27 | $45.01 | $45.01 | 843,601 |
| 2017-02-13 | $43.58 | $44.03 | $42.73 | $42.82 | $42.82 | 308,870 |
| 2017-02-10 | $44.20 | $44.50 | $43.33 | $43.59 | $43.59 | 293,468 |
| 2017-02-09 | $43.07 | $44.20 | $42.27 | $43.91 | $43.91 | 324,192 |
| 2017-02-08 | $41.57 | $43.25 | $40.88 | $43.10 | $43.10 | 634,157 |
| 2017-02-07 | $42.89 | $42.92 | $41.38 | $41.86 | $41.86 | 528,219 |
| 2017-02-06 | $42.98 | $43.29 | $41.91 | $42.71 | $42.71 | 461,514 |
| 2017-02-03 | $43.71 | $43.90 | $42.56 | $43.46 | $43.46 | 442,986 |
| 2017-02-02 | $42.96 | $43.63 | $42.12 | $43.35 | $43.35 | 359,630 |
| 2017-02-01 | $44.18 | $44.60 | $42.74 | $43.13 | $43.13 | 518,419 |
| 2017-01-31 | $41.19 | $43.66 | $41.02 | $43.52 | $43.52 | 720,725 |
| 2017-01-30 | $44.02 | $44.89 | $42.01 | $42.19 | $42.19 | 433,539 |
| 2017-01-27 | $42.22 | $43.71 | $41.53 | $43.67 | $43.67 | 549,485 |
| 2017-01-26 | $42.09 | $43.40 | $41.99 | $42.05 | $42.05 | 520,416 |
| 2017-01-25 | $41.25 | $41.98 | $40.75 | $41.87 | $41.87 | 627,480 |
| 2017-01-24 | $42.67 | $43.55 | $40.39 | $41.11 | $41.11 | 795,437 |
| 2017-01-23 | $45.00 | $45.25 | $42.04 | $42.53 | $42.53 | 646,255 |
| 2017-01-20 | $44.94 | $45.09 | $44.19 | $44.85 | $44.85 | 745,061 |
| 2017-01-19 | $44.70 | $45.18 | $43.77 | $44.82 | $44.82 | 517,883 |
| 2017-01-18 | $43.65 | $45.50 | $43.42 | $44.68 | $44.68 | 743,773 |
| 2017-01-17 | $44.78 | $45.04 | $42.70 | $42.81 | $42.81 | 855,879 |
| 2017-01-13 | $44.47 | $46.60 | $44.30 | $45.46 | $45.46 | 917,439 |
| 2017-01-12 | $44.00 | $45.08 | $42.54 | $44.20 | $44.20 | 615,539 |
| 2017-01-11 | $45.76 | $46.55 | $42.67 | $44.32 | $44.32 | 1,208,899 |
| 2017-01-10 | $43.85 | $46.73 | $43.28 | $45.39 | $45.39 | 1,079,347 |
| 2017-01-09 | $43.00 | $44.30 | $41.05 | $43.64 | $43.64 | 1,075,623 |
| 2017-01-06 | $41.11 | $43.37 | $40.75 | $42.44 | $42.44 | 661,840 |
| 2017-01-05 | $40.00 | $40.90 | $39.29 | $40.75 | $40.75 | 555,424 |
| 2017-01-04 | $37.80 | $40.02 | $37.50 | $39.85 | $39.85 | 944,262 |
| 2017-01-03 | $38.42 | $39.23 | $36.61 | $37.61 | $37.61 | 736,688 |
| 2016-12-30 | $38.41 | $38.79 | $37.80 | $38.03 | $38.03 | 401,645 |
| 2016-12-29 | $38.50 | $39.22 | $38.02 | $38.25 | $38.25 | 278,051 |
| 2016-12-28 | $38.29 | $38.86 | $37.86 | $38.43 | $38.43 | 387,326 |
| 2016-12-27 | $39.90 | $40.54 | $38.45 | $38.53 | $38.53 | 354,985 |
| 2016-12-23 | $37.86 | $39.88 | $37.15 | $39.76 | $39.76 | 646,411 |
| 2016-12-22 | $38.56 | $38.99 | $37.62 | $38.25 | $38.25 | 607,553 |
| 2016-12-21 | $40.72 | $41.00 | $38.96 | $38.99 | $38.99 | 685,183 |
| 2016-12-20 | $42.00 | $42.74 | $40.10 | $41.00 | $41.00 | 861,755 |
| 2016-12-19 | $43.85 | $44.98 | $41.65 | $42.09 | $42.09 | 498,076 |
| 2016-12-16 | $44.08 | $44.81 | $43.26 | $43.85 | $43.85 | 2,204,130 |
| 2016-12-15 | $41.25 | $45.66 | $41.15 | $43.93 | $43.93 | 1,163,437 |
| 2016-12-14 | $41.42 | $42.10 | $38.55 | $41.28 | $41.28 | 1,374,294 |
| 2016-12-13 | $43.93 | $44.40 | $41.30 | $41.49 | $41.49 | 656,704 |
| 2016-12-12 | $43.79 | $44.39 | $41.89 | $43.63 | $43.63 | 813,945 |
| 2016-12-09 | $47.60 | $49.39 | $43.90 | $43.94 | $43.94 | 1,372,860 |
| 2016-12-08 | $52.77 | $53.00 | $42.96 | $47.07 | $47.07 | 3,771,509 |
| 2016-12-07 | $54.00 | $55.00 | $52.95 | $53.50 | $53.50 | 921,898 |
| 2016-12-06 | $52.99 | $55.30 | $52.35 | $55.01 | $55.01 | 750,844 |
| 2016-12-05 | $51.26 | $53.38 | $51.26 | $52.59 | $52.59 | 822,372 |
| 2016-12-02 | $50.79 | $51.67 | $50.03 | $50.60 | $50.60 | 673,682 |
| 2016-12-01 | $53.04 | $53.79 | $50.43 | $50.54 | $50.54 | 832,184 |
| 2016-11-30 | $53.22 | $54.42 | $52.70 | $53.22 | $53.22 | 580,131 |
| 2016-11-29 | $51.59 | $53.87 | $51.02 | $53.04 | $53.04 | 606,543 |
| 2016-11-28 | $53.69 | $54.02 | $51.07 | $51.65 | $51.65 | 463,714 |
| 2016-11-25 | $53.44 | $54.40 | $52.11 | $54.19 | $54.19 | 319,870 |
| 2016-11-23 | $49.75 | $53.09 | $48.55 | $52.96 | $52.96 | 755,540 |
| 2016-11-22 | $51.80 | $51.95 | $48.51 | $49.74 | $49.74 | 568,305 |
| 2016-11-21 | $52.69 | $52.95 | $50.46 | $51.63 | $51.63 | 369,190 |
| 2016-11-18 | $53.58 | $54.44 | $52.19 | $52.77 | $52.77 | 431,231 |
| 2016-11-17 | $51.83 | $53.55 | $51.28 | $53.19 | $53.19 | 653,737 |
| 2016-11-16 | $54.85 | $55.94 | $52.30 | $52.48 | $52.48 | 1,003,095 |
| 2016-11-15 | $54.06 | $55.97 | $53.20 | $54.90 | $54.90 | 836,677 |
| 2016-11-14 | $52.29 | $54.40 | $51.61 | $54.27 | $54.27 | 1,111,231 |
| 2016-11-11 | $50.07 | $53.09 | $50.00 | $52.84 | $52.84 | 989,903 |
| 2016-11-10 | $48.00 | $51.81 | $46.59 | $51.08 | $51.08 | 1,309,467 |
| 2016-11-09 | $43.87 | $47.68 | $43.78 | $46.86 | $46.86 | 1,288,254 |
| 2016-11-08 | $41.67 | $42.13 | $40.26 | $41.28 | $41.28 | 838,845 |
| 2016-11-07 | $41.19 | $42.64 | $40.32 | $42.00 | $42.00 | 813,071 |
| 2016-11-04 | $36.82 | $40.97 | $36.82 | $40.07 | $40.07 | 1,114,919 |
| 2016-11-03 | $39.53 | $39.77 | $35.92 | $36.80 | $36.80 | 2,021,439 |
| 2016-11-02 | $41.77 | $42.22 | $38.35 | $39.56 | $39.56 | 1,212,125 |
| 2016-11-01 | $42.76 | $43.63 | $41.55 | $42.49 | $42.49 | 916,424 |
| 2016-10-31 | $42.95 | $43.01 | $42.05 | $42.92 | $42.92 | 800,705 |
| 2016-10-28 | $42.85 | $44.19 | $42.00 | $43.09 | $43.09 | 982,404 |
| 2016-10-27 | $44.62 | $44.89 | $42.33 | $43.03 | $43.03 | 999,422 |
| 2016-10-26 | $46.09 | $46.56 | $43.70 | $44.44 | $44.44 | 998,227 |
| 2016-10-25 | $47.59 | $48.74 | $45.50 | $46.14 | $46.14 | 2,366,859 |
| 2016-10-24 | $51.14 | $51.26 | $47.45 | $47.54 | $47.54 | 1,521,040 |
| 2016-10-21 | $51.02 | $51.85 | $50.25 | $51.14 | $51.14 | 534,552 |
| 2016-10-20 | $50.50 | $52.00 | $50.20 | $51.72 | $51.72 | 549,188 |
| 2016-10-19 | $52.25 | $52.87 | $50.74 | $51.02 | $51.02 | 580,020 |
| 2016-10-18 | $51.12 | $52.90 | $51.02 | $52.52 | $52.52 | 785,948 |
| 2016-10-17 | $52.00 | $52.30 | $50.58 | $50.86 | $50.86 | 1,084,522 |
| 2016-10-14 | $53.00 | $54.00 | $51.69 | $52.53 | $52.53 | 1,525,890 |
| 2016-10-13 | $51.61 | $53.10 | $50.60 | $52.47 | $52.47 | 898,615 |
| 2016-10-12 | $53.99 | $54.12 | $51.55 | $52.40 | $52.40 | 886,476 |
| 2016-10-11 | $53.41 | $54.40 | $53.18 | $53.76 | $53.76 | 2,210,982 |
| 2016-10-10 | $51.85 | $52.56 | $51.70 | $52.10 | $52.10 | 550,078 |
| 2016-10-07 | $51.83 | $52.89 | $51.30 | $51.60 | $51.60 | 529,141 |
| 2016-10-06 | $52.47 | $52.99 | $51.20 | $52.08 | $52.08 | 747,772 |
| 2016-10-05 | $52.58 | $54.21 | $52.35 | $53.01 | $53.01 | 587,351 |
| 2016-10-04 | $53.49 | $54.72 | $52.22 | $52.53 | $52.53 | 685,486 |
| 2016-10-03 | $53.95 | $54.37 | $52.29 | $53.19 | $53.19 | 760,527 |
| 2016-09-30 | $55.40 | $55.68 | $53.13 | $54.09 | $54.09 | 1,164,909 |
| 2016-09-29 | $57.97 | $58.58 | $55.06 | $55.20 | $55.20 | 1,352,163 |
| 2016-09-28 | $57.10 | $59.22 | $55.86 | $58.13 | $58.13 | 2,375,730 |
| 2016-09-27 | $55.87 | $57.11 | $55.59 | $56.85 | $56.85 | 402,894 |
| 2016-09-26 | $56.00 | $56.95 | $55.51 | $56.08 | $56.08 | 426,915 |
| 2016-09-23 | $57.38 | $57.99 | $56.50 | $56.52 | $56.52 | 401,316 |
| 2016-09-22 | $57.15 | $57.70 | $56.85 | $57.41 | $57.41 | 720,222 |
| 2016-09-21 | $57.19 | $57.82 | $55.12 | $56.82 | $56.82 | 1,067,180 |
| 2016-09-20 | $55.63 | $57.20 | $55.27 | $56.73 | $56.73 | 1,093,675 |
| 2016-09-19 | $55.55 | $57.66 | $54.12 | $55.11 | $55.11 | 1,659,474 |
| 2016-09-16 | $54.24 | $55.42 | $53.78 | $55.12 | $55.12 | 1,640,749 |
| 2016-09-15 | $54.51 | $54.74 | $53.08 | $54.49 | $54.49 | 640,141 |
| 2016-09-14 | $53.11 | $54.85 | $52.75 | $54.41 | $54.41 | 1,084,556 |
| 2016-09-13 | $54.25 | $54.39 | $51.41 | $53.18 | $53.18 | 1,515,196 |
| 2016-09-12 | $53.16 | $54.99 | $53.05 | $54.77 | $54.77 | 1,403,055 |
| 2016-09-09 | $55.50 | $56.31 | $53.83 | $53.87 | $53.87 | 980,898 |
| 2016-09-08 | $56.41 | $56.91 | $55.25 | $56.24 | $56.24 | 668,677 |
| 2016-09-07 | $56.14 | $57.50 | $55.73 | $56.41 | $56.41 | 1,044,622 |
| 2016-09-06 | $56.55 | $56.90 | $55.54 | $56.02 | $56.02 | 911,326 |
| 2016-09-02 | $56.26 | $57.71 | $55.60 | $56.56 | $56.56 | 897,120 |
| 2016-09-01 | $55.02 | $55.73 | $54.05 | $55.68 | $55.68 | 822,537 |
| 2016-08-31 | $55.19 | $55.71 | $54.29 | $54.84 | $54.84 | 497,825 |
| 2016-08-30 | $54.50 | $55.95 | $54.25 | $55.51 | $55.51 | 652,577 |
| 2016-08-29 | $54.58 | $55.27 | $53.84 | $54.54 | $54.54 | 715,960 |
| 2016-08-26 | $53.30 | $54.61 | $52.52 | $54.29 | $54.29 | 1,006,724 |
| 2016-08-25 | $54.63 | $55.40 | $51.58 | $53.33 | $53.33 | 1,080,187 |
| 2016-08-24 | $55.96 | $57.59 | $54.00 | $54.65 | $54.65 | 1,219,941 |
| 2016-08-23 | $58.14 | $58.14 | $56.52 | $56.74 | $56.74 | 547,837 |
| 2016-08-22 | $57.10 | $58.00 | $56.00 | $57.44 | $57.44 | 1,166,094 |
| 2016-08-19 | $57.46 | $57.91 | $56.10 | $56.54 | $56.54 | 2,033,395 |
| 2016-08-18 | $55.53 | $57.24 | $54.77 | $56.40 | $56.40 | 1,361,683 |
| 2016-08-17 | $56.92 | $56.92 | $54.01 | $55.31 | $55.31 | 890,559 |
| 2016-08-16 | $57.89 | $59.88 | $53.59 | $55.74 | $55.74 | 1,951,116 |
| 2016-08-15 | $56.50 | $57.90 | $54.20 | $57.72 | $57.72 | 1,171,367 |
| 2016-08-12 | $51.87 | $56.97 | $51.85 | $56.74 | $56.74 | 2,232,348 |
| 2016-08-11 | $54.03 | $54.23 | $48.51 | $51.59 | $51.59 | 2,238,307 |
| 2016-08-10 | $54.00 | $54.22 | $51.00 | $51.97 | $51.97 | 1,073,778 |
| 2016-08-09 | $52.66 | $54.35 | $51.64 | $53.54 | $53.54 | 830,861 |
| 2016-08-08 | $54.22 | $54.71 | $52.00 | $52.37 | $52.37 | 1,089,781 |
| 2016-08-05 | $50.99 | $55.00 | $50.09 | $54.97 | $54.97 | 1,183,028 |
| 2016-08-04 | $53.29 | $53.29 | $50.22 | $50.55 | $50.55 | 2,176,677 |
| 2016-08-03 | $50.00 | $56.89 | $49.83 | $53.00 | $53.00 | 4,079,552 |
| 2016-08-02 | $46.90 | $49.55 | $45.15 | $48.98 | $48.98 | 1,005,597 |
| 2016-08-01 | $47.51 | $48.20 | $46.38 | $47.01 | $47.01 | 487,474 |
| 2016-07-29 | $45.61 | $47.54 | $45.14 | $47.12 | $47.12 | 458,173 |
| 2016-07-28 | $46.35 | $46.53 | $44.73 | $45.80 | $45.80 | 368,829 |
| 2016-07-27 | $45.20 | $46.65 | $44.68 | $46.53 | $46.53 | 450,884 |
| 2016-07-26 | $44.33 | $45.93 | $44.09 | $45.02 | $45.02 | 348,533 |
| 2016-07-25 | $45.29 | $45.31 | $43.00 | $44.63 | $44.63 | 402,958 |
| 2016-07-22 | $42.20 | $45.31 | $41.93 | $45.26 | $45.26 | 623,535 |
| 2016-07-21 | $41.70 | $43.39 | $40.99 | $42.21 | $42.21 | 610,012 |
| 2016-07-20 | $39.26 | $41.61 | $39.00 | $41.39 | $41.39 | 551,413 |
| 2016-07-19 | $40.28 | $40.75 | $39.00 | $39.03 | $39.03 | 455,800 |
| 2016-07-18 | $40.29 | $40.46 | $39.54 | $40.38 | $40.38 | 245,264 |
| 2016-07-15 | $39.12 | $41.07 | $38.95 | $40.35 | $40.35 | 417,777 |
| 2016-07-14 | $39.96 | $39.96 | $38.20 | $39.00 | $39.00 | 501,867 |
| 2016-07-13 | $42.59 | $42.84 | $39.10 | $39.27 | $39.27 | 661,388 |
| 2016-07-12 | $42.80 | $42.94 | $41.89 | $42.41 | $42.41 | 531,347 |
| 2016-07-11 | $41.61 | $43.06 | $41.16 | $42.44 | $42.44 | 569,208 |
| 2016-07-08 | $40.54 | $41.75 | $40.18 | $41.25 | $41.25 | 585,424 |
| 2016-07-07 | $39.80 | $41.75 | $39.30 | $40.48 | $40.48 | 640,327 |
| 2016-07-06 | $37.97 | $40.20 | $37.95 | $39.64 | $39.64 | 660,860 |
| 2016-07-05 | $37.92 | $38.70 | $37.75 | $38.17 | $38.17 | 449,636 |
| 2016-07-01 | $36.64 | $38.75 | $36.45 | $38.53 | $38.53 | 635,518 |
| 2016-06-30 | $36.87 | $36.94 | $36.05 | $36.75 | $36.75 | 499,772 |
| 2016-06-29 | $36.26 | $37.14 | $35.63 | $36.98 | $36.98 | 464,424 |
| 2016-06-28 | $34.23 | $35.79 | $34.11 | $35.77 | $35.77 | 634,580 |
| 2016-06-27 | $34.52 | $35.21 | $33.32 | $33.60 | $33.60 | 612,853 |
| 2016-06-24 | $34.87 | $36.00 | $34.78 | $35.22 | $35.22 | 736,520 |
| 2016-06-23 | $36.31 | $37.31 | $35.92 | $37.24 | $37.24 | 364,399 |
| 2016-06-22 | $36.03 | $37.39 | $34.97 | $35.67 | $35.67 | 410,273 |
| 2016-06-21 | $36.37 | $36.75 | $35.07 | $35.89 | $35.89 | 579,078 |
| 2016-06-20 | $36.34 | $37.56 | $35.99 | $36.33 | $36.33 | 504,640 |
| 2016-06-17 | $36.05 | $37.35 | $35.66 | $36.04 | $36.04 | 1,182,172 |
| 2016-06-16 | $35.33 | $36.15 | $34.94 | $35.93 | $35.93 | 306,233 |
| 2016-06-15 | $35.58 | $36.35 | $35.10 | $35.61 | $35.61 | 378,082 |
| 2016-06-14 | $35.00 | $35.88 | $34.60 | $35.37 | $35.37 | 473,948 |
| 2016-06-13 | $36.31 | $36.64 | $34.67 | $35.06 | $35.06 | 683,065 |
| 2016-06-10 | $36.26 | $36.88 | $34.56 | $36.64 | $36.64 | 484,893 |
| 2016-06-09 | $37.70 | $38.41 | $36.63 | $36.69 | $36.69 | 364,425 |
| 2016-06-08 | $38.21 | $39.83 | $38.00 | $38.42 | $38.42 | 499,335 |
| 2016-06-07 | $39.13 | $39.89 | $38.22 | $38.28 | $38.28 | 467,398 |
| 2016-06-06 | $37.55 | $40.00 | $36.57 | $39.42 | $39.42 | 718,702 |
| 2016-06-03 | $40.01 | $40.91 | $37.51 | $37.60 | $37.60 | 794,657 |
| 2016-06-02 | $37.25 | $39.94 | $37.25 | $39.91 | $39.91 | 807,288 |
| 2016-06-01 | $36.46 | $37.85 | $36.03 | $37.49 | $37.49 | 709,404 |
| 2016-05-31 | $35.49 | $37.98 | $35.24 | $36.26 | $36.26 | 880,811 |
| 2016-05-27 | $33.34 | $35.13 | $33.08 | $35.05 | $35.05 | 481,481 |
| 2016-05-26 | $34.51 | $34.91 | $33.16 | $33.65 | $33.65 | 648,638 |
| 2016-05-25 | $35.98 | $36.21 | $34.50 | $34.90 | $34.90 | 458,092 |
| 2016-05-24 | $34.78 | $35.92 | $34.21 | $35.66 | $35.66 | 591,626 |
| 2016-05-23 | $34.17 | $35.35 | $34.15 | $34.40 | $34.40 | 586,501 |
| 2016-05-20 | $32.08 | $33.76 | $31.88 | $33.73 | $33.73 | 514,302 |
| 2016-05-19 | $32.57 | $33.42 | $31.41 | $32.04 | $32.04 | 429,078 |
| 2016-05-18 | $33.00 | $33.73 | $32.69 | $32.90 | $32.90 | 523,282 |
| 2016-05-17 | $31.29 | $33.75 | $30.91 | $33.07 | $33.07 | 692,710 |
| 2016-05-16 | $30.80 | $32.00 | $30.55 | $31.50 | $31.50 | 488,563 |
| 2016-05-13 | $30.34 | $31.96 | $29.78 | $30.48 | $30.48 | 429,346 |
| 2016-05-12 | $32.19 | $32.19 | $30.10 | $30.28 | $30.28 | 612,234 |
| 2016-05-11 | $33.31 | $34.14 | $32.06 | $32.16 | $32.16 | 636,641 |
| 2016-05-10 | $33.58 | $34.26 | $32.24 | $33.53 | $33.53 | 717,797 |
| 2016-05-09 | $30.52 | $33.77 | $30.50 | $33.28 | $33.28 | 837,484 |
| 2016-05-06 | $30.68 | $32.19 | $29.27 | $30.93 | $30.93 | 786,181 |
| 2016-05-05 | $33.00 | $33.00 | $30.25 | $30.49 | $30.49 | 1,091,554 |
| 2016-05-04 | $35.00 | $35.32 | $32.44 | $33.04 | $33.04 | 642,929 |
| 2016-05-03 | $36.10 | $36.70 | $35.00 | $35.26 | $35.26 | 466,009 |
| 2016-05-02 | $35.74 | $36.66 | $35.08 | $36.64 | $36.64 | 1,187,571 |
| 2016-04-29 | $36.48 | $37.33 | $35.58 | $35.60 | $35.60 | 559,756 |
| 2016-04-28 | $37.01 | $38.03 | $36.23 | $36.53 | $36.53 | 360,096 |
| 2016-04-27 | $37.30 | $37.95 | $35.89 | $37.38 | $37.38 | 510,842 |
| 2016-04-26 | $38.20 | $38.93 | $36.39 | $37.41 | $37.41 | 597,729 |
| 2016-04-25 | $38.73 | $39.71 | $37.90 | $38.34 | $38.34 | 833,159 |
| 2016-04-22 | $38.43 | $39.07 | $37.33 | $38.78 | $38.78 | 666,838 |
| 2016-04-21 | $36.05 | $38.79 | $35.95 | $38.26 | $38.26 | 792,097 |
| 2016-04-20 | $36.53 | $37.01 | $35.34 | $36.00 | $36.00 | 575,859 |
| 2016-04-19 | $36.70 | $37.22 | $35.30 | $36.66 | $36.66 | 543,024 |
| 2016-04-18 | $36.70 | $37.93 | $35.54 | $36.19 | $36.19 | 733,889 |
| 2016-04-15 | $36.28 | $36.91 | $35.24 | $36.74 | $36.74 | 715,681 |
| 2016-04-14 | $34.66 | $36.66 | $34.20 | $36.42 | $36.42 | 667,362 |
| 2016-04-13 | $34.24 | $35.00 | $33.55 | $34.93 | $34.93 | 486,274 |
| 2016-04-12 | $33.30 | $34.34 | $32.60 | $33.82 | $33.82 | 751,272 |
| 2016-04-11 | $35.45 | $35.58 | $33.20 | $33.34 | $33.34 | 1,094,929 |
| 2016-04-08 | $38.15 | $38.15 | $34.84 | $35.44 | $35.44 | 1,856,479 |
| 2016-04-07 | $35.39 | $39.39 | $34.81 | $37.08 | $37.08 | 2,558,149 |
| 2016-04-06 | $32.58 | $35.98 | $32.58 | $35.69 | $35.69 | 1,374,175 |
| 2016-04-05 | $32.54 | $33.75 | $32.12 | $32.43 | $32.43 | 788,154 |
| 2016-04-04 | $34.67 | $34.96 | $32.92 | $33.03 | $33.03 | 1,396,091 |
| 2016-04-01 | $31.95 | $35.34 | $31.03 | $34.67 | $34.67 | 2,319,539 |
| 2016-03-31 | $32.36 | $33.23 | $30.80 | $31.44 | $31.44 | 1,834,344 |
| 2016-03-30 | $31.20 | $34.12 | $30.07 | $32.83 | $32.83 | 3,772,413 |
| 2016-03-29 | $30.42 | $30.97 | $28.00 | $30.84 | $30.84 | 1,998,864 |
| 2016-03-28 | $32.97 | $33.41 | $30.05 | $30.25 | $30.25 | 1,736,042 |
| 2016-03-24 | $32.91 | $34.66 | $31.04 | $32.96 | $32.96 | 1,481,272 |
| 2016-03-23 | $36.04 | $36.95 | $32.92 | $33.22 | $33.22 | 1,464,912 |
| 2016-03-22 | $33.01 | $36.63 | $33.01 | $35.58 | $35.58 | 1,935,475 |
| 2016-03-21 | $31.71 | $35.46 | $31.66 | $33.16 | $33.16 | 1,399,537 |
| 2016-03-18 | $31.39 | $33.33 | $30.23 | $32.00 | $32.00 | 2,051,867 |
| 2016-03-17 | $30.19 | $31.84 | $28.18 | $31.37 | $31.37 | 1,416,899 |
| 2016-03-16 | $30.45 | $31.46 | $28.34 | $30.02 | $30.02 | 943,595 |
| 2016-03-15 | $33.65 | $33.99 | $30.06 | $30.48 | $30.48 | 1,089,701 |
| 2016-03-14 | $34.73 | $35.24 | $33.00 | $34.18 | $34.18 | 1,469,901 |
| 2016-03-11 | $35.24 | $35.89 | $32.90 | $35.02 | $35.02 | 1,566,062 |
| 2016-03-10 | $37.35 | $38.83 | $33.35 | $34.87 | $34.87 | 2,145,140 |
| 2016-03-09 | $32.97 | $37.79 | $31.09 | $37.07 | $37.07 | 2,465,540 |
| 2016-03-08 | $33.24 | $34.75 | $31.81 | $32.09 | $32.09 | 1,248,669 |
| 2016-03-07 | $31.33 | $34.00 | $31.28 | $33.49 | $33.49 | 788,622 |
| 2016-03-04 | $31.20 | $33.10 | $30.28 | $31.80 | $31.80 | 824,459 |
| 2016-03-03 | $31.24 | $31.62 | $30.37 | $30.74 | $30.74 | 568,902 |
| 2016-03-02 | $30.99 | $31.78 | $29.71 | $31.06 | $31.06 | 1,246,431 |
| 2016-03-01 | $29.56 | $30.73 | $28.61 | $30.68 | $30.68 | 695,965 |
| 2016-02-29 | $29.95 | $30.30 | $29.10 | $29.30 | $29.30 | 485,761 |
| 2016-02-26 | $30.95 | $31.73 | $29.02 | $30.00 | $30.00 | 828,882 |
| 2016-02-25 | $32.10 | $33.81 | $30.80 | $30.92 | $30.92 | 1,695,346 |
| 2016-02-24 | $30.88 | $34.40 | $28.75 | $33.04 | $33.04 | 3,097,300 |
| 2016-02-23 | $33.14 | $33.49 | $30.83 | $32.83 | $32.83 | 1,605,123 |
| 2016-02-22 | $32.67 | $37.00 | $32.25 | $33.87 | $33.87 | 5,973,039 |
| 2016-02-19 | $25.25 | $27.06 | $24.76 | $27.00 | $27.00 | 991,231 |
| 2016-02-18 | $27.46 | $27.87 | $24.99 | $25.18 | $25.18 | 941,109 |
| 2016-02-17 | $26.80 | $27.32 | $24.76 | $27.21 | $27.21 | 1,384,763 |
| 2016-02-16 | $27.50 | $28.18 | $25.94 | $26.33 | $26.33 | 929,552 |
| 2016-02-12 | $27.16 | $27.77 | $25.01 | $26.97 | $26.97 | 1,134,682 |
| 2016-02-11 | $28.00 | $28.23 | $24.75 | $26.17 | $26.17 | 1,599,472 |
| 2016-02-10 | $30.44 | $32.20 | $29.33 | $29.89 | $29.89 | 782,570 |
| 2016-02-09 | $28.11 | $32.24 | $27.16 | $29.22 | $29.22 | 625,493 |
| 2016-02-08 | $30.42 | $30.68 | $27.96 | $29.34 | $29.34 | 696,039 |
| 2016-02-05 | $31.82 | $32.80 | $30.54 | $31.26 | $31.26 | 750,751 |
| 2016-02-04 | $30.52 | $34.46 | $29.76 | $32.07 | $32.07 | 900,702 |
| 2016-02-03 | $30.59 | $31.62 | $25.50 | $31.49 | $31.49 | 1,566,784 |
| 2016-02-02 | $31.94 | $32.03 | $29.55 | $30.51 | $30.51 | 764,460 |
| 2016-02-01 | $32.17 | $33.10 | $30.82 | $32.40 | $32.40 | 663,692 |
| 2016-01-29 | $33.08 | $33.99 | $30.75 | $32.03 | $32.03 | 1,084,398 |
| 2016-01-28 | $31.50 | $33.58 | $29.00 | $32.86 | $32.86 | 1,372,535 |
| 2016-01-27 | $34.88 | $34.89 | $30.34 | $31.14 | $31.14 | 946,125 |
| 2016-01-26 | $35.00 | $36.06 | $32.31 | $35.07 | $35.07 | 1,118,561 |
| 2016-01-25 | $35.21 | $36.12 | $33.95 | $34.75 | $34.75 | 901,048 |
| 2016-01-22 | $35.01 | $36.27 | $28.76 | $35.74 | $35.74 | 2,961,404 |
| 2016-01-21 | $39.21 | $39.21 | $33.59 | $33.75 | $33.75 | 1,677,294 |
| 2016-01-20 | $37.97 | $40.02 | $35.01 | $38.92 | $38.92 | 1,426,452 |
| 2016-01-19 | $41.99 | $42.59 | $37.82 | $39.06 | $39.06 | 704,948 |
| 2016-01-15 | $42.57 | $43.00 | $40.04 | $40.87 | $40.87 | 1,052,376 |
| 2016-01-14 | $41.03 | $45.78 | $38.03 | $45.42 | $45.42 | 956,625 |
| 2016-01-13 | $44.88 | $45.98 | $37.82 | $40.12 | $40.12 | 2,264,319 |
| 2016-01-12 | $46.61 | $47.89 | $42.20 | $45.60 | $45.60 | 1,192,721 |
| 2016-01-11 | $50.39 | $51.38 | $41.07 | $45.10 | $45.10 | 1,889,432 |
| 2016-01-08 | $52.28 | $53.84 | $50.30 | $50.48 | $50.48 | 324,380 |
| 2016-01-07 | $51.37 | $53.69 | $50.25 | $51.47 | $51.47 | 573,045 |
| 2016-01-06 | $55.05 | $56.12 | $51.81 | $52.31 | $52.31 | 995,584 |
| 2016-01-05 | $58.65 | $58.90 | $56.02 | $56.59 | $56.59 | 401,196 |
| 2016-01-04 | $60.05 | $60.48 | $57.02 | $58.50 | $58.50 | 651,286 |
| 2015-12-31 | $62.42 | $62.61 | $59.78 | $61.54 | $61.54 | 677,761 |
| 2015-12-30 | $61.85 | $62.84 | $61.10 | $62.45 | $62.45 | 368,139 |
| 2015-12-29 | $61.11 | $62.52 | $60.66 | $62.29 | $62.29 | 399,351 |
| 2015-12-28 | $60.01 | $61.48 | $58.88 | $60.53 | $60.53 | 323,778 |
| 2015-12-24 | $59.78 | $61.38 | $58.49 | $60.36 | $60.36 | 215,555 |
| 2015-12-23 | $57.43 | $60.16 | $57.13 | $59.71 | $59.71 | 322,139 |
| 2015-12-22 | $58.67 | $59.46 | $55.54 | $57.02 | $57.02 | 675,762 |
| 2015-12-21 | $59.65 | $59.99 | $57.53 | $58.57 | $58.57 | 386,240 |
| 2015-12-18 | $58.53 | $60.48 | $57.85 | $58.97 | $58.97 | 1,345,127 |
| 2015-12-17 | $62.10 | $62.38 | $58.23 | $58.62 | $58.62 | 651,647 |
| 2015-12-16 | $61.98 | $62.62 | $60.02 | $62.15 | $62.15 | 736,707 |
| 2015-12-15 | $55.80 | $61.18 | $55.41 | $61.10 | $61.10 | 880,759 |
| 2015-12-14 | $55.44 | $57.00 | $54.70 | $55.13 | $55.13 | 645,951 |
| 2015-12-11 | $53.06 | $56.46 | $52.70 | $55.68 | $55.68 | 832,323 |
| 2015-12-10 | $55.21 | $55.77 | $52.55 | $54.06 | $54.06 | 684,388 |
| 2015-12-09 | $58.14 | $58.22 | $55.25 | $55.38 | $55.38 | 654,296 |
| 2015-12-08 | $56.50 | $59.13 | $56.33 | $58.21 | $58.21 | 517,616 |
| 2015-12-07 | $59.00 | $59.00 | $55.62 | $57.29 | $57.29 | 852,419 |
| 2015-12-04 | $56.30 | $59.09 | $55.10 | $58.79 | $58.79 | 876,145 |
| 2015-12-03 | $56.35 | $57.20 | $54.19 | $55.71 | $55.71 | 1,041,499 |
| 2015-12-02 | $57.00 | $59.07 | $55.95 | $56.11 | $56.11 | 945,146 |
| 2015-12-01 | $61.14 | $62.24 | $56.72 | $56.80 | $56.80 | 1,118,802 |
| 2015-11-30 | $65.72 | $65.72 | $60.33 | $60.81 | $60.81 | 744,291 |
| 2015-11-27 | $62.85 | $65.55 | $62.58 | $65.41 | $65.41 | 285,606 |
| 2015-11-25 | $61.30 | $62.89 | $61.10 | $62.70 | $62.70 | 436,766 |
| 2015-11-24 | $61.85 | $62.32 | $60.95 | $61.29 | $61.29 | 464,034 |
| 2015-11-23 | $61.49 | $64.98 | $61.49 | $61.98 | $61.98 | 1,010,849 |
| 2015-11-20 | $60.82 | $62.46 | $60.43 | $61.05 | $61.05 | 557,198 |
| 2015-11-19 | $62.59 | $63.82 | $60.53 | $60.62 | $60.62 | 958,764 |
| 2015-11-18 | $63.81 | $65.98 | $61.13 | $62.28 | $62.28 | 1,524,471 |
| 2015-11-17 | $68.18 | $68.18 | $60.00 | $61.51 | $61.51 | 2,540,166 |
| 2015-11-16 | $74.50 | $75.50 | $67.35 | $69.18 | $69.18 | 1,586,439 |
| 2015-11-13 | $72.50 | $75.00 | $71.78 | $74.61 | $74.61 | 796,150 |
| 2015-11-12 | $72.26 | $75.00 | $70.51 | $71.77 | $71.77 | 964,382 |
| 2015-11-11 | $73.20 | $74.01 | $71.12 | $71.91 | $71.91 | 616,555 |
| 2015-11-10 | $71.43 | $73.00 | $70.61 | $72.78 | $72.78 | 420,938 |
| 2015-11-09 | $71.20 | $73.90 | $70.52 | $70.82 | $70.82 | 734,262 |
| 2015-11-06 | $71.90 | $74.25 | $70.51 | $70.81 | $70.81 | 1,054,377 |
| 2015-11-05 | $69.72 | $72.64 | $67.95 | $71.95 | $71.95 | 849,517 |
| 2015-11-04 | $70.22 | $71.43 | $68.66 | $70.79 | $70.79 | 822,241 |
| 2015-11-03 | $67.40 | $70.49 | $65.45 | $69.80 | $69.80 | 1,087,739 |
| 2015-11-02 | $63.24 | $67.38 | $61.81 | $67.23 | $67.23 | 905,444 |
| 2015-10-30 | $63.77 | $65.98 | $63.14 | $64.23 | $64.23 | 740,669 |
| 2015-10-29 | $67.11 | $67.80 | $62.58 | $63.04 | $63.04 | 954,471 |
| 2015-10-28 | $64.87 | $67.90 | $64.22 | $67.44 | $67.44 | 670,325 |
| 2015-10-27 | $64.58 | $65.96 | $63.50 | $65.07 | $65.07 | 584,678 |
| 2015-10-26 | $64.44 | $68.40 | $63.23 | $64.55 | $64.55 | 702,006 |
| 2015-10-23 | $60.86 | $65.33 | $60.50 | $64.89 | $64.89 | 719,668 |
| 2015-10-22 | $61.27 | $62.17 | $58.13 | $61.09 | $61.09 | 960,924 |
| 2015-10-21 | $66.34 | $66.45 | $59.49 | $61.45 | $61.45 | 1,211,662 |
| 2015-10-20 | $63.34 | $65.64 | $61.39 | $65.38 | $65.38 | 1,347,135 |
| 2015-10-19 | $68.02 | $68.67 | $59.74 | $63.09 | $63.09 | 2,169,562 |
| 2015-10-16 | $64.24 | $69.00 | $64.06 | $68.93 | $68.93 | 2,861,617 |
| 2015-10-15 | $54.15 | $65.48 | $52.75 | $65.37 | $65.37 | 3,806,333 |
| 2015-10-14 | $49.64 | $55.89 | $45.89 | $54.15 | $54.15 | 2,826,000 |
| 2015-10-13 | $56.33 | $56.50 | $49.62 | $49.80 | $49.80 | 1,762,736 |
| 2015-10-12 | $60.00 | $62.18 | $55.01 | $55.27 | $55.27 | 1,603,351 |
| 2015-10-09 | $62.04 | $62.39 | $56.40 | $57.80 | $57.80 | 1,814,823 |
| 2015-10-08 | $66.24 | $67.69 | $59.51 | $61.10 | $61.10 | 1,939,003 |
| 2015-10-07 | $70.50 | $71.02 | $65.21 | $66.68 | $66.68 | 1,407,056 |
| 2015-10-06 | $74.56 | $75.65 | $68.17 | $70.28 | $70.28 | 1,108,658 |
| 2015-10-05 | $76.60 | $77.10 | $70.82 | $75.54 | $75.54 | 1,111,886 |
| 2015-10-02 | $72.00 | $76.20 | $70.71 | $75.89 | $75.89 | 1,245,171 |
| 2015-10-01 | $69.10 | $74.95 | $67.02 | $74.57 | $74.57 | 1,495,228 |
| 2015-09-30 | $67.71 | $70.00 | $66.73 | $69.31 | $69.31 | 1,156,207 |
| 2015-09-29 | $63.00 | $69.27 | $60.56 | $65.41 | $65.41 | 1,583,152 |
| 2015-09-28 | $66.73 | $70.78 | $61.23 | $61.62 | $61.62 | 1,446,991 |
| 2015-09-25 | $71.89 | $72.00 | $66.02 | $67.72 | $67.72 | 1,373,069 |
| 2015-09-24 | $72.20 | $73.64 | $69.52 | $70.24 | $70.24 | 1,111,275 |
| 2015-09-23 | $66.46 | $74.24 | $66.05 | $71.60 | $71.60 | 1,262,358 |
| 2015-09-22 | $68.00 | $69.47 | $64.88 | $65.72 | $65.72 | 670,526 |
| 2015-09-21 | $75.00 | $75.24 | $66.10 | $68.88 | $68.88 | 1,108,309 |
| 2015-09-18 | $72.40 | $75.00 | $71.35 | $75.00 | $75.00 | 1,292,142 |
| 2015-09-17 | $69.54 | $74.94 | $68.90 | $72.69 | $72.69 | 945,367 |
| 2015-09-16 | $69.70 | $70.21 | $67.97 | $69.92 | $69.92 | 356,619 |
| 2015-09-15 | $69.38 | $70.40 | $68.50 | $69.54 | $69.54 | 307,751 |
| 2015-09-14 | $68.65 | $70.46 | $67.73 | $69.48 | $69.48 | 475,752 |
| 2015-09-11 | $65.25 | $68.21 | $64.12 | $68.08 | $68.08 | 397,627 |
| 2015-09-10 | $65.52 | $67.16 | $63.74 | $65.86 | $65.86 | 400,118 |
| 2015-09-09 | $67.40 | $68.89 | $64.66 | $65.23 | $65.23 | 523,069 |
| 2015-09-08 | $63.01 | $67.00 | $62.29 | $66.92 | $66.92 | 630,309 |
| 2015-09-04 | $61.14 | $63.95 | $60.41 | $61.46 | $61.46 | 403,485 |
| 2015-09-03 | $64.91 | $65.00 | $60.70 | $62.50 | $62.50 | 692,977 |
| 2015-09-02 | $62.20 | $64.50 | $60.50 | $64.38 | $64.38 | 484,216 |
| 2015-09-01 | $59.03 | $62.03 | $58.70 | $61.01 | $61.01 | 511,755 |
| 2015-08-31 | $63.65 | $64.72 | $60.64 | $60.86 | $60.86 | 815,137 |
| 2015-08-28 | $62.70 | $64.28 | $61.53 | $64.04 | $64.04 | 343,508 |
| 2015-08-27 | $62.84 | $65.63 | $61.65 | $63.34 | $63.34 | 589,447 |
| 2015-08-26 | $59.69 | $61.83 | $57.35 | $61.70 | $61.70 | 713,011 |
Radius Health Inc (RDUS) News Headlines
.jpg)
POINT MARCHS Wall Street vue stable, l'Europe tire par un indicateur allemand et la Chine
None
reuters.com Feb. 6, 2024.jpg)
POINT MARCHS L'Europe finit dans le vert avec les valeurs industrielles et cycliques
None
reuters.com Feb. 6, 2024.jpg)
Radius Recycling pollutes California waterways, environmental group says
None
reuters.com Feb. 21, 2024Recent Radius Health Inc (RDUS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Radius Health Inc (RDUS) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |