Axcelis Technologies Inc (ACLS) Exchange: NASDAQ
Data as of April 18, 2024
$104.61 ($-3.51) -3.25%
Axcelis Technologies Inc - Daily Information
Click for more stock information on Axcelis Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $105.60 |
| Previous Close | $104.61 |
| High | $107.19 |
| Low | $104.21 |
| Adjusted Open | $105.60 |
| Previous Adjusted Close | $104.61 |
| Adjusted High | $107.19 |
| Adjusted Low | $104.21 |
Invest in Axcelis Technologies Inc (ACLS)
Key People Axcelis Technologies Inc
| Employee | Position |
|---|---|
| Mary G. Puma | President, Chief Executive Officer & Director |
| Kevin J. Brewer | Chief Financial Officer & Executive Vice President |
| William J. Bintz | Executive Vice President-Product Development |
| Russell Low | EVP-Global Customer & Engineering Operations |
| John Kulungian | Vice President-Quality |
| Douglas A. Lawson | EVP-Corporate Marketing, Strategy & IR Contact |
| Lynnette C. Fallon | Secretary, EVP-Human Resources & Legal |
| Richard J. Faubert | Chairman |
| Jorge Luis Titinger | Independent Non-Executive Director |
| Joseph P. Keithley | Independent Non-Executive Director |
| Arthur Leon George | Independent Non-Executive Director |
| Thomas St. Dennis | Independent Non-Executive Director |
| John T. Kurtzweil | Independent Non-Executive Director |
| Tzu Yin Chiu | Independent Non-Executive Director |
Company Profile Axcelis Technologies Inc
Exchange: NASDAQ
IPO Date: July 11, 2000
Employees: 1,500
Sector: Technology
Industry: Semiconductor Equipment & Materials
Website: Axcelis Technologies Inc Website
Address: 25 Fifth Avenue, Beverly, MA 01915
Historical Stock Data for Axcelis Technologies Inc (ACLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $105.60 | $107.19 | $104.21 | $104.61 | $104.61 | 458,543 |
| 2024-04-11 | $106.02 | $108.30 | $104.48 | $108.12 | $108.12 | 400,231 |
| 2024-04-10 | $105.95 | $107.86 | $103.74 | $105.14 | $105.14 | 552,372 |
| 2024-04-09 | $106.60 | $109.02 | $105.78 | $108.90 | $108.90 | 531,255 |
| 2024-04-08 | $106.00 | $106.76 | $104.61 | $104.72 | $104.72 | 327,719 |
| 2024-04-05 | $105.47 | $106.00 | $103.25 | $105.24 | $105.24 | 481,478 |
| 2024-04-04 | $108.55 | $109.50 | $103.72 | $104.46 | $104.46 | 645,447 |
| 2024-04-03 | $106.87 | $108.96 | $106.11 | $107.06 | $107.06 | 642,560 |
| 2024-04-02 | $109.99 | $109.99 | $107.63 | $108.18 | $108.18 | 622,578 |
| 2024-04-01 | $111.70 | $113.97 | $111.65 | $112.39 | $112.39 | 372,770 |
| 2024-03-28 | $112.38 | $114.09 | $111.45 | $111.52 | $111.52 | 530,034 |
| 2024-03-27 | $109.22 | $112.58 | $107.46 | $112.47 | $112.47 | 507,199 |
| 2024-03-26 | $110.46 | $110.75 | $108.01 | $108.04 | $108.04 | 471,975 |
| 2024-03-25 | $109.00 | $110.90 | $107.46 | $109.55 | $109.55 | 586,634 |
| 2024-03-22 | $113.40 | $114.42 | $111.97 | $112.66 | $112.66 | 377,093 |
| 2024-03-21 | $116.27 | $117.93 | $113.75 | $114.42 | $114.42 | 532,931 |
| 2024-03-20 | $112.20 | $113.75 | $109.22 | $113.07 | $113.07 | 513,938 |
| 2024-03-19 | $108.65 | $111.21 | $107.09 | $111.16 | $111.16 | 551,739 |
| 2024-03-18 | $110.25 | $111.38 | $109.22 | $110.21 | $110.21 | 539,371 |
| 2024-03-15 | $106.56 | $108.14 | $106.11 | $107.61 | $107.61 | 773,111 |
| 2024-03-14 | $108.32 | $109.24 | $106.95 | $108.11 | $108.11 | 627,638 |
| 2024-03-13 | $111.15 | $111.97 | $108.37 | $108.65 | $108.65 | 790,969 |
| 2024-03-12 | $114.60 | $114.60 | $110.90 | $111.89 | $111.89 | 513,074 |
| 2024-03-11 | $111.65 | $114.02 | $110.91 | $112.48 | $112.48 | 631,458 |
| 2024-03-08 | $119.05 | $119.19 | $111.88 | $111.91 | $111.91 | 858,684 |
| 2024-03-07 | $114.68 | $119.23 | $114.51 | $118.63 | $118.63 | 503,144 |
| 2024-03-06 | $113.25 | $114.50 | $110.21 | $113.21 | $113.21 | 519,293 |
| 2024-03-05 | $112.60 | $114.00 | $110.25 | $111.41 | $111.41 | 475,439 |
| 2024-03-04 | $117.36 | $117.36 | $114.40 | $114.73 | $114.73 | 595,634 |
| 2024-03-01 | $114.00 | $117.58 | $112.52 | $116.27 | $116.27 | 557,220 |
| 2024-02-29 | $112.67 | $114.11 | $111.56 | $112.67 | $112.67 | 842,571 |
| 2024-02-28 | $108.15 | $111.30 | $107.14 | $110.72 | $110.72 | 547,357 |
| 2024-02-27 | $111.68 | $112.00 | $109.37 | $109.74 | $109.74 | 613,534 |
| 2024-02-26 | $110.99 | $111.78 | $109.26 | $110.69 | $110.69 | 498,339 |
| 2024-02-23 | $111.50 | $112.23 | $109.58 | $109.65 | $109.65 | 657,175 |
| 2024-02-22 | $112.17 | $113.15 | $109.30 | $111.45 | $111.45 | 732,279 |
| 2024-02-21 | $110.00 | $110.76 | $107.48 | $109.32 | $109.32 | 943,140 |
| 2024-02-20 | $114.18 | $114.36 | $110.55 | $111.91 | $111.91 | 974,179 |
| 2024-02-16 | $120.45 | $122.40 | $116.69 | $116.78 | $116.78 | 613,446 |
| 2024-02-15 | $121.86 | $123.00 | $117.79 | $119.26 | $119.26 | 635,150 |
| 2024-02-14 | $120.20 | $122.69 | $119.00 | $120.60 | $120.60 | 619,027 |
| 2024-02-13 | $116.92 | $122.64 | $116.05 | $118.35 | $118.35 | 913,187 |
| 2024-02-12 | $125.06 | $126.64 | $121.24 | $122.32 | $122.32 | 870,368 |
| 2024-02-09 | $124.62 | $127.26 | $120.24 | $125.32 | $125.32 | 1,097,026 |
| 2024-02-08 | $117.45 | $124.91 | $110.00 | $122.25 | $122.25 | 2,533,829 |
| 2024-02-07 | $132.21 | $134.30 | $129.39 | $131.49 | $131.49 | 1,232,698 |
| 2024-02-06 | $129.55 | $131.21 | $128.00 | $129.82 | $129.82 | 718,372 |
| 2024-02-05 | $132.38 | $134.26 | $128.53 | $130.20 | $130.20 | 554,566 |
| 2024-02-02 | $130.25 | $132.94 | $129.48 | $131.62 | $131.62 | 381,185 |
| 2024-02-01 | $131.80 | $132.16 | $127.43 | $130.69 | $130.69 | 583,358 |
| 2024-01-31 | $130.53 | $135.20 | $128.10 | $130.05 | $130.05 | 787,365 |
| 2024-01-30 | $134.21 | $135.40 | $132.90 | $133.41 | $133.41 | 486,178 |
| 2024-01-29 | $132.29 | $134.50 | $129.79 | $134.42 | $134.42 | 648,513 |
| 2024-01-26 | $134.29 | $135.24 | $130.77 | $131.29 | $131.29 | 812,362 |
| 2024-01-25 | $143.54 | $144.19 | $135.87 | $136.31 | $136.31 | 915,789 |
| 2024-01-24 | $142.60 | $145.77 | $139.61 | $140.11 | $140.11 | 935,628 |
| 2024-01-23 | $138.98 | $140.64 | $136.63 | $139.33 | $139.33 | 709,935 |
| 2024-01-22 | $133.55 | $138.50 | $133.55 | $137.88 | $137.88 | 952,316 |
| 2024-01-19 | $127.54 | $131.85 | $125.41 | $131.64 | $131.64 | 815,252 |
| 2024-01-18 | $124.97 | $127.58 | $122.56 | $125.67 | $125.67 | 888,489 |
| 2024-01-17 | $118.12 | $120.80 | $116.27 | $120.34 | $120.34 | 753,629 |
| 2024-01-16 | $118.15 | $122.24 | $116.17 | $119.63 | $119.63 | 1,077,552 |
| 2024-01-12 | $114.85 | $116.02 | $113.10 | $114.12 | $114.12 | 490,782 |
| 2024-01-11 | $116.08 | $117.83 | $112.51 | $114.82 | $114.82 | 772,393 |
| 2024-01-10 | $118.30 | $118.90 | $112.96 | $116.08 | $116.08 | 1,178,464 |
| 2024-01-09 | $118.84 | $121.24 | $117.62 | $120.15 | $120.15 | 334,776 |
| 2024-01-08 | $118.30 | $122.00 | $117.67 | $120.97 | $120.97 | 589,769 |
| 2024-01-05 | $116.44 | $118.07 | $115.21 | $117.83 | $117.83 | 638,911 |
| 2024-01-04 | $118.57 | $119.23 | $114.22 | $116.13 | $116.13 | 828,021 |
| 2024-01-03 | $122.15 | $123.00 | $120.21 | $120.92 | $120.92 | 550,590 |
| 2024-01-02 | $127.38 | $127.38 | $123.33 | $124.72 | $124.72 | 639,308 |
| 2023-12-29 | $132.37 | $132.47 | $128.81 | $129.69 | $129.69 | 596,594 |
| 2023-12-28 | $133.42 | $133.89 | $131.30 | $132.36 | $132.36 | 298,986 |
| 2023-12-27 | $136.82 | $136.89 | $132.58 | $133.20 | $133.20 | 489,773 |
| 2023-12-26 | $134.36 | $136.33 | $134.00 | $135.59 | $135.59 | 343,385 |
| 2023-12-22 | $134.67 | $135.60 | $132.19 | $133.43 | $133.43 | 406,966 |
| 2023-12-21 | $132.80 | $135.58 | $131.42 | $134.81 | $134.81 | 495,187 |
| 2023-12-20 | $134.75 | $135.44 | $128.70 | $128.74 | $128.74 | 681,069 |
| 2023-12-19 | $136.22 | $137.18 | $133.50 | $136.18 | $136.18 | 692,296 |
| 2023-12-18 | $136.69 | $138.48 | $134.39 | $134.86 | $134.86 | 655,450 |
| 2023-12-15 | $141.46 | $141.72 | $134.56 | $136.09 | $136.09 | 1,346,722 |
| 2023-12-14 | $134.75 | $141.57 | $134.21 | $140.43 | $140.43 | 1,181,622 |
| 2023-12-13 | $126.58 | $131.59 | $124.42 | $131.50 | $131.50 | 708,332 |
| 2023-12-12 | $125.59 | $126.97 | $123.70 | $126.19 | $126.19 | 474,068 |
| 2023-12-11 | $123.66 | $126.68 | $122.66 | $125.58 | $125.58 | 930,133 |
| 2023-12-08 | $122.21 | $124.41 | $121.35 | $122.69 | $122.69 | 1,394,811 |
| 2023-12-07 | $122.91 | $124.05 | $121.11 | $122.65 | $122.65 | 500,587 |
| 2023-12-06 | $126.98 | $127.50 | $121.92 | $122.02 | $122.02 | 399,072 |
| 2023-12-05 | $124.00 | $125.40 | $122.40 | $124.57 | $124.57 | 456,268 |
| 2023-12-04 | $124.05 | $125.16 | $121.50 | $125.11 | $125.11 | 380,820 |
| 2023-12-01 | $123.40 | $126.35 | $120.89 | $125.86 | $125.86 | 454,851 |
| 2023-11-30 | $125.60 | $126.25 | $122.93 | $124.28 | $124.28 | 452,310 |
| 2023-11-29 | $128.28 | $130.64 | $124.68 | $125.15 | $125.15 | 611,757 |
| 2023-11-28 | $127.22 | $128.06 | $124.45 | $125.76 | $125.76 | 387,186 |
| 2023-11-27 | $127.14 | $129.79 | $125.39 | $128.29 | $128.29 | 386,639 |
| 2023-11-24 | $128.13 | $129.45 | $126.70 | $128.36 | $128.36 | 274,046 |
| 2023-11-22 | $129.00 | $132.49 | $128.12 | $128.13 | $128.13 | 488,589 |
| 2023-11-21 | $130.25 | $130.25 | $124.42 | $127.19 | $127.19 | 780,739 |
| 2023-11-20 | $132.02 | $132.47 | $130.79 | $131.67 | $131.67 | 791,956 |
| 2023-11-17 | $135.05 | $135.05 | $130.02 | $132.02 | $132.02 | 821,743 |
| 2023-11-16 | $136.42 | $138.77 | $135.00 | $136.23 | $136.23 | 597,340 |
| 2023-11-15 | $139.33 | $141.65 | $136.20 | $137.72 | $137.72 | 452,734 |
| 2023-11-14 | $134.91 | $137.78 | $133.48 | $137.64 | $137.64 | 711,322 |
| 2023-11-13 | $130.02 | $130.86 | $127.63 | $129.39 | $129.39 | 553,579 |
| 2023-11-10 | $126.00 | $132.32 | $125.56 | $131.31 | $131.31 | 741,309 |
| 2023-11-09 | $131.21 | $131.91 | $124.23 | $124.61 | $124.61 | 702,295 |
| 2023-11-08 | $129.81 | $131.39 | $128.15 | $130.32 | $130.32 | 399,833 |
| 2023-11-07 | $128.75 | $129.84 | $127.20 | $129.43 | $129.43 | 502,142 |
| 2023-11-06 | $132.00 | $133.19 | $127.69 | $129.27 | $129.27 | 473,563 |
| 2023-11-03 | $128.47 | $132.35 | $126.68 | $131.11 | $131.11 | 819,167 |
| 2023-11-02 | $134.00 | $134.32 | $124.12 | $128.03 | $128.03 | 1,180,962 |
| 2023-11-01 | $127.05 | $128.99 | $124.38 | $127.50 | $127.50 | 972,070 |
| 2023-10-31 | $126.50 | $128.35 | $122.74 | $127.50 | $127.50 | 677,447 |
| 2023-10-30 | $135.82 | $135.82 | $120.54 | $126.27 | $126.27 | 1,626,496 |
| 2023-10-27 | $140.72 | $141.99 | $137.23 | $138.04 | $138.04 | 537,244 |
| 2023-10-26 | $142.94 | $144.72 | $138.32 | $138.74 | $138.74 | 497,965 |
| 2023-10-25 | $148.20 | $148.74 | $139.66 | $141.37 | $141.37 | 622,849 |
| 2023-10-24 | $147.01 | $150.28 | $146.00 | $149.66 | $149.66 | 480,859 |
| 2023-10-23 | $143.60 | $146.14 | $142.43 | $144.65 | $144.65 | 470,674 |
| 2023-10-20 | $145.73 | $148.72 | $143.87 | $144.59 | $144.59 | 583,832 |
| 2023-10-19 | $158.84 | $158.84 | $144.69 | $145.92 | $145.92 | 836,091 |
| 2023-10-18 | $159.03 | $159.15 | $155.25 | $156.77 | $156.77 | 341,502 |
| 2023-10-17 | $160.17 | $163.41 | $153.06 | $161.16 | $161.16 | 522,824 |
| 2023-10-16 | $161.79 | $164.55 | $159.21 | $163.05 | $163.05 | 482,212 |
| 2023-10-13 | $165.00 | $165.39 | $159.00 | $160.37 | $160.37 | 632,643 |
| 2023-10-12 | $168.10 | $170.97 | $162.90 | $164.46 | $164.46 | 514,495 |
| 2023-10-11 | $165.62 | $168.54 | $165.62 | $167.65 | $167.65 | 528,702 |
| 2023-10-10 | $161.42 | $168.05 | $161.42 | $165.19 | $165.19 | 590,484 |
| 2023-10-09 | $159.63 | $161.06 | $157.41 | $160.01 | $160.01 | 264,949 |
| 2023-10-06 | $157.29 | $163.76 | $156.50 | $162.15 | $162.15 | 342,420 |
| 2023-10-05 | $160.36 | $162.28 | $157.57 | $158.94 | $158.94 | 347,850 |
| 2023-10-04 | $159.90 | $162.49 | $158.60 | $160.36 | $160.36 | 403,817 |
| 2023-10-03 | $161.19 | $164.02 | $156.19 | $158.56 | $158.56 | 575,520 |
| 2023-10-02 | $164.00 | $167.44 | $159.87 | $162.63 | $162.63 | 439,557 |
| 2023-09-29 | $164.56 | $165.84 | $161.86 | $163.05 | $163.05 | 464,844 |
| 2023-09-28 | $157.10 | $163.48 | $156.66 | $161.67 | $161.67 | 496,455 |
| 2023-09-27 | $157.08 | $159.60 | $155.34 | $157.82 | $157.82 | 440,331 |
| 2023-09-26 | $155.91 | $157.00 | $152.71 | $154.04 | $154.04 | 459,882 |
| 2023-09-25 | $155.32 | $159.91 | $154.91 | $157.73 | $157.73 | 379,849 |
| 2023-09-22 | $157.25 | $159.64 | $155.67 | $156.32 | $156.32 | 489,260 |
| 2023-09-21 | $160.00 | $161.33 | $153.35 | $154.56 | $154.56 | 963,050 |
| 2023-09-20 | $168.69 | $169.67 | $162.80 | $163.03 | $163.03 | 381,239 |
| 2023-09-19 | $168.00 | $169.20 | $165.89 | $166.76 | $166.76 | 366,594 |
| 2023-09-18 | $165.56 | $170.90 | $164.40 | $168.54 | $168.54 | 534,376 |
| 2023-09-15 | $175.87 | $177.27 | $165.70 | $167.27 | $167.27 | 2,875,510 |
| 2023-09-14 | $179.76 | $181.45 | $175.43 | $178.88 | $178.88 | 429,606 |
| 2023-09-13 | $177.10 | $182.63 | $177.10 | $178.30 | $178.30 | 491,478 |
| 2023-09-12 | $179.79 | $183.13 | $176.98 | $178.72 | $178.72 | 447,889 |
| 2023-09-11 | $179.89 | $181.02 | $174.74 | $177.12 | $177.12 | 479,389 |
| 2023-09-08 | $178.34 | $181.72 | $175.65 | $176.76 | $176.76 | 393,129 |
| 2023-09-07 | $186.00 | $186.00 | $174.33 | $180.47 | $180.47 | 603,674 |
| 2023-09-06 | $192.63 | $196.03 | $188.77 | $191.04 | $191.04 | 260,319 |
| 2023-09-05 | $190.22 | $194.71 | $187.40 | $192.58 | $192.58 | 518,460 |
| 2023-09-01 | $193.46 | $194.72 | $189.16 | $192.90 | $192.90 | 363,643 |
| 2023-08-31 | $187.71 | $193.50 | $187.00 | $192.15 | $192.15 | 553,454 |
| 2023-08-30 | $183.53 | $188.36 | $181.94 | $186.96 | $186.96 | 405,484 |
| 2023-08-29 | $170.49 | $184.72 | $168.60 | $183.53 | $183.53 | 529,433 |
| 2023-08-28 | $171.00 | $173.43 | $170.56 | $172.40 | $172.40 | 297,261 |
| 2023-08-25 | $170.81 | $172.32 | $163.02 | $168.55 | $168.55 | 493,256 |
| 2023-08-24 | $179.59 | $180.43 | $169.06 | $169.59 | $169.59 | 380,903 |
| 2023-08-23 | $171.26 | $178.21 | $170.47 | $176.79 | $176.79 | 345,048 |
| 2023-08-22 | $174.07 | $175.35 | $169.30 | $171.96 | $171.96 | 310,342 |
| 2023-08-21 | $165.71 | $171.78 | $165.71 | $171.43 | $171.43 | 304,954 |
| 2023-08-18 | $158.00 | $166.17 | $157.01 | $164.45 | $164.45 | 367,067 |
| 2023-08-17 | $166.25 | $167.45 | $158.85 | $159.83 | $159.83 | 499,116 |
| 2023-08-16 | $169.82 | $170.56 | $165.10 | $165.52 | $165.52 | 381,624 |
| 2023-08-15 | $170.39 | $170.80 | $167.78 | $169.61 | $169.61 | 211,870 |
| 2023-08-14 | $165.80 | $170.65 | $163.00 | $170.39 | $170.39 | 379,675 |
| 2023-08-11 | $170.33 | $173.02 | $166.49 | $167.11 | $167.11 | 757,905 |
| 2023-08-10 | $174.47 | $177.39 | $170.91 | $174.08 | $174.08 | 443,628 |
| 2023-08-09 | $177.33 | $177.77 | $168.68 | $171.91 | $171.91 | 706,557 |
| 2023-08-08 | $177.30 | $179.13 | $174.01 | $177.33 | $177.33 | 515,449 |
| 2023-08-07 | $177.48 | $181.26 | $176.60 | $180.84 | $180.84 | 514,786 |
| 2023-08-04 | $185.00 | $185.31 | $172.30 | $175.74 | $175.74 | 814,897 |
| 2023-08-03 | $187.96 | $195.95 | $183.22 | $186.61 | $186.61 | 764,326 |
| 2023-08-02 | $193.28 | $194.45 | $185.37 | $189.02 | $189.02 | 768,531 |
| 2023-08-01 | $196.40 | $201.00 | $193.53 | $196.21 | $196.21 | 696,085 |
| 2023-07-31 | $194.51 | $200.73 | $194.51 | $200.48 | $200.48 | 777,070 |
| 2023-07-28 | $186.53 | $193.69 | $185.31 | $192.90 | $192.90 | 768,083 |
| 2023-07-27 | $182.50 | $186.97 | $181.27 | $182.75 | $182.75 | 498,371 |
| 2023-07-26 | $176.28 | $178.64 | $173.00 | $176.56 | $176.56 | 214,507 |
| 2023-07-25 | $175.01 | $181.81 | $175.01 | $177.91 | $177.91 | 390,048 |
| 2023-07-24 | $175.79 | $178.23 | $171.34 | $174.47 | $174.47 | 430,054 |
| 2023-07-21 | $178.78 | $180.14 | $174.35 | $175.52 | $175.52 | 380,733 |
| 2023-07-20 | $181.02 | $182.38 | $173.53 | $175.81 | $175.81 | 709,925 |
| 2023-07-19 | $191.62 | $191.97 | $181.83 | $185.18 | $185.18 | 550,630 |
| 2023-07-18 | $191.55 | $192.42 | $185.74 | $191.62 | $191.62 | 461,667 |
| 2023-07-17 | $183.01 | $193.61 | $181.94 | $192.27 | $192.27 | 846,090 |
| 2023-07-14 | $182.76 | $186.19 | $178.18 | $179.85 | $179.85 | 448,761 |
| 2023-07-13 | $176.88 | $184.29 | $176.88 | $182.07 | $182.07 | 470,228 |
| 2023-07-12 | $177.40 | $177.80 | $173.28 | $175.35 | $175.35 | 487,745 |
| 2023-07-11 | $178.97 | $180.00 | $170.64 | $174.12 | $174.12 | 460,939 |
| 2023-07-10 | $172.74 | $178.79 | $171.95 | $177.93 | $177.93 | 361,591 |
| 2023-07-07 | $172.99 | $177.37 | $172.54 | $173.07 | $173.07 | 341,922 |
| 2023-07-06 | $174.74 | $176.01 | $171.09 | $172.99 | $172.99 | 441,285 |
| 2023-07-05 | $181.37 | $182.57 | $176.66 | $178.58 | $178.58 | 475,816 |
| 2023-07-03 | $183.95 | $184.70 | $179.00 | $181.74 | $181.74 | 314,241 |
| 2023-06-30 | $181.01 | $186.68 | $181.00 | $183.33 | $183.33 | 725,702 |
| 2023-06-29 | $176.68 | $181.23 | $175.17 | $179.03 | $179.03 | 458,459 |
| 2023-06-28 | $170.54 | $177.56 | $170.25 | $174.67 | $174.67 | 442,198 |
| 2023-06-27 | $167.97 | $174.94 | $167.69 | $174.17 | $174.17 | 419,354 |
| 2023-06-26 | $169.60 | $175.42 | $168.21 | $168.24 | $168.24 | 538,548 |
| 2023-06-23 | $166.05 | $169.52 | $165.00 | $168.47 | $168.47 | 503,827 |
| 2023-06-22 | $164.69 | $172.22 | $163.69 | $170.03 | $170.03 | 427,329 |
| 2023-06-21 | $165.00 | $166.97 | $162.78 | $165.86 | $165.86 | 609,243 |
| 2023-06-20 | $168.77 | $171.10 | $165.60 | $166.40 | $166.40 | 660,463 |
| 2023-06-16 | $173.26 | $174.29 | $167.30 | $169.08 | $169.08 | 912,157 |
| 2023-06-15 | $169.40 | $173.37 | $165.87 | $170.97 | $170.97 | 685,267 |
| 2023-06-14 | $175.60 | $176.72 | $169.39 | $172.92 | $172.92 | 981,162 |
| 2023-06-13 | $182.28 | $184.41 | $178.18 | $180.28 | $180.28 | 504,254 |
| 2023-06-12 | $174.60 | $182.57 | $173.93 | $180.89 | $180.89 | 604,470 |
| 2023-06-09 | $175.00 | $176.89 | $171.92 | $172.61 | $172.61 | 376,898 |
| 2023-06-08 | $170.00 | $174.32 | $169.32 | $173.28 | $173.28 | 395,829 |
| 2023-06-07 | $166.71 | $175.00 | $166.71 | $170.50 | $170.50 | 707,567 |
| 2023-06-06 | $160.36 | $166.64 | $160.00 | $165.09 | $165.09 | 392,186 |
| 2023-06-05 | $160.31 | $164.78 | $158.41 | $162.83 | $162.83 | 488,474 |
| 2023-06-02 | $163.04 | $164.19 | $157.12 | $162.36 | $162.36 | 356,989 |
| 2023-06-01 | $157.86 | $164.29 | $156.35 | $162.09 | $162.09 | 651,386 |
| 2023-05-31 | $157.23 | $159.91 | $155.40 | $157.55 | $157.55 | 680,083 |
| 2023-05-30 | $166.07 | $167.36 | $159.01 | $160.36 | $160.36 | 543,582 |
| 2023-05-26 | $153.00 | $162.53 | $152.27 | $160.96 | $160.96 | 711,339 |
| 2023-05-25 | $148.00 | $153.33 | $145.61 | $151.89 | $151.89 | 713,101 |
| 2023-05-24 | $139.01 | $141.37 | $136.53 | $141.05 | $141.05 | 515,670 |
| 2023-05-23 | $142.93 | $145.13 | $141.28 | $142.49 | $142.49 | 434,216 |
| 2023-05-22 | $140.65 | $144.60 | $140.48 | $143.98 | $143.98 | 459,165 |
| 2023-05-19 | $144.82 | $145.88 | $139.94 | $141.59 | $141.59 | 463,193 |
| 2023-05-18 | $138.69 | $145.74 | $138.48 | $144.52 | $144.52 | 682,258 |
| 2023-05-17 | $130.86 | $138.30 | $129.62 | $137.69 | $137.69 | 604,583 |
| 2023-05-16 | $127.24 | $131.12 | $125.63 | $129.92 | $129.92 | 529,783 |
| 2023-05-15 | $122.44 | $128.55 | $122.42 | $127.99 | $127.99 | 476,182 |
| 2023-05-12 | $125.46 | $127.25 | $121.22 | $122.11 | $122.11 | 386,554 |
| 2023-05-11 | $125.00 | $126.05 | $121.21 | $125.14 | $125.14 | 431,605 |
| 2023-05-10 | $122.00 | $126.46 | $120.71 | $126.24 | $126.24 | 493,525 |
| 2023-05-09 | $118.33 | $120.29 | $117.81 | $119.90 | $119.90 | 369,265 |
| 2023-05-08 | $120.20 | $121.73 | $117.76 | $120.04 | $120.04 | 295,487 |
| 2023-05-05 | $114.78 | $121.01 | $111.42 | $120.20 | $120.20 | 575,726 |
| 2023-05-04 | $122.10 | $123.53 | $105.28 | $113.54 | $113.54 | 1,422,973 |
| 2023-05-03 | $122.06 | $124.83 | $121.00 | $122.61 | $122.61 | 474,500 |
| 2023-05-02 | $123.90 | $125.36 | $121.28 | $121.73 | $121.73 | 458,048 |
| 2023-05-01 | $119.00 | $123.44 | $119.00 | $123.09 | $123.09 | 495,272 |
| 2023-04-28 | $116.39 | $118.46 | $115.54 | $118.30 | $118.30 | 337,316 |
| 2023-04-27 | $117.82 | $118.01 | $111.05 | $116.41 | $116.41 | 789,453 |
| 2023-04-26 | $119.97 | $121.10 | $117.44 | $118.01 | $118.01 | 379,860 |
| 2023-04-25 | $124.19 | $125.08 | $118.79 | $118.94 | $118.94 | 569,729 |
| 2023-04-24 | $125.10 | $127.51 | $123.14 | $126.00 | $126.00 | 362,763 |
| 2023-04-21 | $124.34 | $125.98 | $121.15 | $125.37 | $125.37 | 584,183 |
| 2023-04-20 | $124.19 | $129.54 | $123.47 | $125.34 | $125.34 | 624,802 |
| 2023-04-19 | $127.24 | $128.00 | $125.35 | $126.51 | $126.51 | 291,998 |
| 2023-04-18 | $130.00 | $131.60 | $127.77 | $128.97 | $128.97 | 365,014 |
| 2023-04-17 | $125.69 | $128.55 | $124.42 | $128.05 | $128.05 | 424,445 |
| 2023-04-14 | $127.32 | $132.18 | $126.30 | $127.68 | $127.68 | 589,606 |
| 2023-04-13 | $125.37 | $127.93 | $124.00 | $127.11 | $127.11 | 403,195 |
| 2023-04-12 | $127.24 | $128.23 | $123.94 | $124.80 | $124.80 | 380,753 |
| 2023-04-11 | $127.83 | $129.59 | $125.51 | $125.84 | $125.84 | 442,114 |
| 2023-04-10 | $123.65 | $127.89 | $123.40 | $127.28 | $127.28 | 582,701 |
| 2023-04-06 | $125.36 | $128.11 | $123.18 | $125.34 | $125.34 | 398,600 |
| 2023-04-05 | $126.75 | $127.52 | $124.19 | $126.92 | $126.92 | 546,452 |
| 2023-04-04 | $132.58 | $132.58 | $127.56 | $128.74 | $128.74 | 330,318 |
| 2023-04-03 | $132.22 | $133.47 | $128.73 | $132.42 | $132.42 | 387,856 |
| 2023-03-31 | $132.61 | $135.25 | $132.48 | $133.25 | $133.25 | 368,175 |
| 2023-03-30 | $133.74 | $136.30 | $132.35 | $133.44 | $133.44 | 394,080 |
| 2023-03-29 | $127.36 | $132.57 | $126.62 | $132.19 | $132.19 | 634,553 |
| 2023-03-28 | $128.61 | $130.02 | $122.89 | $124.73 | $124.73 | 587,823 |
| 2023-03-27 | $130.30 | $131.20 | $127.55 | $129.18 | $129.18 | 540,732 |
| 2023-03-24 | $129.20 | $130.02 | $125.59 | $128.69 | $128.69 | 586,181 |
| 2023-03-23 | $133.21 | $136.38 | $128.40 | $131.38 | $131.38 | 877,716 |
| 2023-03-22 | $133.23 | $136.32 | $131.21 | $131.41 | $131.41 | 496,305 |
| 2023-03-21 | $133.63 | $136.26 | $129.42 | $133.45 | $133.45 | 664,868 |
| 2023-03-20 | $128.62 | $131.84 | $128.11 | $131.51 | $131.51 | 613,791 |
| 2023-03-17 | $130.02 | $131.94 | $127.40 | $128.22 | $128.22 | 993,515 |
| 2023-03-16 | $122.47 | $130.38 | $122.04 | $129.96 | $129.96 | 625,994 |
| 2023-03-15 | $125.76 | $127.84 | $121.10 | $123.86 | $123.86 | 672,789 |
| 2023-03-14 | $125.87 | $129.80 | $125.50 | $128.84 | $128.84 | 663,876 |
| 2023-03-13 | $119.77 | $125.77 | $118.09 | $122.54 | $122.54 | 716,704 |
| 2023-03-10 | $129.75 | $130.46 | $122.77 | $123.69 | $123.69 | 844,906 |
| 2023-03-09 | $130.88 | $135.96 | $129.00 | $129.57 | $129.57 | 893,981 |
| 2023-03-08 | $129.04 | $133.48 | $128.91 | $131.09 | $131.09 | 504,598 |
| 2023-03-07 | $128.94 | $130.43 | $126.59 | $128.00 | $128.00 | 443,264 |
| 2023-03-06 | $130.00 | $131.63 | $127.44 | $128.85 | $128.85 | 495,897 |
| 2023-03-03 | $129.34 | $130.44 | $127.61 | $129.91 | $129.91 | 562,941 |
| 2023-03-02 | $123.80 | $129.67 | $108.43 | $129.17 | $129.17 | 2,077,298 |
| 2023-03-01 | $129.72 | $132.98 | $129.51 | $132.24 | $132.24 | 582,315 |
| 2023-02-28 | $126.00 | $131.56 | $125.42 | $128.54 | $128.54 | 860,299 |
| 2023-02-27 | $125.34 | $126.90 | $123.44 | $125.29 | $125.29 | 358,537 |
| 2023-02-24 | $121.31 | $123.85 | $120.50 | $123.47 | $123.47 | 490,538 |
| 2023-02-23 | $126.00 | $127.14 | $122.48 | $124.71 | $124.71 | 605,701 |
| 2023-02-22 | $121.00 | $122.86 | $119.77 | $122.28 | $122.28 | 504,109 |
| 2023-02-21 | $118.78 | $122.35 | $118.50 | $120.85 | $120.85 | 741,933 |
| 2023-02-17 | $127.00 | $127.00 | $118.50 | $121.93 | $121.93 | 1,158,739 |
| 2023-02-16 | $126.27 | $129.53 | $125.40 | $127.30 | $127.30 | 516,091 |
| 2023-02-15 | $125.34 | $129.70 | $124.51 | $128.85 | $128.85 | 525,263 |
| 2023-02-14 | $126.46 | $129.71 | $124.40 | $127.47 | $127.47 | 761,794 |
| 2023-02-13 | $125.02 | $128.34 | $121.70 | $128.33 | $128.33 | 747,700 |
| 2023-02-10 | $123.70 | $124.77 | $119.37 | $123.36 | $123.36 | 659,735 |
| 2023-02-09 | $118.27 | $128.42 | $115.00 | $124.41 | $124.41 | 1,116,475 |
| 2023-02-08 | $118.61 | $120.71 | $116.33 | $117.57 | $117.57 | 645,663 |
| 2023-02-07 | $115.83 | $119.27 | $114.03 | $118.73 | $118.73 | 665,704 |
| 2023-02-06 | $116.04 | $117.49 | $114.15 | $115.94 | $115.94 | 599,569 |
| 2023-02-03 | $116.00 | $121.58 | $116.00 | $118.04 | $118.04 | 666,485 |
| 2023-02-02 | $116.32 | $120.34 | $116.00 | $118.97 | $118.97 | 681,156 |
| 2023-02-01 | $110.98 | $116.99 | $110.44 | $115.15 | $115.15 | 757,214 |
| 2023-01-31 | $107.22 | $110.91 | $107.01 | $109.95 | $109.95 | 506,178 |
| 2023-01-30 | $108.35 | $110.64 | $106.76 | $107.83 | $107.83 | 552,461 |
| 2023-01-27 | $112.28 | $112.75 | $109.85 | $110.44 | $110.44 | 432,089 |
| 2023-01-26 | $111.50 | $113.81 | $107.81 | $113.73 | $113.73 | 481,521 |
| 2023-01-25 | $105.52 | $111.75 | $105.21 | $110.59 | $110.59 | 519,147 |
| 2023-01-24 | $106.25 | $108.19 | $105.01 | $107.88 | $107.88 | 384,100 |
| 2023-01-23 | $102.75 | $109.50 | $102.16 | $107.24 | $107.24 | 608,123 |
| 2023-01-20 | $99.88 | $102.65 | $98.34 | $102.31 | $102.31 | 447,139 |
| 2023-01-19 | $100.50 | $101.30 | $95.95 | $98.18 | $98.18 | 560,694 |
| 2023-01-18 | $102.91 | $103.66 | $100.39 | $102.02 | $102.02 | 739,927 |
| 2023-01-17 | $100.50 | $102.13 | $99.32 | $102.00 | $102.00 | 416,360 |
| 2023-01-13 | $96.87 | $100.60 | $96.19 | $100.51 | $100.51 | 407,032 |
| 2023-01-12 | $96.50 | $99.23 | $94.84 | $97.67 | $97.67 | 514,912 |
| 2023-01-11 | $94.21 | $96.71 | $92.51 | $95.44 | $95.44 | 701,993 |
| 2023-01-10 | $91.50 | $94.54 | $91.21 | $93.08 | $93.08 | 484,688 |
| 2023-01-09 | $89.01 | $93.75 | $89.01 | $92.24 | $92.24 | 779,275 |
| 2023-01-06 | $83.78 | $88.81 | $82.81 | $87.54 | $87.54 | 565,933 |
| 2023-01-05 | $78.78 | $83.31 | $78.56 | $82.42 | $82.42 | 499,933 |
| 2023-01-04 | $79.69 | $80.33 | $77.99 | $78.69 | $78.69 | 324,946 |
| 2023-01-03 | $80.68 | $81.28 | $76.97 | $78.20 | $78.20 | 375,566 |
| 2022-12-30 | $78.05 | $79.49 | $77.00 | $79.36 | $79.36 | 230,069 |
| 2022-12-29 | $78.76 | $80.21 | $78.67 | $79.37 | $79.37 | 211,716 |
| 2022-12-28 | $78.36 | $79.73 | $77.06 | $77.38 | $77.38 | 157,117 |
| 2022-12-27 | $79.97 | $80.19 | $78.59 | $79.22 | $79.22 | 178,571 |
| 2022-12-23 | $79.59 | $80.67 | $78.68 | $80.27 | $80.27 | 234,085 |
| 2022-12-22 | $80.65 | $81.00 | $75.73 | $80.43 | $80.43 | 719,235 |
| 2022-12-21 | $81.42 | $83.25 | $80.75 | $82.65 | $82.65 | 312,710 |
| 2022-12-20 | $77.74 | $80.59 | $77.32 | $80.48 | $80.48 | 346,680 |
| 2022-12-19 | $80.83 | $81.43 | $77.30 | $78.60 | $78.60 | 525,062 |
| 2022-12-16 | $81.20 | $82.75 | $80.20 | $81.43 | $81.43 | 775,563 |
| 2022-12-15 | $83.10 | $84.39 | $81.59 | $82.76 | $82.76 | 520,902 |
| 2022-12-14 | $86.00 | $87.44 | $84.44 | $85.41 | $85.41 | 388,114 |
| 2022-12-13 | $86.60 | $88.73 | $84.64 | $86.52 | $86.52 | 551,141 |
| 2022-12-12 | $81.40 | $84.11 | $81.02 | $83.34 | $83.34 | 401,723 |
| 2022-12-09 | $81.08 | $82.50 | $79.47 | $81.95 | $81.95 | 355,368 |
| 2022-12-08 | $78.42 | $82.50 | $77.68 | $81.93 | $81.93 | 432,585 |
| 2022-12-07 | $77.00 | $79.09 | $76.98 | $78.11 | $78.11 | 220,921 |
| 2022-12-06 | $79.75 | $80.20 | $77.25 | $78.04 | $78.04 | 455,484 |
| 2022-12-05 | $78.58 | $80.21 | $76.67 | $80.11 | $80.11 | 303,240 |
| 2022-12-02 | $77.12 | $79.80 | $76.61 | $78.76 | $78.76 | 217,572 |
| 2022-12-01 | $80.37 | $80.50 | $77.55 | $79.21 | $79.21 | 245,827 |
| 2022-11-30 | $76.99 | $79.87 | $74.21 | $79.86 | $79.86 | 376,465 |
| 2022-11-29 | $76.99 | $78.77 | $76.17 | $76.31 | $76.31 | 316,240 |
| 2022-11-28 | $78.37 | $78.52 | $75.97 | $76.69 | $76.69 | 277,813 |
| 2022-11-25 | $78.17 | $79.59 | $78.05 | $79.38 | $79.38 | 93,576 |
| 2022-11-23 | $78.62 | $81.06 | $78.59 | $79.07 | $79.07 | 330,793 |
| 2022-11-22 | $77.74 | $78.72 | $75.92 | $78.70 | $78.70 | 428,335 |
| 2022-11-21 | $75.13 | $77.38 | $75.07 | $77.16 | $77.16 | 450,817 |
| 2022-11-18 | $78.35 | $78.77 | $76.04 | $76.59 | $76.59 | 261,050 |
| 2022-11-17 | $72.28 | $76.61 | $71.43 | $76.51 | $76.51 | 422,528 |
| 2022-11-16 | $76.40 | $76.40 | $73.01 | $74.39 | $74.39 | 402,697 |
| 2022-11-15 | $78.55 | $80.24 | $77.70 | $78.10 | $78.10 | 315,454 |
| 2022-11-14 | $75.64 | $78.00 | $75.29 | $76.41 | $76.41 | 361,442 |
| 2022-11-11 | $75.00 | $78.00 | $74.60 | $77.09 | $77.09 | 343,636 |
| 2022-11-10 | $73.11 | $75.21 | $72.18 | $75.06 | $75.06 | 572,897 |
| 2022-11-09 | $68.55 | $70.42 | $67.62 | $69.83 | $69.83 | 302,622 |
| 2022-11-08 | $70.84 | $71.27 | $68.50 | $69.92 | $69.92 | 380,080 |
| 2022-11-07 | $64.50 | $69.89 | $64.49 | $69.17 | $69.17 | 580,766 |
| 2022-11-04 | $62.33 | $65.14 | $61.30 | $65.05 | $65.05 | 593,841 |
| 2022-11-03 | $57.54 | $62.55 | $57.11 | $59.84 | $59.84 | 582,110 |
| 2022-11-02 | $58.80 | $60.67 | $57.18 | $57.36 | $57.36 | 384,154 |
| 2022-11-01 | $59.63 | $59.99 | $58.74 | $58.76 | $58.76 | 293,242 |
| 2022-10-31 | $59.16 | $59.63 | $57.57 | $58.00 | $58.00 | 296,341 |
| 2022-10-28 | $57.44 | $60.39 | $57.34 | $59.87 | $59.87 | 214,510 |
| 2022-10-27 | $59.29 | $60.05 | $57.03 | $57.33 | $57.33 | 258,771 |
| 2022-10-26 | $57.00 | $60.67 | $56.02 | $58.65 | $58.65 | 302,501 |
| 2022-10-25 | $55.75 | $59.30 | $55.75 | $57.87 | $57.87 | 346,807 |
| 2022-10-24 | $55.44 | $55.82 | $53.71 | $55.43 | $55.43 | 241,684 |
| 2022-10-21 | $53.30 | $55.63 | $52.82 | $55.36 | $55.36 | 273,718 |
| 2022-10-20 | $51.59 | $55.54 | $51.59 | $53.18 | $53.18 | 409,770 |
| 2022-10-19 | $50.66 | $51.89 | $50.09 | $51.04 | $51.04 | 528,553 |
| 2022-10-18 | $53.77 | $54.65 | $49.78 | $50.79 | $50.79 | 749,071 |
| 2022-10-17 | $53.20 | $54.00 | $51.54 | $52.05 | $52.05 | 505,057 |
| 2022-10-14 | $56.30 | $56.80 | $51.55 | $51.71 | $51.71 | 462,481 |
| 2022-10-13 | $51.90 | $57.22 | $51.00 | $55.87 | $55.87 | 485,851 |
| 2022-10-12 | $55.75 | $56.29 | $53.75 | $54.08 | $54.08 | 387,859 |
| 2022-10-11 | $57.98 | $58.84 | $55.19 | $56.01 | $56.01 | 519,462 |
| 2022-10-10 | $61.71 | $61.71 | $56.94 | $59.29 | $59.29 | 356,977 |
| 2022-10-07 | $64.04 | $64.54 | $61.18 | $61.46 | $61.46 | 381,324 |
| 2022-10-06 | $67.13 | $68.83 | $66.23 | $66.48 | $66.48 | 263,021 |
| 2022-10-05 | $65.50 | $67.83 | $65.10 | $67.22 | $67.22 | 607,521 |
| 2022-10-04 | $66.14 | $67.50 | $65.00 | $66.95 | $66.95 | 343,721 |
| 2022-10-03 | $61.63 | $64.38 | $61.28 | $63.25 | $63.25 | 277,482 |
| 2022-09-30 | $60.62 | $62.65 | $59.04 | $60.56 | $60.56 | 627,682 |
| 2022-09-29 | $61.95 | $62.70 | $60.32 | $62.62 | $62.62 | 314,422 |
| 2022-09-28 | $59.33 | $62.99 | $58.89 | $62.58 | $62.58 | 397,836 |
| 2022-09-27 | $59.65 | $60.65 | $58.11 | $59.67 | $59.67 | 335,077 |
| 2022-09-26 | $57.20 | $59.22 | $57.20 | $57.57 | $57.57 | 343,500 |
| 2022-09-23 | $57.50 | $58.01 | $56.29 | $57.34 | $57.34 | 356,193 |
| 2022-09-22 | $60.69 | $61.00 | $57.88 | $58.47 | $58.47 | 301,275 |
| 2022-09-21 | $61.43 | $63.59 | $60.94 | $61.10 | $61.10 | 237,323 |
| 2022-09-20 | $60.28 | $61.78 | $59.99 | $61.34 | $61.34 | 221,546 |
| 2022-09-19 | $60.11 | $62.18 | $59.41 | $61.40 | $61.40 | 248,801 |
| 2022-09-16 | $60.25 | $61.42 | $59.09 | $61.25 | $61.25 | 489,639 |
| 2022-09-15 | $62.35 | $63.29 | $60.74 | $61.74 | $61.74 | 229,625 |
| 2022-09-14 | $63.25 | $64.13 | $61.83 | $63.15 | $63.15 | 209,831 |
| 2022-09-13 | $62.79 | $64.23 | $62.11 | $62.92 | $62.92 | 327,597 |
| 2022-09-12 | $66.19 | $66.53 | $64.41 | $66.32 | $66.32 | 343,062 |
| 2022-09-09 | $65.00 | $66.13 | $64.72 | $65.61 | $65.61 | 354,104 |
| 2022-09-08 | $61.26 | $64.19 | $60.70 | $64.19 | $64.19 | 383,631 |
| 2022-09-07 | $62.15 | $63.07 | $61.43 | $62.55 | $62.55 | 282,374 |
| 2022-09-06 | $63.80 | $64.46 | $61.90 | $62.16 | $62.16 | 426,077 |
| 2022-09-02 | $64.32 | $65.69 | $62.71 | $63.39 | $63.39 | 364,411 |
| 2022-09-01 | $64.70 | $64.87 | $61.40 | $63.55 | $63.55 | 732,998 |
| 2022-08-31 | $67.58 | $67.58 | $64.68 | $66.94 | $66.94 | 481,575 |
| 2022-08-30 | $71.00 | $71.63 | $65.68 | $67.35 | $67.35 | 883,934 |
| 2022-08-29 | $70.56 | $72.25 | $69.01 | $70.26 | $70.26 | 787,357 |
| 2022-08-26 | $83.01 | $83.39 | $71.63 | $72.29 | $72.29 | 1,640,426 |
| 2022-08-25 | $72.75 | $82.59 | $72.75 | $81.73 | $81.73 | 1,925,142 |
| 2022-08-24 | $72.40 | $73.69 | $70.84 | $72.39 | $72.39 | 430,201 |
| 2022-08-23 | $70.81 | $73.00 | $70.79 | $72.22 | $72.22 | 341,405 |
| 2022-08-22 | $72.30 | $73.72 | $70.29 | $70.68 | $70.68 | 399,243 |
| 2022-08-19 | $73.46 | $74.34 | $72.26 | $74.22 | $74.22 | 438,981 |
| 2022-08-18 | $70.83 | $75.62 | $69.65 | $75.19 | $75.19 | 651,936 |
| 2022-08-17 | $70.40 | $70.57 | $67.46 | $69.38 | $69.38 | 505,370 |
| 2022-08-16 | $74.89 | $75.60 | $71.46 | $71.69 | $71.69 | 601,661 |
| 2022-08-15 | $76.89 | $77.69 | $74.01 | $76.35 | $76.35 | 700,649 |
| 2022-08-12 | $71.66 | $77.08 | $71.44 | $76.87 | $76.87 | 747,267 |
| 2022-08-11 | $71.31 | $73.38 | $70.39 | $70.65 | $70.65 | 476,165 |
| 2022-08-10 | $70.70 | $71.24 | $68.54 | $70.73 | $70.73 | 553,065 |
| 2022-08-09 | $73.29 | $73.38 | $66.70 | $68.35 | $68.35 | 852,883 |
| 2022-08-08 | $77.42 | $78.11 | $73.26 | $75.50 | $75.50 | 494,202 |
| 2022-08-05 | $77.12 | $79.83 | $76.42 | $78.18 | $78.18 | 483,611 |
| 2022-08-04 | $75.30 | $79.23 | $74.55 | $78.57 | $78.57 | 1,021,767 |
| 2022-08-03 | $70.34 | $73.16 | $69.92 | $72.70 | $72.70 | 438,238 |
| 2022-08-02 | $69.00 | $70.90 | $68.52 | $70.04 | $70.04 | 289,389 |
| 2022-08-01 | $70.16 | $72.06 | $69.24 | $70.19 | $70.19 | 319,743 |
| 2022-07-29 | $68.10 | $70.48 | $67.75 | $70.33 | $70.33 | 585,819 |
| 2022-07-28 | $67.12 | $68.63 | $65.62 | $68.46 | $68.46 | 251,486 |
| 2022-07-27 | $64.43 | $68.00 | $64.40 | $67.02 | $67.02 | 382,512 |
| 2022-07-26 | $63.50 | $64.90 | $63.08 | $63.35 | $63.35 | 237,888 |
| 2022-07-25 | $63.56 | $63.99 | $62.05 | $63.98 | $63.98 | 276,085 |
| 2022-07-22 | $66.38 | $66.40 | $62.56 | $63.65 | $63.65 | 490,720 |
| 2022-07-21 | $65.35 | $67.06 | $64.31 | $66.55 | $66.55 | 555,324 |
| 2022-07-20 | $60.80 | $65.21 | $60.80 | $64.74 | $64.74 | 613,340 |
| 2022-07-19 | $57.69 | $61.61 | $57.11 | $60.84 | $60.84 | 411,300 |
| 2022-07-18 | $58.05 | $58.05 | $55.70 | $56.16 | $56.16 | 260,384 |
| 2022-07-15 | $55.69 | $56.41 | $54.24 | $56.20 | $56.20 | 193,313 |
| 2022-07-14 | $53.83 | $54.81 | $52.45 | $54.60 | $54.60 | 253,908 |
| 2022-07-13 | $51.05 | $54.27 | $51.05 | $53.82 | $53.82 | 279,301 |
| 2022-07-12 | $52.35 | $53.33 | $51.23 | $52.70 | $52.70 | 253,106 |
| 2022-07-11 | $51.25 | $51.92 | $50.49 | $51.10 | $51.10 | 157,776 |
| 2022-07-08 | $50.56 | $52.80 | $50.08 | $52.27 | $52.27 | 227,556 |
| 2022-07-07 | $49.36 | $52.20 | $49.36 | $51.20 | $51.20 | 274,265 |
| 2022-07-06 | $48.97 | $49.59 | $47.79 | $48.22 | $48.22 | 236,791 |
| 2022-07-05 | $46.54 | $49.36 | $46.41 | $49.05 | $49.05 | 538,248 |
| 2022-07-01 | $53.60 | $54.07 | $47.67 | $47.95 | $47.95 | 948,665 |
| 2022-06-30 | $53.72 | $56.15 | $53.06 | $54.84 | $54.84 | 385,125 |
| 2022-06-29 | $56.18 | $56.18 | $53.82 | $54.77 | $54.77 | 211,709 |
| 2022-06-28 | $58.70 | $59.10 | $56.36 | $56.57 | $56.57 | 251,755 |
| 2022-06-27 | $59.23 | $59.39 | $56.61 | $58.32 | $58.32 | 385,542 |
| 2022-06-24 | $54.53 | $58.24 | $54.19 | $58.20 | $58.20 | 709,481 |
| 2022-06-23 | $53.58 | $54.14 | $52.41 | $53.74 | $53.74 | 338,396 |
| 2022-06-22 | $52.33 | $54.10 | $52.25 | $53.27 | $53.27 | 186,839 |
| 2022-06-21 | $53.57 | $55.22 | $53.14 | $53.84 | $53.84 | 257,552 |
| 2022-06-17 | $52.31 | $53.12 | $51.50 | $52.01 | $52.01 | 418,595 |
| 2022-06-16 | $53.92 | $54.35 | $50.69 | $51.63 | $51.63 | 309,390 |
| 2022-06-15 | $55.71 | $57.40 | $54.67 | $56.01 | $56.01 | 315,002 |
| 2022-06-14 | $54.82 | $56.24 | $53.88 | $55.58 | $55.58 | 277,725 |
| 2022-06-13 | $54.94 | $56.36 | $53.22 | $54.22 | $54.22 | 291,911 |
| 2022-06-10 | $58.95 | $60.52 | $57.05 | $57.84 | $57.84 | 257,305 |
| 2022-06-09 | $62.67 | $62.90 | $60.37 | $60.45 | $60.45 | 387,756 |
| 2022-06-08 | $63.30 | $64.85 | $62.36 | $63.41 | $63.41 | 330,914 |
| 2022-06-07 | $61.66 | $63.98 | $60.77 | $63.64 | $63.64 | 311,806 |
| 2022-06-06 | $63.14 | $64.20 | $62.34 | $62.93 | $62.93 | 251,495 |
| 2022-06-03 | $62.80 | $63.26 | $61.44 | $61.99 | $61.99 | 294,216 |
| 2022-06-02 | $60.87 | $64.37 | $60.87 | $64.22 | $64.22 | 352,519 |
| 2022-06-01 | $62.78 | $63.36 | $60.17 | $61.22 | $61.22 | 256,310 |
| 2022-05-31 | $62.27 | $62.70 | $61.15 | $62.06 | $62.06 | 429,731 |
| 2022-05-27 | $60.77 | $62.96 | $60.55 | $62.39 | $62.39 | 351,150 |
| 2022-05-26 | $55.49 | $60.80 | $55.19 | $59.96 | $59.96 | 337,939 |
| 2022-05-25 | $53.97 | $56.65 | $53.90 | $56.11 | $56.11 | 244,188 |
| 2022-05-24 | $55.54 | $56.56 | $53.43 | $54.16 | $54.16 | 239,570 |
| 2022-05-23 | $56.50 | $58.15 | $56.01 | $57.05 | $57.05 | 239,359 |
| 2022-05-20 | $58.54 | $59.26 | $54.33 | $56.25 | $56.25 | 464,455 |
| 2022-05-19 | $56.49 | $58.85 | $56.31 | $57.27 | $57.27 | 251,718 |
| 2022-05-18 | $58.65 | $60.75 | $56.26 | $57.02 | $57.02 | 372,465 |
| 2022-05-17 | $58.69 | $60.96 | $58.67 | $60.56 | $60.56 | 294,777 |
| 2022-05-16 | $57.72 | $58.61 | $56.23 | $56.38 | $56.38 | 312,956 |
| 2022-05-13 | $56.05 | $59.44 | $55.35 | $58.65 | $58.65 | 403,855 |
| 2022-05-12 | $52.61 | $55.46 | $51.80 | $54.28 | $54.28 | 367,906 |
| 2022-05-11 | $55.31 | $57.32 | $52.79 | $53.08 | $53.08 | 626,479 |
| 2022-05-10 | $56.60 | $57.08 | $53.41 | $55.46 | $55.46 | 412,773 |
| 2022-05-09 | $56.08 | $57.35 | $53.50 | $54.54 | $54.54 | 487,851 |
| 2022-05-06 | $56.96 | $59.73 | $55.36 | $58.20 | $58.20 | 576,951 |
| 2022-05-05 | $59.29 | $60.99 | $56.24 | $57.14 | $57.14 | 1,041,875 |
| 2022-05-04 | $57.80 | $60.77 | $55.66 | $60.70 | $60.70 | 458,767 |
| 2022-05-03 | $55.67 | $57.50 | $54.85 | $56.99 | $56.99 | 277,045 |
| 2022-05-02 | $54.10 | $56.04 | $53.44 | $56.01 | $56.01 | 409,335 |
| 2022-04-29 | $55.34 | $57.45 | $54.23 | $54.45 | $54.45 | 268,797 |
| 2022-04-28 | $55.08 | $57.31 | $53.79 | $56.71 | $56.71 | 324,307 |
| 2022-04-27 | $53.19 | $55.50 | $53.07 | $53.58 | $53.58 | 308,634 |
| 2022-04-26 | $55.86 | $56.00 | $53.80 | $53.93 | $53.93 | 351,110 |
| 2022-04-25 | $54.10 | $56.80 | $54.00 | $56.49 | $56.49 | 422,954 |
| 2022-04-22 | $56.27 | $57.35 | $54.76 | $54.83 | $54.83 | 293,913 |
| 2022-04-21 | $60.40 | $60.55 | $55.87 | $56.45 | $56.45 | 453,844 |
| 2022-04-20 | $59.50 | $60.50 | $57.71 | $57.93 | $57.93 | 380,256 |
| 2022-04-19 | $56.42 | $58.61 | $55.76 | $58.18 | $58.18 | 425,190 |
| 2022-04-18 | $56.06 | $57.41 | $55.33 | $56.50 | $56.50 | 456,467 |
| 2022-04-14 | $58.50 | $59.15 | $56.36 | $56.43 | $56.43 | 343,420 |
| 2022-04-13 | $57.48 | $59.50 | $57.25 | $58.37 | $58.37 | 432,942 |
| 2022-04-12 | $58.56 | $60.30 | $56.67 | $57.05 | $57.05 | 779,604 |
| 2022-04-11 | $57.94 | $58.70 | $56.64 | $56.76 | $56.76 | 538,761 |
| 2022-04-08 | $61.38 | $61.50 | $58.91 | $59.10 | $59.10 | 761,468 |
| 2022-04-07 | $61.99 | $63.92 | $60.50 | $61.76 | $61.76 | 754,235 |
| 2022-04-06 | $63.79 | $64.84 | $61.31 | $61.80 | $61.80 | 626,725 |
| 2022-04-05 | $72.20 | $72.54 | $64.89 | $65.59 | $65.59 | 746,778 |
| 2022-04-04 | $72.17 | $73.70 | $71.41 | $72.30 | $72.30 | 352,143 |
| 2022-04-01 | $76.00 | $77.20 | $70.48 | $71.55 | $71.55 | 990,980 |
| 2022-03-31 | $77.89 | $78.98 | $75.38 | $75.53 | $75.53 | 436,566 |
| 2022-03-30 | $81.09 | $81.10 | $77.35 | $77.45 | $77.45 | 495,234 |
| 2022-03-29 | $80.91 | $81.71 | $78.89 | $81.15 | $81.15 | 523,504 |
| 2022-03-28 | $78.76 | $79.85 | $75.85 | $78.57 | $78.57 | 588,629 |
| 2022-03-25 | $82.53 | $82.54 | $76.62 | $78.51 | $78.51 | 674,754 |
| 2022-03-24 | $79.72 | $83.74 | $79.12 | $82.53 | $82.53 | 534,126 |
| 2022-03-23 | $80.53 | $82.89 | $78.38 | $78.56 | $78.56 | 540,271 |
| 2022-03-22 | $79.18 | $82.71 | $78.90 | $81.30 | $81.30 | 465,304 |
| 2022-03-21 | $80.53 | $80.84 | $76.70 | $78.53 | $78.53 | 697,638 |
| 2022-03-18 | $74.74 | $81.31 | $74.54 | $80.53 | $80.53 | 1,316,133 |
| 2022-03-17 | $70.88 | $75.73 | $70.03 | $75.36 | $75.36 | 652,880 |
| 2022-03-16 | $65.68 | $71.98 | $65.68 | $71.81 | $71.81 | 724,163 |
| 2022-03-15 | $59.64 | $64.57 | $59.55 | $64.43 | $64.43 | 529,177 |
| 2022-03-14 | $63.38 | $63.46 | $59.01 | $59.17 | $59.17 | 527,907 |
| 2022-03-11 | $66.00 | $67.41 | $63.36 | $63.38 | $63.38 | 275,425 |
| 2022-03-10 | $64.00 | $65.14 | $63.01 | $64.87 | $64.87 | 255,491 |
| 2022-03-09 | $64.55 | $66.71 | $64.46 | $65.73 | $65.73 | 552,443 |
| 2022-03-08 | $59.17 | $64.68 | $58.84 | $62.11 | $62.11 | 611,090 |
| 2022-03-07 | $61.66 | $63.04 | $58.58 | $58.84 | $58.84 | 546,797 |
| 2022-03-04 | $67.75 | $68.59 | $60.31 | $61.63 | $61.63 | 859,248 |
| 2022-03-03 | $72.34 | $72.83 | $68.44 | $69.14 | $69.14 | 449,674 |
| 2022-03-02 | $67.75 | $71.75 | $67.42 | $71.59 | $71.59 | 541,196 |
| 2022-03-01 | $70.52 | $71.15 | $65.88 | $66.71 | $66.71 | 514,414 |
| 2022-02-28 | $69.17 | $71.69 | $67.70 | $69.22 | $69.22 | 500,629 |
| 2022-02-25 | $67.77 | $69.47 | $66.41 | $69.44 | $69.44 | 324,540 |
| 2022-02-24 | $60.00 | $67.87 | $59.02 | $67.75 | $67.75 | 503,524 |
| 2022-02-23 | $67.14 | $68.26 | $63.60 | $63.84 | $63.84 | 363,799 |
| 2022-02-22 | $66.13 | $68.27 | $64.39 | $65.41 | $65.41 | 346,200 |
| 2022-02-18 | $69.00 | $69.47 | $66.73 | $67.55 | $67.55 | 279,058 |
| 2022-02-17 | $70.16 | $70.98 | $68.33 | $68.79 | $68.79 | 279,603 |
| 2022-02-16 | $70.45 | $72.05 | $68.56 | $71.48 | $71.48 | 398,931 |
| 2022-02-15 | $67.60 | $70.82 | $67.60 | $70.40 | $70.40 | 412,947 |
| 2022-02-14 | $64.98 | $67.75 | $64.89 | $65.99 | $65.99 | 447,743 |
| 2022-02-11 | $71.30 | $71.96 | $64.05 | $64.75 | $64.75 | 709,474 |
| 2022-02-10 | $70.00 | $75.00 | $68.88 | $71.25 | $71.25 | 952,877 |
| 2022-02-09 | $68.59 | $71.77 | $67.89 | $71.68 | $71.68 | 709,968 |
| 2022-02-08 | $65.50 | $68.59 | $63.52 | $67.28 | $67.28 | 1,089,733 |
| 2022-02-07 | $63.28 | $64.90 | $62.89 | $63.24 | $63.24 | 467,516 |
| 2022-02-04 | $61.35 | $63.75 | $60.33 | $62.89 | $62.89 | 291,556 |
| 2022-02-03 | $61.89 | $63.24 | $60.74 | $61.14 | $61.14 | 319,025 |
| 2022-02-02 | $64.14 | $65.19 | $62.22 | $63.58 | $63.58 | 301,250 |
| 2022-02-01 | $63.12 | $63.82 | $60.86 | $63.27 | $63.27 | 278,776 |
| 2022-01-31 | $59.50 | $62.65 | $58.64 | $62.61 | $62.61 | 479,885 |
| 2022-01-28 | $56.23 | $59.12 | $54.20 | $59.09 | $59.09 | 517,723 |
| 2022-01-27 | $62.26 | $62.26 | $56.40 | $57.30 | $57.30 | 468,032 |
| 2022-01-26 | $62.54 | $64.56 | $60.25 | $61.64 | $61.64 | 465,204 |
| 2022-01-25 | $59.62 | $61.11 | $58.01 | $59.41 | $59.41 | 342,331 |
| 2022-01-24 | $58.87 | $61.88 | $55.85 | $61.72 | $61.72 | 632,397 |
| 2022-01-21 | $60.11 | $63.32 | $59.30 | $59.99 | $59.99 | 474,515 |
| 2022-01-20 | $63.91 | $65.29 | $60.76 | $60.94 | $60.94 | 314,980 |
| 2022-01-19 | $66.78 | $67.83 | $62.55 | $62.84 | $62.84 | 477,557 |
| 2022-01-18 | $69.94 | $70.63 | $65.63 | $65.89 | $65.89 | 425,372 |
| 2022-01-14 | $66.23 | $71.49 | $65.80 | $71.39 | $71.39 | 296,420 |
| 2022-01-13 | $72.00 | $73.00 | $67.11 | $67.40 | $67.40 | 431,218 |
| 2022-01-12 | $69.47 | $71.03 | $68.42 | $70.21 | $70.21 | 352,341 |
| 2022-01-11 | $67.15 | $68.90 | $65.67 | $68.54 | $68.54 | 338,542 |
| 2022-01-10 | $68.03 | $68.36 | $63.90 | $67.13 | $67.13 | 584,737 |
| 2022-01-07 | $72.20 | $72.91 | $67.45 | $68.67 | $68.67 | 402,620 |
| 2022-01-06 | $70.30 | $73.33 | $68.79 | $72.17 | $72.17 | 454,740 |
| 2022-01-05 | $74.90 | $75.04 | $70.03 | $70.19 | $70.19 | 461,516 |
| 2022-01-04 | $76.90 | $77.60 | $72.76 | $74.98 | $74.98 | 789,263 |
| 2022-01-03 | $75.37 | $77.17 | $74.92 | $76.77 | $76.77 | 653,015 |
| 2021-12-31 | $73.26 | $75.40 | $73.23 | $74.56 | $74.56 | 449,114 |
| 2021-12-30 | $73.40 | $74.50 | $71.64 | $73.11 | $73.11 | 725,831 |
| 2021-12-29 | $71.28 | $73.50 | $71.10 | $73.36 | $73.36 | 283,296 |
| 2021-12-28 | $72.84 | $73.30 | $70.40 | $71.42 | $71.42 | 308,665 |
| 2021-12-27 | $68.80 | $73.14 | $68.67 | $72.84 | $72.84 | 387,766 |
| 2021-12-23 | $67.86 | $68.38 | $66.75 | $68.08 | $68.08 | 275,884 |
| 2021-12-22 | $64.96 | $67.00 | $64.50 | $66.77 | $66.77 | 184,112 |
| 2021-12-21 | $64.74 | $65.55 | $63.14 | $65.29 | $65.29 | 296,347 |
| 2021-12-20 | $61.83 | $63.08 | $60.95 | $62.82 | $62.82 | 413,239 |
| 2021-12-17 | $61.46 | $63.61 | $61.00 | $63.21 | $63.21 | 917,025 |
| 2021-12-16 | $67.90 | $67.90 | $61.58 | $61.94 | $61.94 | 462,517 |
| 2021-12-15 | $63.71 | $67.34 | $62.21 | $67.25 | $67.25 | 474,347 |
| 2021-12-14 | $62.68 | $63.75 | $61.50 | $63.47 | $63.47 | 363,813 |
| 2021-12-13 | $66.18 | $66.32 | $63.11 | $63.41 | $63.41 | 422,245 |
| 2021-12-10 | $68.86 | $68.86 | $64.86 | $66.00 | $66.00 | 448,674 |
| 2021-12-09 | $68.77 | $69.32 | $65.65 | $65.85 | $65.85 | 326,329 |
| 2021-12-08 | $69.18 | $69.79 | $67.46 | $68.91 | $68.91 | 467,253 |
| 2021-12-07 | $64.70 | $68.97 | $64.68 | $68.73 | $68.73 | 713,874 |
| 2021-12-06 | $62.98 | $64.05 | $60.12 | $63.45 | $63.45 | 318,818 |
| 2021-12-03 | $64.38 | $65.00 | $61.30 | $61.96 | $61.96 | 339,107 |
| 2021-12-02 | $63.79 | $64.99 | $61.81 | $63.99 | $63.99 | 332,460 |
| 2021-12-01 | $63.52 | $67.19 | $63.11 | $63.48 | $63.48 | 682,292 |
| 2021-11-30 | $61.53 | $62.86 | $59.62 | $61.82 | $61.82 | 983,428 |
| 2021-11-29 | $64.08 | $64.53 | $61.45 | $62.21 | $62.21 | 519,473 |
| 2021-11-26 | $62.80 | $63.74 | $61.17 | $62.83 | $62.83 | 240,357 |
| 2021-11-24 | $63.16 | $64.88 | $62.41 | $64.72 | $64.72 | 246,470 |
| 2021-11-23 | $63.15 | $64.65 | $61.40 | $63.83 | $63.83 | 477,412 |
| 2021-11-22 | $64.06 | $64.99 | $62.74 | $63.58 | $63.58 | 490,891 |
| 2021-11-19 | $62.67 | $63.99 | $62.15 | $62.56 | $62.56 | 303,077 |
| 2021-11-18 | $64.77 | $64.77 | $61.76 | $62.95 | $62.95 | 315,128 |
| 2021-11-17 | $64.18 | $65.16 | $62.34 | $63.02 | $63.02 | 367,522 |
| 2021-11-16 | $61.65 | $64.17 | $60.89 | $64.16 | $64.16 | 511,423 |
| 2021-11-15 | $62.13 | $62.73 | $61.05 | $61.81 | $61.81 | 357,380 |
| 2021-11-12 | $62.00 | $62.35 | $61.31 | $61.41 | $61.41 | 324,146 |
| 2021-11-11 | $61.28 | $62.19 | $60.67 | $61.13 | $61.13 | 300,294 |
| 2021-11-10 | $60.84 | $63.23 | $60.05 | $60.43 | $60.43 | 612,335 |
| 2021-11-09 | $61.78 | $62.64 | $61.20 | $62.14 | $62.14 | 383,039 |
| 2021-11-08 | $63.05 | $63.05 | $61.30 | $61.85 | $61.85 | 382,007 |
| 2021-11-05 | $58.80 | $62.00 | $58.80 | $61.06 | $61.06 | 484,976 |
| 2021-11-04 | $58.90 | $59.58 | $53.69 | $57.91 | $57.91 | 791,299 |
| 2021-11-03 | $57.10 | $59.56 | $55.90 | $59.04 | $59.04 | 551,310 |
| 2021-11-02 | $57.00 | $57.29 | $55.93 | $57.03 | $57.03 | 324,313 |
| 2021-11-01 | $55.50 | $57.00 | $55.38 | $56.70 | $56.70 | 484,903 |
| 2021-10-29 | $54.56 | $55.01 | $53.10 | $54.93 | $54.93 | 402,434 |
| 2021-10-28 | $50.95 | $54.20 | $50.95 | $53.99 | $53.99 | 595,207 |
| 2021-10-27 | $50.50 | $51.58 | $50.08 | $50.17 | $50.17 | 230,655 |
| 2021-10-26 | $50.04 | $52.48 | $49.54 | $50.86 | $50.86 | 636,461 |
| 2021-10-25 | $49.31 | $50.13 | $48.98 | $49.32 | $49.32 | 186,466 |
| 2021-10-22 | $49.75 | $50.40 | $49.00 | $49.29 | $49.29 | 168,817 |
| 2021-10-21 | $50.00 | $50.17 | $48.47 | $49.45 | $49.45 | 179,324 |
| 2021-10-20 | $51.52 | $51.65 | $49.70 | $49.97 | $49.97 | 284,023 |
| 2021-10-19 | $49.75 | $51.72 | $49.51 | $51.21 | $51.21 | 347,474 |
| 2021-10-18 | $49.28 | $49.70 | $47.50 | $49.64 | $49.64 | 311,460 |
| 2021-10-15 | $49.24 | $50.25 | $48.19 | $49.37 | $49.37 | 607,120 |
| 2021-10-14 | $48.53 | $48.59 | $47.88 | $48.45 | $48.45 | 163,777 |
| 2021-10-13 | $47.79 | $48.66 | $46.91 | $47.19 | $47.19 | 217,961 |
| 2021-10-12 | $49.15 | $49.83 | $47.30 | $47.66 | $47.66 | 345,376 |
| 2021-10-11 | $47.08 | $49.22 | $46.85 | $48.56 | $48.56 | 420,860 |
| 2021-10-08 | $47.62 | $47.92 | $46.86 | $47.18 | $47.18 | 162,441 |
| 2021-10-07 | $46.64 | $47.94 | $46.47 | $47.46 | $47.46 | 262,098 |
| 2021-10-06 | $45.70 | $46.53 | $45.14 | $45.88 | $45.88 | 160,846 |
| 2021-10-05 | $45.83 | $47.13 | $45.83 | $45.95 | $45.95 | 156,733 |
| 2021-10-04 | $47.34 | $47.38 | $45.33 | $45.52 | $45.52 | 238,734 |
| 2021-10-01 | $47.34 | $48.08 | $46.28 | $47.81 | $47.81 | 192,515 |
| 2021-09-30 | $47.14 | $48.55 | $47.00 | $47.03 | $47.03 | 220,007 |
| 2021-09-29 | $48.14 | $48.19 | $46.30 | $46.71 | $46.71 | 219,474 |
| 2021-09-28 | $48.72 | $48.73 | $47.42 | $47.68 | $47.68 | 197,760 |
| 2021-09-27 | $48.77 | $49.93 | $48.15 | $49.76 | $49.76 | 167,636 |
| 2021-09-24 | $49.88 | $50.18 | $49.12 | $49.15 | $49.15 | 180,491 |
| 2021-09-23 | $48.63 | $50.43 | $48.35 | $50.13 | $50.13 | 156,776 |
| 2021-09-22 | $48.34 | $48.89 | $48.00 | $48.47 | $48.47 | 209,909 |
| 2021-09-21 | $48.34 | $48.50 | $47.28 | $47.85 | $47.85 | 120,231 |
| 2021-09-20 | $47.33 | $48.26 | $46.51 | $48.22 | $48.22 | 209,670 |
| 2021-09-17 | $49.33 | $49.46 | $47.75 | $48.88 | $48.88 | 551,392 |
| 2021-09-16 | $48.98 | $49.80 | $48.50 | $49.44 | $49.44 | 217,758 |
| 2021-09-15 | $49.25 | $49.25 | $48.04 | $49.20 | $49.20 | 139,650 |
| 2021-09-14 | $49.23 | $49.82 | $48.66 | $49.23 | $49.23 | 141,630 |
| 2021-09-13 | $49.09 | $49.25 | $48.15 | $49.15 | $49.15 | 186,739 |
| 2021-09-10 | $49.38 | $49.86 | $48.65 | $48.71 | $48.71 | 150,565 |
| 2021-09-09 | $48.56 | $49.54 | $48.22 | $48.86 | $48.86 | 155,511 |
| 2021-09-08 | $49.80 | $49.80 | $48.45 | $48.80 | $48.80 | 153,364 |
| 2021-09-07 | $50.10 | $50.46 | $48.82 | $50.05 | $50.05 | 215,056 |
| 2021-09-03 | $49.55 | $50.61 | $49.25 | $50.06 | $50.06 | 224,439 |
| 2021-09-02 | $48.95 | $50.10 | $48.60 | $49.84 | $49.84 | 157,323 |
| 2021-09-01 | $49.80 | $50.01 | $48.17 | $48.58 | $48.58 | 210,095 |
| 2021-08-31 | $50.88 | $50.88 | $48.83 | $49.71 | $49.71 | 660,162 |
| 2021-08-30 | $52.13 | $52.80 | $50.01 | $50.90 | $50.90 | 299,734 |
| 2021-08-27 | $48.36 | $51.73 | $48.25 | $51.67 | $51.67 | 420,945 |
| 2021-08-26 | $48.63 | $49.35 | $47.08 | $48.41 | $48.41 | 293,452 |
| 2021-08-25 | $46.15 | $49.73 | $46.04 | $49.05 | $49.05 | 632,941 |
| 2021-08-24 | $45.00 | $45.42 | $44.38 | $45.25 | $45.25 | 178,510 |
| 2021-08-23 | $43.20 | $44.53 | $42.82 | $44.41 | $44.41 | 158,785 |
| 2021-08-20 | $42.65 | $42.78 | $41.75 | $42.52 | $42.52 | 148,109 |
| 2021-08-19 | $42.47 | $42.84 | $41.68 | $42.60 | $42.60 | 146,808 |
| 2021-08-18 | $42.15 | $43.36 | $42.15 | $42.63 | $42.63 | 183,751 |
| 2021-08-17 | $42.56 | $42.56 | $41.31 | $41.93 | $41.93 | 179,606 |
| 2021-08-16 | $42.95 | $43.49 | $42.52 | $43.19 | $43.19 | 146,407 |
| 2021-08-13 | $44.00 | $44.20 | $42.85 | $43.07 | $43.07 | 220,042 |
| 2021-08-12 | $43.74 | $44.21 | $42.88 | $43.69 | $43.69 | 167,516 |
| 2021-08-11 | $44.65 | $44.93 | $43.20 | $44.22 | $44.22 | 137,014 |
| 2021-08-10 | $44.17 | $44.19 | $43.32 | $44.06 | $44.06 | 128,218 |
| 2021-08-09 | $45.31 | $45.60 | $43.88 | $44.20 | $44.20 | 204,464 |
| 2021-08-06 | $44.10 | $45.57 | $43.35 | $45.56 | $45.56 | 434,021 |
| 2021-08-05 | $43.50 | $45.25 | $42.10 | $43.65 | $43.65 | 561,431 |
| 2021-08-04 | $39.19 | $39.69 | $38.61 | $38.71 | $38.71 | 194,244 |
| 2021-08-03 | $38.57 | $39.09 | $37.91 | $39.07 | $39.07 | 242,514 |
| 2021-08-02 | $39.09 | $39.75 | $38.53 | $38.56 | $38.56 | 168,070 |
| 2021-07-30 | $37.33 | $38.79 | $37.33 | $38.55 | $38.55 | 130,915 |
| 2021-07-29 | $37.53 | $37.83 | $36.84 | $37.74 | $37.74 | 120,440 |
| 2021-07-28 | $36.08 | $37.56 | $36.08 | $37.32 | $37.32 | 176,448 |
| 2021-07-27 | $36.87 | $37.18 | $34.90 | $35.78 | $35.78 | 133,311 |
| 2021-07-26 | $37.57 | $38.20 | $36.84 | $37.20 | $37.20 | 135,015 |
| 2021-07-23 | $37.71 | $38.04 | $37.05 | $37.55 | $37.55 | 127,282 |
| 2021-07-22 | $37.44 | $37.63 | $36.86 | $37.40 | $37.40 | 200,660 |
| 2021-07-21 | $35.68 | $37.51 | $35.68 | $37.45 | $37.45 | 174,421 |
| 2021-07-20 | $34.35 | $35.84 | $33.83 | $35.50 | $35.50 | 279,539 |
| 2021-07-19 | $34.05 | $34.36 | $33.36 | $34.06 | $34.06 | 303,864 |
| 2021-07-16 | $35.88 | $36.00 | $34.40 | $34.50 | $34.50 | 213,627 |
| 2021-07-15 | $36.19 | $36.28 | $34.70 | $35.40 | $35.40 | 360,834 |
| 2021-07-14 | $38.64 | $38.64 | $36.52 | $36.59 | $36.59 | 181,726 |
| 2021-07-13 | $37.95 | $38.10 | $37.24 | $37.33 | $37.33 | 143,418 |
| 2021-07-12 | $38.18 | $38.42 | $37.80 | $38.29 | $38.29 | 86,944 |
| 2021-07-09 | $37.38 | $38.26 | $37.20 | $37.97 | $37.97 | 146,735 |
| 2021-07-08 | $36.80 | $37.68 | $35.58 | $36.84 | $36.84 | 210,311 |
| 2021-07-07 | $38.86 | $39.32 | $37.80 | $37.94 | $37.94 | 181,222 |
| 2021-07-06 | $39.74 | $39.95 | $37.98 | $38.69 | $38.69 | 143,054 |
| 2021-07-02 | $40.06 | $40.24 | $39.08 | $39.51 | $39.51 | 222,513 |
| 2021-07-01 | $40.60 | $40.63 | $39.67 | $39.81 | $39.81 | 310,417 |
| 2021-06-30 | $40.67 | $40.79 | $40.15 | $40.42 | $40.42 | 114,126 |
| 2021-06-29 | $40.60 | $40.92 | $40.18 | $40.65 | $40.65 | 105,268 |
| 2021-06-28 | $39.49 | $40.64 | $39.49 | $40.60 | $40.60 | 165,790 |
| 2021-06-25 | $39.50 | $40.04 | $38.92 | $39.12 | $39.12 | 645,295 |
| 2021-06-24 | $38.80 | $39.67 | $38.75 | $39.58 | $39.58 | 285,491 |
| 2021-06-23 | $38.72 | $39.51 | $38.57 | $38.62 | $38.62 | 272,339 |
| 2021-06-22 | $37.88 | $38.98 | $37.66 | $38.61 | $38.61 | 186,573 |
| 2021-06-21 | $38.70 | $39.30 | $38.13 | $38.16 | $38.16 | 325,472 |
| 2021-06-18 | $40.34 | $41.11 | $38.41 | $38.49 | $38.49 | 441,467 |
| 2021-06-17 | $41.19 | $41.80 | $40.41 | $41.14 | $41.14 | 108,582 |
| 2021-06-16 | $41.73 | $42.11 | $41.08 | $41.42 | $41.42 | 108,768 |
| 2021-06-15 | $41.76 | $42.22 | $41.55 | $41.69 | $41.69 | 107,406 |
| 2021-06-14 | $41.52 | $42.46 | $41.51 | $41.75 | $41.75 | 162,298 |
| 2021-06-11 | $41.13 | $41.58 | $40.68 | $41.51 | $41.51 | 152,074 |
| 2021-06-10 | $40.73 | $41.24 | $40.27 | $40.95 | $40.95 | 139,682 |
| 2021-06-09 | $41.51 | $41.77 | $40.34 | $40.51 | $40.51 | 143,064 |
| 2021-06-08 | $42.00 | $42.50 | $41.26 | $41.48 | $41.48 | 122,723 |
| 2021-06-07 | $41.29 | $41.80 | $41.01 | $41.55 | $41.55 | 143,863 |
| 2021-06-04 | $40.59 | $41.57 | $40.59 | $41.51 | $41.51 | 118,514 |
| 2021-06-03 | $40.49 | $40.82 | $39.99 | $40.07 | $40.07 | 116,545 |
| 2021-06-02 | $41.65 | $41.94 | $40.98 | $41.20 | $41.20 | 134,376 |
| 2021-06-01 | $42.00 | $42.60 | $41.25 | $41.68 | $41.68 | 224,112 |
| 2021-05-28 | $40.98 | $41.70 | $40.15 | $41.44 | $41.44 | 164,281 |
| 2021-05-27 | $40.36 | $41.34 | $40.14 | $40.97 | $40.97 | 151,023 |
| 2021-05-26 | $40.12 | $40.64 | $39.90 | $40.63 | $40.63 | 142,168 |
| 2021-05-25 | $40.87 | $41.53 | $40.15 | $40.15 | $40.15 | 196,628 |
| 2021-05-24 | $39.81 | $40.90 | $39.81 | $40.65 | $40.65 | 196,484 |
| 2021-05-21 | $40.02 | $40.93 | $39.57 | $39.58 | $39.58 | 154,071 |
| 2021-05-20 | $39.23 | $40.25 | $38.74 | $40.19 | $40.19 | 164,708 |
| 2021-05-19 | $36.82 | $39.34 | $36.60 | $38.89 | $38.89 | 169,276 |
| 2021-05-18 | $38.54 | $39.18 | $37.73 | $37.73 | $37.73 | 136,443 |
| 2021-05-17 | $37.72 | $38.39 | $37.18 | $38.16 | $38.16 | 178,655 |
| 2021-05-14 | $38.31 | $38.65 | $37.24 | $38.30 | $38.30 | 182,192 |
| 2021-05-13 | $36.20 | $37.78 | $36.18 | $37.07 | $37.07 | 277,546 |
| 2021-05-12 | $37.44 | $38.11 | $35.45 | $35.51 | $35.51 | 356,370 |
| 2021-05-11 | $36.70 | $38.69 | $35.85 | $38.52 | $38.52 | 454,823 |
| 2021-05-10 | $40.79 | $40.99 | $38.62 | $38.70 | $38.70 | 457,145 |
| 2021-05-07 | $40.59 | $41.37 | $40.30 | $41.02 | $41.02 | 144,750 |
| 2021-05-06 | $39.90 | $40.48 | $39.06 | $40.27 | $40.27 | 220,847 |
| 2021-05-05 | $41.52 | $41.80 | $38.30 | $39.93 | $39.93 | 539,664 |
| 2021-05-04 | $41.60 | $41.67 | $39.49 | $40.80 | $40.80 | 322,662 |
| 2021-05-03 | $42.14 | $42.41 | $41.55 | $42.03 | $42.03 | 275,116 |
| 2021-04-30 | $41.96 | $42.71 | $41.41 | $41.53 | $41.53 | 219,552 |
| 2021-04-29 | $44.89 | $44.90 | $42.29 | $42.93 | $42.93 | 443,484 |
| 2021-04-28 | $43.82 | $44.46 | $43.77 | $44.08 | $44.08 | 166,340 |
| 2021-04-27 | $44.90 | $45.00 | $43.21 | $44.03 | $44.03 | 279,280 |
| 2021-04-26 | $43.72 | $45.11 | $43.72 | $44.42 | $44.42 | 222,360 |
| 2021-04-23 | $42.58 | $44.39 | $42.23 | $43.97 | $43.97 | 325,765 |
| 2021-04-22 | $43.50 | $43.78 | $42.06 | $42.07 | $42.07 | 268,669 |
| 2021-04-21 | $41.03 | $43.75 | $41.00 | $43.71 | $43.71 | 323,356 |
| 2021-04-20 | $41.63 | $41.90 | $40.37 | $40.92 | $40.92 | 299,339 |
| 2021-04-19 | $42.12 | $42.52 | $41.39 | $42.04 | $42.04 | 387,623 |
| 2021-04-16 | $43.48 | $43.77 | $41.44 | $42.66 | $42.66 | 469,074 |
| 2021-04-15 | $44.00 | $45.66 | $43.12 | $44.31 | $44.31 | 355,449 |
| 2021-04-14 | $43.06 | $44.84 | $43.05 | $43.50 | $43.50 | 312,294 |
| 2021-04-13 | $43.99 | $44.25 | $42.05 | $43.01 | $43.01 | 496,643 |
| 2021-04-12 | $44.22 | $44.37 | $42.88 | $43.23 | $43.23 | 538,828 |
| 2021-04-09 | $45.31 | $45.31 | $44.02 | $44.33 | $44.33 | 573,441 |
| 2021-04-08 | $47.30 | $48.19 | $45.44 | $45.71 | $45.71 | 605,812 |
| 2021-04-07 | $48.18 | $49.09 | $46.64 | $46.96 | $46.96 | 270,987 |
| 2021-04-06 | $49.36 | $49.40 | $47.04 | $48.40 | $48.40 | 405,839 |
| 2021-04-05 | $49.10 | $50.21 | $47.65 | $49.32 | $49.32 | 883,525 |
| 2021-04-01 | $41.92 | $47.74 | $41.92 | $47.60 | $47.60 | 1,010,089 |
| 2021-03-31 | $38.82 | $41.39 | $38.82 | $41.09 | $41.09 | 441,728 |
| 2021-03-30 | $37.11 | $38.45 | $37.00 | $38.23 | $38.23 | 185,229 |
| 2021-03-29 | $39.02 | $39.48 | $37.05 | $37.43 | $37.43 | 249,915 |
| 2021-03-26 | $37.57 | $39.25 | $37.20 | $39.19 | $39.19 | 372,605 |
| 2021-03-25 | $35.49 | $37.25 | $34.95 | $37.06 | $37.06 | 390,861 |
| 2021-03-24 | $37.40 | $38.68 | $36.30 | $36.40 | $36.40 | 300,489 |
| 2021-03-23 | $38.96 | $38.96 | $35.86 | $36.19 | $36.19 | 480,647 |
| 2021-03-22 | $39.24 | $39.96 | $38.35 | $39.06 | $39.06 | 275,853 |
| 2021-03-19 | $39.22 | $39.48 | $37.75 | $38.47 | $38.47 | 609,513 |
| 2021-03-18 | $42.57 | $42.60 | $38.35 | $38.67 | $38.67 | 476,388 |
| 2021-03-17 | $41.84 | $42.90 | $40.16 | $42.82 | $42.82 | 412,238 |
| 2021-03-16 | $41.62 | $44.20 | $41.20 | $42.55 | $42.55 | 942,332 |
| 2021-03-15 | $39.79 | $40.92 | $39.22 | $40.90 | $40.90 | 368,791 |
| 2021-03-12 | $39.21 | $39.93 | $38.36 | $39.79 | $39.79 | 312,403 |
| 2021-03-11 | $39.18 | $40.00 | $38.58 | $39.82 | $39.82 | 667,203 |
| 2021-03-10 | $38.00 | $38.77 | $37.69 | $38.06 | $38.06 | 407,502 |
| 2021-03-09 | $35.82 | $37.75 | $35.61 | $37.67 | $37.67 | 458,312 |
| 2021-03-08 | $37.05 | $37.58 | $34.60 | $34.71 | $34.71 | 305,707 |
| 2021-03-05 | $36.10 | $37.30 | $35.65 | $37.20 | $37.20 | 424,056 |
| 2021-03-04 | $38.22 | $38.69 | $35.00 | $35.78 | $35.78 | 370,196 |
| 2021-03-03 | $38.11 | $39.05 | $37.81 | $38.47 | $38.47 | 381,648 |
| 2021-03-02 | $39.73 | $39.99 | $37.88 | $37.94 | $37.94 | 246,562 |
| 2021-03-01 | $37.45 | $39.79 | $37.40 | $39.71 | $39.71 | 431,381 |
| 2021-02-26 | $36.99 | $37.82 | $36.04 | $36.87 | $36.87 | 315,665 |
| 2021-02-25 | $38.42 | $38.55 | $36.32 | $36.56 | $36.56 | 305,080 |
| 2021-02-24 | $37.60 | $39.06 | $36.91 | $38.73 | $38.73 | 243,633 |
| 2021-02-23 | $38.20 | $38.24 | $35.56 | $37.26 | $37.26 | 443,122 |
| 2021-02-22 | $39.01 | $39.59 | $38.66 | $39.02 | $39.02 | 325,516 |
| 2021-02-19 | $39.07 | $40.20 | $39.07 | $39.75 | $39.75 | 335,501 |
| 2021-02-18 | $39.06 | $39.69 | $38.08 | $38.43 | $38.43 | 309,169 |
| 2021-02-17 | $39.79 | $40.30 | $38.58 | $39.54 | $39.54 | 323,135 |
| 2021-02-16 | $39.79 | $41.20 | $39.55 | $40.45 | $40.45 | 367,791 |
| 2021-02-12 | $39.50 | $40.33 | $38.91 | $39.76 | $39.76 | 306,107 |
| 2021-02-11 | $38.77 | $39.49 | $37.17 | $38.92 | $38.92 | 472,459 |
| 2021-02-10 | $38.33 | $39.55 | $37.87 | $38.56 | $38.56 | 407,253 |
| 2021-02-09 | $38.49 | $38.80 | $37.70 | $38.22 | $38.22 | 213,729 |
| 2021-02-08 | $37.10 | $38.82 | $36.90 | $38.80 | $38.80 | 451,021 |
| 2021-02-05 | $37.71 | $37.71 | $36.42 | $36.90 | $36.90 | 278,898 |
| 2021-02-04 | $36.09 | $37.34 | $36.00 | $37.33 | $37.33 | 189,795 |
| 2021-02-03 | $37.77 | $37.77 | $35.83 | $36.12 | $36.12 | 221,729 |
| 2021-02-02 | $37.33 | $37.62 | $36.50 | $37.34 | $37.34 | 346,797 |
| 2021-02-01 | $35.18 | $36.22 | $34.76 | $36.15 | $36.15 | 308,057 |
| 2021-01-29 | $36.00 | $36.02 | $34.23 | $34.24 | $34.24 | 347,962 |
| 2021-01-28 | $35.11 | $37.00 | $35.00 | $36.16 | $36.16 | 438,949 |
| 2021-01-27 | $37.00 | $37.05 | $34.69 | $34.92 | $34.92 | 400,739 |
| 2021-01-26 | $39.82 | $39.82 | $37.33 | $37.44 | $37.44 | 318,023 |
| 2021-01-25 | $40.88 | $40.95 | $38.92 | $39.53 | $39.53 | 198,189 |
| 2021-01-22 | $38.96 | $40.62 | $38.93 | $40.09 | $40.09 | 385,458 |
| 2021-01-21 | $39.94 | $40.11 | $39.08 | $39.93 | $39.93 | 456,257 |
| 2021-01-20 | $39.25 | $39.38 | $37.33 | $38.78 | $38.78 | 726,603 |
| 2021-01-19 | $36.47 | $39.22 | $36.05 | $38.99 | $38.99 | 1,547,439 |
| 2021-01-15 | $36.83 | $36.87 | $34.26 | $34.92 | $34.92 | 705,205 |
| 2021-01-14 | $38.70 | $39.65 | $37.01 | $37.18 | $37.18 | 867,591 |
| 2021-01-13 | $33.85 | $37.64 | $33.10 | $37.18 | $37.18 | 1,322,316 |
| 2021-01-12 | $30.92 | $31.83 | $30.50 | $31.63 | $31.63 | 466,575 |
| 2021-01-11 | $28.53 | $31.00 | $28.45 | $30.77 | $30.77 | 886,228 |
| 2021-01-08 | $31.99 | $32.36 | $31.39 | $31.68 | $31.68 | 261,228 |
| 2021-01-07 | $30.28 | $31.54 | $30.08 | $31.45 | $31.45 | 266,016 |
| 2021-01-06 | $29.31 | $30.25 | $29.25 | $29.92 | $29.92 | 334,253 |
| 2021-01-05 | $28.76 | $29.72 | $28.76 | $29.41 | $29.41 | 266,840 |
| 2021-01-04 | $29.25 | $30.39 | $28.47 | $28.60 | $28.60 | 797,124 |
| 2020-12-31 | $29.00 | $29.27 | $28.66 | $29.12 | $29.12 | 137,144 |
| 2020-12-30 | $28.52 | $29.12 | $28.50 | $29.03 | $29.03 | 137,318 |
| 2020-12-29 | $29.17 | $29.24 | $28.03 | $28.34 | $28.34 | 167,715 |
| 2020-12-28 | $29.43 | $29.67 | $29.04 | $29.11 | $29.11 | 204,341 |
| 2020-12-24 | $28.87 | $29.16 | $28.77 | $29.16 | $29.16 | 76,872 |
| 2020-12-23 | $29.58 | $29.58 | $28.76 | $28.76 | $28.76 | 155,301 |
| 2020-12-22 | $29.72 | $29.73 | $28.97 | $28.99 | $28.99 | 188,985 |
| 2020-12-21 | $29.90 | $30.00 | $29.30 | $29.69 | $29.69 | 422,504 |
| 2020-12-18 | $29.27 | $30.05 | $29.02 | $29.67 | $29.67 | 770,378 |
| 2020-12-17 | $28.95 | $29.32 | $28.90 | $29.18 | $29.18 | 252,347 |
| 2020-12-16 | $28.84 | $28.95 | $28.40 | $28.93 | $28.93 | 249,158 |
| 2020-12-15 | $28.85 | $29.04 | $28.58 | $28.81 | $28.81 | 171,047 |
| 2020-12-14 | $28.54 | $29.19 | $28.36 | $28.49 | $28.49 | 195,419 |
| 2020-12-11 | $27.90 | $28.39 | $27.80 | $28.36 | $28.36 | 293,298 |
| 2020-12-10 | $28.15 | $28.24 | $27.76 | $27.79 | $27.79 | 150,600 |
| 2020-12-09 | $29.51 | $29.63 | $28.05 | $28.25 | $28.25 | 178,975 |
| 2020-12-08 | $29.41 | $29.69 | $29.13 | $29.47 | $29.47 | 158,844 |
| 2020-12-07 | $29.33 | $29.63 | $29.17 | $29.51 | $29.51 | 229,310 |
| 2020-12-04 | $28.61 | $29.28 | $28.40 | $29.24 | $29.24 | 244,799 |
| 2020-12-03 | $28.00 | $28.82 | $27.88 | $28.27 | $28.27 | 255,905 |
| 2020-12-02 | $27.66 | $27.86 | $27.26 | $27.80 | $27.80 | 258,459 |
| 2020-12-01 | $26.85 | $27.85 | $26.85 | $27.66 | $27.66 | 752,920 |
| 2020-11-30 | $27.32 | $27.80 | $26.82 | $26.98 | $26.98 | 338,268 |
| 2020-11-27 | $27.19 | $27.49 | $27.03 | $27.22 | $27.22 | 171,152 |
| 2020-11-25 | $26.85 | $27.04 | $26.51 | $26.92 | $26.92 | 309,602 |
| 2020-11-24 | $27.66 | $27.79 | $27.17 | $27.25 | $27.25 | 250,018 |
| 2020-11-23 | $26.71 | $27.42 | $26.70 | $27.32 | $27.32 | 197,424 |
| 2020-11-20 | $26.00 | $26.79 | $26.00 | $26.40 | $26.40 | 190,284 |
| 2020-11-19 | $25.73 | $26.12 | $25.47 | $26.12 | $26.12 | 130,947 |
| 2020-11-18 | $26.23 | $26.47 | $25.91 | $25.95 | $25.95 | 205,140 |
| 2020-11-17 | $26.46 | $26.48 | $25.75 | $26.25 | $26.25 | 261,172 |
| 2020-11-16 | $26.50 | $27.00 | $26.31 | $26.67 | $26.67 | 285,719 |
| 2020-11-13 | $25.79 | $26.76 | $25.66 | $26.01 | $26.01 | 499,000 |
| 2020-11-12 | $25.04 | $25.58 | $24.75 | $25.34 | $25.34 | 655,254 |
| 2020-11-11 | $24.47 | $25.38 | $24.17 | $25.12 | $25.12 | 210,496 |
| 2020-11-10 | $23.93 | $24.32 | $23.60 | $24.02 | $24.02 | 282,544 |
| 2020-11-09 | $25.24 | $25.80 | $24.03 | $24.03 | $24.03 | 370,577 |
| 2020-11-06 | $25.22 | $25.44 | $23.96 | $24.26 | $24.26 | 336,729 |
| 2020-11-05 | $24.72 | $25.73 | $24.68 | $25.37 | $25.37 | 280,333 |
| 2020-11-04 | $23.52 | $24.37 | $23.50 | $24.33 | $24.33 | 212,905 |
| 2020-11-03 | $22.88 | $23.40 | $22.79 | $23.34 | $23.34 | 218,617 |
| 2020-11-02 | $22.33 | $22.76 | $22.20 | $22.66 | $22.66 | 167,591 |
| 2020-10-30 | $22.24 | $22.70 | $21.78 | $22.07 | $22.07 | 160,884 |
| 2020-10-29 | $21.93 | $22.75 | $21.93 | $22.56 | $22.56 | 219,760 |
| 2020-10-28 | $21.86 | $22.32 | $21.69 | $21.94 | $21.94 | 209,303 |
| 2020-10-27 | $22.65 | $22.66 | $22.18 | $22.33 | $22.33 | 273,681 |
| 2020-10-26 | $22.76 | $23.00 | $22.12 | $22.58 | $22.58 | 163,146 |
| 2020-10-23 | $23.54 | $23.54 | $22.93 | $23.04 | $23.04 | 124,514 |
| 2020-10-22 | $23.30 | $23.60 | $22.84 | $23.28 | $23.28 | 288,922 |
| 2020-10-21 | $23.24 | $23.61 | $23.01 | $23.05 | $23.05 | 206,424 |
| 2020-10-20 | $23.54 | $23.73 | $23.21 | $23.27 | $23.27 | 245,135 |
| 2020-10-19 | $23.62 | $23.97 | $23.27 | $23.37 | $23.37 | 175,580 |
| 2020-10-16 | $24.24 | $24.24 | $23.59 | $23.63 | $23.63 | 127,257 |
| 2020-10-15 | $23.78 | $24.23 | $23.53 | $24.12 | $24.12 | 191,175 |
| 2020-10-14 | $24.87 | $25.23 | $24.24 | $24.28 | $24.28 | 190,799 |
| 2020-10-13 | $24.51 | $25.15 | $24.48 | $24.88 | $24.88 | 291,610 |
| 2020-10-12 | $23.94 | $24.37 | $23.71 | $24.32 | $24.32 | 435,566 |
| 2020-10-09 | $23.95 | $23.99 | $23.55 | $23.78 | $23.78 | 237,531 |
| 2020-10-08 | $23.22 | $23.60 | $23.09 | $23.49 | $23.49 | 327,751 |
| 2020-10-07 | $23.16 | $23.63 | $23.03 | $23.13 | $23.13 | 294,561 |
| 2020-10-06 | $23.23 | $23.72 | $22.86 | $22.94 | $22.94 | 310,867 |
| 2020-10-05 | $22.57 | $23.29 | $22.57 | $23.26 | $23.26 | 149,563 |
| 2020-10-02 | $22.26 | $22.75 | $22.10 | $22.25 | $22.25 | 256,501 |
| 2020-10-01 | $22.28 | $23.26 | $22.28 | $23.03 | $23.03 | 293,015 |
| 2020-09-30 | $22.07 | $22.32 | $21.84 | $22.00 | $22.00 | 484,813 |
| 2020-09-29 | $22.25 | $22.47 | $21.95 | $22.08 | $22.08 | 165,887 |
| 2020-09-28 | $21.87 | $22.38 | $21.63 | $22.28 | $22.28 | 338,727 |
| 2020-09-25 | $21.81 | $21.90 | $21.27 | $21.52 | $21.52 | 274,003 |
| 2020-09-24 | $21.59 | $22.49 | $21.46 | $21.92 | $21.92 | 202,891 |
| 2020-09-23 | $22.67 | $23.11 | $21.65 | $21.72 | $21.72 | 452,944 |
| 2020-09-22 | $22.96 | $23.23 | $22.30 | $22.81 | $22.81 | 332,227 |
| 2020-09-21 | $23.11 | $23.11 | $21.91 | $22.64 | $22.64 | 373,974 |
| 2020-09-18 | $22.30 | $22.84 | $22.18 | $22.54 | $22.54 | 477,045 |
| 2020-09-17 | $21.38 | $22.31 | $21.17 | $22.30 | $22.30 | 349,077 |
| 2020-09-16 | $22.09 | $22.63 | $22.03 | $22.14 | $22.14 | 475,998 |
| 2020-09-15 | $21.60 | $21.86 | $21.26 | $21.38 | $21.38 | 309,618 |
| 2020-09-14 | $20.99 | $21.49 | $20.81 | $21.33 | $21.33 | 373,775 |
| 2020-09-11 | $21.17 | $21.35 | $20.40 | $20.50 | $20.50 | 399,922 |
| 2020-09-10 | $21.34 | $21.80 | $20.68 | $20.83 | $20.83 | 527,451 |
| 2020-09-09 | $21.90 | $22.22 | $21.44 | $21.49 | $21.49 | 359,554 |
| 2020-09-08 | $21.56 | $22.19 | $21.42 | $21.64 | $21.64 | 406,425 |
| 2020-09-04 | $23.41 | $23.51 | $22.00 | $22.65 | $22.65 | 393,223 |
| 2020-09-03 | $24.88 | $24.88 | $23.45 | $23.57 | $23.57 | 389,556 |
| 2020-09-02 | $24.34 | $25.41 | $24.17 | $25.30 | $25.30 | 295,569 |
| 2020-09-01 | $23.75 | $24.22 | $23.63 | $24.20 | $24.20 | 370,070 |
| 2020-08-31 | $23.92 | $24.05 | $23.49 | $23.63 | $23.63 | 308,050 |
| 2020-08-28 | $23.56 | $24.13 | $23.41 | $24.13 | $24.13 | 183,126 |
| 2020-08-27 | $24.11 | $24.25 | $23.42 | $23.54 | $23.54 | 257,555 |
| 2020-08-26 | $24.45 | $24.65 | $24.02 | $24.06 | $24.06 | 273,450 |
| 2020-08-25 | $24.70 | $25.09 | $24.40 | $24.54 | $24.54 | 178,759 |
| 2020-08-24 | $24.83 | $25.07 | $24.49 | $24.81 | $24.81 | 229,844 |
| 2020-08-21 | $24.67 | $25.04 | $24.23 | $24.55 | $24.55 | 740,260 |
| 2020-08-20 | $25.15 | $25.32 | $24.71 | $24.73 | $24.73 | 201,375 |
| 2020-08-19 | $25.76 | $26.16 | $25.50 | $25.63 | $25.63 | 223,686 |
| 2020-08-18 | $27.11 | $27.11 | $25.73 | $25.84 | $25.84 | 305,894 |
| 2020-08-17 | $26.94 | $27.40 | $26.85 | $27.08 | $27.08 | 224,438 |
| 2020-08-14 | $26.51 | $26.94 | $26.39 | $26.74 | $26.74 | 268,877 |
| 2020-08-13 | $26.87 | $27.03 | $26.06 | $26.31 | $26.31 | 300,353 |
| 2020-08-12 | $26.95 | $27.43 | $26.22 | $26.97 | $26.97 | 322,212 |
| 2020-08-11 | $26.48 | $26.65 | $25.90 | $26.04 | $26.04 | 262,217 |
| 2020-08-10 | $26.12 | $26.48 | $26.06 | $26.18 | $26.18 | 378,355 |
| 2020-08-07 | $25.72 | $26.53 | $25.60 | $26.03 | $26.03 | 465,762 |
| 2020-08-06 | $26.31 | $26.93 | $25.29 | $25.64 | $25.64 | 632,849 |
| 2020-08-05 | $29.00 | $29.12 | $24.45 | $26.25 | $26.25 | 2,094,926 |
| 2020-08-04 | $31.01 | $31.50 | $30.11 | $30.44 | $30.44 | 503,096 |
| 2020-08-03 | $29.50 | $31.35 | $29.49 | $31.26 | $31.26 | 486,322 |
| 2020-07-31 | $29.32 | $29.46 | $28.47 | $29.42 | $29.42 | 336,431 |
| 2020-07-30 | $28.09 | $29.42 | $28.00 | $29.29 | $29.29 | 308,425 |
| 2020-07-29 | $28.01 | $28.60 | $27.75 | $28.40 | $28.40 | 280,642 |
| 2020-07-28 | $28.51 | $28.55 | $27.70 | $27.73 | $27.73 | 253,692 |
| 2020-07-27 | $27.85 | $28.86 | $27.67 | $28.82 | $28.82 | 198,986 |
| 2020-07-24 | $28.01 | $28.09 | $27.03 | $27.48 | $27.48 | 397,057 |
| 2020-07-23 | $28.84 | $29.53 | $27.98 | $28.40 | $28.40 | 242,822 |
| 2020-07-22 | $28.74 | $29.15 | $28.65 | $28.96 | $28.96 | 193,535 |
| 2020-07-21 | $29.70 | $29.70 | $28.35 | $28.68 | $28.68 | 241,688 |
| 2020-07-20 | $28.15 | $29.42 | $28.15 | $29.40 | $29.40 | 307,627 |
| 2020-07-17 | $27.64 | $28.28 | $27.34 | $28.14 | $28.14 | 190,700 |
| 2020-07-16 | $27.25 | $27.67 | $27.12 | $27.58 | $27.58 | 175,100 |
| 2020-07-15 | $28.08 | $28.39 | $27.30 | $27.59 | $27.59 | 351,600 |
| 2020-07-14 | $27.35 | $27.79 | $26.50 | $27.77 | $27.77 | 379,000 |
| 2020-07-13 | $28.75 | $29.53 | $27.56 | $27.58 | $27.58 | 446,800 |
| 2020-07-10 | $28.25 | $28.61 | $27.88 | $28.33 | $28.33 | 229,000 |
| 2020-07-09 | $27.81 | $28.54 | $27.50 | $28.22 | $28.22 | 197,600 |
| 2020-07-08 | $27.70 | $28.05 | $27.14 | $27.73 | $27.73 | 410,700 |
| 2020-07-07 | $28.94 | $29.10 | $27.54 | $27.59 | $27.59 | 522,400 |
| 2020-07-06 | $27.82 | $29.30 | $27.69 | $29.14 | $29.14 | 442,900 |
| 2020-07-02 | $27.65 | $27.95 | $27.16 | $27.28 | $27.28 | 417,200 |
| 2020-07-01 | $27.85 | $27.87 | $27.15 | $27.17 | $27.17 | 307,500 |
| 2020-06-30 | $26.93 | $28.17 | $26.93 | $27.85 | $27.85 | 465,700 |
| 2020-06-29 | $27.46 | $27.46 | $26.57 | $26.89 | $26.89 | 378,300 |
| 2020-06-26 | $27.62 | $27.90 | $26.64 | $27.16 | $27.16 | 1,106,767 |
| 2020-06-25 | $26.61 | $27.72 | $26.14 | $27.71 | $27.71 | 612,803 |
| 2020-06-24 | $27.60 | $27.60 | $26.33 | $26.62 | $26.62 | 407,202 |
| 2020-06-23 | $28.37 | $28.38 | $27.56 | $27.77 | $27.77 | 428,484 |
| 2020-06-22 | $27.70 | $28.44 | $27.06 | $28.00 | $28.00 | 427,606 |
| 2020-06-19 | $28.37 | $28.84 | $27.92 | $28.19 | $28.19 | 400,492 |
| 2020-06-18 | $27.72 | $28.34 | $27.72 | $28.11 | $28.11 | 196,873 |
| 2020-06-17 | $27.90 | $28.65 | $27.75 | $27.86 | $27.86 | 319,546 |
| 2020-06-16 | $27.32 | $27.87 | $26.75 | $27.64 | $27.64 | 457,031 |
| 2020-06-15 | $25.14 | $26.51 | $24.75 | $26.41 | $26.41 | 378,546 |
| 2020-06-12 | $26.16 | $26.49 | $25.10 | $25.72 | $25.72 | 239,160 |
| 2020-06-11 | $27.00 | $27.19 | $25.02 | $25.20 | $25.20 | 360,240 |
| 2020-06-10 | $28.00 | $28.37 | $27.68 | $27.96 | $27.96 | 323,030 |
| 2020-06-09 | $27.30 | $27.98 | $27.00 | $27.88 | $27.88 | 465,275 |
| 2020-06-08 | $27.74 | $28.15 | $27.13 | $27.46 | $27.46 | 602,775 |
| 2020-06-05 | $27.40 | $28.00 | $26.68 | $26.76 | $26.76 | 363,181 |
| 2020-06-04 | $26.35 | $27.23 | $26.15 | $26.73 | $26.73 | 262,635 |
| 2020-06-03 | $26.52 | $27.24 | $26.21 | $26.57 | $26.57 | 434,744 |
| 2020-06-02 | $26.36 | $26.67 | $25.41 | $26.06 | $26.06 | 661,529 |
| 2020-06-01 | $27.00 | $27.41 | $26.11 | $26.19 | $26.19 | 622,246 |
| 2020-05-29 | $27.27 | $27.39 | $26.05 | $26.85 | $26.85 | 826,102 |
| 2020-05-28 | $27.41 | $27.57 | $25.43 | $25.60 | $25.60 | 580,647 |
| 2020-05-27 | $26.63 | $27.57 | $25.30 | $27.48 | $27.48 | 521,255 |
| 2020-05-26 | $26.62 | $27.04 | $25.71 | $26.71 | $26.71 | 447,067 |
| 2020-05-22 | $25.06 | $25.24 | $24.57 | $25.00 | $25.00 | 174,568 |
| 2020-05-21 | $25.21 | $25.42 | $24.82 | $24.84 | $24.84 | 235,262 |
| 2020-05-20 | $25.11 | $25.72 | $24.92 | $25.33 | $25.33 | 289,116 |
| 2020-05-19 | $23.93 | $25.63 | $23.93 | $24.73 | $24.73 | 356,296 |
| 2020-05-18 | $24.53 | $24.65 | $23.62 | $23.95 | $23.95 | 360,160 |
| 2020-05-15 | $24.61 | $24.61 | $23.31 | $23.52 | $23.52 | 354,297 |
| 2020-05-14 | $24.08 | $25.10 | $23.36 | $25.10 | $25.10 | 417,116 |
| 2020-05-13 | $25.80 | $26.09 | $24.42 | $24.71 | $24.71 | 527,649 |
| 2020-05-12 | $27.25 | $27.82 | $25.83 | $26.01 | $26.01 | 845,215 |
| 2020-05-11 | $25.63 | $27.21 | $25.17 | $27.01 | $27.01 | 917,127 |
| 2020-05-08 | $26.00 | $26.94 | $25.65 | $26.25 | $26.25 | 375,975 |
| 2020-05-07 | $26.20 | $26.96 | $25.56 | $25.81 | $25.81 | 346,621 |
| 2020-05-06 | $25.31 | $26.90 | $24.18 | $25.56 | $25.56 | 905,394 |
| 2020-05-05 | $22.75 | $23.75 | $22.43 | $22.75 | $22.75 | 311,305 |
| 2020-05-04 | $22.18 | $22.72 | $21.78 | $22.38 | $22.38 | 268,167 |
| 2020-05-01 | $22.72 | $23.00 | $21.79 | $22.48 | $22.48 | 358,626 |
| 2020-04-30 | $25.24 | $25.31 | $23.35 | $23.36 | $23.36 | 406,316 |
| 2020-04-29 | $24.99 | $26.07 | $24.83 | $25.82 | $25.82 | 390,376 |
| 2020-04-28 | $23.76 | $24.78 | $23.27 | $24.44 | $24.44 | 327,370 |
| 2020-04-27 | $21.94 | $23.22 | $21.94 | $23.11 | $23.11 | 349,264 |
| 2020-04-24 | $21.49 | $21.89 | $21.14 | $21.69 | $21.69 | 202,338 |
| 2020-04-23 | $21.47 | $22.00 | $21.16 | $21.52 | $21.52 | 167,252 |
| 2020-04-22 | $20.84 | $21.74 | $20.50 | $21.63 | $21.63 | 142,258 |
| 2020-04-21 | $20.97 | $21.23 | $19.86 | $20.15 | $20.15 | 220,979 |
| 2020-04-20 | $20.94 | $22.08 | $20.61 | $21.56 | $21.56 | 249,791 |
| 2020-04-17 | $21.56 | $21.62 | $21.12 | $21.47 | $21.47 | 384,173 |
| 2020-04-16 | $22.02 | $22.28 | $20.65 | $20.93 | $20.93 | 424,110 |
| 2020-04-15 | $21.04 | $21.68 | $20.69 | $21.49 | $21.49 | 356,904 |
| 2020-04-14 | $20.43 | $22.00 | $20.41 | $21.81 | $21.81 | 495,363 |
| 2020-04-13 | $19.46 | $19.67 | $18.92 | $19.64 | $19.64 | 199,844 |
| 2020-04-09 | $20.59 | $20.99 | $19.17 | $19.63 | $19.63 | 302,325 |
| 2020-04-08 | $19.16 | $20.32 | $18.82 | $19.79 | $19.79 | 219,489 |
| 2020-04-07 | $19.83 | $19.97 | $18.29 | $18.81 | $18.81 | 302,641 |
| 2020-04-06 | $17.81 | $19.20 | $17.81 | $19.04 | $19.04 | 438,993 |
| 2020-04-03 | $17.02 | $17.49 | $16.11 | $16.82 | $16.82 | 288,618 |
| 2020-04-02 | $16.61 | $17.84 | $16.52 | $17.27 | $17.27 | 375,506 |
| 2020-04-01 | $17.75 | $18.00 | $17.15 | $17.50 | $17.50 | 266,873 |
| 2020-03-31 | $18.35 | $18.99 | $17.79 | $18.31 | $18.31 | 336,739 |
| 2020-03-30 | $17.86 | $19.02 | $17.76 | $18.25 | $18.25 | 224,836 |
| 2020-03-27 | $18.85 | $19.38 | $17.62 | $17.74 | $17.74 | 256,469 |
| 2020-03-26 | $17.40 | $19.91 | $17.40 | $19.79 | $19.79 | 400,545 |
| 2020-03-25 | $17.72 | $18.51 | $16.84 | $17.08 | $17.08 | 328,780 |
| 2020-03-24 | $16.15 | $17.71 | $15.85 | $17.60 | $17.60 | 395,639 |
| 2020-03-23 | $13.97 | $15.40 | $13.71 | $14.98 | $14.98 | 331,459 |
| 2020-03-20 | $13.74 | $14.72 | $13.32 | $13.60 | $13.60 | 456,371 |
| 2020-03-19 | $13.07 | $15.82 | $12.99 | $13.42 | $13.42 | 468,302 |
| 2020-03-18 | $17.50 | $17.80 | $13.77 | $13.80 | $13.80 | 341,742 |
| 2020-03-17 | $17.09 | $19.54 | $16.11 | $18.78 | $18.78 | 402,030 |
| 2020-03-16 | $18.32 | $18.82 | $16.41 | $16.71 | $16.71 | 564,044 |
| 2020-03-13 | $19.97 | $20.36 | $18.49 | $20.21 | $20.21 | 486,405 |
| 2020-03-12 | $19.76 | $20.29 | $18.62 | $19.07 | $19.07 | 501,816 |
| 2020-03-11 | $21.90 | $22.12 | $20.95 | $21.12 | $21.12 | 433,331 |
| 2020-03-10 | $22.61 | $22.78 | $21.58 | $22.51 | $22.51 | 379,675 |
| 2020-03-09 | $21.59 | $22.85 | $21.14 | $21.85 | $21.85 | 334,648 |
| 2020-03-06 | $22.38 | $23.53 | $22.30 | $23.47 | $23.47 | 255,845 |
| 2020-03-05 | $23.44 | $23.86 | $22.94 | $23.20 | $23.20 | 276,770 |
| 2020-03-04 | $23.75 | $24.30 | $23.47 | $24.16 | $24.16 | 208,768 |
| 2020-03-03 | $23.97 | $24.29 | $23.29 | $23.51 | $23.51 | 156,287 |
| 2020-03-02 | $24.28 | $24.28 | $23.30 | $23.95 | $23.95 | 287,505 |
| 2020-02-28 | $21.92 | $23.99 | $21.92 | $23.99 | $23.99 | 410,593 |
| 2020-02-27 | $22.93 | $24.41 | $22.74 | $22.98 | $22.98 | 450,037 |
| 2020-02-26 | $23.38 | $24.07 | $23.31 | $23.83 | $23.83 | 221,243 |
| 2020-02-25 | $24.57 | $24.57 | $23.18 | $23.26 | $23.26 | 340,821 |
| 2020-02-24 | $25.08 | $25.18 | $24.01 | $24.32 | $24.32 | 491,848 |
| 2020-02-21 | $27.71 | $27.78 | $25.66 | $26.16 | $26.16 | 273,735 |
| 2020-02-20 | $27.85 | $28.45 | $27.54 | $27.95 | $27.95 | 363,045 |
| 2020-02-19 | $28.27 | $28.33 | $27.70 | $27.98 | $27.98 | 231,759 |
| 2020-02-18 | $27.67 | $28.14 | $27.55 | $27.81 | $27.81 | 219,864 |
| 2020-02-14 | $28.72 | $28.72 | $28.04 | $28.32 | $28.32 | 224,318 |
| 2020-02-13 | $28.06 | $29.24 | $27.90 | $28.56 | $28.56 | 426,315 |
| 2020-02-12 | $28.98 | $29.19 | $28.13 | $28.35 | $28.35 | 377,890 |
| 2020-02-11 | $28.43 | $29.23 | $28.43 | $28.76 | $28.76 | 661,914 |
| 2020-02-10 | $26.43 | $28.43 | $26.43 | $28.38 | $28.38 | 414,890 |
| 2020-02-07 | $28.29 | $28.38 | $26.54 | $26.83 | $26.83 | 302,752 |
| 2020-02-06 | $27.61 | $28.75 | $26.25 | $27.99 | $27.99 | 759,744 |
| 2020-02-05 | $25.64 | $25.94 | $25.23 | $25.89 | $25.89 | 226,694 |
| 2020-02-04 | $25.11 | $25.54 | $25.02 | $25.25 | $25.25 | 299,996 |
| 2020-02-03 | $24.14 | $24.98 | $24.12 | $24.62 | $24.62 | 212,275 |
| 2020-01-31 | $24.26 | $24.42 | $23.96 | $24.15 | $24.15 | 310,915 |
| 2020-01-30 | $23.87 | $24.55 | $23.87 | $24.50 | $24.50 | 137,058 |
| 2020-01-29 | $24.59 | $24.69 | $24.04 | $24.06 | $24.06 | 111,578 |
| 2020-01-28 | $23.60 | $24.79 | $23.31 | $24.57 | $24.57 | 209,883 |
| 2020-01-27 | $24.33 | $24.33 | $23.65 | $23.71 | $23.71 | 157,481 |
| 2020-01-24 | $25.53 | $25.53 | $24.63 | $25.02 | $25.02 | 174,655 |
| 2020-01-23 | $24.80 | $25.28 | $24.29 | $25.20 | $25.20 | 384,713 |
| 2020-01-22 | $25.09 | $25.51 | $24.76 | $24.84 | $24.84 | 195,227 |
| 2020-01-21 | $24.79 | $25.26 | $24.67 | $25.06 | $25.06 | 130,740 |
| 2020-01-17 | $25.40 | $25.60 | $24.95 | $25.03 | $25.03 | 158,748 |
| 2020-01-16 | $24.45 | $25.36 | $24.45 | $25.35 | $25.35 | 243,178 |
| 2020-01-15 | $24.42 | $24.64 | $24.04 | $24.25 | $24.25 | 135,121 |
| 2020-01-14 | $24.51 | $24.99 | $24.19 | $24.59 | $24.59 | 243,640 |
| 2020-01-13 | $24.28 | $24.58 | $23.04 | $24.43 | $24.43 | 211,261 |
| 2020-01-10 | $24.68 | $24.87 | $23.81 | $24.23 | $24.23 | 199,827 |
| 2020-01-09 | $24.90 | $25.18 | $24.57 | $24.65 | $24.65 | 195,896 |
| 2020-01-08 | $24.40 | $24.92 | $24.34 | $24.76 | $24.76 | 134,850 |
| 2020-01-07 | $24.25 | $24.54 | $23.90 | $24.38 | $24.38 | 126,499 |
| 2020-01-06 | $24.48 | $24.51 | $23.99 | $24.19 | $24.19 | 143,427 |
| 2020-01-03 | $24.15 | $24.86 | $24.15 | $24.79 | $24.79 | 207,693 |
| 2020-01-02 | $24.44 | $24.63 | $24.11 | $24.52 | $24.52 | 154,755 |
| 2019-12-31 | $23.99 | $24.25 | $23.94 | $24.10 | $24.10 | 123,234 |
| 2019-12-30 | $24.18 | $24.26 | $23.71 | $24.09 | $24.09 | 71,680 |
| 2019-12-27 | $24.48 | $24.48 | $23.85 | $24.18 | $24.18 | 141,020 |
| 2019-12-26 | $24.25 | $24.44 | $24.13 | $24.39 | $24.39 | 60,396 |
| 2019-12-24 | $24.47 | $24.47 | $24.10 | $24.23 | $24.23 | 39,343 |
| 2019-12-23 | $24.89 | $24.91 | $24.30 | $24.42 | $24.42 | 121,645 |
| 2019-12-20 | $25.00 | $25.00 | $24.40 | $24.81 | $24.81 | 513,755 |
| 2019-12-19 | $24.76 | $24.92 | $24.35 | $24.89 | $24.89 | 183,590 |
| 2019-12-18 | $23.87 | $24.98 | $23.69 | $24.77 | $24.77 | 471,356 |
| 2019-12-17 | $23.65 | $23.89 | $23.46 | $23.78 | $23.78 | 265,900 |
| 2019-12-16 | $23.62 | $24.42 | $23.55 | $23.64 | $23.64 | 232,356 |
| 2019-12-13 | $23.56 | $23.80 | $23.23 | $23.56 | $23.56 | 253,487 |
| 2019-12-12 | $23.15 | $23.75 | $23.11 | $23.64 | $23.64 | 166,960 |
| 2019-12-11 | $22.82 | $23.25 | $22.68 | $23.19 | $23.19 | 144,689 |
| 2019-12-10 | $22.62 | $22.92 | $22.50 | $22.82 | $22.82 | 146,815 |
| 2019-12-09 | $22.81 | $22.92 | $22.46 | $22.67 | $22.67 | 221,692 |
| 2019-12-06 | $22.99 | $23.31 | $22.75 | $22.84 | $22.84 | 210,237 |
| 2019-12-05 | $22.52 | $22.89 | $22.31 | $22.74 | $22.74 | 409,190 |
| 2019-12-04 | $21.72 | $22.58 | $21.56 | $22.30 | $22.30 | 278,316 |
| 2019-12-03 | $21.12 | $21.56 | $20.46 | $21.53 | $21.53 | 238,234 |
| 2019-12-02 | $21.52 | $21.52 | $20.93 | $21.21 | $21.21 | 309,190 |
| 2019-11-29 | $21.54 | $21.67 | $21.36 | $21.44 | $21.44 | 213,372 |
| 2019-11-27 | $21.73 | $21.78 | $21.37 | $21.73 | $21.73 | 71,786 |
| 2019-11-26 | $21.68 | $21.87 | $21.56 | $21.58 | $21.58 | 174,931 |
| 2019-11-25 | $20.78 | $21.80 | $20.69 | $21.77 | $21.77 | 200,016 |
| 2019-11-22 | $21.15 | $21.15 | $20.66 | $20.72 | $20.72 | 140,459 |
| 2019-11-21 | $22.00 | $22.00 | $20.70 | $21.06 | $21.06 | 331,312 |
| 2019-11-20 | $22.47 | $22.60 | $21.90 | $22.17 | $22.17 | 314,371 |
| 2019-11-19 | $22.68 | $22.82 | $22.32 | $22.60 | $22.60 | 187,437 |
| 2019-11-18 | $22.64 | $22.77 | $22.46 | $22.62 | $22.62 | 225,266 |
| 2019-11-15 | $22.46 | $22.87 | $22.45 | $22.74 | $22.74 | 343,427 |
| 2019-11-14 | $22.42 | $22.51 | $22.01 | $22.16 | $22.16 | 133,881 |
| 2019-11-13 | $22.27 | $22.65 | $22.18 | $22.52 | $22.52 | 143,427 |
| 2019-11-12 | $22.37 | $22.60 | $22.28 | $22.49 | $22.49 | 153,319 |
| 2019-11-11 | $21.85 | $22.39 | $21.42 | $22.36 | $22.36 | 192,312 |
| 2019-11-08 | $21.57 | $22.20 | $21.44 | $21.88 | $21.88 | 265,146 |
| 2019-11-07 | $21.82 | $21.92 | $21.45 | $21.71 | $21.71 | 209,443 |
| 2019-11-06 | $21.86 | $21.86 | $21.27 | $21.61 | $21.61 | 198,183 |
| 2019-11-05 | $22.05 | $22.32 | $21.73 | $21.90 | $21.90 | 193,680 |
| 2019-11-04 | $21.69 | $22.31 | $21.25 | $22.08 | $22.08 | 322,187 |
| 2019-11-01 | $19.49 | $21.35 | $19.44 | $20.87 | $20.87 | 497,778 |
| 2019-10-31 | $19.62 | $19.62 | $19.05 | $19.17 | $19.17 | 240,343 |
| 2019-10-30 | $20.00 | $20.11 | $19.52 | $19.64 | $19.64 | 141,658 |
| 2019-10-29 | $20.52 | $20.55 | $19.83 | $19.96 | $19.96 | 199,425 |
| 2019-10-28 | $19.76 | $20.63 | $19.76 | $20.59 | $20.59 | 203,375 |
| 2019-10-25 | $19.20 | $19.81 | $19.05 | $19.60 | $19.60 | 188,262 |
| 2019-10-24 | $18.57 | $19.25 | $18.44 | $19.15 | $19.15 | 336,567 |
| 2019-10-23 | $18.05 | $18.33 | $17.91 | $18.30 | $18.30 | 191,103 |
| 2019-10-22 | $18.30 | $18.44 | $18.11 | $18.18 | $18.18 | 167,758 |
| 2019-10-21 | $18.08 | $18.38 | $18.01 | $18.31 | $18.31 | 103,062 |
| 2019-10-18 | $18.02 | $18.15 | $17.71 | $17.82 | $17.82 | 104,137 |
| 2019-10-17 | $18.39 | $18.59 | $18.05 | $18.16 | $18.16 | 175,160 |
| 2019-10-16 | $18.04 | $18.35 | $18.04 | $18.13 | $18.13 | 180,089 |
| 2019-10-15 | $17.69 | $18.26 | $17.65 | $18.12 | $18.12 | 250,858 |
| 2019-10-14 | $17.93 | $17.98 | $17.33 | $17.65 | $17.65 | 192,346 |
| 2019-10-11 | $17.48 | $18.16 | $17.48 | $17.99 | $17.99 | 293,095 |
| 2019-10-10 | $17.10 | $17.33 | $17.06 | $17.15 | $17.15 | 166,028 |
| 2019-10-09 | $17.00 | $17.12 | $16.82 | $17.01 | $17.01 | 110,573 |
| 2019-10-08 | $16.99 | $17.00 | $16.61 | $16.82 | $16.82 | 141,151 |
| 2019-10-07 | $17.34 | $17.44 | $17.21 | $17.27 | $17.27 | 130,036 |
| 2019-10-04 | $16.70 | $17.36 | $16.70 | $17.34 | $17.34 | 160,028 |
| 2019-10-03 | $16.36 | $16.79 | $16.13 | $16.77 | $16.77 | 136,134 |
| 2019-10-02 | $16.68 | $16.82 | $16.29 | $16.43 | $16.43 | 332,596 |
| 2019-10-01 | $17.24 | $17.63 | $16.78 | $16.86 | $16.86 | 164,075 |
| 2019-09-30 | $16.86 | $17.22 | $16.64 | $17.09 | $17.09 | 202,698 |
| 2019-09-27 | $17.65 | $17.65 | $16.50 | $16.79 | $16.79 | 307,485 |
| 2019-09-26 | $18.68 | $18.82 | $17.77 | $17.79 | $17.79 | 184,225 |
| 2019-09-25 | $18.30 | $18.77 | $18.21 | $18.66 | $18.66 | 198,628 |
| 2019-09-24 | $18.56 | $18.70 | $18.18 | $18.30 | $18.30 | 251,788 |
| 2019-09-23 | $18.16 | $18.49 | $18.09 | $18.38 | $18.38 | 176,958 |
| 2019-09-20 | $18.28 | $18.58 | $17.96 | $18.22 | $18.22 | 620,869 |
| 2019-09-19 | $18.40 | $18.50 | $18.15 | $18.16 | $18.16 | 238,151 |
| 2019-09-18 | $18.52 | $18.75 | $18.20 | $18.37 | $18.37 | 177,744 |
| 2019-09-17 | $18.32 | $18.62 | $18.23 | $18.60 | $18.60 | 188,441 |
| 2019-09-16 | $18.31 | $18.41 | $18.04 | $18.33 | $18.33 | 133,335 |
| 2019-09-13 | $18.19 | $18.54 | $18.10 | $18.41 | $18.41 | 148,503 |
| 2019-09-12 | $18.30 | $18.46 | $17.90 | $18.19 | $18.19 | 177,872 |
| 2019-09-11 | $17.28 | $18.37 | $17.06 | $18.28 | $18.28 | 384,268 |
| 2019-09-10 | $16.34 | $17.28 | $16.04 | $17.25 | $17.25 | 469,856 |
| 2019-09-09 | $15.98 | $16.52 | $15.98 | $16.36 | $16.36 | 147,583 |
| 2019-09-06 | $16.21 | $16.21 | $15.98 | $16.00 | $16.00 | 238,661 |
| 2019-09-05 | $15.95 | $16.78 | $15.91 | $16.12 | $16.12 | 436,803 |
| 2019-09-04 | $15.23 | $15.78 | $15.23 | $15.71 | $15.71 | 340,151 |
| 2019-09-03 | $15.14 | $15.22 | $14.91 | $15.05 | $15.05 | 133,355 |
| 2019-08-30 | $15.28 | $15.44 | $15.15 | $15.31 | $15.31 | 130,943 |
| 2019-08-29 | $14.96 | $15.45 | $14.64 | $15.16 | $15.16 | 294,445 |
| 2019-08-28 | $14.70 | $14.88 | $14.53 | $14.67 | $14.67 | 323,684 |
| 2019-08-27 | $14.96 | $14.98 | $14.63 | $14.76 | $14.76 | 211,224 |
| 2019-08-26 | $15.06 | $15.19 | $14.77 | $14.88 | $14.88 | 104,275 |
| 2019-08-23 | $15.28 | $15.31 | $14.67 | $14.85 | $14.85 | 418,894 |
| 2019-08-22 | $15.24 | $15.66 | $15.24 | $15.40 | $15.40 | 212,060 |
| 2019-08-21 | $15.12 | $15.18 | $14.94 | $15.07 | $15.07 | 103,467 |
| 2019-08-20 | $15.13 | $15.22 | $14.90 | $14.91 | $14.91 | 495,881 |
| 2019-08-19 | $15.59 | $15.59 | $15.15 | $15.17 | $15.17 | 123,573 |
| 2019-08-16 | $15.07 | $15.38 | $15.03 | $15.33 | $15.33 | 376,721 |
| 2019-08-15 | $14.97 | $15.24 | $14.78 | $14.91 | $14.91 | 150,182 |
| 2019-08-14 | $15.00 | $15.12 | $14.93 | $15.00 | $15.00 | 250,869 |
| 2019-08-13 | $15.00 | $15.57 | $15.00 | $15.28 | $15.28 | 117,188 |
| 2019-08-12 | $14.90 | $15.22 | $14.90 | $15.03 | $15.03 | 140,285 |
| 2019-08-09 | $15.20 | $15.24 | $15.00 | $15.04 | $15.04 | 151,222 |
| 2019-08-08 | $14.81 | $15.35 | $14.81 | $15.22 | $15.22 | 312,917 |
| 2019-08-07 | $16.06 | $16.06 | $14.87 | $14.89 | $14.89 | 327,967 |
| 2019-08-06 | $15.21 | $15.49 | $14.86 | $15.02 | $15.02 | 229,509 |
| 2019-08-05 | $15.35 | $15.35 | $14.73 | $15.09 | $15.09 | 209,845 |
| 2019-08-02 | $16.05 | $16.24 | $15.46 | $15.77 | $15.77 | 215,982 |
| 2019-08-01 | $16.07 | $16.59 | $16.07 | $16.16 | $16.16 | 391,720 |
| 2019-07-31 | $16.18 | $16.44 | $15.97 | $16.05 | $16.05 | 236,351 |
| 2019-07-30 | $15.83 | $16.32 | $15.79 | $16.21 | $16.21 | 255,344 |
| 2019-07-29 | $15.83 | $16.05 | $15.81 | $16.00 | $16.00 | 124,328 |
| 2019-07-26 | $15.82 | $16.05 | $15.82 | $15.97 | $15.97 | 143,517 |
| 2019-07-25 | $16.29 | $16.29 | $15.61 | $15.71 | $15.71 | 289,758 |
| 2019-07-24 | $15.86 | $16.61 | $15.71 | $16.33 | $16.33 | 502,678 |
| 2019-07-23 | $15.75 | $16.04 | $15.69 | $15.89 | $15.89 | 184,022 |
| 2019-07-22 | $15.44 | $16.06 | $15.44 | $15.68 | $15.68 | 192,455 |
| 2019-07-19 | $15.39 | $15.63 | $15.30 | $15.33 | $15.33 | 186,066 |
| 2019-07-18 | $15.35 | $15.61 | $15.34 | $15.39 | $15.39 | 162,973 |
| 2019-07-17 | $15.10 | $15.53 | $14.91 | $15.35 | $15.35 | 271,627 |
| 2019-07-16 | $15.20 | $15.21 | $14.92 | $15.06 | $15.06 | 172,227 |
| 2019-07-15 | $15.16 | $15.36 | $14.95 | $15.21 | $15.21 | 191,990 |
| 2019-07-12 | $14.78 | $15.21 | $14.78 | $15.16 | $15.16 | 140,609 |
| 2019-07-11 | $15.03 | $15.12 | $14.68 | $14.79 | $14.79 | 114,480 |
| 2019-07-10 | $15.00 | $15.28 | $14.79 | $14.99 | $14.99 | 143,162 |
| 2019-07-09 | $14.78 | $14.91 | $14.56 | $14.84 | $14.84 | 137,136 |
| 2019-07-08 | $15.03 | $15.03 | $14.76 | $14.93 | $14.93 | 95,219 |
| 2019-07-05 | $14.98 | $15.20 | $14.89 | $15.16 | $15.16 | 72,922 |
| 2019-07-03 | $15.15 | $15.30 | $15.05 | $15.15 | $15.15 | 48,173 |
| 2019-07-02 | $15.34 | $15.42 | $14.95 | $15.17 | $15.17 | 125,404 |
| 2019-07-01 | $15.52 | $15.77 | $15.24 | $15.44 | $15.44 | 225,489 |
| 2019-06-28 | $15.15 | $15.40 | $15.00 | $15.05 | $15.05 | 353,715 |
| 2019-06-27 | $14.45 | $15.02 | $14.45 | $15.02 | $15.02 | 221,633 |
| 2019-06-26 | $14.26 | $14.60 | $14.26 | $14.44 | $14.44 | 170,095 |
| 2019-06-25 | $14.29 | $14.52 | $13.99 | $14.06 | $14.06 | 121,688 |
| 2019-06-24 | $14.52 | $14.64 | $14.31 | $14.32 | $14.32 | 111,330 |
| 2019-06-21 | $14.56 | $14.76 | $14.46 | $14.46 | $14.46 | 189,349 |
| 2019-06-20 | $14.90 | $14.96 | $14.60 | $14.64 | $14.64 | 116,853 |
| 2019-06-19 | $14.73 | $14.77 | $14.56 | $14.62 | $14.62 | 82,971 |
| 2019-06-18 | $14.29 | $14.93 | $14.29 | $14.68 | $14.68 | 165,584 |
| 2019-06-17 | $14.59 | $14.66 | $14.18 | $14.20 | $14.20 | 141,744 |
| 2019-06-14 | $14.87 | $14.97 | $14.59 | $14.59 | $14.59 | 266,595 |
| 2019-06-13 | $14.80 | $15.21 | $14.45 | $15.13 | $15.13 | 312,836 |
| 2019-06-12 | $14.90 | $14.91 | $14.50 | $14.74 | $14.74 | 172,281 |
| 2019-06-11 | $15.59 | $15.88 | $15.04 | $15.09 | $15.09 | 213,227 |
| 2019-06-10 | $15.13 | $15.76 | $15.00 | $15.74 | $15.74 | 232,577 |
| 2019-06-07 | $14.89 | $15.26 | $14.80 | $15.03 | $15.03 | 186,876 |
| 2019-06-06 | $14.87 | $15.15 | $14.63 | $14.89 | $14.89 | 129,305 |
| 2019-06-05 | $15.39 | $15.50 | $14.81 | $14.95 | $14.95 | 295,008 |
| 2019-06-04 | $14.77 | $15.31 | $14.51 | $15.30 | $15.30 | 384,537 |
| 2019-06-03 | $14.66 | $14.90 | $14.47 | $14.60 | $14.60 | 455,195 |
| 2019-05-31 | $14.92 | $15.10 | $14.73 | $14.83 | $14.83 | 252,626 |
| 2019-05-30 | $15.35 | $15.55 | $15.09 | $15.16 | $15.16 | 180,819 |
| 2019-05-29 | $15.45 | $15.71 | $15.26 | $15.32 | $15.32 | 208,439 |
| 2019-05-28 | $15.72 | $15.82 | $15.20 | $15.63 | $15.63 | 312,899 |
| 2019-05-24 | $15.47 | $15.81 | $15.47 | $15.70 | $15.70 | 222,942 |
| 2019-05-23 | $15.88 | $15.96 | $15.15 | $15.36 | $15.36 | 263,079 |
| 2019-05-22 | $16.16 | $16.24 | $15.80 | $16.14 | $16.14 | 212,649 |
| 2019-05-21 | $16.19 | $16.46 | $16.19 | $16.34 | $16.34 | 190,155 |
| 2019-05-20 | $16.21 | $16.30 | $15.89 | $15.96 | $15.96 | 225,971 |
| 2019-05-17 | $16.70 | $16.92 | $16.49 | $16.50 | $16.50 | 225,611 |
| 2019-05-16 | $17.04 | $17.28 | $16.87 | $16.95 | $16.95 | 251,575 |
| 2019-05-15 | $16.44 | $17.30 | $16.41 | $17.15 | $17.15 | 231,318 |
| 2019-05-14 | $16.51 | $16.82 | $16.36 | $16.66 | $16.66 | 310,579 |
| 2019-05-13 | $17.13 | $17.13 | $16.45 | $16.48 | $16.48 | 306,695 |
| 2019-05-10 | $17.09 | $17.61 | $17.09 | $17.48 | $17.48 | 478,224 |
| 2019-05-09 | $18.72 | $18.72 | $17.07 | $17.24 | $17.24 | 555,596 |
| 2019-05-08 | $20.44 | $20.94 | $18.89 | $19.08 | $19.08 | 770,561 |
| 2019-05-07 | $21.79 | $22.19 | $21.56 | $21.96 | $21.96 | 361,001 |
| 2019-05-06 | $21.39 | $22.09 | $21.01 | $22.08 | $22.08 | 298,982 |
| 2019-05-03 | $21.47 | $21.96 | $21.33 | $21.96 | $21.96 | 154,700 |
| 2019-05-02 | $21.12 | $21.52 | $20.98 | $21.27 | $21.27 | 126,590 |
| 2019-05-01 | $21.50 | $21.63 | $21.05 | $21.12 | $21.12 | 360,582 |
| 2019-04-30 | $21.25 | $21.41 | $21.03 | $21.29 | $21.29 | 136,153 |
| 2019-04-29 | $21.30 | $21.52 | $21.18 | $21.26 | $21.26 | 91,866 |
| 2019-04-26 | $20.99 | $21.30 | $20.86 | $21.29 | $21.29 | 112,202 |
| 2019-04-25 | $21.42 | $21.61 | $20.94 | $21.06 | $21.06 | 95,656 |
| 2019-04-24 | $21.31 | $21.94 | $21.20 | $21.45 | $21.45 | 154,200 |
| 2019-04-23 | $21.39 | $21.59 | $21.19 | $21.27 | $21.27 | 338,344 |
| 2019-04-22 | $21.63 | $21.63 | $21.26 | $21.41 | $21.41 | 100,523 |
| 2019-04-18 | $21.87 | $21.97 | $21.58 | $21.67 | $21.67 | 228,645 |
| 2019-04-17 | $21.81 | $21.96 | $21.40 | $21.83 | $21.83 | 141,902 |
| 2019-04-16 | $21.56 | $21.92 | $21.50 | $21.60 | $21.60 | 230,716 |
| 2019-04-15 | $21.42 | $21.44 | $21.09 | $21.40 | $21.40 | 154,501 |
| 2019-04-12 | $21.08 | $21.58 | $20.98 | $21.45 | $21.45 | 182,021 |
| 2019-04-11 | $20.99 | $20.99 | $20.62 | $20.89 | $20.89 | 199,153 |
| 2019-04-10 | $20.76 | $20.97 | $20.67 | $20.92 | $20.92 | 173,535 |
| 2019-04-09 | $20.91 | $20.93 | $20.62 | $20.75 | $20.75 | 257,659 |
| 2019-04-08 | $20.89 | $21.00 | $20.67 | $20.99 | $20.99 | 145,678 |
| 2019-04-05 | $20.90 | $21.08 | $20.79 | $20.96 | $20.96 | 206,857 |
| 2019-04-04 | $20.60 | $20.80 | $20.40 | $20.80 | $20.80 | 183,939 |
| 2019-04-03 | $20.49 | $21.05 | $20.49 | $20.63 | $20.63 | 248,610 |
| 2019-04-02 | $20.35 | $20.41 | $19.95 | $20.17 | $20.17 | 195,722 |
| 2019-04-01 | $20.26 | $20.64 | $20.21 | $20.34 | $20.34 | 229,933 |
| 2019-03-29 | $20.09 | $20.51 | $19.98 | $20.12 | $20.12 | 233,550 |
| 2019-03-28 | $19.83 | $20.11 | $19.66 | $19.86 | $19.86 | 127,661 |
| 2019-03-27 | $19.85 | $20.22 | $19.58 | $19.84 | $19.84 | 173,946 |
| 2019-03-26 | $20.34 | $20.58 | $19.76 | $19.84 | $19.84 | 202,528 |
| 2019-03-25 | $19.94 | $20.32 | $19.66 | $20.13 | $20.13 | 164,629 |
| 2019-03-22 | $20.83 | $20.91 | $19.80 | $19.97 | $19.97 | 184,667 |
| 2019-03-21 | $20.55 | $21.18 | $20.55 | $20.89 | $20.89 | 152,926 |
| 2019-03-20 | $20.68 | $20.87 | $20.37 | $20.50 | $20.50 | 96,982 |
| 2019-03-19 | $20.77 | $20.92 | $20.67 | $20.71 | $20.71 | 81,822 |
| 2019-03-18 | $20.61 | $20.79 | $20.35 | $20.67 | $20.67 | 128,063 |
| 2019-03-15 | $20.42 | $21.05 | $20.42 | $20.59 | $20.59 | 310,580 |
| 2019-03-14 | $20.19 | $20.65 | $20.19 | $20.33 | $20.33 | 171,578 |
| 2019-03-13 | $20.14 | $20.50 | $19.84 | $20.18 | $20.18 | 260,516 |
| 2019-03-12 | $20.18 | $20.29 | $19.87 | $19.97 | $19.97 | 397,151 |
| 2019-03-11 | $19.67 | $20.20 | $19.63 | $20.08 | $20.08 | 131,500 |
| 2019-03-08 | $19.59 | $19.94 | $19.46 | $19.57 | $19.57 | 168,320 |
| 2019-03-07 | $20.35 | $20.39 | $19.78 | $19.82 | $19.82 | 129,790 |
| 2019-03-06 | $21.06 | $21.06 | $20.30 | $20.37 | $20.37 | 106,071 |
| 2019-03-05 | $21.20 | $21.30 | $20.85 | $21.01 | $21.01 | 122,659 |
| 2019-03-04 | $21.16 | $21.42 | $20.94 | $21.17 | $21.17 | 129,584 |
| 2019-03-01 | $21.10 | $21.35 | $20.96 | $21.11 | $21.11 | 132,421 |
| 2019-02-28 | $21.14 | $21.34 | $20.92 | $21.02 | $21.02 | 127,416 |
| 2019-02-27 | $21.41 | $21.41 | $20.83 | $21.25 | $21.25 | 171,009 |
| 2019-02-26 | $21.79 | $21.92 | $21.44 | $21.46 | $21.46 | 150,742 |
| 2019-02-25 | $22.26 | $22.35 | $21.80 | $21.82 | $21.82 | 234,453 |
| 2019-02-22 | $22.28 | $22.28 | $21.85 | $22.02 | $22.02 | 221,995 |
| 2019-02-21 | $22.53 | $22.64 | $22.09 | $22.13 | $22.13 | 227,940 |
| 2019-02-20 | $22.40 | $22.76 | $22.29 | $22.53 | $22.53 | 350,815 |
| 2019-02-19 | $22.26 | $22.51 | $22.21 | $22.30 | $22.30 | 221,694 |
| 2019-02-15 | $22.70 | $22.70 | $22.33 | $22.44 | $22.44 | 331,948 |
| 2019-02-14 | $22.40 | $22.72 | $22.19 | $22.63 | $22.63 | 145,975 |
| 2019-02-13 | $22.45 | $22.70 | $22.11 | $22.38 | $22.38 | 209,284 |
| 2019-02-12 | $22.19 | $22.42 | $22.08 | $22.33 | $22.33 | 276,617 |
| 2019-02-11 | $21.93 | $22.10 | $21.46 | $21.99 | $21.99 | 196,509 |
| 2019-02-08 | $21.98 | $22.31 | $21.72 | $21.85 | $21.85 | 239,207 |
| 2019-02-07 | $21.79 | $22.99 | $21.00 | $22.32 | $22.32 | 340,998 |
| 2019-02-06 | $21.63 | $22.35 | $21.63 | $22.28 | $22.28 | 280,191 |
| 2019-02-05 | $21.39 | $21.86 | $21.39 | $21.54 | $21.54 | 204,349 |
| 2019-02-04 | $21.39 | $21.75 | $21.28 | $21.56 | $21.56 | 206,053 |
| 2019-02-01 | $20.85 | $21.50 | $20.85 | $21.40 | $21.40 | 172,276 |
| 2019-01-31 | $20.64 | $21.03 | $20.35 | $20.83 | $20.83 | 255,907 |
| 2019-01-30 | $20.62 | $20.84 | $20.20 | $20.70 | $20.70 | 280,673 |
| 2019-01-29 | $20.80 | $20.81 | $19.97 | $20.41 | $20.41 | 218,721 |
| 2019-01-28 | $19.80 | $21.20 | $19.80 | $20.77 | $20.77 | 365,651 |
| 2019-01-25 | $19.00 | $20.18 | $19.00 | $20.05 | $20.05 | 278,404 |
| 2019-01-24 | $18.15 | $19.48 | $18.15 | $18.80 | $18.80 | 260,530 |
| 2019-01-23 | $18.60 | $18.79 | $17.90 | $17.93 | $17.93 | 223,847 |
| 2019-01-22 | $19.32 | $19.37 | $18.38 | $18.47 | $18.47 | 197,664 |
| 2019-01-18 | $19.31 | $19.96 | $19.31 | $19.53 | $19.53 | 255,627 |
| 2019-01-17 | $19.10 | $19.37 | $19.00 | $19.23 | $19.23 | 225,717 |
| 2019-01-16 | $18.52 | $19.34 | $18.52 | $19.26 | $19.26 | 238,577 |
| 2019-01-15 | $18.69 | $18.69 | $18.20 | $18.52 | $18.52 | 142,665 |
| 2019-01-14 | $18.19 | $19.00 | $18.04 | $18.52 | $18.52 | 329,630 |
| 2019-01-11 | $17.95 | $18.35 | $17.95 | $18.11 | $18.11 | 171,798 |
| 2019-01-10 | $17.95 | $18.19 | $17.79 | $18.08 | $18.08 | 189,562 |
| 2019-01-09 | $17.87 | $18.62 | $17.87 | $18.07 | $18.07 | 216,393 |
| 2019-01-08 | $18.13 | $18.21 | $17.35 | $17.78 | $17.78 | 221,163 |
| 2019-01-07 | $17.69 | $18.08 | $17.45 | $17.85 | $17.85 | 139,990 |
| 2019-01-04 | $16.82 | $17.64 | $16.74 | $17.61 | $17.61 | 296,693 |
| 2019-01-03 | $17.39 | $17.43 | $16.55 | $16.57 | $16.57 | 210,846 |
| 2019-01-02 | $17.48 | $18.14 | $16.92 | $17.79 | $17.79 | 284,297 |
| 2018-12-31 | $17.80 | $17.81 | $17.17 | $17.80 | $17.80 | 209,545 |
| 2018-12-28 | $17.00 | $18.09 | $17.00 | $17.76 | $17.76 | 249,901 |
| 2018-12-27 | $16.35 | $17.00 | $16.35 | $16.99 | $16.99 | 162,408 |
| 2018-12-26 | $15.65 | $16.68 | $15.46 | $16.63 | $16.63 | 250,077 |
| 2018-12-24 | $15.71 | $16.25 | $15.48 | $15.54 | $15.54 | 129,874 |
| 2018-12-21 | $16.74 | $16.74 | $15.69 | $15.85 | $15.85 | 952,253 |
| 2018-12-20 | $16.74 | $16.96 | $16.39 | $16.59 | $16.59 | 189,283 |
| 2018-12-19 | $17.48 | $17.72 | $16.58 | $16.73 | $16.73 | 298,543 |
| 2018-12-18 | $17.81 | $18.35 | $17.52 | $17.55 | $17.55 | 199,558 |
| 2018-12-17 | $17.77 | $18.23 | $17.50 | $17.61 | $17.61 | 278,905 |
| 2018-12-14 | $17.98 | $18.28 | $17.60 | $17.79 | $17.79 | 150,331 |
| 2018-12-13 | $18.59 | $18.92 | $18.10 | $18.21 | $18.21 | 158,021 |
| 2018-12-12 | $18.57 | $18.80 | $18.28 | $18.49 | $18.49 | 177,270 |
| 2018-12-11 | $18.59 | $18.85 | $18.08 | $18.20 | $18.20 | 155,396 |
| 2018-12-10 | $18.54 | $18.77 | $18.09 | $18.22 | $18.22 | 213,305 |
| 2018-12-07 | $19.00 | $19.10 | $18.41 | $18.54 | $18.54 | 214,474 |
| 2018-12-06 | $18.89 | $19.14 | $18.41 | $19.02 | $19.02 | 226,728 |
| 2018-12-04 | $19.85 | $19.93 | $18.30 | $19.29 | $19.29 | 210,333 |
| 2018-12-03 | $20.44 | $20.57 | $19.75 | $20.09 | $20.09 | 318,688 |
| 2018-11-30 | $19.57 | $20.02 | $19.36 | $19.92 | $19.92 | 230,532 |
| 2018-11-29 | $19.22 | $19.80 | $19.13 | $19.65 | $19.65 | 228,720 |
| 2018-11-28 | $18.51 | $19.28 | $18.20 | $19.23 | $19.23 | 207,183 |
| 2018-11-27 | $18.06 | $18.58 | $17.53 | $18.25 | $18.25 | 138,449 |
| 2018-11-26 | $18.19 | $18.27 | $17.82 | $18.14 | $18.14 | 298,938 |
| 2018-11-23 | $17.70 | $18.15 | $17.58 | $17.90 | $17.90 | 81,919 |
| 2018-11-21 | $17.61 | $17.90 | $17.52 | $17.83 | $17.83 | 208,061 |
| 2018-11-20 | $16.79 | $17.64 | $16.57 | $17.39 | $17.39 | 334,689 |
| 2018-11-19 | $17.45 | $17.45 | $16.86 | $17.03 | $17.03 | 282,482 |
| 2018-11-16 | $16.65 | $17.57 | $16.59 | $17.56 | $17.56 | 305,955 |
| 2018-11-15 | $16.18 | $17.19 | $16.18 | $17.02 | $17.02 | 207,195 |
| 2018-11-14 | $16.30 | $16.68 | $16.06 | $16.21 | $16.21 | 301,727 |
| 2018-11-13 | $16.39 | $16.69 | $15.97 | $16.17 | $16.17 | 241,843 |
| 2018-11-12 | $16.89 | $16.89 | $16.08 | $16.20 | $16.20 | 320,832 |
| 2018-11-09 | $17.40 | $17.40 | $16.89 | $17.05 | $17.05 | 139,120 |
| 2018-11-08 | $17.58 | $17.99 | $17.51 | $17.63 | $17.63 | 133,982 |
| 2018-11-07 | $17.48 | $17.79 | $17.18 | $17.78 | $17.78 | 218,168 |
| 2018-11-06 | $17.30 | $17.49 | $17.08 | $17.26 | $17.26 | 208,388 |
| 2018-11-05 | $17.98 | $18.04 | $16.92 | $17.28 | $17.28 | 362,201 |
| 2018-11-02 | $16.11 | $19.82 | $16.11 | $18.08 | $18.08 | 612,230 |
| 2018-11-01 | $17.54 | $18.77 | $17.26 | $18.64 | $18.64 | 271,107 |
| 2018-10-31 | $16.98 | $17.42 | $16.70 | $17.26 | $17.26 | 321,405 |
| 2018-10-30 | $15.97 | $16.68 | $15.90 | $16.62 | $16.62 | 286,036 |
| 2018-10-29 | $16.75 | $17.30 | $15.72 | $15.99 | $15.99 | 436,059 |
| 2018-10-26 | $17.03 | $17.65 | $16.71 | $17.27 | $17.27 | 307,233 |
| 2018-10-25 | $17.07 | $17.67 | $16.85 | $17.61 | $17.61 | 220,861 |
| 2018-10-24 | $17.91 | $17.94 | $16.79 | $16.81 | $16.81 | 261,942 |
| 2018-10-23 | $17.53 | $18.17 | $17.20 | $18.01 | $18.01 | 202,097 |
| 2018-10-22 | $18.22 | $18.46 | $17.97 | $18.04 | $18.04 | 263,057 |
| 2018-10-19 | $18.35 | $18.67 | $17.99 | $18.12 | $18.12 | 233,071 |
| 2018-10-18 | $18.92 | $18.92 | $18.22 | $18.29 | $18.29 | 448,012 |
| 2018-10-17 | $18.25 | $19.55 | $18.20 | $18.98 | $18.98 | 505,494 |
| 2018-10-16 | $17.27 | $17.92 | $17.16 | $17.90 | $17.90 | 259,839 |
| 2018-10-15 | $16.90 | $17.34 | $16.79 | $17.05 | $17.05 | 195,783 |
| 2018-10-12 | $17.15 | $17.34 | $16.65 | $16.90 | $16.90 | 220,801 |
| 2018-10-11 | $17.29 | $17.71 | $16.73 | $16.75 | $16.75 | 288,943 |
| 2018-10-10 | $17.45 | $17.92 | $17.21 | $17.33 | $17.33 | 314,085 |
| 2018-10-09 | $17.81 | $18.00 | $17.42 | $17.63 | $17.63 | 279,231 |
| 2018-10-08 | $18.26 | $18.30 | $17.75 | $17.80 | $17.80 | 319,616 |
| 2018-10-05 | $18.85 | $18.85 | $18.10 | $18.32 | $18.32 | 392,714 |
| 2018-10-04 | $19.94 | $19.94 | $18.54 | $18.84 | $18.84 | 516,635 |
| 2018-10-03 | $19.60 | $19.98 | $19.47 | $19.95 | $19.95 | 168,753 |
| 2018-10-02 | $19.68 | $19.96 | $19.45 | $19.59 | $19.59 | 206,293 |
| 2018-10-01 | $19.76 | $19.93 | $19.48 | $19.62 | $19.62 | 398,543 |
| 2018-09-28 | $19.55 | $19.80 | $19.35 | $19.65 | $19.65 | 203,087 |
| 2018-09-27 | $19.80 | $20.10 | $19.45 | $19.55 | $19.55 | 315,600 |
| 2018-09-26 | $20.05 | $20.10 | $19.65 | $19.65 | $19.65 | 176,328 |
| 2018-09-25 | $20.30 | $20.35 | $19.98 | $20.15 | $20.15 | 181,277 |
| 2018-09-24 | $20.35 | $20.35 | $19.85 | $20.25 | $20.25 | 142,670 |
| 2018-09-21 | $20.15 | $20.50 | $20.05 | $20.35 | $20.35 | 569,684 |
| 2018-09-20 | $19.95 | $20.31 | $19.95 | $20.15 | $20.15 | 149,231 |
| 2018-09-19 | $20.45 | $20.75 | $19.60 | $19.90 | $19.90 | 280,434 |
| 2018-09-18 | $19.55 | $20.50 | $19.55 | $20.40 | $20.40 | 374,933 |
| 2018-09-17 | $19.25 | $19.75 | $18.90 | $19.50 | $19.50 | 339,330 |
| 2018-09-14 | $18.90 | $19.30 | $18.65 | $19.20 | $19.20 | 292,271 |
| 2018-09-13 | $18.85 | $19.05 | $18.65 | $18.85 | $18.85 | 276,594 |
| 2018-09-12 | $19.20 | $19.20 | $18.35 | $18.60 | $18.60 | 414,526 |
| 2018-09-11 | $19.10 | $19.45 | $18.80 | $19.30 | $19.30 | 371,713 |
| 2018-09-10 | $19.55 | $19.60 | $19.10 | $19.15 | $19.15 | 220,643 |
| 2018-09-07 | $19.10 | $19.60 | $18.95 | $19.35 | $19.35 | 366,743 |
| 2018-09-06 | $20.50 | $20.50 | $19.00 | $19.10 | $19.10 | 443,006 |
| 2018-09-05 | $20.25 | $20.45 | $19.75 | $20.35 | $20.35 | 255,384 |
| 2018-09-04 | $20.35 | $20.60 | $19.85 | $20.25 | $20.25 | 373,261 |
| 2018-08-31 | $20.15 | $20.30 | $19.85 | $20.20 | $20.20 | 193,694 |
| 2018-08-30 | $19.85 | $20.20 | $19.85 | $20.20 | $20.20 | 207,699 |
| 2018-08-29 | $20.15 | $20.25 | $19.80 | $19.95 | $19.95 | 235,797 |
| 2018-08-28 | $20.10 | $20.30 | $19.85 | $20.15 | $20.15 | 299,250 |
| 2018-08-27 | $19.85 | $20.25 | $19.75 | $20.05 | $20.05 | 201,773 |
| 2018-08-24 | $19.55 | $19.85 | $19.40 | $19.75 | $19.75 | 248,918 |
| 2018-08-23 | $19.60 | $19.91 | $19.40 | $19.40 | $19.40 | 235,241 |
| 2018-08-22 | $19.50 | $19.75 | $19.40 | $19.70 | $19.70 | 269,528 |
| 2018-08-21 | $19.15 | $19.90 | $19.00 | $19.50 | $19.50 | 420,621 |
| 2018-08-20 | $18.90 | $19.55 | $18.75 | $19.15 | $19.15 | 700,185 |
| 2018-08-17 | $19.95 | $19.95 | $19.15 | $19.20 | $19.20 | 532,629 |
| 2018-08-16 | $20.30 | $20.40 | $20.00 | $20.05 | $20.05 | 171,874 |
| 2018-08-15 | $20.95 | $20.95 | $20.01 | $20.25 | $20.25 | 259,288 |
| 2018-08-14 | $21.20 | $21.45 | $20.90 | $21.10 | $21.10 | 197,633 |
| 2018-08-13 | $21.35 | $21.45 | $20.90 | $21.00 | $21.00 | 249,664 |
| 2018-08-10 | $21.60 | $21.80 | $21.20 | $21.35 | $21.35 | 343,316 |
| 2018-08-09 | $22.35 | $22.35 | $21.90 | $21.95 | $21.95 | 260,978 |
| 2018-08-08 | $22.15 | $22.50 | $22.00 | $22.35 | $22.35 | 200,344 |
| 2018-08-07 | $22.80 | $22.95 | $22.20 | $22.30 | $22.30 | 297,500 |
| 2018-08-06 | $23.15 | $23.25 | $22.40 | $22.80 | $22.80 | 468,988 |
| 2018-08-03 | $24.60 | $25.17 | $23.05 | $23.20 | $23.20 | 1,044,643 |
| 2018-08-02 | $22.20 | $23.05 | $22.10 | $22.90 | $22.90 | 515,369 |
| 2018-08-01 | $22.15 | $22.35 | $21.45 | $22.35 | $22.35 | 493,262 |
| 2018-07-31 | $21.50 | $22.25 | $21.50 | $22.00 | $22.00 | 520,282 |
| 2018-07-30 | $22.25 | $22.25 | $21.30 | $21.40 | $21.40 | 300,312 |
| 2018-07-27 | $21.60 | $22.45 | $21.60 | $22.25 | $22.25 | 453,766 |
| 2018-07-26 | $21.00 | $21.60 | $20.80 | $21.50 | $21.50 | 260,627 |
| 2018-07-25 | $21.50 | $21.51 | $20.75 | $20.95 | $20.95 | 249,463 |
| 2018-07-24 | $21.40 | $21.70 | $21.05 | $21.35 | $21.35 | 738,155 |
| 2018-07-23 | $21.35 | $21.41 | $20.80 | $21.25 | $21.25 | 197,086 |
| 2018-07-20 | $21.75 | $21.90 | $21.36 | $21.50 | $21.50 | 253,858 |
| 2018-07-19 | $21.65 | $22.08 | $21.65 | $21.80 | $21.80 | 437,436 |
| 2018-07-18 | $21.30 | $21.90 | $21.25 | $21.85 | $21.85 | 362,624 |
| 2018-07-17 | $20.90 | $21.40 | $20.90 | $21.30 | $21.30 | 163,785 |
| 2018-07-16 | $21.10 | $21.38 | $20.90 | $21.05 | $21.05 | 212,666 |
| 2018-07-13 | $21.00 | $21.10 | $20.78 | $21.00 | $21.00 | 153,341 |
| 2018-07-12 | $20.40 | $20.90 | $20.40 | $20.85 | $20.85 | 297,109 |
| 2018-07-11 | $21.30 | $21.40 | $20.30 | $20.40 | $20.40 | 433,435 |
| 2018-07-10 | $22.30 | $22.70 | $21.55 | $21.55 | $21.55 | 391,260 |
| 2018-07-09 | $21.20 | $22.10 | $21.10 | $22.10 | $22.10 | 492,958 |
| 2018-07-06 | $20.20 | $21.28 | $20.03 | $21.05 | $21.05 | 395,015 |
| 2018-07-05 | $19.95 | $20.45 | $19.80 | $20.30 | $20.30 | 241,217 |
| 2018-07-03 | $20.10 | $20.10 | $19.65 | $19.90 | $19.90 | 125,855 |
| 2018-07-02 | $19.65 | $20.05 | $19.40 | $20.05 | $20.05 | 264,791 |
| 2018-06-29 | $19.75 | $20.00 | $19.65 | $19.80 | $19.80 | 307,979 |
| 2018-06-28 | $19.90 | $19.95 | $19.30 | $19.60 | $19.60 | 221,562 |
| 2018-06-27 | $20.45 | $20.70 | $19.90 | $19.95 | $19.95 | 323,646 |
| 2018-06-26 | $20.00 | $20.55 | $19.85 | $20.35 | $20.35 | 831,272 |
| 2018-06-25 | $20.30 | $20.35 | $19.75 | $19.85 | $19.85 | 633,685 |
| 2018-06-22 | $21.10 | $21.20 | $20.30 | $20.45 | $20.45 | 909,857 |
| 2018-06-21 | $20.75 | $21.20 | $20.75 | $20.95 | $20.95 | 390,709 |
| 2018-06-20 | $20.55 | $20.95 | $20.15 | $20.55 | $20.55 | 531,212 |
| 2018-06-19 | $20.20 | $20.50 | $20.10 | $20.25 | $20.25 | 216,283 |
| 2018-06-18 | $20.10 | $20.60 | $20.10 | $20.50 | $20.50 | 493,941 |
| 2018-06-15 | $20.30 | $20.60 | $20.30 | $20.40 | $20.40 | 475,255 |
| 2018-06-14 | $20.80 | $20.95 | $20.23 | $20.50 | $20.50 | 292,896 |
| 2018-06-13 | $21.05 | $21.40 | $20.70 | $20.80 | $20.80 | 618,672 |
| 2018-06-12 | $20.30 | $21.15 | $20.30 | $20.95 | $20.95 | 520,825 |
| 2018-06-11 | $20.45 | $20.60 | $20.05 | $20.30 | $20.30 | 287,277 |
| 2018-06-08 | $20.55 | $20.65 | $20.20 | $20.50 | $20.50 | 280,595 |
| 2018-06-07 | $21.40 | $21.54 | $20.45 | $20.65 | $20.65 | 526,350 |
| 2018-06-06 | $21.65 | $21.65 | $21.30 | $21.40 | $21.40 | 301,767 |
| 2018-06-05 | $21.80 | $22.00 | $21.43 | $21.70 | $21.70 | 205,691 |
| 2018-06-04 | $21.80 | $21.85 | $21.45 | $21.65 | $21.65 | 249,208 |
| 2018-06-01 | $21.45 | $22.40 | $21.30 | $21.75 | $21.75 | 297,667 |
| 2018-05-31 | $21.55 | $21.85 | $21.10 | $21.25 | $21.25 | 354,903 |
| 2018-05-30 | $21.35 | $22.03 | $21.15 | $21.55 | $21.55 | 906,399 |
| 2018-05-29 | $21.15 | $21.55 | $21.05 | $21.35 | $21.35 | 514,458 |
| 2018-05-25 | $21.40 | $21.85 | $21.15 | $21.25 | $21.25 | 466,384 |
| 2018-05-24 | $21.85 | $22.00 | $21.50 | $21.63 | $21.63 | 203,904 |
| 2018-05-23 | $21.75 | $22.15 | $21.75 | $21.95 | $21.95 | 186,880 |
| 2018-05-22 | $21.60 | $22.15 | $21.55 | $21.95 | $21.95 | 318,667 |
| 2018-05-21 | $21.25 | $21.70 | $21.05 | $21.50 | $21.50 | 417,802 |
| 2018-05-18 | $22.05 | $22.05 | $20.95 | $21.05 | $21.05 | 391,674 |
| 2018-05-17 | $22.40 | $22.60 | $22.24 | $22.40 | $22.40 | 191,102 |
| 2018-05-16 | $22.05 | $22.70 | $21.95 | $22.40 | $22.40 | 284,530 |
| 2018-05-15 | $22.15 | $22.20 | $21.60 | $21.95 | $21.95 | 257,460 |
| 2018-05-14 | $22.30 | $22.85 | $22.25 | $22.30 | $22.30 | 230,090 |
| 2018-05-11 | $22.60 | $22.75 | $21.90 | $22.13 | $22.13 | 268,078 |
| 2018-05-10 | $22.90 | $22.95 | $22.30 | $22.85 | $22.85 | 363,257 |
| 2018-05-09 | $22.30 | $22.85 | $22.20 | $22.70 | $22.70 | 292,951 |
| 2018-05-08 | $22.20 | $22.75 | $22.05 | $22.10 | $22.10 | 323,008 |
| 2018-05-07 | $21.60 | $22.60 | $21.50 | $22.25 | $22.25 | 472,946 |
| 2018-05-04 | $20.95 | $22.40 | $20.80 | $22.15 | $22.15 | 305,531 |
| 2018-05-03 | $21.80 | $22.75 | $20.95 | $21.15 | $21.15 | 594,582 |
| 2018-05-02 | $22.55 | $23.20 | $22.35 | $22.85 | $22.85 | 302,902 |
| 2018-05-01 | $22.00 | $22.50 | $21.75 | $22.50 | $22.50 | 149,838 |
| 2018-04-30 | $21.80 | $22.75 | $21.80 | $22.00 | $22.00 | 285,287 |
| 2018-04-27 | $22.95 | $22.95 | $21.70 | $21.75 | $21.75 | 288,844 |
| 2018-04-26 | $22.50 | $23.10 | $22.01 | $22.75 | $22.75 | 212,871 |
| 2018-04-25 | $22.40 | $22.70 | $21.70 | $22.30 | $22.30 | 261,272 |
| 2018-04-24 | $22.75 | $23.00 | $22.10 | $22.40 | $22.40 | 189,221 |
| 2018-04-23 | $23.00 | $23.05 | $22.45 | $22.50 | $22.50 | 130,412 |
| 2018-04-20 | $22.70 | $23.60 | $22.65 | $22.80 | $22.80 | 214,988 |
| 2018-04-19 | $24.00 | $24.20 | $22.60 | $22.90 | $22.90 | 284,631 |
| 2018-04-18 | $24.75 | $24.75 | $23.53 | $24.10 | $24.10 | 258,527 |
| 2018-04-17 | $24.70 | $25.20 | $24.60 | $25.00 | $25.00 | 492,581 |
| 2018-04-16 | $24.65 | $24.80 | $24.15 | $24.45 | $24.45 | 217,576 |
| 2018-04-13 | $24.80 | $24.80 | $24.18 | $24.55 | $24.55 | 142,269 |
| 2018-04-12 | $24.20 | $24.70 | $24.10 | $24.60 | $24.60 | 240,441 |
| 2018-04-11 | $23.90 | $24.60 | $23.80 | $24.00 | $24.00 | 149,701 |
| 2018-04-10 | $23.55 | $24.35 | $23.45 | $24.10 | $24.10 | 212,421 |
| 2018-04-09 | $23.30 | $24.00 | $22.81 | $23.15 | $23.15 | 246,402 |
| 2018-04-06 | $23.35 | $23.75 | $22.85 | $23.05 | $23.05 | 225,815 |
| 2018-04-05 | $24.30 | $24.35 | $23.25 | $23.53 | $23.53 | 274,721 |
| 2018-04-04 | $23.10 | $24.15 | $22.50 | $24.05 | $24.05 | 313,809 |
| 2018-04-03 | $23.60 | $23.90 | $23.25 | $23.80 | $23.80 | 263,149 |
| 2018-04-02 | $24.30 | $24.60 | $23.05 | $23.25 | $23.25 | 261,865 |
| 2018-03-29 | $23.80 | $25.15 | $23.66 | $24.60 | $24.60 | 610,551 |
| 2018-03-28 | $24.65 | $24.90 | $23.40 | $23.60 | $23.60 | 496,397 |
| 2018-03-27 | $26.75 | $26.85 | $24.55 | $24.65 | $24.65 | 340,743 |
| 2018-03-26 | $26.30 | $26.70 | $25.65 | $26.65 | $26.65 | 242,235 |
| 2018-03-23 | $26.50 | $27.05 | $25.80 | $25.80 | $25.80 | 397,910 |
| 2018-03-22 | $27.45 | $27.85 | $26.50 | $26.50 | $26.50 | 278,506 |
| 2018-03-21 | $27.40 | $28.35 | $27.25 | $27.95 | $27.95 | 321,083 |
| 2018-03-20 | $26.95 | $27.50 | $26.70 | $27.25 | $27.25 | 205,821 |
| 2018-03-19 | $27.00 | $27.05 | $25.90 | $26.95 | $26.95 | 343,058 |
| 2018-03-16 | $26.65 | $27.38 | $26.40 | $27.30 | $27.30 | 555,540 |
| 2018-03-15 | $26.80 | $27.10 | $26.30 | $26.50 | $26.50 | 542,386 |
| 2018-03-14 | $26.35 | $27.05 | $26.15 | $26.65 | $26.65 | 795,693 |
| 2018-03-13 | $27.10 | $27.45 | $26.10 | $26.25 | $26.25 | 535,529 |
| 2018-03-12 | $27.50 | $27.60 | $26.40 | $26.80 | $26.80 | 630,451 |
| 2018-03-09 | $25.95 | $27.00 | $25.95 | $26.85 | $26.85 | 585,031 |
| 2018-03-08 | $25.85 | $26.45 | $25.48 | $25.55 | $25.55 | 387,553 |
| 2018-03-07 | $25.20 | $26.00 | $25.07 | $25.80 | $25.80 | 442,499 |
| 2018-03-06 | $24.80 | $25.83 | $24.65 | $25.45 | $25.45 | 368,496 |
| 2018-03-05 | $24.60 | $24.95 | $24.15 | $24.65 | $24.65 | 312,862 |
| 2018-03-02 | $24.00 | $24.88 | $23.65 | $24.75 | $24.75 | 263,140 |
| 2018-03-01 | $24.40 | $25.05 | $24.05 | $24.40 | $24.40 | 314,649 |
| 2018-02-28 | $24.90 | $25.05 | $24.35 | $24.45 | $24.45 | 244,015 |
| 2018-02-27 | $25.60 | $25.72 | $24.66 | $24.80 | $24.80 | 363,160 |
| 2018-02-26 | $25.25 | $25.75 | $25.19 | $25.55 | $25.55 | 283,359 |
| 2018-02-23 | $24.80 | $25.40 | $24.80 | $25.20 | $25.20 | 360,218 |
| 2018-02-22 | $25.15 | $25.15 | $24.15 | $24.45 | $24.45 | 233,212 |
| 2018-02-21 | $25.20 | $25.55 | $24.95 | $25.05 | $25.05 | 204,703 |
| 2018-02-20 | $24.40 | $25.70 | $24.15 | $25.05 | $25.05 | 337,575 |
| 2018-02-16 | $24.65 | $24.85 | $24.40 | $24.60 | $24.60 | 283,271 |
| 2018-02-15 | $24.50 | $24.90 | $23.75 | $24.70 | $24.70 | 303,207 |
| 2018-02-14 | $23.25 | $24.45 | $23.05 | $24.35 | $24.35 | 349,929 |
| 2018-02-13 | $23.35 | $23.60 | $22.90 | $23.35 | $23.35 | 365,108 |
| 2018-02-12 | $23.55 | $24.00 | $22.65 | $23.55 | $23.55 | 446,477 |
| 2018-02-09 | $22.85 | $23.20 | $21.90 | $23.05 | $23.05 | 750,451 |
| 2018-02-08 | $23.80 | $24.05 | $21.90 | $22.45 | $22.45 | 698,853 |
| 2018-02-07 | $25.40 | $26.50 | $23.80 | $23.90 | $23.90 | 872,885 |
| 2018-02-06 | $23.15 | $24.65 | $23.15 | $24.30 | $24.30 | 678,326 |
| 2018-02-05 | $25.10 | $25.65 | $23.85 | $23.85 | $23.85 | 576,536 |
| 2018-02-02 | $25.95 | $25.95 | $24.70 | $25.60 | $25.60 | 407,732 |
| 2018-02-01 | $25.60 | $26.60 | $25.55 | $26.35 | $26.35 | 382,353 |
| 2018-01-31 | $26.10 | $26.65 | $25.70 | $25.90 | $25.90 | 355,778 |
| 2018-01-30 | $25.85 | $26.75 | $25.85 | $26.10 | $26.10 | 317,406 |
| 2018-01-29 | $27.15 | $27.20 | $25.90 | $26.25 | $26.25 | 356,083 |
| 2018-01-26 | $26.70 | $27.30 | $26.50 | $27.20 | $27.20 | 354,312 |
| 2018-01-25 | $27.35 | $27.80 | $26.35 | $26.50 | $26.50 | 488,983 |
| 2018-01-24 | $28.15 | $28.15 | $26.20 | $26.90 | $26.90 | 743,880 |
| 2018-01-23 | $26.75 | $28.20 | $26.68 | $28.10 | $28.10 | 878,125 |
| 2018-01-22 | $25.95 | $26.10 | $25.55 | $26.00 | $26.00 | 440,584 |
| 2018-01-19 | $25.45 | $26.20 | $25.05 | $26.00 | $26.00 | 853,384 |
| 2018-01-18 | $26.95 | $26.95 | $24.95 | $25.30 | $25.30 | 1,349,865 |
| 2018-01-17 | $30.60 | $31.00 | $26.80 | $26.93 | $26.93 | 1,663,210 |
| 2018-01-16 | $29.35 | $30.50 | $29.30 | $30.30 | $30.30 | 480,053 |
| 2018-01-12 | $29.50 | $29.80 | $29.08 | $29.15 | $29.15 | 224,589 |
| 2018-01-11 | $30.35 | $30.53 | $29.40 | $29.40 | $29.40 | 339,962 |
| 2018-01-10 | $30.70 | $30.80 | $29.30 | $30.25 | $30.25 | 591,532 |
| 2018-01-09 | $31.30 | $31.60 | $30.75 | $31.05 | $31.05 | 373,891 |
| 2018-01-08 | $31.00 | $31.60 | $30.60 | $31.30 | $31.30 | 296,853 |
| 2018-01-05 | $30.30 | $31.05 | $30.15 | $31.00 | $31.00 | 364,647 |
| 2018-01-04 | $30.15 | $30.45 | $29.45 | $30.20 | $30.20 | 279,173 |
| 2018-01-03 | $29.70 | $30.05 | $29.15 | $29.90 | $29.90 | 374,284 |
| 2018-01-02 | $29.00 | $29.95 | $28.75 | $29.55 | $29.55 | 297,464 |
| 2017-12-29 | $29.75 | $29.75 | $28.55 | $28.70 | $28.70 | 414,737 |
| 2017-12-28 | $29.90 | $30.25 | $29.45 | $29.70 | $29.70 | 359,953 |
| 2017-12-27 | $29.25 | $30.15 | $29.15 | $29.80 | $29.80 | 300,881 |
| 2017-12-26 | $29.20 | $29.45 | $28.86 | $29.30 | $29.30 | 334,994 |
| 2017-12-22 | $29.70 | $29.80 | $29.05 | $29.60 | $29.60 | 181,092 |
| 2017-12-21 | $30.50 | $30.50 | $29.65 | $29.75 | $29.75 | 342,601 |
| 2017-12-20 | $29.85 | $30.90 | $29.66 | $30.35 | $30.35 | 552,211 |
| 2017-12-19 | $29.80 | $30.10 | $29.40 | $29.45 | $29.45 | 282,086 |
| 2017-12-18 | $30.15 | $30.65 | $29.50 | $29.80 | $29.80 | 357,067 |
| 2017-12-15 | $28.75 | $29.95 | $28.75 | $29.75 | $29.75 | 780,080 |
| 2017-12-14 | $29.05 | $29.55 | $28.50 | $28.60 | $28.60 | 418,269 |
| 2017-12-13 | $28.80 | $29.55 | $28.80 | $28.95 | $28.95 | 409,945 |
| 2017-12-12 | $29.60 | $29.75 | $28.75 | $28.80 | $28.80 | 340,317 |
| 2017-12-11 | $29.45 | $30.69 | $29.35 | $29.70 | $29.70 | 322,583 |
| 2017-12-08 | $31.00 | $31.30 | $29.33 | $29.40 | $29.40 | 351,096 |
| 2017-12-07 | $29.70 | $30.65 | $29.60 | $30.60 | $30.60 | 586,436 |
| 2017-12-06 | $29.05 | $29.85 | $28.80 | $29.70 | $29.70 | 591,097 |
| 2017-12-05 | $29.15 | $29.80 | $28.46 | $29.30 | $29.30 | 659,149 |
| 2017-12-04 | $31.50 | $31.90 | $28.50 | $29.15 | $29.15 | 1,264,053 |
| 2017-12-01 | $31.75 | $31.75 | $29.30 | $31.05 | $31.05 | 790,128 |
| 2017-11-30 | $32.75 | $32.90 | $31.90 | $32.00 | $32.00 | 640,458 |
| 2017-11-29 | $35.00 | $35.40 | $30.85 | $32.38 | $32.38 | 972,751 |
| 2017-11-28 | $35.15 | $35.65 | $34.25 | $35.05 | $35.05 | 808,910 |
| 2017-11-27 | $36.45 | $36.55 | $34.30 | $34.80 | $34.80 | 716,978 |
| 2017-11-24 | $35.70 | $37.05 | $35.50 | $36.63 | $36.63 | 482,830 |
| 2017-11-22 | $36.70 | $36.73 | $35.05 | $35.35 | $35.35 | 641,901 |
| 2017-11-21 | $35.05 | $36.63 | $35.00 | $36.60 | $36.60 | 745,868 |
| 2017-11-20 | $34.50 | $35.20 | $34.30 | $35.00 | $35.00 | 521,827 |
| 2017-11-17 | $34.75 | $34.80 | $34.09 | $34.30 | $34.30 | 417,870 |
| 2017-11-16 | $34.20 | $35.25 | $34.20 | $34.65 | $34.65 | 512,787 |
| 2017-11-15 | $34.45 | $34.65 | $33.55 | $34.00 | $34.00 | 379,939 |
| 2017-11-14 | $34.60 | $35.05 | $34.33 | $34.70 | $34.70 | 376,241 |
| 2017-11-13 | $33.65 | $34.95 | $33.26 | $34.80 | $34.80 | 638,131 |
| 2017-11-10 | $33.65 | $34.06 | $33.35 | $33.80 | $33.80 | 342,567 |
| 2017-11-09 | $33.55 | $34.10 | $32.40 | $33.90 | $33.90 | 720,977 |
| 2017-11-08 | $33.05 | $34.10 | $32.95 | $33.90 | $33.90 | 533,919 |
| 2017-11-07 | $34.10 | $34.38 | $32.50 | $33.25 | $33.25 | 765,020 |
| 2017-11-06 | $35.50 | $35.90 | $33.23 | $33.75 | $33.75 | 822,083 |
| 2017-11-03 | $32.80 | $36.20 | $32.80 | $35.20 | $35.20 | 1,682,614 |
| 2017-11-02 | $31.70 | $32.40 | $31.10 | $31.95 | $31.95 | 984,623 |
| 2017-11-01 | $33.30 | $33.55 | $31.12 | $31.80 | $31.80 | 1,216,062 |
| 2017-10-31 | $32.20 | $33.25 | $32.20 | $32.90 | $32.90 | 596,867 |
| 2017-10-30 | $32.00 | $32.40 | $31.65 | $32.10 | $32.10 | 672,044 |
| 2017-10-27 | $32.55 | $32.64 | $32.00 | $32.30 | $32.30 | 579,967 |
| 2017-10-26 | $32.80 | $32.83 | $31.90 | $32.15 | $32.15 | 750,355 |
| 2017-10-25 | $32.90 | $32.90 | $31.75 | $32.75 | $32.75 | 614,481 |
| 2017-10-24 | $33.20 | $33.35 | $32.90 | $33.00 | $33.00 | 534,184 |
| 2017-10-23 | $33.20 | $33.25 | $32.65 | $33.10 | $33.10 | 614,777 |
| 2017-10-20 | $33.15 | $33.67 | $32.80 | $33.10 | $33.10 | 786,111 |
| 2017-10-19 | $31.00 | $32.78 | $30.45 | $32.65 | $32.65 | 1,163,281 |
| 2017-10-18 | $31.15 | $31.50 | $30.90 | $31.40 | $31.40 | 4,765,787 |
| 2017-10-17 | $31.15 | $31.80 | $30.90 | $31.00 | $31.00 | 1,156,983 |
| 2017-10-16 | $30.75 | $31.20 | $30.65 | $31.15 | $31.15 | 940,497 |
| 2017-10-13 | $30.30 | $31.10 | $30.30 | $30.65 | $30.65 | 1,087,502 |
| 2017-10-12 | $29.95 | $31.40 | $29.80 | $30.15 | $30.15 | 1,984,768 |
| 2017-10-11 | $28.00 | $28.50 | $27.53 | $28.40 | $28.40 | 369,022 |
| 2017-10-10 | $28.00 | $28.05 | $27.15 | $28.00 | $28.00 | 263,146 |
| 2017-10-09 | $27.75 | $28.05 | $27.50 | $27.95 | $27.95 | 278,982 |
| 2017-10-06 | $27.65 | $28.30 | $27.61 | $28.05 | $28.05 | 411,763 |
| 2017-10-05 | $28.00 | $28.00 | $27.25 | $27.95 | $27.95 | 245,475 |
| 2017-10-04 | $27.90 | $28.10 | $27.60 | $27.90 | $27.90 | 380,890 |
| 2017-10-03 | $28.75 | $28.75 | $27.45 | $27.95 | $27.95 | 590,243 |
| 2017-10-02 | $28.25 | $29.40 | $27.95 | $28.55 | $28.55 | 807,462 |
| 2017-09-29 | $26.40 | $27.40 | $25.75 | $27.35 | $27.35 | 707,673 |
| 2017-09-28 | $26.20 | $26.40 | $25.30 | $26.25 | $26.25 | 520,461 |
| 2017-09-27 | $24.80 | $26.40 | $24.75 | $26.05 | $26.05 | 672,004 |
| 2017-09-26 | $24.90 | $25.10 | $24.00 | $24.50 | $24.50 | 398,053 |
| 2017-09-25 | $25.00 | $25.05 | $24.20 | $24.70 | $24.70 | 350,535 |
| 2017-09-22 | $24.20 | $25.05 | $24.10 | $24.95 | $24.95 | 486,349 |
| 2017-09-21 | $24.20 | $24.55 | $24.05 | $24.25 | $24.25 | 413,910 |
| 2017-09-20 | $24.85 | $24.90 | $23.85 | $24.25 | $24.25 | 309,030 |
| 2017-09-19 | $24.75 | $25.10 | $24.24 | $24.90 | $24.90 | 440,108 |
| 2017-09-18 | $23.50 | $24.68 | $23.50 | $24.55 | $24.55 | 419,000 |
| 2017-09-15 | $23.30 | $23.60 | $23.13 | $23.35 | $23.35 | 373,735 |
| 2017-09-14 | $23.00 | $23.50 | $22.95 | $23.30 | $23.30 | 232,882 |
| 2017-09-13 | $22.65 | $23.15 | $22.45 | $23.05 | $23.05 | 191,949 |
| 2017-09-12 | $22.65 | $22.78 | $22.20 | $22.65 | $22.65 | 310,523 |
| 2017-09-11 | $21.60 | $22.58 | $21.56 | $22.50 | $22.50 | 370,473 |
| 2017-09-08 | $21.45 | $22.00 | $21.30 | $21.50 | $21.50 | 303,582 |
| 2017-09-07 | $21.10 | $21.70 | $21.05 | $21.40 | $21.40 | 164,008 |
| 2017-09-06 | $20.95 | $21.15 | $20.45 | $20.95 | $20.95 | 198,322 |
| 2017-09-05 | $21.45 | $21.55 | $20.40 | $20.85 | $20.85 | 406,494 |
| 2017-09-01 | $21.00 | $21.50 | $20.95 | $21.50 | $21.50 | 199,361 |
| 2017-08-31 | $21.00 | $21.00 | $20.75 | $20.90 | $20.90 | 190,076 |
| 2017-08-30 | $20.95 | $21.00 | $20.55 | $20.90 | $20.90 | 254,578 |
| 2017-08-29 | $20.00 | $20.90 | $19.65 | $20.80 | $20.80 | 294,526 |
| 2017-08-28 | $19.80 | $20.40 | $19.72 | $20.30 | $20.30 | 233,447 |
| 2017-08-25 | $20.20 | $20.20 | $19.60 | $19.80 | $19.80 | 175,614 |
| 2017-08-24 | $20.30 | $20.45 | $19.95 | $20.10 | $20.10 | 170,101 |
| 2017-08-23 | $20.35 | $20.45 | $20.05 | $20.15 | $20.15 | 173,314 |
| 2017-08-22 | $20.30 | $20.85 | $20.25 | $20.60 | $20.60 | 244,444 |
| 2017-08-21 | $20.65 | $20.65 | $20.05 | $20.20 | $20.20 | 150,042 |
| 2017-08-18 | $19.90 | $20.80 | $19.65 | $20.65 | $20.65 | 571,941 |
| 2017-08-17 | $20.70 | $20.95 | $19.75 | $19.80 | $19.80 | 249,653 |
| 2017-08-16 | $20.60 | $21.00 | $20.40 | $20.80 | $20.80 | 224,311 |
| 2017-08-15 | $21.05 | $21.20 | $20.50 | $20.60 | $20.60 | 278,304 |
| 2017-08-14 | $20.65 | $21.20 | $20.65 | $21.10 | $21.10 | 285,900 |
| 2017-08-11 | $19.55 | $20.40 | $19.45 | $20.30 | $20.30 | 448,519 |
| 2017-08-10 | $20.35 | $20.45 | $19.35 | $19.45 | $19.45 | 475,323 |
| 2017-08-09 | $20.50 | $20.65 | $20.00 | $20.50 | $20.50 | 425,402 |
| 2017-08-08 | $21.85 | $21.92 | $20.65 | $20.70 | $20.70 | 376,882 |
| 2017-08-07 | $20.25 | $21.90 | $20.25 | $21.75 | $21.75 | 563,210 |
| 2017-08-04 | $20.70 | $20.70 | $18.60 | $20.10 | $20.10 | 680,200 |
| 2017-08-03 | $20.60 | $21.20 | $20.53 | $20.70 | $20.70 | 397,625 |
| 2017-08-02 | $21.20 | $21.55 | $20.45 | $20.50 | $20.50 | 477,902 |
| 2017-08-01 | $22.30 | $22.30 | $21.38 | $21.40 | $21.40 | 388,837 |
| 2017-07-31 | $22.90 | $23.05 | $21.80 | $22.20 | $22.20 | 385,818 |
| 2017-07-28 | $22.85 | $23.25 | $22.55 | $22.85 | $22.85 | 243,574 |
| 2017-07-27 | $23.70 | $23.90 | $22.40 | $22.90 | $22.90 | 423,407 |
| 2017-07-26 | $23.25 | $23.65 | $23.22 | $23.60 | $23.60 | 218,211 |
| 2017-07-25 | $23.15 | $23.45 | $23.00 | $23.10 | $23.10 | 299,261 |
| 2017-07-24 | $23.00 | $23.30 | $22.91 | $23.15 | $23.15 | 225,065 |
| 2017-07-21 | $23.00 | $23.25 | $22.65 | $23.00 | $23.00 | 359,314 |
| 2017-07-20 | $23.35 | $23.43 | $22.90 | $22.90 | $22.90 | 325,044 |
| 2017-07-19 | $23.20 | $23.75 | $23.10 | $23.35 | $23.35 | 458,580 |
| 2017-07-18 | $22.85 | $23.40 | $22.65 | $23.25 | $23.25 | 598,414 |
| 2017-07-17 | $21.85 | $22.95 | $21.65 | $22.85 | $22.85 | 550,932 |
| 2017-07-14 | $21.60 | $22.00 | $21.45 | $21.80 | $21.80 | 436,773 |
| 2017-07-13 | $21.85 | $22.05 | $21.20 | $21.50 | $21.50 | 665,245 |
| 2017-07-12 | $22.95 | $22.95 | $21.70 | $21.85 | $21.85 | 1,028,381 |
| 2017-07-11 | $23.25 | $23.33 | $22.20 | $22.40 | $22.40 | 386,410 |
| 2017-07-10 | $22.55 | $23.20 | $22.10 | $23.03 | $23.03 | 553,786 |
| 2017-07-07 | $21.50 | $22.65 | $21.50 | $22.55 | $22.55 | 440,196 |
| 2017-07-06 | $21.35 | $21.85 | $21.10 | $21.40 | $21.40 | 324,409 |
| 2017-07-05 | $20.70 | $21.75 | $20.50 | $21.55 | $21.55 | 589,898 |
| 2017-07-03 | $21.10 | $21.26 | $20.05 | $20.70 | $20.70 | 344,524 |
| 2017-06-30 | $21.35 | $21.75 | $20.90 | $20.95 | $20.95 | 563,363 |
| 2017-06-29 | $22.55 | $22.65 | $21.05 | $21.35 | $21.35 | 492,233 |
| 2017-06-28 | $22.20 | $22.70 | $21.60 | $22.60 | $22.60 | 469,546 |
| 2017-06-27 | $23.35 | $23.40 | $21.95 | $22.05 | $22.05 | 598,918 |
| 2017-06-26 | $23.80 | $24.05 | $23.25 | $23.35 | $23.35 | 715,634 |
| 2017-06-23 | $23.35 | $23.95 | $23.10 | $23.70 | $23.70 | 719,595 |
| 2017-06-22 | $23.55 | $23.65 | $23.20 | $23.40 | $23.40 | 239,358 |
| 2017-06-21 | $23.50 | $23.90 | $23.35 | $23.50 | $23.50 | 197,621 |
| 2017-06-20 | $24.20 | $24.25 | $23.20 | $23.40 | $23.40 | 260,207 |
| 2017-06-19 | $23.75 | $24.30 | $23.40 | $24.00 | $24.00 | 558,464 |
| 2017-06-16 | $22.90 | $23.65 | $22.63 | $23.55 | $23.55 | 545,317 |
| 2017-06-15 | $22.80 | $23.18 | $22.01 | $22.70 | $22.70 | 337,833 |
| 2017-06-14 | $24.10 | $24.20 | $22.80 | $23.30 | $23.30 | 505,822 |
| 2017-06-13 | $24.25 | $24.70 | $23.60 | $24.10 | $24.10 | 496,634 |
| 2017-06-12 | $24.40 | $25.00 | $23.50 | $24.15 | $24.15 | 659,541 |
| 2017-06-09 | $25.85 | $26.53 | $23.50 | $24.10 | $24.10 | 920,735 |
| 2017-06-08 | $24.90 | $25.85 | $24.60 | $25.65 | $25.65 | 487,447 |
| 2017-06-07 | $24.70 | $24.93 | $24.20 | $24.75 | $24.75 | 445,315 |
| 2017-06-06 | $23.65 | $24.75 | $23.21 | $24.45 | $24.45 | 1,154,090 |
| 2017-06-05 | $23.60 | $23.90 | $23.30 | $23.80 | $23.80 | 591,183 |
| 2017-06-02 | $22.25 | $24.09 | $22.25 | $23.50 | $23.50 | 718,743 |
| 2017-06-01 | $21.75 | $22.35 | $21.65 | $22.30 | $22.30 | 382,203 |
| 2017-05-31 | $21.95 | $22.15 | $21.40 | $21.75 | $21.75 | 629,323 |
| 2017-05-30 | $22.40 | $22.45 | $21.75 | $21.80 | $21.80 | 228,721 |
| 2017-05-26 | $22.00 | $22.45 | $21.80 | $22.35 | $22.35 | 459,383 |
| 2017-05-25 | $22.15 | $22.35 | $21.85 | $22.00 | $22.00 | 393,850 |
| 2017-05-24 | $21.30 | $22.05 | $21.00 | $21.90 | $21.90 | 555,491 |
| 2017-05-23 | $21.65 | $21.75 | $21.10 | $21.30 | $21.30 | 243,422 |
| 2017-05-22 | $21.40 | $21.70 | $21.23 | $21.55 | $21.55 | 323,088 |
| 2017-05-19 | $21.40 | $21.85 | $21.40 | $21.40 | $21.40 | 525,897 |
| 2017-05-18 | $20.75 | $21.45 | $20.55 | $21.35 | $21.35 | 525,357 |
| 2017-05-17 | $21.45 | $21.65 | $20.65 | $20.75 | $20.75 | 372,516 |
| 2017-05-16 | $21.45 | $21.88 | $21.33 | $21.75 | $21.75 | 488,174 |
| 2017-05-15 | $21.35 | $21.50 | $21.08 | $21.40 | $21.40 | 570,888 |
| 2017-05-12 | $21.20 | $21.60 | $21.10 | $21.10 | $21.10 | 511,142 |
| 2017-05-11 | $20.85 | $21.25 | $20.75 | $21.15 | $21.15 | 509,586 |
| 2017-05-10 | $20.80 | $21.45 | $20.80 | $20.90 | $20.90 | 570,685 |
| 2017-05-09 | $21.50 | $21.65 | $20.60 | $21.05 | $21.05 | 596,423 |
| 2017-05-08 | $21.75 | $22.20 | $21.38 | $21.45 | $21.45 | 544,594 |
| 2017-05-05 | $20.50 | $22.85 | $20.45 | $21.55 | $21.55 | 12,588 |
| 2017-05-04 | $19.40 | $19.80 | $19.30 | $19.70 | $19.70 | 350,811 |
| 2017-05-03 | $19.30 | $19.50 | $18.85 | $19.30 | $19.30 | 180,712 |
| 2017-05-02 | $19.95 | $20.10 | $19.20 | $19.45 | $19.45 | 188,194 |
| 2017-05-01 | $19.25 | $20.10 | $19.25 | $20.00 | $20.00 | 317,034 |
| 2017-04-28 | $19.75 | $19.75 | $19.15 | $19.25 | $19.25 | 179,882 |
| 2017-04-27 | $19.40 | $19.80 | $19.26 | $19.70 | $19.70 | 223,420 |
| 2017-04-26 | $19.10 | $19.30 | $18.95 | $19.25 | $19.25 | 130,794 |
| 2017-04-25 | $19.00 | $19.25 | $18.88 | $19.05 | $19.05 | 155,865 |
| 2017-04-24 | $18.90 | $19.25 | $18.65 | $18.85 | $18.85 | 310,787 |
| 2017-04-21 | $18.70 | $18.85 | $18.50 | $18.60 | $18.60 | 266,892 |
| 2017-04-20 | $18.65 | $18.83 | $18.40 | $18.70 | $18.70 | 244,690 |
| 2017-04-19 | $18.40 | $18.90 | $18.20 | $18.50 | $18.50 | 200,514 |
| 2017-04-18 | $18.20 | $18.40 | $18.05 | $18.25 | $18.25 | 292,201 |
| 2017-04-17 | $18.15 | $18.40 | $18.00 | $18.35 | $18.35 | 256,510 |
| 2017-04-13 | $17.80 | $18.40 | $17.70 | $18.15 | $18.15 | 268,115 |
| 2017-04-12 | $18.05 | $18.05 | $17.75 | $17.80 | $17.80 | 78,128 |
| 2017-04-11 | $18.00 | $18.35 | $17.80 | $18.05 | $18.05 | 149,531 |
| 2017-04-10 | $18.00 | $18.60 | $17.95 | $18.05 | $18.05 | 226,506 |
| 2017-04-07 | $17.90 | $18.15 | $17.65 | $17.95 | $17.95 | 276,133 |
| 2017-04-06 | $17.80 | $18.35 | $17.65 | $18.10 | $18.10 | 172,740 |
| 2017-04-05 | $18.55 | $18.65 | $17.75 | $17.85 | $17.85 | 262,816 |
| 2017-04-04 | $18.55 | $18.65 | $18.15 | $18.50 | $18.50 | 240,534 |
| 2017-04-03 | $18.90 | $19.00 | $18.20 | $18.60 | $18.60 | 463,279 |
| 2017-03-31 | $18.05 | $18.90 | $17.85 | $18.80 | $18.80 | 493,792 |
| 2017-03-30 | $16.75 | $18.15 | $16.73 | $18.05 | $18.05 | 541,827 |
| 2017-03-29 | $16.65 | $16.80 | $16.50 | $16.70 | $16.70 | 115,210 |
| 2017-03-28 | $16.60 | $16.80 | $16.30 | $16.65 | $16.65 | 200,509 |
| 2017-03-27 | $15.95 | $16.80 | $15.90 | $16.80 | $16.80 | 250,476 |
| 2017-03-24 | $15.90 | $16.50 | $15.90 | $16.30 | $16.30 | 235,857 |
| 2017-03-23 | $15.75 | $15.80 | $15.50 | $15.75 | $15.75 | 130,802 |
| 2017-03-22 | $15.85 | $16.05 | $15.45 | $15.70 | $15.70 | 114,422 |
| 2017-03-21 | $16.10 | $16.20 | $15.80 | $15.90 | $15.90 | 227,527 |
| 2017-03-20 | $16.00 | $16.10 | $15.59 | $16.05 | $16.05 | 96,516 |
| 2017-03-17 | $15.80 | $16.10 | $15.65 | $16.05 | $16.05 | 214,963 |
| 2017-03-16 | $15.55 | $16.25 | $15.50 | $15.95 | $15.95 | 342,563 |
| 2017-03-15 | $14.85 | $15.55 | $14.70 | $15.45 | $15.45 | 155,585 |
| 2017-03-14 | $14.75 | $15.07 | $14.62 | $14.80 | $14.80 | 78,438 |
| 2017-03-13 | $14.70 | $14.95 | $14.60 | $14.75 | $14.75 | 116,840 |
| 2017-03-10 | $14.85 | $15.10 | $14.75 | $14.85 | $14.85 | 79,611 |
| 2017-03-09 | $15.00 | $15.20 | $14.75 | $14.80 | $14.80 | 71,330 |
| 2017-03-08 | $15.40 | $15.45 | $15.00 | $15.05 | $15.05 | 85,957 |
| 2017-03-07 | $15.00 | $15.50 | $14.90 | $15.30 | $15.30 | 103,669 |
| 2017-03-06 | $15.05 | $15.20 | $14.85 | $15.05 | $15.05 | 244,702 |
| 2017-03-03 | $15.50 | $15.55 | $15.15 | $15.25 | $15.25 | 118,276 |
| 2017-03-02 | $15.95 | $15.95 | $15.45 | $15.55 | $15.55 | 127,076 |
| 2017-03-01 | $15.75 | $16.00 | $15.60 | $15.95 | $15.95 | 250,469 |
| 2017-02-28 | $16.00 | $16.00 | $15.40 | $15.45 | $15.45 | 226,121 |
| 2017-02-27 | $15.90 | $16.35 | $15.85 | $16.00 | $16.00 | 243,878 |
| 2017-02-24 | $16.00 | $16.10 | $15.60 | $15.80 | $15.80 | 137,784 |
| 2017-02-23 | $16.30 | $16.40 | $15.90 | $16.20 | $16.20 | 184,466 |
| 2017-02-22 | $15.90 | $16.40 | $15.75 | $16.20 | $16.20 | 162,140 |
| 2017-02-21 | $15.55 | $16.25 | $15.55 | $15.90 | $15.90 | 274,517 |
| 2017-02-17 | $15.80 | $15.98 | $15.50 | $15.80 | $15.80 | 100,530 |
| 2017-02-16 | $16.15 | $16.15 | $15.51 | $15.80 | $15.80 | 233,488 |
| 2017-02-15 | $16.00 | $16.35 | $15.90 | $16.25 | $16.25 | 233,567 |
| 2017-02-14 | $16.15 | $16.40 | $16.05 | $16.05 | $16.05 | 180,654 |
| 2017-02-13 | $16.35 | $16.80 | $16.16 | $16.30 | $16.30 | 314,634 |
| 2017-02-10 | $15.90 | $16.20 | $15.65 | $16.10 | $16.10 | 147,860 |
| 2017-02-09 | $15.85 | $16.10 | $15.75 | $15.75 | $15.75 | 116,487 |
| 2017-02-08 | $15.95 | $16.05 | $15.57 | $15.90 | $15.90 | 151,981 |
| 2017-02-07 | $16.45 | $16.70 | $15.73 | $15.95 | $15.95 | 232,636 |
| 2017-02-06 | $16.75 | $16.95 | $16.30 | $16.35 | $16.35 | 452,908 |
| 2017-02-03 | $16.50 | $16.75 | $16.35 | $16.65 | $16.65 | 339,771 |
| 2017-02-02 | $16.45 | $16.50 | $15.90 | $16.35 | $16.35 | 666,905 |
| 2017-02-01 | $15.35 | $15.70 | $15.25 | $15.65 | $15.65 | 171,435 |
| 2017-01-31 | $15.05 | $15.33 | $14.90 | $15.20 | $15.20 | 97,343 |
| 2017-01-30 | $15.50 | $15.50 | $14.80 | $15.30 | $15.30 | 213,060 |
| 2017-01-27 | $15.45 | $15.73 | $15.41 | $15.55 | $15.55 | 125,179 |
| 2017-01-26 | $15.75 | $15.75 | $15.45 | $15.50 | $15.50 | 86,620 |
| 2017-01-25 | $15.85 | $15.88 | $15.45 | $15.75 | $15.75 | 128,695 |
| 2017-01-24 | $15.40 | $15.75 | $15.25 | $15.65 | $15.65 | 95,614 |
| 2017-01-23 | $15.25 | $15.45 | $15.10 | $15.25 | $15.25 | 215,138 |
| 2017-01-20 | $15.45 | $15.80 | $15.20 | $15.25 | $15.25 | 172,584 |
| 2017-01-19 | $15.85 | $15.94 | $15.25 | $15.45 | $15.45 | 99,385 |
| 2017-01-18 | $15.60 | $16.20 | $15.55 | $15.90 | $15.90 | 206,334 |
| 2017-01-17 | $16.05 | $16.05 | $15.40 | $15.55 | $15.55 | 163,202 |
| 2017-01-13 | $15.55 | $16.15 | $15.30 | $15.90 | $15.90 | 220,925 |
| 2017-01-12 | $16.30 | $16.40 | $15.20 | $16.05 | $16.05 | 171,841 |
| 2017-01-11 | $14.95 | $16.55 | $14.95 | $16.50 | $16.50 | 471,277 |
| 2017-01-10 | $14.75 | $15.00 | $14.55 | $14.90 | $14.90 | 201,562 |
| 2017-01-09 | $14.45 | $14.95 | $14.45 | $14.70 | $14.70 | 167,068 |
| 2017-01-06 | $14.45 | $14.60 | $14.25 | $14.50 | $14.50 | 90,473 |
| 2017-01-05 | $14.55 | $14.63 | $14.20 | $14.35 | $14.35 | 188,834 |
| 2017-01-04 | $14.30 | $14.60 | $14.20 | $14.50 | $14.50 | 96,092 |
| 2017-01-03 | $14.65 | $14.65 | $14.00 | $14.15 | $14.15 | 166,596 |
| 2016-12-30 | $14.35 | $14.60 | $14.00 | $14.55 | $14.55 | 174,360 |
| 2016-12-29 | $14.10 | $14.48 | $14.05 | $14.45 | $14.45 | 63,316 |
| 2016-12-28 | $14.40 | $14.40 | $14.05 | $14.10 | $14.10 | 38,859 |
| 2016-12-27 | $14.05 | $14.68 | $14.05 | $14.30 | $14.30 | 121,748 |
| 2016-12-23 | $13.95 | $14.15 | $13.80 | $14.15 | $14.15 | 51,570 |
| 2016-12-22 | $14.00 | $14.40 | $13.70 | $14.00 | $14.00 | 92,165 |
| 2016-12-21 | $13.95 | $14.15 | $13.95 | $14.00 | $14.00 | 46,722 |
| 2016-12-20 | $14.10 | $14.40 | $13.95 | $14.10 | $14.10 | 79,537 |
| 2016-12-19 | $13.65 | $14.20 | $13.65 | $14.05 | $14.05 | 108,657 |
| 2016-12-16 | $13.85 | $14.20 | $13.60 | $13.70 | $13.70 | 213,961 |
| 2016-12-15 | $13.60 | $13.95 | $13.60 | $13.85 | $13.85 | 137,613 |
| 2016-12-14 | $13.75 | $13.78 | $13.48 | $13.60 | $13.60 | 70,697 |
| 2016-12-13 | $13.60 | $13.85 | $13.55 | $13.85 | $13.85 | 90,111 |
| 2016-12-12 | $13.75 | $13.80 | $13.45 | $13.65 | $13.65 | 48,423 |
| 2016-12-09 | $13.90 | $13.90 | $13.60 | $13.80 | $13.80 | 84,887 |
| 2016-12-08 | $13.40 | $13.90 | $13.11 | $13.75 | $13.75 | 131,178 |
| 2016-12-07 | $13.10 | $13.45 | $13.10 | $13.45 | $13.45 | 21,098 |
| 2016-12-06 | $13.45 | $13.45 | $13.00 | $13.25 | $13.25 | 29,113 |
| 2016-12-05 | $13.20 | $13.55 | $12.95 | $13.30 | $13.30 | 110,786 |
| 2016-12-02 | $12.75 | $13.20 | $12.70 | $13.00 | $13.00 | 101,002 |
| 2016-12-01 | $13.70 | $13.80 | $12.65 | $12.80 | $12.80 | 95,015 |
| 2016-11-30 | $13.60 | $13.85 | $13.40 | $13.65 | $13.65 | 123,410 |
| 2016-11-29 | $13.75 | $13.90 | $13.60 | $13.65 | $13.65 | 43,618 |
| 2016-11-28 | $13.65 | $13.90 | $13.40 | $13.70 | $13.70 | 51,650 |
| 2016-11-25 | $13.85 | $13.90 | $13.65 | $13.80 | $13.80 | 49,855 |
| 2016-11-23 | $13.95 | $13.95 | $13.70 | $13.90 | $13.90 | 60,084 |
| 2016-11-22 | $13.95 | $14.10 | $13.85 | $13.95 | $13.95 | 103,002 |
| 2016-11-21 | $14.05 | $14.05 | $13.75 | $13.90 | $13.90 | 55,126 |
| 2016-11-18 | $14.00 | $14.08 | $13.80 | $13.95 | $13.95 | 135,681 |
| 2016-11-17 | $14.25 | $14.25 | $13.80 | $13.90 | $13.90 | 134,865 |
| 2016-11-16 | $13.80 | $14.30 | $13.80 | $14.15 | $14.15 | 163,527 |
| 2016-11-15 | $13.75 | $14.00 | $13.45 | $14.00 | $14.00 | 189,405 |
| 2016-11-14 | $13.55 | $13.70 | $13.16 | $13.50 | $13.50 | 151,267 |
| 2016-11-11 | $12.90 | $13.55 | $12.90 | $13.50 | $13.50 | 193,046 |
| 2016-11-10 | $12.85 | $13.00 | $12.25 | $12.80 | $12.80 | 183,082 |
| 2016-11-09 | $12.10 | $12.75 | $11.81 | $12.65 | $12.65 | 199,462 |
| 2016-11-08 | $12.15 | $12.50 | $12.00 | $12.40 | $12.40 | 91,665 |
| 2016-11-07 | $11.55 | $12.25 | $11.55 | $12.05 | $12.05 | 196,459 |
| 2016-11-04 | $11.25 | $11.85 | $11.25 | $11.55 | $11.55 | 338,429 |
| 2016-11-03 | $12.75 | $12.75 | $11.05 | $11.20 | $11.20 | 587,633 |
| 2016-11-02 | $14.15 | $14.20 | $13.37 | $13.45 | $13.45 | 159,046 |
| 2016-11-01 | $13.90 | $14.30 | $13.55 | $14.20 | $14.20 | 246,458 |
| 2016-10-31 | $13.30 | $13.70 | $13.10 | $13.65 | $13.65 | 143,803 |
| 2016-10-28 | $13.35 | $13.60 | $13.20 | $13.30 | $13.30 | 67,415 |
| 2016-10-27 | $13.65 | $13.75 | $13.30 | $13.30 | $13.30 | 69,585 |
| 2016-10-26 | $13.90 | $13.90 | $12.90 | $13.50 | $13.50 | 91,525 |
| 2016-10-25 | $13.75 | $14.00 | $13.65 | $13.95 | $13.95 | 74,098 |
| 2016-10-24 | $13.55 | $14.10 | $13.55 | $13.85 | $13.85 | 87,879 |
| 2016-10-21 | $13.45 | $13.60 | $13.30 | $13.55 | $13.55 | 57,798 |
| 2016-10-20 | $13.70 | $13.70 | $13.48 | $13.60 | $13.60 | 74,986 |
| 2016-10-19 | $13.80 | $13.88 | $13.30 | $13.70 | $13.70 | 88,224 |
| 2016-10-18 | $13.90 | $13.90 | $13.65 | $13.75 | $13.75 | 55,828 |
| 2016-10-17 | $13.75 | $13.85 | $13.58 | $13.75 | $13.75 | 78,984 |
| 2016-10-14 | $13.61 | $13.85 | $13.58 | $13.72 | $13.72 | 109,616 |
| 2016-10-13 | $13.65 | $13.75 | $13.46 | $13.57 | $13.57 | 74,220 |
| 2016-10-12 | $13.58 | $13.80 | $13.46 | $13.77 | $13.77 | 38,867 |
| 2016-10-11 | $13.91 | $13.96 | $13.48 | $13.61 | $13.61 | 115,883 |
| 2016-10-10 | $13.89 | $14.04 | $13.87 | $13.98 | $13.98 | 68,435 |
| 2016-10-07 | $13.89 | $13.91 | $13.67 | $13.76 | $13.76 | 67,039 |
| 2016-10-06 | $13.92 | $13.97 | $13.77 | $13.95 | $13.95 | 23,385 |
| 2016-10-05 | $13.86 | $14.07 | $13.78 | $13.89 | $13.89 | 99,577 |
| 2016-10-04 | $14.00 | $14.14 | $13.67 | $13.75 | $13.75 | 197,846 |
| 2016-10-03 | $13.25 | $13.93 | $13.24 | $13.89 | $13.89 | 181,156 |
| 2016-09-30 | $13.35 | $13.37 | $13.20 | $13.28 | $13.28 | 248,222 |
| 2016-09-29 | $12.98 | $13.34 | $12.86 | $13.25 | $13.25 | 190,323 |
| 2016-09-28 | $13.12 | $13.25 | $13.00 | $13.16 | $13.16 | 104,573 |
| 2016-09-27 | $12.89 | $13.18 | $12.86 | $13.16 | $13.16 | 106,512 |
| 2016-09-26 | $12.97 | $12.98 | $12.34 | $12.85 | $12.85 | 101,475 |
| 2016-09-23 | $13.31 | $13.38 | $13.09 | $13.10 | $13.10 | 115,987 |
| 2016-09-22 | $12.80 | $13.47 | $12.76 | $13.43 | $13.43 | 247,836 |
| 2016-09-21 | $12.48 | $12.77 | $12.41 | $12.76 | $12.76 | 95,274 |
| 2016-09-20 | $12.47 | $12.54 | $12.40 | $12.49 | $12.49 | 89,008 |
| 2016-09-19 | $12.35 | $12.49 | $12.23 | $12.45 | $12.45 | 84,497 |
| 2016-09-16 | $12.33 | $12.39 | $12.17 | $12.28 | $12.28 | 120,981 |
| 2016-09-15 | $12.12 | $12.35 | $12.10 | $12.35 | $12.35 | 107,454 |
| 2016-09-14 | $12.73 | $12.73 | $12.01 | $12.11 | $12.11 | 180,088 |
| 2016-09-13 | $12.06 | $12.80 | $12.06 | $12.73 | $12.73 | 332,331 |
| 2016-09-12 | $11.88 | $12.16 | $11.82 | $12.10 | $12.10 | 148,943 |
| 2016-09-09 | $12.50 | $12.70 | $11.76 | $12.00 | $12.00 | 156,945 |
| 2016-09-08 | $12.35 | $12.68 | $12.20 | $12.65 | $12.65 | 200,346 |
| 2016-09-07 | $12.20 | $12.35 | $12.10 | $12.34 | $12.34 | 124,888 |
| 2016-09-06 | $12.18 | $12.23 | $11.90 | $12.17 | $12.17 | 140,500 |
| 2016-09-02 | $12.16 | $12.25 | $11.99 | $12.09 | $12.09 | 114,566 |
| 2016-09-01 | $11.76 | $12.17 | $11.64 | $12.00 | $12.00 | 173,663 |
| 2016-08-31 | $11.73 | $11.84 | $11.59 | $11.73 | $11.73 | 125,130 |
| 2016-08-30 | $11.78 | $11.85 | $11.65 | $11.72 | $11.72 | 83,602 |
| 2016-08-29 | $11.85 | $11.86 | $11.71 | $11.74 | $11.74 | 36,974 |
| 2016-08-26 | $11.80 | $11.92 | $11.65 | $11.79 | $11.79 | 97,460 |
| 2016-08-25 | $11.71 | $11.85 | $11.70 | $11.76 | $11.76 | 77,319 |
| 2016-08-24 | $11.92 | $11.94 | $11.70 | $11.72 | $11.72 | 53,138 |
| 2016-08-23 | $11.91 | $12.05 | $11.88 | $11.90 | $11.90 | 83,769 |
| 2016-08-22 | $11.84 | $11.98 | $11.62 | $11.90 | $11.90 | 122,352 |
| 2016-08-19 | $11.70 | $11.99 | $11.70 | $11.76 | $11.76 | 110,887 |
| 2016-08-18 | $11.38 | $11.73 | $11.25 | $11.71 | $11.71 | 160,517 |
| 2016-08-17 | $11.72 | $11.72 | $11.43 | $11.45 | $11.45 | 174,456 |
| 2016-08-16 | $11.77 | $11.94 | $11.70 | $11.75 | $11.75 | 122,009 |
| 2016-08-15 | $12.05 | $12.15 | $11.72 | $11.85 | $11.85 | 166,126 |
| 2016-08-12 | $11.73 | $12.10 | $11.59 | $12.05 | $12.05 | 159,159 |
| 2016-08-11 | $11.69 | $11.80 | $11.62 | $11.75 | $11.75 | 130,191 |
| 2016-08-10 | $12.02 | $12.02 | $11.56 | $11.70 | $11.70 | 121,118 |
| 2016-08-09 | $11.96 | $12.18 | $11.89 | $12.05 | $12.05 | 191,115 |
| 2016-08-08 | $11.69 | $12.19 | $11.65 | $11.97 | $11.97 | 320,300 |
| 2016-08-05 | $11.15 | $11.88 | $11.15 | $11.53 | $11.53 | 360,210 |
| 2016-08-04 | $10.99 | $11.19 | $10.75 | $11.13 | $11.13 | 233,307 |
| 2016-08-03 | $11.05 | $11.49 | $10.75 | $11.02 | $11.02 | 499,851 |
| 2016-08-02 | $10.68 | $11.08 | $10.43 | $10.85 | $10.85 | 312,156 |
| 2016-08-01 | $10.68 | $10.73 | $10.43 | $10.66 | $10.66 | 83,637 |
| 2016-07-29 | $10.76 | $10.78 | $10.62 | $10.70 | $10.70 | 86,546 |
| 2016-07-28 | $10.62 | $10.80 | $10.57 | $10.77 | $10.77 | 164,668 |
| 2016-07-27 | $10.73 | $10.85 | $10.60 | $10.64 | $10.64 | 78,721 |
| 2016-07-26 | $10.68 | $10.88 | $10.62 | $10.73 | $10.73 | 101,253 |
| 2016-07-25 | $10.67 | $10.78 | $10.64 | $10.71 | $10.71 | 51,579 |
| 2016-07-22 | $10.53 | $10.74 | $10.46 | $10.69 | $10.69 | 49,013 |
| 2016-07-21 | $10.66 | $10.81 | $10.48 | $10.56 | $10.56 | 59,377 |
| 2016-07-20 | $10.55 | $10.93 | $10.55 | $10.71 | $10.71 | 101,279 |
| 2016-07-19 | $10.53 | $10.78 | $10.47 | $10.55 | $10.55 | 71,192 |
| 2016-07-18 | $10.51 | $10.74 | $9.88 | $10.59 | $10.59 | 115,893 |
| 2016-07-15 | $10.65 | $10.65 | $10.49 | $10.54 | $10.54 | 96,121 |
| 2016-07-14 | $10.55 | $10.72 | $10.51 | $10.58 | $10.58 | 94,334 |
| 2016-07-13 | $10.38 | $10.57 | $10.15 | $10.48 | $10.48 | 302,338 |
| 2016-07-12 | $10.71 | $10.73 | $10.22 | $10.30 | $10.30 | 176,907 |
| 2016-07-11 | $10.40 | $10.69 | $10.40 | $10.67 | $10.67 | 91,665 |
| 2016-07-08 | $10.05 | $10.34 | $10.00 | $10.31 | $10.31 | 128,721 |
| 2016-07-07 | $9.93 | $10.07 | $9.68 | $9.91 | $9.91 | 109,707 |
| 2016-07-06 | $10.02 | $10.08 | $9.82 | $9.92 | $9.92 | 118,246 |
| 2016-07-05 | $10.92 | $10.92 | $10.04 | $10.11 | $10.11 | 121,835 |
| 2016-07-01 | $10.70 | $11.09 | $10.55 | $10.93 | $10.93 | 177,787 |
| 2016-06-30 | $2.63 | $2.69 | $2.58 | $2.69 | $10.76 | 138,743 |
| 2016-06-29 | $2.60 | $2.67 | $2.60 | $2.63 | $10.52 | 71,190 |
| 2016-06-28 | $2.54 | $2.62 | $2.54 | $2.58 | $10.32 | 143,263 |
| 2016-06-27 | $2.60 | $2.60 | $2.42 | $2.52 | $10.08 | 151,323 |
| 2016-06-24 | $2.55 | $2.71 | $2.51 | $2.66 | $10.64 | 253,048 |
| 2016-06-23 | $2.75 | $2.80 | $2.75 | $2.80 | $11.20 | 90,957 |
| 2016-06-22 | $2.73 | $2.78 | $2.72 | $2.72 | $10.88 | 77,943 |
| 2016-06-21 | $2.74 | $2.75 | $2.70 | $2.74 | $10.96 | 69,927 |
| 2016-06-20 | $2.69 | $2.79 | $2.69 | $2.74 | $10.96 | 58,921 |
| 2016-06-17 | $2.67 | $2.71 | $2.58 | $2.67 | $10.68 | 124,237 |
| 2016-06-16 | $2.74 | $2.75 | $2.62 | $2.67 | $10.68 | 85,557 |
| 2016-06-15 | $2.67 | $2.75 | $2.62 | $2.74 | $10.96 | 96,593 |
| 2016-06-14 | $2.65 | $2.71 | $2.64 | $2.68 | $10.72 | 60,213 |
| 2016-06-13 | $2.64 | $2.70 | $2.64 | $2.66 | $10.64 | 55,194 |
| 2016-06-10 | $2.73 | $2.73 | $2.65 | $2.66 | $10.64 | 65,154 |
| 2016-06-09 | $2.76 | $2.78 | $2.72 | $2.74 | $10.96 | 49,456 |
| 2016-06-08 | $2.78 | $2.80 | $2.73 | $2.78 | $11.12 | 38,798 |
| 2016-06-07 | $2.79 | $2.84 | $2.75 | $2.78 | $11.12 | 278,206 |
| 2016-06-06 | $2.76 | $2.86 | $2.71 | $2.81 | $11.24 | 119,560 |
| 2016-06-03 | $2.81 | $2.83 | $2.75 | $2.77 | $11.08 | 180,787 |
| 2016-06-02 | $2.74 | $2.85 | $2.71 | $2.83 | $11.32 | 108,980 |
| 2016-06-01 | $2.66 | $2.77 | $2.66 | $2.76 | $11.04 | 118,207 |
| 2016-05-31 | $2.69 | $2.70 | $2.59 | $2.70 | $10.80 | 94,089 |
| 2016-05-27 | $2.66 | $2.72 | $2.52 | $2.68 | $10.72 | 77,610 |
| 2016-05-26 | $2.63 | $2.69 | $2.61 | $2.68 | $10.72 | 141,693 |
| 2016-05-25 | $2.60 | $2.66 | $2.58 | $2.64 | $10.56 | 73,562 |
| 2016-05-24 | $2.53 | $2.64 | $2.51 | $2.61 | $10.44 | 108,773 |
| 2016-05-23 | $2.44 | $2.51 | $2.41 | $2.50 | $10.00 | 79,304 |
| 2016-05-20 | $2.32 | $2.45 | $2.32 | $2.42 | $9.68 | 73,993 |
| 2016-05-19 | $2.28 | $2.32 | $2.28 | $2.30 | $9.20 | 79,253 |
| 2016-05-18 | $2.26 | $2.35 | $2.26 | $2.30 | $9.20 | 140,487 |
| 2016-05-17 | $2.40 | $2.40 | $2.23 | $2.29 | $9.16 | 150,921 |
| 2016-05-16 | $2.40 | $2.45 | $2.37 | $2.41 | $9.64 | 81,843 |
| 2016-05-13 | $2.38 | $2.42 | $2.35 | $2.40 | $9.60 | 47,471 |
| 2016-05-12 | $2.42 | $2.45 | $2.32 | $2.38 | $9.52 | 107,037 |
| 2016-05-11 | $2.47 | $2.49 | $2.41 | $2.42 | $9.68 | 49,734 |
| 2016-05-10 | $2.46 | $2.51 | $2.42 | $2.48 | $9.92 | 102,119 |
| 2016-05-09 | $2.47 | $2.52 | $2.41 | $2.47 | $9.88 | 162,304 |
| 2016-05-06 | $2.54 | $2.55 | $2.40 | $2.50 | $10.00 | 204,941 |
| 2016-05-05 | $2.46 | $2.57 | $2.46 | $2.56 | $10.24 | 145,553 |
| 2016-05-04 | $2.57 | $2.60 | $2.35 | $2.47 | $9.88 | 383,290 |
| 2016-05-03 | $2.66 | $2.74 | $2.54 | $2.60 | $10.40 | 190,394 |
| 2016-05-02 | $2.89 | $2.95 | $2.70 | $2.74 | $10.96 | 262,848 |
| 2016-04-29 | $2.86 | $2.87 | $2.78 | $2.86 | $11.44 | 82,216 |
| 2016-04-28 | $2.87 | $2.95 | $2.83 | $2.84 | $11.36 | 119,403 |
| 2016-04-27 | $2.90 | $2.98 | $2.88 | $2.97 | $11.88 | 75,588 |
| 2016-04-26 | $2.90 | $2.95 | $2.86 | $2.94 | $11.76 | 46,036 |
| 2016-04-25 | $2.88 | $2.98 | $2.88 | $2.90 | $11.60 | 77,405 |
| 2016-04-22 | $2.87 | $2.92 | $2.85 | $2.90 | $11.60 | 74,016 |
| 2016-04-21 | $2.91 | $2.91 | $2.82 | $2.87 | $11.48 | 70,148 |
| 2016-04-20 | $2.88 | $2.93 | $2.84 | $2.91 | $11.64 | 76,491 |
| 2016-04-19 | $2.87 | $2.94 | $2.84 | $2.90 | $11.60 | 84,618 |
| 2016-04-18 | $2.82 | $2.88 | $2.82 | $2.86 | $11.44 | 44,450 |
| 2016-04-15 | $2.80 | $2.84 | $2.80 | $2.82 | $11.28 | 71,533 |
| 2016-04-14 | $2.80 | $2.84 | $2.75 | $2.82 | $11.28 | 62,109 |
| 2016-04-13 | $2.76 | $2.81 | $2.71 | $2.81 | $11.24 | 85,625 |
| 2016-04-12 | $2.68 | $2.79 | $2.68 | $2.73 | $10.92 | 75,880 |
| 2016-04-11 | $2.70 | $2.77 | $2.66 | $2.68 | $10.72 | 50,642 |
| 2016-04-08 | $2.76 | $2.80 | $2.69 | $2.71 | $10.84 | 66,214 |
| 2016-04-07 | $2.76 | $2.79 | $2.71 | $2.75 | $11.00 | 121,941 |
| 2016-04-06 | $2.73 | $2.82 | $2.72 | $2.81 | $11.24 | 150,580 |
| 2016-04-05 | $2.78 | $2.79 | $2.74 | $2.74 | $10.96 | 90,689 |
| 2016-04-04 | $2.81 | $2.82 | $2.78 | $2.79 | $11.16 | 66,220 |
| 2016-04-01 | $2.77 | $2.82 | $2.77 | $2.80 | $11.20 | 92,977 |
| 2016-03-31 | $2.83 | $2.83 | $2.77 | $2.80 | $11.20 | 109,455 |
| 2016-03-30 | $2.76 | $2.82 | $2.75 | $2.81 | $11.24 | 112,977 |
| 2016-03-29 | $2.67 | $2.76 | $2.62 | $2.73 | $10.92 | 132,520 |
| 2016-03-28 | $2.58 | $2.72 | $2.58 | $2.69 | $10.76 | 90,104 |
| 2016-03-24 | $2.64 | $2.67 | $2.57 | $2.58 | $10.32 | 106,498 |
| 2016-03-23 | $2.76 | $2.76 | $2.64 | $2.64 | $10.56 | 135,557 |
| 2016-03-22 | $2.81 | $2.83 | $2.72 | $2.76 | $11.04 | 73,372 |
| 2016-03-21 | $2.83 | $2.90 | $2.81 | $2.81 | $11.24 | 97,461 |
| 2016-03-18 | $2.74 | $2.86 | $2.71 | $2.85 | $11.40 | 193,473 |
| 2016-03-17 | $2.67 | $2.72 | $2.64 | $2.71 | $10.84 | 70,460 |
| 2016-03-16 | $2.67 | $2.72 | $2.65 | $2.69 | $10.76 | 64,845 |
| 2016-03-15 | $2.75 | $2.75 | $2.64 | $2.66 | $10.64 | 72,096 |
| 2016-03-14 | $2.74 | $2.79 | $2.71 | $2.76 | $11.04 | 53,251 |
| 2016-03-11 | $2.77 | $2.79 | $2.65 | $2.77 | $11.08 | 73,256 |
| 2016-03-10 | $2.80 | $2.80 | $2.69 | $2.74 | $10.96 | 59,993 |
| 2016-03-09 | $2.77 | $2.83 | $2.76 | $2.79 | $11.16 | 102,048 |
| 2016-03-08 | $2.70 | $2.85 | $2.66 | $2.77 | $11.08 | 226,517 |
| 2016-03-07 | $2.49 | $2.70 | $2.45 | $2.62 | $10.48 | 152,731 |
| 2016-03-04 | $2.75 | $2.75 | $2.65 | $2.68 | $10.72 | 69,702 |
| 2016-03-03 | $2.68 | $2.80 | $2.65 | $2.73 | $10.92 | 148,118 |
| 2016-03-02 | $2.65 | $2.70 | $2.63 | $2.66 | $10.64 | 77,686 |
| 2016-03-01 | $2.50 | $2.70 | $2.48 | $2.63 | $10.52 | 123,645 |
| 2016-02-29 | $2.50 | $2.53 | $2.45 | $2.50 | $10.00 | 141,283 |
| 2016-02-26 | $2.50 | $2.57 | $2.48 | $2.52 | $10.08 | 68,261 |
| 2016-02-25 | $2.53 | $2.53 | $2.42 | $2.50 | $10.00 | 72,405 |
| 2016-02-24 | $2.44 | $2.51 | $2.37 | $2.51 | $10.04 | 106,117 |
| 2016-02-23 | $2.35 | $2.48 | $2.35 | $2.45 | $9.80 | 102,065 |
| 2016-02-22 | $2.50 | $2.50 | $2.32 | $2.35 | $9.40 | 174,278 |
| 2016-02-19 | $2.41 | $2.52 | $2.41 | $2.46 | $9.84 | 97,436 |
| 2016-02-18 | $2.38 | $2.43 | $2.37 | $2.41 | $9.64 | 52,671 |
| 2016-02-17 | $2.38 | $2.43 | $2.35 | $2.38 | $9.52 | 93,743 |
| 2016-02-16 | $2.28 | $2.37 | $2.27 | $2.37 | $9.48 | 75,725 |
| 2016-02-12 | $2.32 | $2.32 | $2.20 | $2.27 | $9.08 | 127,556 |
| 2016-02-11 | $2.16 | $2.25 | $2.16 | $2.25 | $9.00 | 92,220 |
| 2016-02-10 | $2.31 | $2.36 | $2.22 | $2.24 | $8.96 | 110,376 |
| 2016-02-09 | $2.31 | $2.34 | $2.22 | $2.28 | $9.12 | 83,015 |
| 2016-02-08 | $2.41 | $2.41 | $1.79 | $2.34 | $9.36 | 245,311 |
| 2016-02-05 | $2.48 | $2.48 | $2.37 | $2.42 | $9.68 | 148,761 |
| 2016-02-04 | $2.42 | $2.54 | $2.35 | $2.48 | $9.92 | 185,789 |
| 2016-02-03 | $2.62 | $2.64 | $2.27 | $2.40 | $9.60 | 484,233 |
| 2016-02-02 | $2.63 | $2.63 | $2.53 | $2.58 | $10.32 | 116,274 |
| 2016-02-01 | $2.62 | $2.63 | $2.58 | $2.62 | $10.48 | 113,496 |
| 2016-01-29 | $2.53 | $2.62 | $2.50 | $2.62 | $10.48 | 225,606 |
| 2016-01-28 | $2.53 | $2.56 | $2.50 | $2.52 | $10.08 | 103,308 |
| 2016-01-27 | $2.56 | $2.58 | $2.49 | $2.49 | $9.96 | 98,022 |
| 2016-01-26 | $2.53 | $2.63 | $2.52 | $2.56 | $10.24 | 124,204 |
| 2016-01-25 | $2.56 | $2.62 | $2.48 | $2.50 | $10.00 | 70,311 |
| 2016-01-22 | $2.47 | $2.60 | $2.46 | $2.58 | $10.32 | 134,293 |
| 2016-01-21 | $2.44 | $2.50 | $2.37 | $2.44 | $9.76 | 135,122 |
| 2016-01-20 | $2.44 | $2.50 | $2.30 | $2.43 | $9.72 | 416,737 |
| 2016-01-19 | $2.70 | $2.70 | $2.48 | $2.54 | $10.16 | 180,603 |
| 2016-01-15 | $2.52 | $2.68 | $2.48 | $2.65 | $10.60 | 227,470 |
| 2016-01-14 | $2.42 | $2.64 | $2.41 | $2.61 | $10.44 | 244,937 |
| 2016-01-13 | $2.41 | $2.44 | $2.32 | $2.43 | $9.72 | 168,880 |
| 2016-01-12 | $2.46 | $2.51 | $2.32 | $2.41 | $9.64 | 228,516 |
| 2016-01-11 | $2.36 | $2.47 | $2.29 | $2.38 | $9.52 | 178,901 |
| 2016-01-08 | $2.48 | $2.54 | $2.33 | $2.33 | $9.32 | 118,492 |
| 2016-01-07 | $2.57 | $2.61 | $2.45 | $2.47 | $9.88 | 116,565 |
| 2016-01-06 | $2.50 | $2.62 | $2.47 | $2.61 | $10.44 | 132,345 |
| 2016-01-05 | $2.58 | $2.58 | $2.50 | $2.55 | $10.20 | 77,835 |
| 2016-01-04 | $2.55 | $2.61 | $2.53 | $2.58 | $10.32 | 129,779 |
| 2015-12-31 | $2.63 | $2.67 | $2.57 | $2.59 | $10.36 | 140,569 |
| 2015-12-30 | $2.69 | $2.70 | $2.59 | $2.64 | $10.56 | 80,452 |
| 2015-12-29 | $2.66 | $2.70 | $2.61 | $2.70 | $10.80 | 66,052 |
| 2015-12-28 | $2.67 | $2.67 | $2.57 | $2.65 | $10.60 | 101,508 |
| 2015-12-24 | $2.65 | $2.69 | $2.62 | $2.67 | $10.68 | 38,954 |
| 2015-12-23 | $2.67 | $2.69 | $2.64 | $2.65 | $10.60 | 67,010 |
| 2015-12-22 | $2.65 | $2.68 | $2.57 | $2.67 | $10.68 | 85,050 |
| 2015-12-21 | $2.63 | $2.67 | $2.58 | $2.65 | $10.60 | 116,960 |
| 2015-12-18 | $2.53 | $2.65 | $2.52 | $2.60 | $10.40 | 306,717 |
| 2015-12-17 | $2.53 | $2.59 | $2.49 | $2.53 | $10.12 | 106,424 |
| 2015-12-16 | $2.49 | $2.55 | $2.48 | $2.53 | $10.12 | 80,370 |
| 2015-12-15 | $2.40 | $2.49 | $2.40 | $2.48 | $9.92 | 83,407 |
| 2015-12-14 | $2.49 | $2.52 | $2.36 | $2.38 | $9.52 | 200,263 |
| 2015-12-11 | $2.46 | $2.52 | $2.46 | $2.50 | $10.00 | 103,114 |
| 2015-12-10 | $2.51 | $2.56 | $2.48 | $2.51 | $10.04 | 111,449 |
| 2015-12-09 | $2.51 | $2.56 | $2.47 | $2.52 | $10.08 | 70,181 |
| 2015-12-08 | $2.52 | $2.55 | $2.48 | $2.51 | $10.04 | 67,864 |
| 2015-12-07 | $2.63 | $2.64 | $2.47 | $2.55 | $10.20 | 164,603 |
| 2015-12-04 | $2.58 | $2.67 | $2.55 | $2.62 | $10.48 | 152,832 |
| 2015-12-03 | $2.71 | $2.74 | $2.57 | $2.57 | $10.28 | 144,522 |
| 2015-12-02 | $2.68 | $2.76 | $2.66 | $2.71 | $10.84 | 96,312 |
| 2015-12-01 | $2.65 | $2.67 | $2.60 | $2.65 | $10.60 | 85,555 |
| 2015-11-30 | $2.61 | $2.67 | $2.60 | $2.64 | $10.56 | 91,091 |
| 2015-11-27 | $2.55 | $2.60 | $2.54 | $2.59 | $10.36 | 25,241 |
| 2015-11-25 | $2.52 | $2.56 | $2.49 | $2.56 | $10.24 | 83,639 |
| 2015-11-24 | $2.47 | $2.54 | $2.45 | $2.53 | $10.12 | 73,886 |
| 2015-11-23 | $2.51 | $2.53 | $2.48 | $2.48 | $9.92 | 79,002 |
| 2015-11-20 | $2.54 | $2.59 | $2.51 | $2.55 | $10.20 | 99,090 |
| 2015-11-19 | $2.50 | $2.53 | $2.48 | $2.53 | $10.12 | 179,984 |
| 2015-11-18 | $2.48 | $2.52 | $2.43 | $2.51 | $10.04 | 259,317 |
| 2015-11-17 | $2.46 | $2.50 | $2.42 | $2.49 | $9.96 | 155,519 |
| 2015-11-16 | $2.39 | $2.50 | $2.36 | $2.48 | $9.92 | 206,201 |
| 2015-11-13 | $2.38 | $2.44 | $2.38 | $2.40 | $9.60 | 116,384 |
| 2015-11-12 | $2.42 | $2.46 | $2.37 | $2.41 | $9.64 | 176,159 |
| 2015-11-11 | $2.48 | $2.48 | $2.41 | $2.42 | $9.68 | 133,918 |
| 2015-11-10 | $2.35 | $2.46 | $2.30 | $2.46 | $9.84 | 302,029 |
| 2015-11-09 | $2.45 | $2.45 | $2.33 | $2.34 | $9.36 | 229,822 |
| 2015-11-06 | $2.38 | $2.48 | $2.35 | $2.45 | $9.80 | 340,494 |
| 2015-11-05 | $2.62 | $2.70 | $2.26 | $2.38 | $9.52 | 1,426,840 |
| 2015-11-04 | $3.00 | $3.10 | $2.98 | $3.06 | $12.24 | 270,182 |
| 2015-11-03 | $2.92 | $3.05 | $2.90 | $2.99 | $11.96 | 241,990 |
| 2015-11-02 | $2.81 | $2.98 | $2.79 | $2.94 | $11.76 | 169,310 |
| 2015-10-30 | $2.81 | $2.84 | $2.79 | $2.80 | $11.20 | 79,623 |
| 2015-10-29 | $2.98 | $3.01 | $2.80 | $2.81 | $11.24 | 143,749 |
| 2015-10-28 | $2.85 | $3.01 | $2.85 | $2.99 | $11.96 | 150,157 |
| 2015-10-27 | $2.95 | $2.97 | $2.82 | $2.84 | $11.36 | 114,400 |
| 2015-10-26 | $2.95 | $2.99 | $2.93 | $2.97 | $11.88 | 117,794 |
| 2015-10-23 | $2.92 | $3.02 | $2.87 | $3.00 | $12.00 | 162,585 |
| 2015-10-22 | $2.90 | $2.91 | $2.81 | $2.90 | $11.60 | 234,162 |
| 2015-10-21 | $2.90 | $2.92 | $2.85 | $2.88 | $11.52 | 218,970 |
| 2015-10-20 | $2.80 | $2.88 | $2.79 | $2.88 | $11.52 | 143,668 |
| 2015-10-19 | $2.83 | $2.90 | $2.76 | $2.81 | $11.24 | 150,916 |
| 2015-10-16 | $2.81 | $2.86 | $2.75 | $2.83 | $11.32 | 138,550 |
| 2015-10-15 | $2.68 | $2.80 | $2.68 | $2.79 | $11.16 | 144,236 |
| 2015-10-14 | $2.60 | $2.74 | $2.60 | $2.66 | $10.64 | 168,578 |
| 2015-10-13 | $2.69 | $2.77 | $2.61 | $2.62 | $10.48 | 158,378 |
| 2015-10-12 | $2.77 | $2.77 | $2.63 | $2.73 | $10.92 | 167,332 |
| 2015-10-09 | $2.89 | $2.91 | $2.78 | $2.78 | $11.12 | 171,983 |
| 2015-10-08 | $2.78 | $2.96 | $2.78 | $2.91 | $11.64 | 166,011 |
| 2015-10-07 | $2.75 | $2.82 | $2.69 | $2.81 | $11.24 | 171,486 |
| 2015-10-06 | $2.81 | $2.92 | $2.71 | $2.76 | $11.04 | 156,341 |
| 2015-10-05 | $2.78 | $2.80 | $2.68 | $2.77 | $11.08 | 125,470 |
| 2015-10-02 | $2.61 | $2.72 | $2.58 | $2.72 | $10.88 | 125,034 |
| 2015-10-01 | $2.66 | $2.71 | $2.60 | $2.64 | $10.56 | 130,307 |
| 2015-09-30 | $2.72 | $2.73 | $2.64 | $2.67 | $10.68 | 196,436 |
| 2015-09-29 | $2.56 | $2.78 | $2.45 | $2.67 | $10.68 | 432,084 |
| 2015-09-28 | $2.48 | $2.54 | $2.37 | $2.39 | $9.56 | 213,732 |
| 2015-09-25 | $2.66 | $2.69 | $2.40 | $2.47 | $9.88 | 251,352 |
| 2015-09-24 | $2.62 | $2.65 | $2.47 | $2.62 | $10.48 | 386,045 |
| 2015-09-23 | $2.74 | $2.87 | $2.59 | $2.64 | $10.56 | 395,668 |
| 2015-09-22 | $2.86 | $2.93 | $2.66 | $2.73 | $10.92 | 452,986 |
| 2015-09-21 | $2.97 | $3.06 | $2.85 | $2.93 | $11.72 | 228,392 |
| 2015-09-18 | $3.30 | $3.32 | $2.90 | $2.90 | $11.60 | 500,061 |
| 2015-09-17 | $3.39 | $3.41 | $3.32 | $3.33 | $13.32 | 191,033 |
| 2015-09-16 | $3.37 | $3.43 | $3.33 | $3.37 | $13.48 | 193,945 |
| 2015-09-15 | $3.32 | $3.40 | $3.29 | $3.39 | $13.56 | 119,293 |
| 2015-09-14 | $3.35 | $3.40 | $3.26 | $3.30 | $13.20 | 84,459 |
| 2015-09-11 | $3.33 | $3.41 | $3.29 | $3.35 | $13.40 | 83,038 |
| 2015-09-10 | $3.30 | $3.38 | $3.27 | $3.37 | $13.48 | 75,182 |
| 2015-09-09 | $3.48 | $3.48 | $3.31 | $3.31 | $13.24 | 134,276 |
| 2015-09-08 | $3.31 | $3.50 | $3.29 | $3.41 | $13.64 | 478,159 |
| 2015-09-04 | $3.18 | $3.25 | $3.18 | $3.23 | $12.92 | 57,997 |
| 2015-09-03 | $3.21 | $3.29 | $3.21 | $3.22 | $12.88 | 132,223 |
| 2015-09-02 | $3.20 | $3.26 | $3.14 | $3.24 | $12.96 | 103,582 |
| 2015-09-01 | $3.20 | $3.25 | $3.14 | $3.16 | $12.64 | 128,139 |
| 2015-08-31 | $3.15 | $3.30 | $3.15 | $3.26 | $13.04 | 182,251 |