Amphastar Pharmaceuticals Inc (AMPH) Exchange: NASDAQ
Data as of May 2, 2025
$24.50 ($0.62) 2.60%
Amphastar Pharmaceuticals Inc - Daily Information
Click for more stock information on Amphastar Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.41 |
| Previous Close | $24.50 |
| High | $24.69 |
| Low | $24.19 |
| Adjusted Open | $24.41 |
| Previous Adjusted Close | $24.50 |
| Adjusted High | $24.69 |
| Adjusted Low | $24.19 |
About Amphastar Pharmaceuticals Inc (AMPH)
Amphastar Pharmaceuticals Inc (AMPH) is a publicly traded pharmaceutical company. Founded in 2001, the company develops, manufactures, and produces inhalation and injection drugs for the U.S market. Some of the conditions these drugs are used to treat include anemia, asthma, diabetes, and various types of cancers. The company went public in 2005 and has since doubled in number of employees and become a recognizable global brand. Their most recent financial results showed that sales had increased by 24.44% for the most recent quarter, compared to the same quarter one year earlier. They also reported a marked increase of growth in operating income, to the tune of 54.23%. Amphastar is an American leader in generic drugs, especially in injectables and inhalation medication, and their efficacy and cost effectiveness have made them an important player in the global pharmaceutical market.
Invest in Amphastar Pharmaceuticals Inc (AMPH)
Historical Stock Data for Amphastar Pharmaceuticals Inc (AMPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $24.41 | $24.69 | $24.19 | $24.50 | $24.50 | 674,104 |
| 2025-05-01 | $24.19 | $24.54 | $23.76 | $23.88 | $23.88 | 562,396 |
| 2025-04-30 | $24.44 | $24.52 | $23.91 | $24.41 | $24.41 | 460,186 |
| 2025-04-29 | $24.35 | $24.61 | $24.19 | $24.50 | $24.50 | 296,382 |
| 2025-04-28 | $24.28 | $24.47 | $24.12 | $24.41 | $24.41 | 355,520 |
| 2025-04-25 | $23.97 | $24.25 | $23.63 | $24.19 | $24.19 | 235,287 |
| 2025-04-24 | $23.58 | $24.15 | $23.35 | $24.07 | $24.07 | 388,155 |
| 2025-04-23 | $24.40 | $24.69 | $23.46 | $23.56 | $23.56 | 316,434 |
| 2025-04-22 | $23.71 | $24.01 | $23.17 | $23.93 | $23.93 | 524,820 |
| 2025-04-21 | $23.21 | $23.59 | $22.84 | $23.50 | $23.50 | 486,542 |
| 2025-04-17 | $23.08 | $23.62 | $23.08 | $23.35 | $23.35 | 735,039 |
| 2025-04-16 | $23.62 | $23.74 | $22.64 | $22.99 | $22.99 | 904,628 |
| 2025-04-15 | $24.26 | $24.92 | $23.39 | $23.50 | $23.50 | 779,954 |
| 2025-04-14 | $24.55 | $24.77 | $23.94 | $24.42 | $24.42 | 523,512 |
| 2025-04-11 | $23.73 | $24.22 | $23.35 | $24.16 | $24.16 | 482,794 |
| 2025-04-10 | $24.99 | $25.01 | $22.74 | $23.52 | $23.52 | 840,599 |
| 2025-04-09 | $23.36 | $25.51 | $23.36 | $25.23 | $25.23 | 1,011,359 |
| 2025-04-08 | $25.47 | $25.66 | $23.72 | $23.75 | $23.75 | 972,673 |
| 2025-04-07 | $25.72 | $25.95 | $24.71 | $25.00 | $25.00 | 1,290,496 |
| 2025-04-04 | $26.34 | $27.02 | $26.14 | $26.61 | $26.61 | 699,446 |
| 2025-04-03 | $27.67 | $28.06 | $26.88 | $27.24 | $27.24 | 605,671 |
| 2025-04-02 | $27.99 | $28.29 | $27.02 | $27.80 | $27.80 | 717,778 |
| 2025-04-01 | $28.86 | $29.27 | $28.17 | $28.29 | $28.29 | 785,073 |
| 2025-03-31 | $28.22 | $29.18 | $28.01 | $28.99 | $28.99 | 547,733 |
| 2025-03-28 | $28.45 | $28.71 | $28.23 | $28.43 | $28.43 | 386,852 |
| 2025-03-27 | $28.37 | $28.75 | $28.26 | $28.50 | $28.50 | 457,511 |
| 2025-03-26 | $28.40 | $28.83 | $28.02 | $28.37 | $28.37 | 437,895 |
| 2025-03-25 | $28.50 | $28.66 | $27.80 | $28.39 | $28.39 | 713,226 |
| 2025-03-24 | $28.50 | $28.65 | $28.07 | $28.46 | $28.46 | 537,606 |
| 2025-03-21 | $27.66 | $28.44 | $27.66 | $28.29 | $28.29 | 1,478,691 |
| 2025-03-20 | $27.72 | $28.38 | $27.69 | $27.91 | $27.91 | 406,990 |
| 2025-03-19 | $27.40 | $27.87 | $27.09 | $27.86 | $27.86 | 471,499 |
| 2025-03-18 | $27.50 | $27.81 | $27.22 | $27.36 | $27.36 | 602,473 |
| 2025-03-17 | $26.68 | $27.98 | $26.68 | $27.69 | $27.69 | 648,301 |
| 2025-03-14 | $26.22 | $26.76 | $26.14 | $26.66 | $26.66 | 500,925 |
| 2025-03-13 | $26.34 | $26.86 | $25.89 | $26.24 | $26.24 | 467,567 |
| 2025-03-12 | $27.35 | $27.55 | $26.22 | $26.28 | $26.28 | 700,518 |
| 2025-03-11 | $28.40 | $28.40 | $27.25 | $27.33 | $27.33 | 515,760 |
| 2025-03-10 | $28.64 | $29.34 | $28.22 | $28.41 | $28.41 | 536,987 |
| 2025-03-07 | $28.14 | $29.37 | $28.08 | $28.81 | $28.81 | 544,259 |
| 2025-03-06 | $27.80 | $28.49 | $27.26 | $28.32 | $28.32 | 721,266 |
| 2025-03-05 | $27.52 | $28.06 | $27.04 | $28.06 | $28.06 | 632,357 |
| 2025-03-04 | $27.21 | $28.24 | $27.00 | $27.62 | $27.62 | 803,214 |
| 2025-03-03 | $28.51 | $29.10 | $26.98 | $27.52 | $27.52 | 999,393 |
| 2025-02-28 | $30.50 | $31.00 | $27.82 | $28.43 | $28.43 | 1,792,762 |
| 2025-02-27 | $31.18 | $31.70 | $31.00 | $31.49 | $31.49 | 606,609 |
| 2025-02-26 | $31.82 | $32.22 | $31.08 | $31.21 | $31.21 | 507,966 |
| 2025-02-25 | $32.39 | $32.56 | $31.87 | $31.99 | $31.99 | 575,644 |
| 2025-02-24 | $31.23 | $32.69 | $31.08 | $32.29 | $32.29 | 518,437 |
| 2025-02-21 | $31.55 | $31.60 | $30.96 | $31.28 | $31.28 | 504,491 |
| 2025-02-20 | $31.20 | $31.41 | $30.95 | $31.30 | $31.30 | 550,105 |
| 2025-02-19 | $30.69 | $31.45 | $30.65 | $31.21 | $31.21 | 661,918 |
| 2025-02-18 | $31.02 | $31.65 | $30.34 | $30.75 | $30.75 | 977,847 |
| 2025-02-14 | $31.77 | $31.90 | $30.95 | $31.02 | $31.02 | 550,056 |
| 2025-02-13 | $31.95 | $31.95 | $31.46 | $31.74 | $31.74 | 316,789 |
| 2025-02-12 | $32.11 | $32.40 | $31.75 | $31.82 | $31.82 | 358,757 |
| 2025-02-11 | $32.10 | $32.25 | $31.55 | $32.21 | $32.21 | 435,624 |
| 2025-02-10 | $32.22 | $32.48 | $31.76 | $32.21 | $32.21 | 319,637 |
| 2025-02-07 | $32.71 | $32.95 | $32.16 | $32.37 | $32.37 | 311,590 |
| 2025-02-06 | $32.82 | $33.42 | $32.60 | $32.79 | $32.79 | 349,696 |
| 2025-02-05 | $33.35 | $33.35 | $32.50 | $32.79 | $32.79 | 356,053 |
| 2025-02-04 | $32.42 | $33.76 | $32.25 | $33.19 | $33.19 | 440,763 |
| 2025-02-03 | $34.08 | $34.39 | $32.88 | $33.39 | $33.39 | 611,610 |
| 2025-01-31 | $36.35 | $36.35 | $34.75 | $34.87 | $34.87 | 517,933 |
| 2025-01-30 | $36.42 | $37.04 | $36.06 | $36.37 | $36.37 | 421,769 |
| 2025-01-29 | $36.92 | $37.28 | $36.40 | $36.42 | $36.42 | 425,118 |
| 2025-01-28 | $37.08 | $37.38 | $36.53 | $37.12 | $37.12 | 444,824 |
| 2025-01-27 | $36.62 | $37.66 | $36.48 | $37.11 | $37.11 | 421,701 |
| 2025-01-24 | $36.31 | $36.84 | $35.79 | $36.50 | $36.50 | 588,475 |
| 2025-01-23 | $36.22 | $36.66 | $35.84 | $36.39 | $36.39 | 350,577 |
| 2025-01-22 | $35.90 | $36.30 | $35.56 | $36.14 | $36.14 | 358,168 |
| 2025-01-21 | $36.04 | $36.32 | $35.46 | $36.03 | $36.03 | 474,835 |
| 2025-01-17 | $35.67 | $35.96 | $35.27 | $35.70 | $35.70 | 410,713 |
| 2025-01-16 | $36.28 | $36.85 | $34.60 | $35.66 | $35.66 | 1,060,443 |
| 2025-01-15 | $39.01 | $39.01 | $35.87 | $36.24 | $36.24 | 908,143 |
| 2025-01-14 | $38.00 | $38.92 | $37.26 | $38.48 | $38.48 | 605,852 |
| 2025-01-13 | $36.05 | $37.95 | $35.85 | $37.92 | $37.92 | 461,868 |
| 2025-01-10 | $36.20 | $36.58 | $35.71 | $36.36 | $36.36 | 410,130 |
| 2025-01-08 | $35.15 | $36.99 | $34.69 | $36.63 | $36.63 | 923,893 |
| 2025-01-07 | $35.80 | $36.16 | $34.97 | $35.25 | $35.25 | 801,735 |
| 2025-01-06 | $36.13 | $36.45 | $34.87 | $35.43 | $35.43 | 828,625 |
| 2025-01-03 | $36.50 | $36.88 | $35.68 | $36.30 | $36.30 | 633,563 |
| 2025-01-02 | $37.37 | $37.84 | $36.07 | $36.36 | $36.36 | 410,222 |
| 2024-12-31 | $37.01 | $37.37 | $36.48 | $37.13 | $37.13 | 568,434 |
| 2024-12-30 | $37.69 | $37.69 | $36.80 | $36.84 | $36.84 | 484,425 |
| 2024-12-27 | $37.88 | $38.27 | $37.36 | $37.80 | $37.80 | 374,192 |
| 2024-12-26 | $38.25 | $38.60 | $37.81 | $38.17 | $38.17 | 403,466 |
| 2024-12-24 | $39.16 | $39.56 | $37.88 | $38.27 | $38.27 | 305,165 |
| 2024-12-23 | $39.07 | $39.77 | $38.37 | $39.12 | $39.12 | 543,071 |
| 2024-12-20 | $39.31 | $40.74 | $38.96 | $39.14 | $39.14 | 2,484,940 |
| 2024-12-19 | $39.59 | $40.26 | $38.81 | $39.39 | $39.39 | 669,474 |
| 2024-12-18 | $40.77 | $41.13 | $38.78 | $39.45 | $39.45 | 984,582 |
| 2024-12-17 | $40.43 | $41.84 | $40.37 | $40.85 | $40.85 | 524,810 |
| 2024-12-16 | $42.13 | $42.49 | $40.71 | $40.84 | $40.84 | 665,907 |
| 2024-12-13 | $44.44 | $45.39 | $41.82 | $42.24 | $42.24 | 831,517 |
| 2024-12-12 | $43.56 | $45.00 | $43.51 | $44.50 | $44.50 | 632,739 |
| 2024-12-11 | $43.92 | $44.37 | $43.55 | $43.57 | $43.57 | 328,229 |
| 2024-12-10 | $44.00 | $44.16 | $43.60 | $43.64 | $43.64 | 388,212 |
| 2024-12-09 | $43.96 | $44.48 | $43.74 | $43.83 | $43.83 | 435,655 |
| 2024-12-06 | $43.79 | $44.27 | $43.47 | $43.80 | $43.80 | 267,467 |
| 2024-12-05 | $44.27 | $44.27 | $43.34 | $43.60 | $43.60 | 699,900 |
| 2024-12-04 | $45.02 | $45.24 | $44.26 | $44.30 | $44.30 | 401,355 |
| 2024-12-03 | $45.84 | $46.11 | $44.71 | $44.92 | $44.92 | 308,292 |
| 2024-12-02 | $44.93 | $46.09 | $44.40 | $45.88 | $45.88 | 599,783 |
| 2024-11-29 | $45.21 | $45.55 | $44.88 | $45.19 | $45.19 | 190,808 |
| 2024-11-27 | $44.23 | $45.71 | $44.23 | $45.21 | $45.21 | 439,684 |
| 2024-11-26 | $44.45 | $44.88 | $44.16 | $44.22 | $44.22 | 283,742 |
| 2024-11-25 | $45.71 | $46.43 | $44.42 | $44.64 | $44.64 | 666,191 |
| 2024-11-22 | $45.48 | $45.65 | $44.95 | $45.46 | $45.46 | 410,772 |
| 2024-11-21 | $44.22 | $44.71 | $43.71 | $44.55 | $44.55 | 364,171 |
| 2024-11-20 | $43.71 | $44.54 | $43.09 | $44.09 | $44.09 | 607,136 |
| 2024-11-19 | $43.80 | $44.27 | $43.21 | $43.62 | $43.62 | 432,586 |
| 2024-11-18 | $44.39 | $44.86 | $44.00 | $44.16 | $44.16 | 343,046 |
| 2024-11-15 | $45.07 | $45.39 | $43.88 | $44.61 | $44.61 | 408,672 |
| 2024-11-14 | $45.48 | $45.91 | $44.71 | $45.06 | $45.06 | 359,021 |
| 2024-11-13 | $47.51 | $47.99 | $45.39 | $45.48 | $45.48 | 421,188 |
| 2024-11-12 | $48.38 | $49.12 | $47.48 | $47.71 | $47.71 | 364,171 |
| 2024-11-11 | $48.52 | $49.17 | $47.37 | $48.57 | $48.57 | 382,477 |
| 2024-11-08 | $46.18 | $49.53 | $46.03 | $48.31 | $48.31 | 626,887 |
| 2024-11-07 | $47.94 | $49.45 | $46.03 | $46.09 | $46.09 | 1,367,362 |
| 2024-11-06 | $52.05 | $53.96 | $52.05 | $53.40 | $53.40 | 611,837 |
| 2024-11-05 | $50.59 | $51.72 | $50.33 | $51.56 | $51.56 | 199,229 |
| 2024-11-04 | $50.72 | $51.53 | $50.26 | $50.59 | $50.59 | 376,573 |
| 2024-11-01 | $50.75 | $51.22 | $50.25 | $50.73 | $50.73 | 181,298 |
| 2024-10-31 | $50.39 | $51.35 | $50.04 | $50.53 | $50.53 | 266,346 |
| 2024-10-30 | $50.42 | $51.57 | $50.42 | $50.78 | $50.78 | 289,255 |
| 2024-10-29 | $51.29 | $51.36 | $50.55 | $51.15 | $51.15 | 180,767 |
| 2024-10-28 | $50.57 | $51.84 | $50.53 | $51.41 | $51.41 | 338,028 |
| 2024-10-25 | $50.00 | $50.55 | $49.80 | $50.29 | $50.29 | 179,571 |
| 2024-10-24 | $49.68 | $51.36 | $49.38 | $49.63 | $49.63 | 465,917 |
| 2024-10-23 | $50.40 | $50.63 | $49.47 | $49.83 | $49.83 | 314,643 |
| 2024-10-22 | $50.59 | $51.02 | $50.20 | $50.38 | $50.38 | 188,623 |
| 2024-10-21 | $50.83 | $51.42 | $50.08 | $50.82 | $50.82 | 208,996 |
| 2024-10-18 | $49.87 | $51.44 | $49.83 | $50.84 | $50.84 | 245,274 |
| 2024-10-17 | $51.27 | $51.35 | $49.48 | $49.71 | $49.71 | 272,772 |
| 2024-10-16 | $49.60 | $50.85 | $49.59 | $50.83 | $50.83 | 283,418 |
| 2024-10-15 | $49.17 | $50.50 | $49.17 | $49.31 | $49.31 | 368,001 |
| 2024-10-14 | $47.76 | $49.32 | $47.63 | $49.29 | $49.29 | 284,225 |
| 2024-10-11 | $46.27 | $47.61 | $46.27 | $47.57 | $47.57 | 302,018 |
| 2024-10-10 | $46.00 | $46.56 | $45.55 | $46.29 | $46.29 | 295,129 |
| 2024-10-09 | $46.38 | $47.82 | $46.17 | $46.32 | $46.32 | 297,781 |
| 2024-10-08 | $46.97 | $47.31 | $46.19 | $46.28 | $46.28 | 212,122 |
| 2024-10-07 | $46.51 | $46.93 | $46.21 | $46.83 | $46.83 | 313,123 |
| 2024-10-04 | $46.63 | $47.39 | $46.39 | $46.72 | $46.72 | 167,665 |
| 2024-10-03 | $46.37 | $46.82 | $45.50 | $46.32 | $46.32 | 228,268 |
| 2024-10-02 | $48.30 | $48.48 | $46.35 | $46.50 | $46.50 | 348,437 |
| 2024-10-01 | $48.55 | $48.98 | $47.74 | $48.35 | $48.35 | 233,283 |
| 2024-09-30 | $48.06 | $49.22 | $48.00 | $48.53 | $48.53 | 266,892 |
| 2024-09-27 | $48.28 | $48.98 | $47.93 | $48.02 | $48.02 | 202,884 |
| 2024-09-26 | $47.00 | $47.94 | $46.93 | $47.88 | $47.88 | 207,700 |
| 2024-09-25 | $47.43 | $47.77 | $46.58 | $46.72 | $46.72 | 267,518 |
| 2024-09-24 | $48.69 | $48.95 | $47.21 | $47.39 | $47.39 | 256,437 |
| 2024-09-23 | $49.20 | $49.61 | $48.46 | $48.61 | $48.61 | 221,343 |
| 2024-09-20 | $50.46 | $50.62 | $48.94 | $49.18 | $49.18 | 990,071 |
| 2024-09-19 | $50.61 | $50.61 | $49.24 | $50.09 | $50.09 | 342,761 |
| 2024-09-18 | $48.59 | $50.23 | $48.30 | $49.78 | $49.78 | 565,159 |
| 2024-09-17 | $49.28 | $49.28 | $48.00 | $48.64 | $48.64 | 290,269 |
| 2024-09-16 | $48.54 | $48.79 | $47.60 | $48.38 | $48.38 | 401,962 |
| 2024-09-13 | $47.23 | $48.34 | $47.04 | $48.09 | $48.09 | 645,141 |
| 2024-09-12 | $45.19 | $46.75 | $44.75 | $46.52 | $46.52 | 652,921 |
| 2024-09-11 | $44.17 | $45.16 | $43.67 | $45.07 | $45.07 | 313,602 |
| 2024-09-10 | $44.72 | $44.99 | $43.60 | $44.36 | $44.36 | 277,547 |
| 2024-09-09 | $45.09 | $45.76 | $44.53 | $44.54 | $44.54 | 258,549 |
| 2024-09-06 | $45.45 | $46.03 | $45.17 | $45.38 | $45.38 | 239,076 |
| 2024-09-05 | $46.98 | $47.24 | $45.21 | $45.42 | $45.42 | 362,539 |
| 2024-09-04 | $46.73 | $47.09 | $46.34 | $46.90 | $46.90 | 219,183 |
| 2024-09-03 | $48.32 | $48.59 | $46.95 | $46.98 | $46.98 | 409,397 |
| 2024-08-30 | $49.10 | $49.30 | $48.25 | $48.74 | $48.74 | 205,162 |
| 2024-08-29 | $48.63 | $49.22 | $48.63 | $48.86 | $48.86 | 237,574 |
| 2024-08-28 | $48.10 | $48.66 | $48.00 | $48.56 | $48.56 | 227,972 |
| 2024-08-27 | $48.39 | $48.55 | $47.99 | $48.48 | $48.48 | 248,761 |
| 2024-08-26 | $48.00 | $48.70 | $47.65 | $48.15 | $48.15 | 359,807 |
| 2024-08-23 | $47.43 | $48.31 | $47.43 | $47.95 | $47.95 | 358,576 |
| 2024-08-22 | $46.98 | $47.49 | $46.80 | $47.23 | $47.23 | 321,268 |
| 2024-08-21 | $46.34 | $47.47 | $46.34 | $46.87 | $46.87 | 344,192 |
| 2024-08-20 | $46.86 | $47.60 | $45.87 | $46.02 | $46.02 | 375,330 |
| 2024-08-19 | $45.01 | $46.87 | $44.97 | $46.79 | $46.79 | 491,497 |
| 2024-08-16 | $45.29 | $45.32 | $43.96 | $44.96 | $44.96 | 387,833 |
| 2024-08-15 | $43.02 | $45.35 | $42.82 | $45.32 | $45.32 | 525,127 |
| 2024-08-14 | $43.36 | $43.36 | $42.31 | $42.44 | $42.44 | 251,374 |
| 2024-08-13 | $43.14 | $43.74 | $42.85 | $43.56 | $43.56 | 363,134 |
| 2024-08-12 | $43.04 | $43.80 | $42.81 | $43.25 | $43.25 | 278,415 |
| 2024-08-09 | $43.99 | $44.36 | $42.82 | $42.85 | $42.85 | 365,605 |
| 2024-08-08 | $42.49 | $44.76 | $40.22 | $44.06 | $44.06 | 789,171 |
| 2024-08-07 | $39.91 | $40.00 | $38.42 | $38.89 | $38.89 | 469,738 |
| 2024-08-06 | $40.57 | $40.75 | $39.20 | $39.40 | $39.40 | 522,718 |
| 2024-08-05 | $40.14 | $40.71 | $39.47 | $40.41 | $40.41 | 474,047 |
| 2024-08-02 | $41.61 | $42.00 | $41.21 | $41.57 | $41.57 | 397,105 |
| 2024-08-01 | $43.50 | $44.18 | $42.22 | $42.45 | $42.45 | 415,442 |
| 2024-07-31 | $43.78 | $44.25 | $43.32 | $43.52 | $43.52 | 747,737 |
| 2024-07-30 | $42.34 | $43.70 | $41.92 | $43.52 | $43.52 | 463,231 |
| 2024-07-29 | $42.40 | $43.19 | $42.00 | $42.10 | $42.10 | 200,427 |
| 2024-07-26 | $42.48 | $43.16 | $41.89 | $42.48 | $42.48 | 293,550 |
| 2024-07-25 | $41.40 | $42.56 | $41.30 | $42.14 | $42.14 | 453,070 |
| 2024-07-24 | $40.67 | $41.26 | $40.51 | $41.19 | $41.19 | 355,482 |
| 2024-07-23 | $40.68 | $41.27 | $40.49 | $40.55 | $40.55 | 311,873 |
| 2024-07-22 | $39.90 | $40.84 | $39.46 | $40.67 | $40.67 | 331,883 |
| 2024-07-19 | $39.80 | $40.37 | $39.57 | $39.61 | $39.61 | 314,430 |
| 2024-07-18 | $39.25 | $40.72 | $39.25 | $39.75 | $39.75 | 438,371 |
| 2024-07-17 | $39.41 | $40.36 | $39.31 | $39.42 | $39.42 | 398,231 |
| 2024-07-16 | $39.21 | $39.86 | $39.01 | $39.64 | $39.64 | 227,605 |
| 2024-07-15 | $38.88 | $39.26 | $38.52 | $38.76 | $38.76 | 315,455 |
| 2024-07-12 | $39.83 | $39.86 | $38.40 | $38.70 | $38.70 | 374,582 |
| 2024-07-11 | $38.00 | $39.35 | $38.00 | $39.17 | $39.17 | 424,830 |
| 2024-07-10 | $37.02 | $37.50 | $36.93 | $37.38 | $37.38 | 406,578 |
| 2024-07-09 | $37.48 | $37.48 | $36.56 | $36.99 | $36.99 | 717,690 |
| 2024-07-08 | $37.98 | $38.45 | $37.00 | $37.37 | $37.37 | 376,255 |
| 2024-07-05 | $38.51 | $38.51 | $37.26 | $37.75 | $37.75 | 389,050 |
| 2024-07-03 | $37.50 | $38.56 | $37.49 | $38.56 | $38.56 | 284,256 |
| 2024-07-02 | $38.57 | $38.57 | $37.30 | $37.58 | $37.58 | 599,895 |
| 2024-07-01 | $38.83 | $39.40 | $37.46 | $38.51 | $38.51 | 731,795 |
| 2024-06-28 | $40.63 | $40.94 | $39.53 | $40.00 | $40.00 | 602,875 |
| 2024-06-27 | $40.20 | $41.48 | $40.20 | $40.35 | $40.35 | 403,858 |
| 2024-06-26 | $40.38 | $40.68 | $39.92 | $40.03 | $40.03 | 231,451 |
| 2024-06-25 | $40.85 | $41.14 | $40.41 | $40.58 | $40.58 | 226,152 |
| 2024-06-24 | $40.51 | $41.53 | $40.34 | $40.84 | $40.84 | 336,060 |
| 2024-06-21 | $39.82 | $40.83 | $39.66 | $40.45 | $40.45 | 444,830 |
| 2024-06-20 | $40.01 | $40.71 | $39.70 | $39.78 | $39.78 | 249,265 |
| 2024-06-18 | $40.58 | $40.90 | $40.00 | $40.05 | $40.05 | 273,321 |
| 2024-06-17 | $40.49 | $40.83 | $39.78 | $40.54 | $40.54 | 258,824 |
| 2024-06-14 | $40.33 | $40.53 | $39.76 | $40.49 | $40.49 | 274,075 |
| 2024-06-13 | $40.43 | $41.06 | $40.05 | $40.63 | $40.63 | 346,478 |
| 2024-06-12 | $41.74 | $41.90 | $40.39 | $40.45 | $40.45 | 287,545 |
| 2024-06-11 | $41.40 | $41.93 | $40.80 | $41.14 | $41.14 | 306,217 |
| 2024-06-10 | $40.26 | $41.68 | $39.71 | $41.64 | $41.64 | 472,597 |
| 2024-06-07 | $40.80 | $41.16 | $40.20 | $40.71 | $40.71 | 349,699 |
| 2024-06-06 | $41.91 | $42.27 | $40.84 | $40.95 | $40.95 | 313,478 |
| 2024-06-05 | $42.65 | $42.67 | $41.65 | $42.04 | $42.04 | 478,750 |
| 2024-06-04 | $42.91 | $43.49 | $41.92 | $42.22 | $42.22 | 583,975 |
| 2024-06-03 | $42.33 | $43.19 | $42.17 | $42.25 | $42.25 | 409,203 |
| 2024-05-31 | $42.35 | $42.57 | $41.41 | $42.33 | $42.33 | 352,375 |
| 2024-05-30 | $41.73 | $42.52 | $41.73 | $42.15 | $42.15 | 148,145 |
| 2024-05-29 | $41.65 | $42.04 | $41.45 | $41.64 | $41.64 | 201,666 |
| 2024-05-28 | $43.42 | $43.50 | $41.78 | $41.98 | $41.98 | 377,085 |
| 2024-05-24 | $43.35 | $43.75 | $42.91 | $43.26 | $43.26 | 226,682 |
| 2024-05-23 | $43.56 | $43.90 | $42.87 | $43.35 | $43.35 | 247,784 |
| 2024-05-22 | $42.25 | $44.14 | $42.19 | $43.46 | $43.46 | 325,091 |
| 2024-05-21 | $43.02 | $43.35 | $41.89 | $41.91 | $41.91 | 285,963 |
| 2024-05-20 | $43.52 | $43.95 | $42.89 | $43.07 | $43.07 | 269,722 |
| 2024-05-17 | $42.62 | $43.60 | $42.19 | $43.48 | $43.48 | 328,465 |
| 2024-05-16 | $42.30 | $42.81 | $41.71 | $42.74 | $42.74 | 376,856 |
| 2024-05-15 | $41.54 | $42.63 | $41.30 | $42.44 | $42.44 | 464,992 |
| 2024-05-14 | $43.21 | $43.28 | $41.27 | $41.30 | $41.30 | 566,213 |
| 2024-05-13 | $42.30 | $42.50 | $41.21 | $42.37 | $42.37 | 378,389 |
| 2024-05-10 | $42.53 | $42.85 | $41.26 | $42.21 | $42.21 | 595,849 |
| 2024-05-09 | $45.56 | $46.62 | $42.15 | $42.43 | $42.43 | 450,925 |
| 2024-05-08 | $42.84 | $43.29 | $42.09 | $42.21 | $42.21 | 433,724 |
| 2024-05-07 | $42.82 | $43.47 | $41.94 | $42.77 | $42.77 | 250,442 |
| 2024-05-06 | $42.74 | $43.39 | $42.47 | $42.68 | $42.68 | 209,637 |
| 2024-05-03 | $42.99 | $43.13 | $42.03 | $42.46 | $42.46 | 353,239 |
| 2024-05-02 | $42.43 | $43.30 | $41.92 | $42.66 | $42.66 | 280,813 |
| 2024-05-01 | $41.41 | $42.37 | $41.21 | $42.08 | $42.08 | 434,952 |
| 2024-04-30 | $42.02 | $42.30 | $41.21 | $41.25 | $41.25 | 354,835 |
| 2024-04-29 | $41.15 | $42.36 | $41.15 | $42.02 | $42.02 | 344,878 |
| 2024-04-26 | $40.77 | $41.42 | $40.50 | $41.11 | $41.11 | 263,601 |
| 2024-04-25 | $40.85 | $41.07 | $40.39 | $40.83 | $40.83 | 236,143 |
| 2024-04-24 | $40.70 | $41.20 | $40.43 | $41.00 | $41.00 | 218,270 |
| 2024-04-23 | $40.29 | $41.08 | $40.29 | $40.91 | $40.91 | 210,158 |
| 2024-04-22 | $40.31 | $40.75 | $39.93 | $40.17 | $40.17 | 345,090 |
| 2024-04-19 | $38.52 | $40.06 | $38.48 | $40.01 | $40.01 | 410,104 |
| 2024-04-18 | $40.02 | $40.02 | $38.43 | $38.65 | $38.65 | 329,460 |
| 2024-04-17 | $41.23 | $41.65 | $39.82 | $40.05 | $40.05 | 494,599 |
| 2024-04-16 | $40.58 | $41.43 | $40.41 | $40.90 | $40.90 | 305,212 |
| 2024-04-15 | $39.80 | $40.90 | $39.31 | $40.78 | $40.78 | 403,717 |
| 2024-04-12 | $40.01 | $40.18 | $38.95 | $39.62 | $39.62 | 392,144 |
| 2024-04-11 | $40.35 | $40.49 | $39.81 | $40.15 | $40.15 | 375,519 |
| 2024-04-10 | $40.08 | $40.50 | $39.64 | $40.05 | $40.05 | 403,814 |
| 2024-04-09 | $41.17 | $41.23 | $40.68 | $40.90 | $40.90 | 279,688 |
| 2024-04-08 | $41.96 | $42.16 | $41.01 | $41.05 | $41.05 | 230,918 |
| 2024-04-05 | $41.34 | $42.01 | $41.01 | $41.79 | $41.79 | 369,048 |
| 2024-04-04 | $42.40 | $42.47 | $41.29 | $41.52 | $41.52 | 314,966 |
| 2024-04-03 | $42.20 | $42.40 | $41.57 | $41.94 | $41.94 | 280,296 |
| 2024-04-02 | $43.11 | $43.15 | $42.07 | $42.32 | $42.32 | 421,281 |
| 2024-04-01 | $43.97 | $43.97 | $43.11 | $43.44 | $43.44 | 312,297 |
| 2024-03-28 | $43.76 | $44.83 | $43.76 | $43.91 | $43.91 | 453,253 |
| 2024-03-27 | $43.54 | $43.87 | $43.05 | $43.52 | $43.52 | 419,341 |
| 2024-03-26 | $43.98 | $43.98 | $42.84 | $43.21 | $43.21 | 365,308 |
| 2024-03-25 | $44.04 | $44.32 | $43.61 | $43.63 | $43.63 | 285,588 |
| 2024-03-22 | $44.45 | $44.47 | $43.45 | $43.70 | $43.70 | 310,944 |
| 2024-03-21 | $44.28 | $44.63 | $43.70 | $44.53 | $44.53 | 315,159 |
| 2024-03-20 | $44.61 | $44.89 | $44.00 | $44.03 | $44.03 | 316,947 |
| 2024-03-19 | $42.78 | $44.68 | $42.75 | $44.57 | $44.57 | 410,583 |
| 2024-03-18 | $43.05 | $43.40 | $42.16 | $42.85 | $42.85 | 322,902 |
| 2024-03-15 | $43.16 | $43.76 | $42.80 | $43.05 | $43.05 | 704,136 |
| 2024-03-14 | $43.37 | $43.52 | $42.96 | $43.19 | $43.19 | 441,710 |
| 2024-03-13 | $44.01 | $44.32 | $43.26 | $43.55 | $43.55 | 372,005 |
| 2024-03-12 | $43.82 | $44.24 | $43.17 | $44.15 | $44.15 | 524,282 |
| 2024-03-11 | $45.46 | $45.58 | $43.75 | $43.81 | $43.81 | 569,615 |
| 2024-03-08 | $46.53 | $47.05 | $45.43 | $45.67 | $45.67 | 427,526 |
| 2024-03-07 | $45.08 | $47.07 | $45.00 | $46.76 | $46.76 | 459,537 |
| 2024-03-06 | $48.00 | $48.00 | $45.77 | $46.31 | $46.31 | 510,911 |
| 2024-03-05 | $47.36 | $47.81 | $46.44 | $47.33 | $47.33 | 517,523 |
| 2024-03-04 | $46.47 | $46.96 | $45.49 | $46.68 | $46.68 | 658,376 |
| 2024-03-01 | $47.08 | $47.08 | $45.17 | $46.22 | $46.22 | 1,132,652 |
| 2024-02-29 | $49.81 | $50.35 | $44.58 | $46.57 | $46.57 | 1,773,835 |
| 2024-02-28 | $55.95 | $55.95 | $53.96 | $54.74 | $54.74 | 378,176 |
| 2024-02-27 | $55.85 | $56.38 | $55.06 | $55.44 | $55.44 | 501,947 |
| 2024-02-26 | $53.41 | $55.69 | $53.39 | $55.09 | $55.09 | 368,111 |
| 2024-02-23 | $52.30 | $53.55 | $51.91 | $53.41 | $53.41 | 289,060 |
| 2024-02-22 | $51.34 | $52.38 | $51.26 | $51.91 | $51.91 | 432,081 |
| 2024-02-21 | $52.16 | $52.82 | $51.08 | $51.25 | $51.25 | 469,207 |
| 2024-02-20 | $53.59 | $53.59 | $51.70 | $52.45 | $52.45 | 422,890 |
| 2024-02-16 | $55.40 | $55.58 | $53.68 | $54.06 | $54.06 | 348,756 |
| 2024-02-15 | $55.00 | $55.61 | $54.04 | $55.51 | $55.51 | 377,124 |
| 2024-02-14 | $55.24 | $55.88 | $54.80 | $54.93 | $54.93 | 243,079 |
| 2024-02-13 | $54.86 | $55.85 | $54.27 | $54.75 | $54.75 | 358,322 |
| 2024-02-12 | $55.91 | $56.45 | $55.38 | $56.02 | $56.02 | 325,727 |
| 2024-02-09 | $55.07 | $56.12 | $54.70 | $55.61 | $55.61 | 354,517 |
| 2024-02-08 | $53.09 | $54.72 | $52.79 | $54.60 | $54.60 | 376,981 |
| 2024-02-07 | $52.40 | $53.45 | $52.13 | $52.96 | $52.96 | 319,506 |
| 2024-02-06 | $52.24 | $52.72 | $51.26 | $52.49 | $52.49 | 590,446 |
| 2024-02-05 | $52.47 | $53.04 | $52.06 | $52.35 | $52.35 | 361,562 |
| 2024-02-02 | $53.10 | $53.41 | $52.25 | $52.80 | $52.80 | 387,059 |
| 2024-02-01 | $53.56 | $53.68 | $52.01 | $53.49 | $53.49 | 392,178 |
| 2024-01-31 | $55.14 | $55.28 | $53.32 | $53.36 | $53.36 | 367,094 |
| 2024-01-30 | $55.40 | $55.51 | $54.16 | $54.94 | $54.94 | 384,097 |
| 2024-01-29 | $54.49 | $55.56 | $53.82 | $55.39 | $55.39 | 1,156,537 |
| 2024-01-26 | $54.09 | $54.60 | $53.40 | $53.88 | $53.88 | 538,289 |
| 2024-01-25 | $55.59 | $55.86 | $52.93 | $53.24 | $53.24 | 361,119 |
| 2024-01-24 | $56.02 | $56.13 | $55.00 | $55.22 | $55.22 | 210,815 |
| 2024-01-23 | $56.19 | $56.77 | $55.25 | $55.45 | $55.45 | 201,986 |
| 2024-01-22 | $55.52 | $56.57 | $55.23 | $55.92 | $55.92 | 289,724 |
| 2024-01-19 | $56.70 | $56.88 | $54.11 | $55.04 | $55.04 | 438,635 |
| 2024-01-18 | $56.44 | $56.45 | $55.30 | $56.43 | $56.43 | 308,071 |
| 2024-01-17 | $55.02 | $56.37 | $54.92 | $56.14 | $56.14 | 345,538 |
| 2024-01-16 | $54.00 | $55.77 | $53.81 | $55.50 | $55.50 | 417,977 |
| 2024-01-12 | $54.28 | $54.80 | $53.53 | $54.21 | $54.21 | 605,982 |
| 2024-01-11 | $54.60 | $54.64 | $52.33 | $54.03 | $54.03 | 720,046 |
| 2024-01-10 | $56.97 | $57.25 | $53.58 | $54.82 | $54.82 | 1,212,224 |
| 2024-01-09 | $58.64 | $58.64 | $56.07 | $56.82 | $56.82 | 625,277 |
| 2024-01-08 | $63.31 | $63.96 | $56.42 | $59.45 | $59.45 | 965,093 |
| 2024-01-05 | $63.45 | $65.92 | $62.45 | $62.74 | $62.74 | 613,965 |
| 2024-01-04 | $61.66 | $64.42 | $61.50 | $63.45 | $63.45 | 541,828 |
| 2024-01-03 | $62.26 | $63.15 | $60.86 | $61.04 | $61.04 | 524,736 |
| 2024-01-02 | $61.78 | $62.41 | $60.08 | $62.29 | $62.29 | 428,696 |
| 2023-12-29 | $62.20 | $62.87 | $60.85 | $61.85 | $61.85 | 448,882 |
| 2023-12-28 | $63.10 | $63.15 | $62.10 | $62.17 | $62.17 | 342,704 |
| 2023-12-27 | $62.96 | $63.67 | $61.62 | $62.93 | $62.93 | 306,366 |
| 2023-12-26 | $61.00 | $63.50 | $61.00 | $62.51 | $62.51 | 647,744 |
| 2023-12-22 | $60.42 | $61.47 | $59.94 | $60.92 | $60.92 | 314,490 |
| 2023-12-21 | $59.35 | $59.97 | $58.62 | $59.96 | $59.96 | 203,218 |
| 2023-12-20 | $60.54 | $60.72 | $58.53 | $58.53 | $58.53 | 305,953 |
| 2023-12-19 | $58.25 | $60.49 | $58.24 | $60.46 | $60.46 | 377,008 |
| 2023-12-18 | $57.33 | $58.10 | $56.68 | $58.06 | $58.06 | 341,041 |
| 2023-12-15 | $58.39 | $58.70 | $54.06 | $56.60 | $56.60 | 926,185 |
| 2023-12-14 | $62.50 | $62.72 | $57.24 | $58.16 | $58.16 | 801,260 |
| 2023-12-13 | $59.14 | $62.15 | $58.64 | $61.73 | $61.73 | 877,279 |
| 2023-12-12 | $57.10 | $58.79 | $56.20 | $58.64 | $58.64 | 439,981 |
| 2023-12-11 | $57.05 | $58.31 | $56.60 | $57.08 | $57.08 | 285,486 |
| 2023-12-08 | $57.09 | $57.24 | $56.10 | $56.77 | $56.77 | 238,592 |
| 2023-12-07 | $57.94 | $58.36 | $56.06 | $57.09 | $57.09 | 311,539 |
| 2023-12-06 | $58.25 | $59.94 | $58.13 | $58.25 | $58.25 | 395,746 |
| 2023-12-05 | $59.81 | $59.93 | $57.45 | $58.22 | $58.22 | 485,942 |
| 2023-12-04 | $58.02 | $61.20 | $58.00 | $59.92 | $59.92 | 757,502 |
| 2023-12-01 | $56.89 | $58.58 | $56.12 | $57.92 | $57.92 | 456,965 |
| 2023-11-30 | $56.11 | $57.92 | $56.00 | $56.32 | $56.32 | 405,404 |
| 2023-11-29 | $54.81 | $56.27 | $54.43 | $55.74 | $55.74 | 396,268 |
| 2023-11-28 | $56.53 | $56.61 | $54.38 | $54.41 | $54.41 | 282,848 |
| 2023-11-27 | $56.94 | $57.79 | $55.64 | $56.59 | $56.59 | 654,096 |
| 2023-11-24 | $56.07 | $57.20 | $55.52 | $56.87 | $56.87 | 99,486 |
| 2023-11-22 | $57.23 | $57.63 | $55.78 | $56.05 | $56.05 | 281,890 |
| 2023-11-21 | $56.89 | $58.35 | $56.49 | $56.65 | $56.65 | 384,897 |
| 2023-11-20 | $56.35 | $56.79 | $55.14 | $56.59 | $56.59 | 371,236 |
| 2023-11-17 | $56.09 | $56.85 | $55.51 | $55.85 | $55.85 | 444,581 |
| 2023-11-16 | $57.52 | $57.65 | $55.40 | $56.17 | $56.17 | 368,543 |
| 2023-11-15 | $56.81 | $58.13 | $55.34 | $57.52 | $57.52 | 524,323 |
| 2023-11-14 | $54.53 | $56.92 | $54.16 | $56.31 | $56.31 | 1,056,494 |
| 2023-11-13 | $52.87 | $54.00 | $51.09 | $53.55 | $53.55 | 518,518 |
| 2023-11-10 | $52.00 | $53.12 | $50.48 | $52.56 | $52.56 | 762,916 |
| 2023-11-09 | $48.01 | $52.73 | $47.13 | $52.41 | $52.41 | 1,017,099 |
| 2023-11-08 | $46.35 | $46.66 | $44.43 | $45.42 | $45.42 | 421,895 |
| 2023-11-07 | $46.89 | $47.34 | $45.99 | $46.01 | $46.01 | 224,856 |
| 2023-11-06 | $46.89 | $47.79 | $46.56 | $46.83 | $46.83 | 254,004 |
| 2023-11-03 | $46.06 | $47.09 | $46.06 | $46.59 | $46.59 | 415,156 |
| 2023-11-02 | $45.75 | $46.08 | $45.06 | $45.45 | $45.45 | 278,811 |
| 2023-11-01 | $45.21 | $45.75 | $44.97 | $45.44 | $45.44 | 303,141 |
| 2023-10-31 | $45.45 | $45.81 | $45.22 | $45.27 | $45.27 | 260,584 |
| 2023-10-30 | $45.30 | $45.50 | $44.53 | $45.18 | $45.18 | 222,200 |
| 2023-10-27 | $44.80 | $45.50 | $44.52 | $44.64 | $44.64 | 316,253 |
| 2023-10-26 | $45.14 | $45.56 | $44.55 | $44.94 | $44.94 | 285,728 |
| 2023-10-25 | $45.28 | $45.50 | $44.59 | $45.06 | $45.06 | 322,129 |
| 2023-10-24 | $45.21 | $46.08 | $45.02 | $45.35 | $45.35 | 393,597 |
| 2023-10-23 | $44.49 | $45.40 | $44.23 | $44.72 | $44.72 | 263,645 |
| 2023-10-20 | $44.97 | $45.39 | $44.34 | $44.49 | $44.49 | 298,964 |
| 2023-10-19 | $47.05 | $47.70 | $44.75 | $44.83 | $44.83 | 249,718 |
| 2023-10-18 | $47.59 | $48.17 | $46.80 | $47.20 | $47.20 | 197,086 |
| 2023-10-17 | $46.29 | $48.43 | $46.29 | $48.04 | $48.04 | 380,961 |
| 2023-10-16 | $45.86 | $46.50 | $45.74 | $46.47 | $46.47 | 249,370 |
| 2023-10-13 | $46.68 | $46.68 | $45.20 | $45.76 | $45.76 | 647,412 |
| 2023-10-12 | $48.50 | $48.50 | $46.03 | $46.16 | $46.16 | 254,206 |
| 2023-10-11 | $48.10 | $48.47 | $47.55 | $48.46 | $48.46 | 196,541 |
| 2023-10-10 | $47.78 | $48.50 | $47.61 | $47.96 | $47.96 | 381,806 |
| 2023-10-09 | $46.80 | $48.00 | $46.56 | $47.55 | $47.55 | 243,693 |
| 2023-10-06 | $46.36 | $47.55 | $46.05 | $47.19 | $47.19 | 281,541 |
| 2023-10-05 | $45.93 | $46.87 | $45.83 | $46.57 | $46.57 | 336,727 |
| 2023-10-04 | $44.89 | $46.21 | $44.08 | $45.89 | $45.89 | 357,011 |
| 2023-10-03 | $45.42 | $45.74 | $43.79 | $44.87 | $44.87 | 414,617 |
| 2023-10-02 | $46.10 | $46.36 | $45.27 | $45.74 | $45.74 | 355,736 |
| 2023-09-29 | $47.53 | $47.70 | $45.68 | $45.99 | $45.99 | 524,136 |
| 2023-09-28 | $46.61 | $48.06 | $46.56 | $47.30 | $47.30 | 387,280 |
| 2023-09-27 | $45.80 | $46.54 | $45.70 | $46.50 | $46.50 | 377,317 |
| 2023-09-26 | $45.74 | $46.35 | $45.15 | $45.51 | $45.51 | 477,768 |
| 2023-09-25 | $45.48 | $46.11 | $45.01 | $45.88 | $45.88 | 158,945 |
| 2023-09-22 | $46.12 | $46.13 | $45.27 | $45.51 | $45.51 | 160,841 |
| 2023-09-21 | $45.71 | $46.11 | $44.86 | $45.66 | $45.66 | 514,601 |
| 2023-09-20 | $46.44 | $47.54 | $46.14 | $46.20 | $46.20 | 319,859 |
| 2023-09-19 | $46.25 | $46.40 | $45.46 | $46.04 | $46.04 | 193,784 |
| 2023-09-18 | $45.88 | $47.00 | $45.88 | $46.23 | $46.23 | 258,952 |
| 2023-09-15 | $47.00 | $47.00 | $45.10 | $45.77 | $45.77 | 855,151 |
| 2023-09-14 | $46.68 | $47.22 | $46.14 | $47.07 | $47.07 | 489,571 |
| 2023-09-13 | $46.70 | $48.40 | $46.16 | $46.30 | $46.30 | 4,284,712 |
| 2023-09-12 | $47.47 | $48.12 | $45.37 | $46.64 | $46.64 | 2,086,026 |
| 2023-09-11 | $50.21 | $51.94 | $49.87 | $51.37 | $51.37 | 289,746 |
| 2023-09-08 | $51.36 | $51.68 | $49.80 | $50.01 | $50.01 | 254,206 |
| 2023-09-07 | $52.20 | $52.50 | $51.16 | $51.24 | $51.24 | 250,317 |
| 2023-09-06 | $51.84 | $52.33 | $51.20 | $52.03 | $52.03 | 278,211 |
| 2023-09-05 | $54.40 | $54.40 | $50.70 | $51.51 | $51.51 | 474,358 |
| 2023-09-01 | $53.71 | $55.44 | $53.71 | $54.53 | $54.53 | 214,708 |
| 2023-08-31 | $54.36 | $54.55 | $53.29 | $53.31 | $53.31 | 227,663 |
| 2023-08-30 | $53.40 | $55.44 | $53.35 | $54.36 | $54.36 | 219,119 |
| 2023-08-29 | $53.23 | $53.93 | $52.79 | $53.63 | $53.63 | 246,012 |
| 2023-08-28 | $53.19 | $53.81 | $52.82 | $52.95 | $52.95 | 208,022 |
| 2023-08-25 | $53.39 | $54.10 | $52.90 | $53.00 | $53.00 | 222,716 |
| 2023-08-24 | $54.44 | $54.84 | $53.46 | $53.54 | $53.54 | 236,423 |
| 2023-08-23 | $54.00 | $54.93 | $53.11 | $54.51 | $54.51 | 282,850 |
| 2023-08-22 | $53.63 | $53.85 | $51.93 | $53.49 | $53.49 | 282,329 |
| 2023-08-21 | $52.76 | $53.93 | $52.71 | $53.48 | $53.48 | 207,668 |
| 2023-08-18 | $52.59 | $53.49 | $51.92 | $52.87 | $52.87 | 438,685 |
| 2023-08-17 | $55.64 | $56.05 | $52.93 | $53.01 | $53.01 | 432,220 |
| 2023-08-16 | $57.26 | $59.52 | $55.98 | $56.05 | $56.05 | 413,474 |
| 2023-08-15 | $54.34 | $57.64 | $54.14 | $57.25 | $57.25 | 383,304 |
| 2023-08-14 | $54.64 | $54.82 | $53.45 | $54.07 | $54.07 | 372,589 |
| 2023-08-11 | $53.41 | $55.41 | $51.43 | $54.69 | $54.69 | 498,986 |
| 2023-08-10 | $62.29 | $62.47 | $53.26 | $53.40 | $53.40 | 1,184,601 |
| 2023-08-09 | $64.70 | $67.66 | $61.32 | $62.21 | $62.21 | 902,835 |
| 2023-08-08 | $63.31 | $65.53 | $63.00 | $65.00 | $65.00 | 437,892 |
| 2023-08-07 | $62.71 | $63.28 | $62.05 | $63.08 | $63.08 | 315,651 |
| 2023-08-04 | $62.95 | $63.64 | $62.52 | $62.81 | $62.81 | 203,015 |
| 2023-08-03 | $61.75 | $63.39 | $61.62 | $63.08 | $63.08 | 221,495 |
| 2023-08-02 | $60.29 | $62.96 | $60.29 | $61.69 | $61.69 | 258,189 |
| 2023-08-01 | $60.98 | $60.98 | $60.16 | $60.64 | $60.64 | 252,734 |
| 2023-07-31 | $61.00 | $61.01 | $60.08 | $60.69 | $60.69 | 240,536 |
| 2023-07-28 | $61.31 | $61.44 | $60.64 | $60.83 | $60.83 | 265,345 |
| 2023-07-27 | $61.99 | $61.99 | $60.34 | $60.61 | $60.61 | 293,907 |
| 2023-07-26 | $62.11 | $62.13 | $61.12 | $61.38 | $61.38 | 176,520 |
| 2023-07-25 | $61.61 | $62.34 | $61.07 | $61.65 | $61.65 | 329,367 |
| 2023-07-24 | $61.77 | $62.46 | $60.37 | $60.68 | $60.68 | 298,606 |
| 2023-07-21 | $63.34 | $63.60 | $61.08 | $61.62 | $61.62 | 588,810 |
| 2023-07-20 | $62.72 | $63.41 | $61.65 | $63.25 | $63.25 | 425,032 |
| 2023-07-19 | $61.59 | $63.72 | $61.59 | $62.33 | $62.33 | 611,604 |
| 2023-07-18 | $57.80 | $63.17 | $57.71 | $61.07 | $61.07 | 838,588 |
| 2023-07-17 | $55.78 | $56.95 | $55.58 | $56.69 | $56.69 | 274,605 |
| 2023-07-14 | $55.83 | $57.26 | $55.52 | $55.87 | $55.87 | 299,031 |
| 2023-07-13 | $55.30 | $56.00 | $54.73 | $55.28 | $55.28 | 452,462 |
| 2023-07-12 | $55.38 | $55.61 | $54.66 | $54.89 | $54.89 | 320,780 |
| 2023-07-11 | $56.94 | $57.28 | $54.53 | $55.07 | $55.07 | 492,540 |
| 2023-07-10 | $55.99 | $57.46 | $55.93 | $56.94 | $56.94 | 255,357 |
| 2023-07-07 | $57.30 | $57.70 | $55.81 | $55.92 | $55.92 | 401,346 |
| 2023-07-06 | $57.40 | $58.19 | $56.42 | $57.18 | $57.18 | 398,600 |
| 2023-07-05 | $57.76 | $58.35 | $57.11 | $57.70 | $57.70 | 350,330 |
| 2023-07-03 | $58.75 | $58.80 | $57.11 | $57.63 | $57.63 | 332,141 |
| 2023-06-30 | $56.19 | $57.92 | $56.10 | $57.47 | $57.47 | 431,393 |
| 2023-06-29 | $55.69 | $56.51 | $55.40 | $55.91 | $55.91 | 289,752 |
| 2023-06-28 | $56.20 | $56.83 | $55.35 | $55.62 | $55.62 | 419,062 |
| 2023-06-27 | $55.58 | $56.28 | $55.41 | $56.14 | $56.14 | 292,351 |
| 2023-06-26 | $57.16 | $58.39 | $55.06 | $55.30 | $55.30 | 653,375 |
| 2023-06-23 | $58.28 | $58.70 | $56.69 | $57.16 | $57.16 | 619,120 |
| 2023-06-22 | $56.54 | $58.70 | $56.15 | $58.38 | $58.38 | 574,670 |
| 2023-06-21 | $55.77 | $56.61 | $55.23 | $56.36 | $56.36 | 463,875 |
| 2023-06-20 | $55.50 | $56.17 | $53.32 | $55.79 | $55.79 | 918,091 |
| 2023-06-16 | $52.75 | $55.61 | $52.49 | $55.03 | $55.03 | 1,249,725 |
| 2023-06-15 | $48.43 | $52.85 | $48.43 | $52.23 | $52.23 | 1,056,204 |
| 2023-06-14 | $47.29 | $48.11 | $47.16 | $47.94 | $47.94 | 472,446 |
| 2023-06-13 | $47.47 | $48.39 | $46.92 | $47.10 | $47.10 | 401,144 |
| 2023-06-12 | $45.70 | $47.46 | $45.57 | $47.23 | $47.23 | 452,760 |
| 2023-06-09 | $45.98 | $46.35 | $45.55 | $45.67 | $45.67 | 310,276 |
| 2023-06-08 | $45.97 | $46.60 | $45.71 | $45.89 | $45.89 | 385,305 |
| 2023-06-07 | $46.08 | $46.29 | $45.44 | $45.91 | $45.91 | 449,498 |
| 2023-06-06 | $46.19 | $46.43 | $45.06 | $45.88 | $45.88 | 487,498 |
| 2023-06-05 | $46.70 | $46.70 | $45.35 | $46.01 | $46.01 | 357,273 |
| 2023-06-02 | $45.50 | $46.86 | $45.19 | $46.70 | $46.70 | 605,270 |
| 2023-06-01 | $44.63 | $45.49 | $44.55 | $45.14 | $45.14 | 481,301 |
| 2023-05-31 | $44.49 | $45.00 | $44.08 | $44.37 | $44.37 | 435,365 |
| 2023-05-30 | $44.14 | $45.00 | $43.91 | $44.34 | $44.34 | 282,667 |
| 2023-05-26 | $44.09 | $44.50 | $43.76 | $44.14 | $44.14 | 154,442 |
| 2023-05-25 | $44.10 | $44.12 | $43.09 | $44.05 | $44.05 | 235,460 |
| 2023-05-24 | $43.46 | $44.36 | $42.65 | $44.09 | $44.09 | 315,438 |
| 2023-05-23 | $44.37 | $45.50 | $43.63 | $43.71 | $43.71 | 403,646 |
| 2023-05-22 | $44.19 | $44.53 | $43.39 | $44.27 | $44.27 | 298,113 |
| 2023-05-19 | $44.11 | $44.54 | $43.58 | $44.16 | $44.16 | 347,001 |
| 2023-05-18 | $42.98 | $44.89 | $42.74 | $43.84 | $43.84 | 702,968 |
| 2023-05-17 | $43.10 | $43.22 | $42.20 | $42.97 | $42.97 | 544,584 |
| 2023-05-16 | $41.34 | $43.51 | $41.10 | $42.94 | $42.94 | 443,893 |
| 2023-05-15 | $41.62 | $43.67 | $41.40 | $41.76 | $41.76 | 642,189 |
| 2023-05-12 | $41.50 | $42.37 | $41.30 | $41.62 | $41.62 | 464,504 |
| 2023-05-11 | $41.30 | $42.37 | $40.79 | $41.68 | $41.68 | 411,348 |
| 2023-05-10 | $37.67 | $41.41 | $37.41 | $41.19 | $41.19 | 638,041 |
| 2023-05-09 | $36.47 | $36.97 | $36.06 | $36.44 | $36.44 | 422,787 |
| 2023-05-08 | $36.52 | $36.69 | $36.20 | $36.42 | $36.42 | 320,670 |
| 2023-05-05 | $36.79 | $36.96 | $36.24 | $36.49 | $36.49 | 327,908 |
| 2023-05-04 | $36.27 | $36.64 | $35.93 | $36.56 | $36.56 | 290,649 |
| 2023-05-03 | $37.14 | $37.73 | $36.18 | $36.25 | $36.25 | 279,682 |
| 2023-05-02 | $37.11 | $37.55 | $36.44 | $36.95 | $36.95 | 313,215 |
| 2023-05-01 | $36.01 | $38.20 | $35.69 | $37.28 | $37.28 | 434,409 |
| 2023-04-28 | $35.93 | $36.98 | $35.62 | $35.77 | $35.77 | 471,881 |
| 2023-04-27 | $38.24 | $38.36 | $36.26 | $36.38 | $36.38 | 461,092 |
| 2023-04-26 | $39.06 | $39.21 | $38.13 | $38.16 | $38.16 | 436,347 |
| 2023-04-25 | $40.65 | $41.07 | $39.21 | $39.28 | $39.28 | 558,931 |
| 2023-04-24 | $44.15 | $44.15 | $39.75 | $40.91 | $40.91 | 1,116,357 |
| 2023-04-21 | $43.14 | $43.95 | $43.14 | $43.84 | $43.84 | 241,795 |
| 2023-04-20 | $43.19 | $43.81 | $42.75 | $43.04 | $43.04 | 344,218 |
| 2023-04-19 | $42.78 | $43.24 | $42.20 | $43.22 | $43.22 | 241,104 |
| 2023-04-18 | $42.11 | $42.88 | $42.01 | $42.71 | $42.71 | 239,749 |
| 2023-04-17 | $42.28 | $42.35 | $41.26 | $41.96 | $41.96 | 237,033 |
| 2023-04-14 | $41.87 | $42.20 | $40.85 | $42.15 | $42.15 | 424,577 |
| 2023-04-13 | $39.50 | $42.35 | $39.36 | $41.87 | $41.87 | 622,793 |
| 2023-04-12 | $40.20 | $40.20 | $39.16 | $39.37 | $39.37 | 322,356 |
| 2023-04-11 | $40.10 | $40.83 | $40.00 | $40.05 | $40.05 | 384,238 |
| 2023-04-10 | $39.56 | $40.52 | $39.20 | $40.19 | $40.19 | 432,967 |
| 2023-04-06 | $39.04 | $39.64 | $38.81 | $39.47 | $39.47 | 258,169 |
| 2023-04-05 | $38.88 | $39.37 | $38.81 | $38.94 | $38.94 | 344,397 |
| 2023-04-04 | $38.18 | $39.00 | $37.31 | $38.74 | $38.74 | 528,891 |
| 2023-04-03 | $37.50 | $38.42 | $37.50 | $38.13 | $38.13 | 364,558 |
| 2023-03-31 | $37.80 | $38.18 | $37.19 | $37.50 | $37.50 | 322,703 |
| 2023-03-30 | $37.62 | $37.85 | $37.34 | $37.67 | $37.67 | 129,376 |
| 2023-03-29 | $38.00 | $38.04 | $37.50 | $37.55 | $37.55 | 219,569 |
| 2023-03-28 | $37.64 | $38.19 | $37.60 | $37.92 | $37.92 | 222,366 |
| 2023-03-27 | $37.60 | $38.21 | $37.43 | $37.89 | $37.89 | 425,104 |
| 2023-03-24 | $36.71 | $37.60 | $36.45 | $37.57 | $37.57 | 205,699 |
| 2023-03-23 | $37.08 | $37.38 | $36.66 | $36.91 | $36.91 | 218,809 |
| 2023-03-22 | $36.98 | $37.70 | $36.91 | $36.93 | $36.93 | 383,628 |
| 2023-03-21 | $37.50 | $37.55 | $36.91 | $36.98 | $36.98 | 315,047 |
| 2023-03-20 | $36.66 | $37.45 | $36.48 | $37.19 | $37.19 | 336,397 |
| 2023-03-17 | $37.40 | $37.40 | $36.03 | $36.29 | $36.29 | 1,221,594 |
| 2023-03-16 | $36.52 | $37.89 | $36.05 | $37.60 | $37.60 | 357,232 |
| 2023-03-15 | $36.78 | $36.94 | $36.12 | $36.84 | $36.84 | 356,013 |
| 2023-03-14 | $36.12 | $37.28 | $35.96 | $37.20 | $37.20 | 410,303 |
| 2023-03-13 | $35.41 | $36.48 | $35.41 | $35.71 | $35.71 | 297,802 |
| 2023-03-10 | $35.19 | $36.15 | $35.17 | $35.73 | $35.73 | 291,632 |
| 2023-03-09 | $35.62 | $35.82 | $35.27 | $35.36 | $35.36 | 238,546 |
| 2023-03-08 | $35.45 | $35.73 | $34.79 | $35.43 | $35.43 | 874,477 |
| 2023-03-07 | $35.29 | $35.93 | $34.78 | $35.30 | $35.30 | 239,196 |
| 2023-03-06 | $36.11 | $36.11 | $34.91 | $35.13 | $35.13 | 306,951 |
| 2023-03-03 | $37.10 | $37.32 | $36.05 | $36.11 | $36.11 | 241,137 |
| 2023-03-02 | $36.33 | $37.03 | $35.95 | $37.00 | $37.00 | 349,641 |
| 2023-03-01 | $33.70 | $38.22 | $33.61 | $36.56 | $36.56 | 790,835 |
| 2023-02-28 | $32.42 | $32.65 | $31.86 | $31.86 | $31.86 | 366,078 |
| 2023-02-27 | $32.75 | $33.13 | $32.14 | $32.46 | $32.46 | 355,898 |
| 2023-02-24 | $32.17 | $32.71 | $32.00 | $32.54 | $32.54 | 303,511 |
| 2023-02-23 | $32.08 | $32.52 | $31.97 | $32.33 | $32.33 | 167,792 |
| 2023-02-22 | $31.81 | $32.23 | $31.81 | $32.06 | $32.06 | 229,537 |
| 2023-02-21 | $32.18 | $32.36 | $31.85 | $31.86 | $31.86 | 193,926 |
| 2023-02-17 | $32.23 | $32.48 | $31.88 | $32.39 | $32.39 | 126,088 |
| 2023-02-16 | $32.46 | $32.46 | $31.95 | $31.98 | $31.98 | 191,808 |
| 2023-02-15 | $32.20 | $32.93 | $32.01 | $32.56 | $32.56 | 208,344 |
| 2023-02-14 | $32.47 | $32.55 | $31.96 | $32.37 | $32.37 | 217,207 |
| 2023-02-13 | $31.86 | $32.73 | $31.67 | $32.44 | $32.44 | 229,648 |
| 2023-02-10 | $31.18 | $31.84 | $31.07 | $31.77 | $31.77 | 187,808 |
| 2023-02-09 | $30.88 | $31.26 | $30.68 | $31.17 | $31.17 | 171,571 |
| 2023-02-08 | $30.89 | $31.22 | $30.59 | $30.61 | $30.61 | 185,741 |
| 2023-02-07 | $31.20 | $31.20 | $30.48 | $30.89 | $30.89 | 144,905 |
| 2023-02-06 | $31.21 | $31.48 | $30.76 | $31.30 | $31.30 | 203,602 |
| 2023-02-03 | $31.08 | $31.79 | $31.08 | $31.21 | $31.21 | 211,647 |
| 2023-02-02 | $30.61 | $31.19 | $30.41 | $31.17 | $31.17 | 167,095 |
| 2023-02-01 | $30.08 | $30.85 | $29.91 | $30.61 | $30.61 | 243,107 |
| 2023-01-31 | $30.35 | $30.75 | $30.24 | $30.26 | $30.26 | 271,833 |
| 2023-01-30 | $30.51 | $30.73 | $30.17 | $30.29 | $30.29 | 121,317 |
| 2023-01-27 | $31.00 | $31.28 | $30.32 | $30.57 | $30.57 | 167,016 |
| 2023-01-26 | $30.97 | $31.23 | $29.74 | $31.12 | $31.12 | 124,175 |
| 2023-01-25 | $30.75 | $30.93 | $30.50 | $30.91 | $30.91 | 131,833 |
| 2023-01-24 | $30.38 | $30.99 | $30.17 | $30.75 | $30.75 | 219,278 |
| 2023-01-23 | $28.94 | $30.38 | $28.94 | $30.38 | $30.38 | 391,286 |
| 2023-01-20 | $29.03 | $29.20 | $28.68 | $28.97 | $28.97 | 195,975 |
| 2023-01-19 | $28.68 | $29.03 | $28.47 | $28.89 | $28.89 | 152,849 |
| 2023-01-18 | $29.00 | $29.12 | $28.57 | $28.70 | $28.70 | 126,012 |
| 2023-01-17 | $28.94 | $29.21 | $28.74 | $28.95 | $28.95 | 187,162 |
| 2023-01-13 | $28.30 | $28.99 | $28.30 | $28.96 | $28.96 | 214,004 |
| 2023-01-12 | $28.27 | $28.54 | $27.99 | $28.31 | $28.31 | 223,444 |
| 2023-01-11 | $28.15 | $28.41 | $28.05 | $28.21 | $28.21 | 142,727 |
| 2023-01-10 | $28.08 | $28.31 | $28.00 | $28.10 | $28.10 | 177,620 |
| 2023-01-09 | $28.95 | $28.96 | $28.02 | $28.04 | $28.04 | 256,366 |
| 2023-01-06 | $28.35 | $29.25 | $28.31 | $28.85 | $28.85 | 217,821 |
| 2023-01-05 | $27.77 | $28.24 | $27.58 | $28.12 | $28.12 | 181,986 |
| 2023-01-04 | $28.35 | $28.53 | $27.88 | $27.99 | $27.99 | 226,657 |
| 2023-01-03 | $28.01 | $28.32 | $27.72 | $28.20 | $28.20 | 255,423 |
| 2022-12-30 | $28.20 | $28.28 | $27.70 | $28.02 | $28.02 | 179,379 |
| 2022-12-29 | $28.21 | $28.72 | $28.14 | $28.31 | $28.31 | 204,733 |
| 2022-12-28 | $28.34 | $28.64 | $28.05 | $28.13 | $28.13 | 141,173 |
| 2022-12-27 | $28.70 | $28.74 | $28.25 | $28.38 | $28.38 | 106,069 |
| 2022-12-23 | $28.47 | $28.76 | $28.36 | $28.67 | $28.67 | 99,510 |
| 2022-12-22 | $28.91 | $29.24 | $28.01 | $28.55 | $28.55 | 124,297 |
| 2022-12-21 | $28.62 | $29.15 | $28.44 | $28.91 | $28.91 | 125,609 |
| 2022-12-20 | $28.24 | $28.97 | $28.24 | $28.43 | $28.43 | 150,818 |
| 2022-12-19 | $28.72 | $28.92 | $28.22 | $28.24 | $28.24 | 236,922 |
| 2022-12-16 | $28.67 | $28.93 | $27.83 | $28.68 | $28.68 | 1,239,138 |
| 2022-12-15 | $29.07 | $29.10 | $28.62 | $28.78 | $28.78 | 194,622 |
| 2022-12-14 | $28.69 | $29.41 | $28.57 | $29.16 | $29.16 | 204,186 |
| 2022-12-13 | $29.11 | $29.39 | $28.65 | $28.78 | $28.78 | 251,091 |
| 2022-12-12 | $28.12 | $28.96 | $28.02 | $28.63 | $28.63 | 193,094 |
| 2022-12-09 | $29.16 | $29.38 | $28.32 | $28.38 | $28.38 | 165,606 |
| 2022-12-08 | $29.34 | $29.51 | $28.95 | $29.20 | $29.20 | 174,702 |
| 2022-12-07 | $28.88 | $29.92 | $28.88 | $29.50 | $29.50 | 199,506 |
| 2022-12-06 | $29.20 | $29.20 | $28.60 | $28.82 | $28.82 | 217,923 |
| 2022-12-05 | $30.12 | $30.15 | $29.32 | $29.36 | $29.36 | 227,599 |
| 2022-12-02 | $29.94 | $30.30 | $29.77 | $30.21 | $30.21 | 121,977 |
| 2022-12-01 | $29.64 | $30.50 | $29.64 | $30.02 | $30.02 | 206,331 |
| 2022-11-30 | $29.40 | $29.54 | $28.82 | $29.49 | $29.49 | 275,045 |
| 2022-11-29 | $29.27 | $29.63 | $29.25 | $29.39 | $29.39 | 239,002 |
| 2022-11-28 | $29.12 | $29.39 | $29.12 | $29.25 | $29.25 | 223,271 |
| 2022-11-25 | $28.70 | $29.45 | $28.67 | $29.18 | $29.18 | 86,831 |
| 2022-11-23 | $28.90 | $29.03 | $28.69 | $28.69 | $28.69 | 120,076 |
| 2022-11-22 | $28.50 | $28.94 | $28.37 | $28.78 | $28.78 | 190,210 |
| 2022-11-21 | $28.35 | $28.74 | $28.02 | $28.40 | $28.40 | 208,793 |
| 2022-11-18 | $28.73 | $28.94 | $28.24 | $28.40 | $28.40 | 159,849 |
| 2022-11-17 | $28.19 | $28.63 | $27.82 | $28.33 | $28.33 | 173,030 |
| 2022-11-16 | $28.42 | $28.59 | $28.17 | $28.29 | $28.29 | 140,220 |
| 2022-11-15 | $28.63 | $29.04 | $28.20 | $28.37 | $28.37 | 207,831 |
| 2022-11-14 | $28.44 | $28.92 | $28.32 | $28.36 | $28.36 | 188,267 |
| 2022-11-11 | $28.31 | $28.49 | $27.74 | $28.31 | $28.31 | 205,735 |
| 2022-11-10 | $28.39 | $28.87 | $27.89 | $28.48 | $28.48 | 329,521 |
| 2022-11-09 | $27.12 | $28.93 | $27.00 | $28.26 | $28.26 | 257,118 |
| 2022-11-08 | $28.90 | $28.90 | $26.76 | $27.28 | $27.28 | 489,265 |
| 2022-11-07 | $29.65 | $30.64 | $29.65 | $30.10 | $30.10 | 166,148 |
| 2022-11-04 | $29.98 | $30.03 | $29.36 | $29.76 | $29.76 | 160,769 |
| 2022-11-03 | $30.20 | $30.34 | $29.58 | $29.77 | $29.77 | 208,833 |
| 2022-11-02 | $31.08 | $31.13 | $30.15 | $30.35 | $30.35 | 292,882 |
| 2022-11-01 | $30.99 | $31.39 | $30.64 | $31.27 | $31.27 | 194,508 |
| 2022-10-31 | $31.20 | $31.21 | $30.66 | $30.90 | $30.90 | 214,902 |
| 2022-10-28 | $30.53 | $31.64 | $30.50 | $30.98 | $30.98 | 230,324 |
| 2022-10-27 | $30.71 | $31.22 | $30.32 | $30.35 | $30.35 | 128,311 |
| 2022-10-26 | $29.83 | $31.19 | $29.81 | $30.59 | $30.59 | 162,898 |
| 2022-10-25 | $30.84 | $30.85 | $29.08 | $29.64 | $29.64 | 229,587 |
| 2022-10-24 | $30.81 | $31.50 | $30.60 | $30.88 | $30.88 | 174,296 |
| 2022-10-21 | $29.71 | $30.99 | $29.52 | $30.66 | $30.66 | 214,677 |
| 2022-10-20 | $29.10 | $29.56 | $28.86 | $29.10 | $29.10 | 139,991 |
| 2022-10-19 | $29.85 | $30.07 | $28.83 | $29.23 | $29.23 | 199,862 |
| 2022-10-18 | $29.49 | $30.18 | $29.49 | $29.88 | $29.88 | 191,960 |
| 2022-10-17 | $28.94 | $29.78 | $28.57 | $29.32 | $29.32 | 192,594 |
| 2022-10-14 | $28.75 | $29.25 | $28.29 | $28.53 | $28.53 | 181,438 |
| 2022-10-13 | $27.61 | $28.81 | $27.50 | $28.66 | $28.66 | 284,812 |
| 2022-10-12 | $28.20 | $28.47 | $27.64 | $27.67 | $27.67 | 190,969 |
| 2022-10-11 | $27.88 | $28.90 | $27.49 | $28.09 | $28.09 | 274,606 |
| 2022-10-10 | $29.20 | $29.30 | $28.02 | $28.02 | $28.02 | 227,284 |
| 2022-10-07 | $28.98 | $29.09 | $28.63 | $29.04 | $29.04 | 346,301 |
| 2022-10-06 | $28.26 | $28.96 | $28.26 | $28.86 | $28.86 | 188,663 |
| 2022-10-05 | $28.28 | $28.51 | $28.01 | $28.35 | $28.35 | 192,518 |
| 2022-10-04 | $28.72 | $29.13 | $28.28 | $28.54 | $28.54 | 204,260 |
| 2022-10-03 | $28.37 | $28.95 | $27.87 | $28.40 | $28.40 | 216,191 |
| 2022-09-30 | $28.97 | $29.34 | $28.07 | $28.10 | $28.10 | 312,009 |
| 2022-09-29 | $29.10 | $29.51 | $28.75 | $28.99 | $28.99 | 190,690 |
| 2022-09-28 | $28.85 | $29.56 | $28.63 | $29.33 | $29.33 | 239,446 |
| 2022-09-27 | $28.36 | $28.67 | $28.12 | $28.37 | $28.37 | 232,364 |
| 2022-09-26 | $27.46 | $28.66 | $27.46 | $28.24 | $28.24 | 315,736 |
| 2022-09-23 | $27.17 | $27.59 | $27.10 | $27.56 | $27.56 | 222,635 |
| 2022-09-22 | $27.88 | $28.01 | $27.34 | $27.59 | $27.59 | 267,294 |
| 2022-09-21 | $28.51 | $28.67 | $27.91 | $27.97 | $27.97 | 222,007 |
| 2022-09-20 | $28.39 | $28.43 | $28.13 | $28.26 | $28.26 | 198,418 |
| 2022-09-19 | $28.94 | $29.19 | $27.82 | $28.45 | $28.45 | 282,428 |
| 2022-09-16 | $29.23 | $29.33 | $28.64 | $29.23 | $29.23 | 705,347 |
| 2022-09-15 | $29.62 | $29.81 | $28.90 | $29.33 | $29.33 | 268,410 |
| 2022-09-14 | $28.94 | $30.21 | $28.88 | $29.62 | $29.62 | 349,244 |
| 2022-09-13 | $28.61 | $29.16 | $28.44 | $28.93 | $28.93 | 348,938 |
| 2022-09-12 | $28.29 | $29.31 | $28.25 | $29.03 | $29.03 | 312,044 |
| 2022-09-09 | $28.45 | $28.80 | $28.00 | $28.17 | $28.17 | 254,972 |
| 2022-09-08 | $28.48 | $28.69 | $27.89 | $28.18 | $28.18 | 246,548 |
| 2022-09-07 | $28.27 | $28.61 | $27.61 | $28.47 | $28.47 | 332,906 |
| 2022-09-06 | $28.91 | $29.01 | $28.30 | $28.36 | $28.36 | 371,340 |
| 2022-09-02 | $29.68 | $30.05 | $28.84 | $28.91 | $28.91 | 272,041 |
| 2022-09-01 | $29.60 | $29.81 | $28.70 | $29.70 | $29.70 | 322,524 |
| 2022-08-31 | $30.10 | $30.29 | $29.57 | $29.60 | $29.60 | 379,704 |
| 2022-08-30 | $30.34 | $30.44 | $29.80 | $30.04 | $30.04 | 299,161 |
| 2022-08-29 | $30.85 | $30.97 | $30.38 | $30.42 | $30.42 | 247,771 |
| 2022-08-26 | $31.44 | $31.73 | $30.81 | $31.01 | $31.01 | 208,800 |
| 2022-08-25 | $31.86 | $32.15 | $31.44 | $31.58 | $31.58 | 166,217 |
| 2022-08-24 | $32.41 | $32.41 | $31.54 | $31.78 | $31.78 | 197,070 |
| 2022-08-23 | $32.95 | $32.99 | $31.82 | $32.41 | $32.41 | 230,989 |
| 2022-08-22 | $33.59 | $34.35 | $32.81 | $33.02 | $33.02 | 229,958 |
| 2022-08-19 | $32.46 | $33.95 | $32.20 | $33.76 | $33.76 | 232,819 |
| 2022-08-18 | $32.04 | $32.53 | $31.76 | $32.44 | $32.44 | 166,835 |
| 2022-08-17 | $32.52 | $32.55 | $31.94 | $32.04 | $32.04 | 197,820 |
| 2022-08-16 | $32.62 | $33.05 | $32.11 | $32.52 | $32.52 | 305,267 |
| 2022-08-15 | $31.60 | $32.61 | $31.35 | $32.53 | $32.53 | 335,710 |
| 2022-08-12 | $31.34 | $32.20 | $31.25 | $31.62 | $31.62 | 416,343 |
| 2022-08-11 | $32.00 | $32.30 | $30.52 | $31.32 | $31.32 | 623,021 |
| 2022-08-10 | $32.24 | $33.15 | $31.91 | $32.06 | $32.06 | 457,425 |
| 2022-08-09 | $38.13 | $39.07 | $30.74 | $32.06 | $32.06 | 1,346,700 |
| 2022-08-08 | $36.53 | $38.20 | $36.53 | $37.75 | $37.75 | 453,488 |
| 2022-08-05 | $36.61 | $36.98 | $35.48 | $36.76 | $36.76 | 336,381 |
| 2022-08-04 | $37.35 | $37.88 | $36.50 | $36.96 | $36.96 | 247,289 |
| 2022-08-03 | $37.71 | $37.71 | $36.43 | $37.29 | $37.29 | 414,325 |
| 2022-08-02 | $36.99 | $37.79 | $36.99 | $37.38 | $37.38 | 209,129 |
| 2022-08-01 | $37.18 | $37.95 | $36.97 | $36.99 | $36.99 | 215,189 |
| 2022-07-29 | $37.62 | $37.96 | $36.82 | $37.39 | $37.39 | 269,588 |
| 2022-07-28 | $37.19 | $37.62 | $36.24 | $37.27 | $37.27 | 201,639 |
| 2022-07-27 | $37.09 | $37.28 | $35.97 | $37.20 | $37.20 | 240,371 |
| 2022-07-26 | $36.88 | $37.45 | $36.66 | $37.12 | $37.12 | 204,210 |
| 2022-07-25 | $36.13 | $36.95 | $36.04 | $36.88 | $36.88 | 232,555 |
| 2022-07-22 | $36.09 | $36.30 | $35.55 | $35.96 | $35.96 | 170,704 |
| 2022-07-21 | $35.60 | $36.12 | $35.00 | $36.09 | $36.09 | 223,656 |
| 2022-07-20 | $36.40 | $36.65 | $35.27 | $35.61 | $35.61 | 319,479 |
| 2022-07-19 | $36.97 | $37.67 | $36.61 | $36.64 | $36.64 | 259,879 |
| 2022-07-18 | $37.29 | $37.79 | $36.43 | $36.70 | $36.70 | 414,127 |
| 2022-07-15 | $35.93 | $37.34 | $35.14 | $36.99 | $36.99 | 491,731 |
| 2022-07-14 | $35.16 | $35.68 | $34.68 | $35.56 | $35.56 | 220,399 |
| 2022-07-13 | $35.32 | $36.26 | $35.03 | $35.80 | $35.80 | 229,206 |
| 2022-07-12 | $36.80 | $36.88 | $35.34 | $35.82 | $35.82 | 331,944 |
| 2022-07-11 | $36.11 | $36.65 | $35.58 | $36.63 | $36.63 | 313,258 |
| 2022-07-08 | $36.50 | $36.77 | $35.91 | $36.11 | $36.11 | 275,355 |
| 2022-07-07 | $35.47 | $36.74 | $35.25 | $36.41 | $36.41 | 370,021 |
| 2022-07-06 | $34.44 | $35.98 | $34.44 | $35.28 | $35.28 | 415,465 |
| 2022-07-05 | $34.82 | $35.55 | $33.81 | $34.66 | $34.66 | 437,257 |
| 2022-07-01 | $34.75 | $35.41 | $34.42 | $35.35 | $35.35 | 408,505 |
| 2022-06-30 | $33.77 | $35.30 | $33.69 | $34.79 | $34.79 | 749,116 |
| 2022-06-29 | $33.52 | $34.49 | $32.54 | $34.15 | $34.15 | 331,829 |
| 2022-06-28 | $34.18 | $34.39 | $32.90 | $33.25 | $33.25 | 291,496 |
| 2022-06-27 | $32.22 | $34.69 | $31.94 | $34.28 | $34.28 | 375,743 |
| 2022-06-24 | $32.89 | $33.00 | $31.52 | $31.78 | $31.78 | 1,255,861 |
| 2022-06-23 | $31.72 | $32.90 | $31.72 | $32.74 | $32.74 | 515,689 |
| 2022-06-22 | $31.35 | $32.38 | $31.30 | $31.71 | $31.71 | 361,540 |
| 2022-06-21 | $31.98 | $32.50 | $31.13 | $31.61 | $31.61 | 420,831 |
| 2022-06-17 | $31.35 | $32.57 | $31.27 | $31.52 | $31.52 | 1,116,452 |
| 2022-06-16 | $30.90 | $31.57 | $30.60 | $31.11 | $31.11 | 459,505 |
| 2022-06-15 | $30.94 | $31.85 | $30.44 | $31.32 | $31.32 | 663,565 |
| 2022-06-14 | $29.73 | $31.22 | $29.73 | $31.02 | $31.02 | 588,073 |
| 2022-06-13 | $29.12 | $30.61 | $29.00 | $29.79 | $29.79 | 828,985 |
| 2022-06-10 | $29.71 | $30.84 | $29.34 | $30.02 | $30.02 | 992,532 |
| 2022-06-09 | $37.66 | $38.74 | $28.64 | $30.19 | $30.19 | 2,794,141 |
| 2022-06-08 | $41.72 | $42.31 | $37.45 | $38.29 | $38.29 | 1,207,125 |
| 2022-06-07 | $37.33 | $41.94 | $37.33 | $41.41 | $41.41 | 2,036,427 |
| 2022-06-06 | $38.15 | $38.30 | $37.37 | $37.47 | $37.47 | 358,810 |
| 2022-06-03 | $38.00 | $38.73 | $36.64 | $37.77 | $37.77 | 600,609 |
| 2022-06-02 | $37.64 | $38.44 | $36.41 | $38.27 | $38.27 | 674,420 |
| 2022-06-01 | $37.39 | $38.10 | $36.11 | $37.66 | $37.66 | 513,059 |
| 2022-05-31 | $39.22 | $39.98 | $36.68 | $37.14 | $37.14 | 803,029 |
| 2022-05-27 | $36.15 | $39.26 | $36.01 | $38.87 | $38.87 | 844,206 |
| 2022-05-26 | $36.12 | $36.83 | $35.75 | $36.18 | $36.18 | 479,448 |
| 2022-05-25 | $33.94 | $37.05 | $33.94 | $36.72 | $36.72 | 957,641 |
| 2022-05-24 | $34.27 | $34.90 | $33.59 | $33.94 | $33.94 | 309,063 |
| 2022-05-23 | $34.21 | $35.20 | $33.93 | $34.80 | $34.80 | 355,629 |
| 2022-05-20 | $33.68 | $34.71 | $33.41 | $33.70 | $33.70 | 499,770 |
| 2022-05-19 | $33.77 | $34.32 | $33.25 | $33.70 | $33.70 | 344,029 |
| 2022-05-18 | $35.74 | $36.16 | $33.45 | $34.07 | $34.07 | 567,005 |
| 2022-05-17 | $35.60 | $36.27 | $35.07 | $35.93 | $35.93 | 374,417 |
| 2022-05-16 | $35.20 | $36.66 | $35.18 | $35.37 | $35.37 | 506,635 |
| 2022-05-13 | $35.09 | $35.43 | $34.19 | $35.34 | $35.34 | 582,650 |
| 2022-05-12 | $33.09 | $34.94 | $32.99 | $34.80 | $34.80 | 593,402 |
| 2022-05-11 | $33.87 | $34.24 | $32.89 | $32.98 | $32.98 | 528,238 |
| 2022-05-10 | $31.33 | $34.25 | $31.14 | $34.00 | $34.00 | 709,748 |
| 2022-05-09 | $32.18 | $33.05 | $31.33 | $31.76 | $31.76 | 630,734 |
| 2022-05-06 | $34.10 | $34.34 | $32.49 | $32.71 | $32.71 | 562,833 |
| 2022-05-05 | $34.94 | $35.40 | $33.50 | $34.10 | $34.10 | 336,061 |
| 2022-05-04 | $35.31 | $35.34 | $34.02 | $35.02 | $35.02 | 371,275 |
| 2022-05-03 | $35.34 | $35.73 | $34.50 | $35.09 | $35.09 | 346,028 |
| 2022-05-02 | $35.30 | $35.69 | $34.47 | $35.31 | $35.31 | 493,665 |
| 2022-04-29 | $35.43 | $36.16 | $34.98 | $35.47 | $35.47 | 334,374 |
| 2022-04-28 | $36.39 | $36.39 | $34.89 | $35.43 | $35.43 | 323,377 |
| 2022-04-27 | $36.22 | $37.06 | $35.63 | $36.05 | $36.05 | 411,461 |
| 2022-04-26 | $36.92 | $38.21 | $36.00 | $36.14 | $36.14 | 600,488 |
| 2022-04-25 | $36.88 | $37.44 | $35.43 | $36.88 | $36.88 | 537,078 |
| 2022-04-22 | $38.38 | $38.87 | $37.32 | $37.38 | $37.38 | 359,642 |
| 2022-04-21 | $38.70 | $40.21 | $38.08 | $38.44 | $38.44 | 362,296 |
| 2022-04-20 | $39.05 | $39.49 | $38.40 | $39.11 | $39.11 | 270,884 |
| 2022-04-19 | $38.63 | $39.84 | $38.52 | $39.04 | $39.04 | 437,515 |
| 2022-04-18 | $40.29 | $41.10 | $38.18 | $38.43 | $38.43 | 905,500 |
| 2022-04-14 | $42.87 | $44.46 | $41.28 | $41.54 | $41.54 | 750,220 |
| 2022-04-13 | $42.18 | $43.19 | $41.66 | $42.29 | $42.29 | 388,060 |
| 2022-04-12 | $40.82 | $42.75 | $40.54 | $42.10 | $42.10 | 570,820 |
| 2022-04-11 | $41.66 | $43.20 | $40.79 | $41.25 | $41.25 | 818,109 |
| 2022-04-08 | $40.28 | $41.65 | $39.81 | $41.16 | $41.16 | 782,054 |
| 2022-04-07 | $37.93 | $40.36 | $37.48 | $40.17 | $40.17 | 730,317 |
| 2022-04-06 | $36.60 | $38.00 | $36.55 | $37.79 | $37.79 | 403,772 |
| 2022-04-05 | $38.19 | $39.02 | $36.63 | $36.82 | $36.82 | 479,235 |
| 2022-04-04 | $37.50 | $38.10 | $36.79 | $37.89 | $37.89 | 361,273 |
| 2022-04-01 | $36.14 | $37.49 | $35.54 | $37.41 | $37.41 | 326,861 |
| 2022-03-31 | $36.50 | $37.16 | $35.67 | $35.90 | $35.90 | 662,704 |
| 2022-03-30 | $35.96 | $36.82 | $35.93 | $36.43 | $36.43 | 225,301 |
| 2022-03-29 | $36.37 | $36.86 | $35.37 | $35.83 | $35.83 | 431,897 |
| 2022-03-28 | $36.37 | $36.79 | $35.93 | $36.45 | $36.45 | 358,350 |
| 2022-03-25 | $35.87 | $36.97 | $35.70 | $36.44 | $36.44 | 330,964 |
| 2022-03-24 | $35.56 | $36.22 | $35.06 | $35.77 | $35.77 | 228,461 |
| 2022-03-23 | $35.44 | $36.20 | $35.27 | $35.48 | $35.48 | 290,502 |
| 2022-03-22 | $35.74 | $36.00 | $34.25 | $35.54 | $35.54 | 365,763 |
| 2022-03-21 | $34.56 | $35.72 | $34.15 | $35.45 | $35.45 | 400,951 |
| 2022-03-18 | $34.86 | $35.00 | $33.82 | $34.22 | $34.22 | 656,824 |
| 2022-03-17 | $34.49 | $35.58 | $33.97 | $34.18 | $34.18 | 470,885 |
| 2022-03-16 | $35.00 | $35.00 | $33.23 | $34.22 | $34.22 | 526,453 |
| 2022-03-15 | $34.49 | $34.86 | $33.85 | $34.74 | $34.74 | 658,047 |
| 2022-03-14 | $34.30 | $35.74 | $32.56 | $34.81 | $34.81 | 966,522 |
| 2022-03-11 | $30.00 | $34.96 | $29.67 | $34.30 | $34.30 | 1,230,488 |
| 2022-03-10 | $30.10 | $30.79 | $29.88 | $30.47 | $30.47 | 401,676 |
| 2022-03-09 | $30.01 | $30.68 | $29.60 | $30.10 | $30.10 | 348,605 |
| 2022-03-08 | $30.09 | $30.69 | $29.91 | $29.91 | $29.91 | 405,636 |
| 2022-03-07 | $28.72 | $30.92 | $28.50 | $30.74 | $30.74 | 547,971 |
| 2022-03-04 | $28.05 | $28.74 | $27.89 | $28.63 | $28.63 | 274,315 |
| 2022-03-03 | $28.56 | $28.97 | $28.30 | $28.46 | $28.46 | 284,827 |
| 2022-03-02 | $27.50 | $28.83 | $27.39 | $28.40 | $28.40 | 216,662 |
| 2022-03-01 | $27.75 | $28.08 | $26.90 | $27.43 | $27.43 | 890,387 |
| 2022-02-28 | $28.77 | $28.98 | $27.36 | $27.71 | $27.71 | 435,310 |
| 2022-02-25 | $27.79 | $29.19 | $27.64 | $28.77 | $28.77 | 652,566 |
| 2022-02-24 | $26.77 | $27.90 | $26.52 | $27.56 | $27.56 | 467,309 |
| 2022-02-23 | $26.84 | $27.90 | $26.49 | $27.46 | $27.46 | 506,823 |
| 2022-02-22 | $26.25 | $26.40 | $25.84 | $26.10 | $26.10 | 230,947 |
| 2022-02-18 | $25.85 | $26.46 | $25.71 | $26.21 | $26.21 | 820,992 |
| 2022-02-17 | $26.35 | $26.35 | $25.61 | $26.02 | $26.02 | 300,745 |
| 2022-02-16 | $26.40 | $26.84 | $26.21 | $26.52 | $26.52 | 217,629 |
| 2022-02-15 | $26.16 | $26.89 | $26.16 | $26.40 | $26.40 | 220,131 |
| 2022-02-14 | $27.25 | $27.36 | $25.84 | $26.05 | $26.05 | 436,918 |
| 2022-02-11 | $26.41 | $27.29 | $26.35 | $27.14 | $27.14 | 217,022 |
| 2022-02-10 | $25.90 | $26.42 | $25.63 | $26.32 | $26.32 | 236,554 |
| 2022-02-09 | $26.75 | $26.98 | $25.93 | $26.07 | $26.07 | 267,564 |
| 2022-02-08 | $26.52 | $27.28 | $25.38 | $26.51 | $26.51 | 469,199 |
| 2022-02-07 | $25.13 | $26.74 | $24.75 | $26.27 | $26.27 | 909,135 |
| 2022-02-04 | $25.37 | $25.52 | $24.76 | $25.04 | $25.04 | 256,363 |
| 2022-02-03 | $25.10 | $25.60 | $24.63 | $25.44 | $25.44 | 273,062 |
| 2022-02-02 | $24.34 | $25.49 | $23.85 | $25.33 | $25.33 | 378,032 |
| 2022-02-01 | $23.03 | $24.70 | $22.97 | $24.68 | $24.68 | 402,516 |
| 2022-01-31 | $26.10 | $26.49 | $22.07 | $23.09 | $23.09 | 950,146 |
| 2022-01-28 | $24.98 | $26.09 | $24.90 | $26.06 | $26.06 | 641,583 |
| 2022-01-27 | $24.65 | $25.18 | $24.65 | $25.03 | $25.03 | 139,688 |
| 2022-01-26 | $24.91 | $25.36 | $24.51 | $24.63 | $24.63 | 219,894 |
| 2022-01-25 | $24.53 | $24.99 | $24.00 | $24.91 | $24.91 | 148,017 |
| 2022-01-24 | $24.53 | $24.94 | $23.57 | $24.72 | $24.72 | 166,302 |
| 2022-01-21 | $24.37 | $25.33 | $24.22 | $24.75 | $24.75 | 179,993 |
| 2022-01-20 | $25.05 | $25.40 | $24.61 | $24.63 | $24.63 | 155,364 |
| 2022-01-19 | $25.34 | $25.50 | $24.89 | $25.09 | $25.09 | 206,330 |
| 2022-01-18 | $25.41 | $25.47 | $24.80 | $25.35 | $25.35 | 236,443 |
| 2022-01-14 | $24.85 | $25.37 | $24.48 | $25.37 | $25.37 | 158,981 |
| 2022-01-13 | $25.68 | $25.68 | $24.73 | $24.91 | $24.91 | 228,158 |
| 2022-01-12 | $25.24 | $25.65 | $25.08 | $25.61 | $25.61 | 389,174 |
| 2022-01-11 | $25.87 | $25.87 | $25.05 | $25.30 | $25.30 | 288,393 |
| 2022-01-10 | $25.07 | $25.87 | $24.53 | $25.83 | $25.83 | 486,476 |
| 2022-01-07 | $23.75 | $25.06 | $23.62 | $25.05 | $25.05 | 428,918 |
| 2022-01-06 | $23.09 | $23.20 | $22.80 | $23.18 | $23.18 | 143,824 |
| 2022-01-05 | $23.00 | $23.25 | $22.96 | $23.08 | $23.08 | 128,915 |
| 2022-01-04 | $23.13 | $23.24 | $22.86 | $22.96 | $22.96 | 144,580 |
| 2022-01-03 | $23.38 | $23.75 | $22.87 | $23.07 | $23.07 | 236,529 |
| 2021-12-31 | $23.25 | $23.85 | $23.08 | $23.29 | $23.29 | 212,938 |
| 2021-12-30 | $22.90 | $23.81 | $22.82 | $23.14 | $23.14 | 213,045 |
| 2021-12-29 | $22.90 | $23.10 | $22.79 | $22.94 | $22.94 | 166,802 |
| 2021-12-28 | $22.68 | $22.95 | $22.63 | $22.84 | $22.84 | 159,644 |
| 2021-12-27 | $22.51 | $22.90 | $22.48 | $22.87 | $22.87 | 138,111 |
| 2021-12-23 | $22.62 | $22.95 | $22.57 | $22.59 | $22.59 | 123,096 |
| 2021-12-22 | $22.22 | $22.78 | $21.95 | $22.71 | $22.71 | 195,702 |
| 2021-12-21 | $22.50 | $22.50 | $21.94 | $22.19 | $22.19 | 205,154 |
| 2021-12-20 | $21.65 | $22.26 | $21.40 | $22.19 | $22.19 | 202,680 |
| 2021-12-17 | $21.52 | $22.32 | $21.52 | $21.83 | $21.83 | 632,075 |
| 2021-12-16 | $22.37 | $22.40 | $21.54 | $21.67 | $21.67 | 228,266 |
| 2021-12-15 | $21.50 | $22.38 | $21.41 | $22.35 | $22.35 | 287,794 |
| 2021-12-14 | $21.42 | $21.90 | $21.26 | $21.60 | $21.60 | 171,857 |
| 2021-12-13 | $21.54 | $21.65 | $21.18 | $21.42 | $21.42 | 155,750 |
| 2021-12-10 | $21.50 | $21.62 | $21.16 | $21.49 | $21.49 | 193,653 |
| 2021-12-09 | $21.13 | $21.69 | $21.13 | $21.41 | $21.41 | 240,049 |
| 2021-12-08 | $21.23 | $21.30 | $21.00 | $21.28 | $21.28 | 129,236 |
| 2021-12-07 | $20.95 | $21.33 | $20.84 | $21.09 | $21.09 | 204,297 |
| 2021-12-06 | $20.69 | $20.88 | $20.17 | $20.87 | $20.87 | 202,774 |
| 2021-12-03 | $20.20 | $20.66 | $20.12 | $20.41 | $20.41 | 179,229 |
| 2021-12-02 | $19.89 | $20.47 | $19.84 | $20.10 | $20.10 | 228,293 |
| 2021-12-01 | $19.98 | $20.40 | $19.75 | $19.86 | $19.86 | 203,205 |
| 2021-11-30 | $19.44 | $20.37 | $19.44 | $19.56 | $19.56 | 306,027 |
| 2021-11-29 | $20.08 | $20.83 | $19.21 | $19.48 | $19.48 | 251,433 |
| 2021-11-26 | $20.78 | $20.98 | $19.90 | $19.91 | $19.91 | 120,614 |
| 2021-11-24 | $21.54 | $21.54 | $20.73 | $20.92 | $20.92 | 121,263 |
| 2021-11-23 | $21.10 | $21.43 | $21.04 | $21.18 | $21.18 | 168,514 |
| 2021-11-22 | $20.68 | $21.38 | $20.57 | $21.08 | $21.08 | 246,463 |
| 2021-11-19 | $20.01 | $20.65 | $20.01 | $20.51 | $20.51 | 422,306 |
| 2021-11-18 | $20.90 | $20.93 | $20.02 | $20.10 | $20.10 | 294,240 |
| 2021-11-17 | $21.11 | $21.28 | $20.87 | $20.92 | $20.92 | 287,779 |
| 2021-11-16 | $21.03 | $21.44 | $21.03 | $21.26 | $21.26 | 181,548 |
| 2021-11-15 | $21.38 | $21.50 | $21.04 | $21.15 | $21.15 | 306,201 |
| 2021-11-12 | $21.32 | $21.49 | $21.18 | $21.30 | $21.30 | 240,033 |
| 2021-11-11 | $20.92 | $21.70 | $20.91 | $21.18 | $21.18 | 441,332 |
| 2021-11-10 | $20.61 | $21.32 | $20.52 | $21.15 | $21.15 | 341,304 |
| 2021-11-09 | $20.05 | $21.49 | $20.00 | $20.76 | $20.76 | 461,270 |
| 2021-11-08 | $20.09 | $20.20 | $19.92 | $19.95 | $19.95 | 126,511 |
| 2021-11-05 | $19.80 | $20.15 | $19.61 | $20.08 | $20.08 | 139,121 |
| 2021-11-04 | $19.61 | $19.76 | $19.42 | $19.76 | $19.76 | 105,296 |
| 2021-11-03 | $19.19 | $19.65 | $19.16 | $19.58 | $19.58 | 99,288 |
| 2021-11-02 | $19.16 | $19.46 | $18.82 | $19.23 | $19.23 | 76,770 |
| 2021-11-01 | $18.64 | $18.94 | $18.56 | $18.88 | $18.88 | 128,161 |
| 2021-10-29 | $18.13 | $18.77 | $18.12 | $18.68 | $18.68 | 201,459 |
| 2021-10-28 | $18.44 | $18.60 | $18.13 | $18.14 | $18.14 | 89,824 |
| 2021-10-27 | $18.87 | $18.92 | $18.28 | $18.36 | $18.36 | 196,198 |
| 2021-10-26 | $19.06 | $19.08 | $18.58 | $18.92 | $18.92 | 109,162 |
| 2021-10-25 | $19.21 | $19.28 | $18.90 | $19.10 | $19.10 | 98,696 |
| 2021-10-22 | $19.25 | $19.41 | $19.10 | $19.19 | $19.19 | 103,698 |
| 2021-10-21 | $19.43 | $19.49 | $19.08 | $19.26 | $19.26 | 105,134 |
| 2021-10-20 | $19.14 | $19.55 | $19.14 | $19.45 | $19.45 | 110,683 |
| 2021-10-19 | $19.07 | $19.25 | $19.07 | $19.11 | $19.11 | 61,993 |
| 2021-10-18 | $18.98 | $19.14 | $18.92 | $19.03 | $19.03 | 83,177 |
| 2021-10-15 | $19.44 | $19.59 | $19.11 | $19.11 | $19.11 | 105,100 |
| 2021-10-14 | $19.37 | $19.47 | $19.20 | $19.23 | $19.23 | 98,670 |
| 2021-10-13 | $19.19 | $19.35 | $19.19 | $19.22 | $19.22 | 68,801 |
| 2021-10-12 | $19.42 | $19.63 | $19.18 | $19.24 | $19.24 | 98,945 |
| 2021-10-11 | $19.49 | $19.76 | $19.40 | $19.43 | $19.43 | 85,964 |
| 2021-10-08 | $19.18 | $19.69 | $19.18 | $19.46 | $19.46 | 78,626 |
| 2021-10-07 | $19.24 | $19.64 | $19.21 | $19.25 | $19.25 | 101,201 |
| 2021-10-06 | $18.68 | $19.24 | $18.68 | $19.15 | $19.15 | 142,543 |
| 2021-10-05 | $18.97 | $19.20 | $18.82 | $18.84 | $18.84 | 223,618 |
| 2021-10-04 | $19.40 | $19.52 | $19.08 | $19.10 | $19.10 | 159,287 |
| 2021-10-01 | $19.02 | $19.44 | $19.02 | $19.35 | $19.35 | 154,222 |
| 2021-09-30 | $19.32 | $19.41 | $18.93 | $19.01 | $19.01 | 158,100 |
| 2021-09-29 | $18.95 | $19.30 | $18.88 | $19.21 | $19.21 | 84,182 |
| 2021-09-28 | $19.29 | $19.41 | $18.88 | $18.91 | $18.91 | 164,942 |
| 2021-09-27 | $18.80 | $19.46 | $18.62 | $19.26 | $19.26 | 168,933 |
| 2021-09-24 | $18.63 | $18.79 | $18.62 | $18.71 | $18.71 | 76,868 |
| 2021-09-23 | $18.48 | $18.77 | $18.48 | $18.68 | $18.68 | 92,790 |
| 2021-09-22 | $18.58 | $18.63 | $18.36 | $18.45 | $18.45 | 89,551 |
| 2021-09-21 | $18.69 | $18.80 | $18.43 | $18.45 | $18.45 | 104,777 |
| 2021-09-20 | $18.15 | $18.77 | $18.11 | $18.71 | $18.71 | 196,383 |
| 2021-09-17 | $17.88 | $18.42 | $17.75 | $18.37 | $18.37 | 486,558 |
| 2021-09-16 | $17.82 | $18.08 | $17.56 | $17.93 | $17.93 | 116,356 |
| 2021-09-15 | $18.00 | $18.32 | $17.85 | $17.88 | $17.88 | 116,003 |
| 2021-09-14 | $18.56 | $18.59 | $17.82 | $17.98 | $17.98 | 126,090 |
| 2021-09-13 | $18.07 | $18.50 | $17.80 | $18.45 | $18.45 | 183,860 |
| 2021-09-10 | $18.00 | $18.66 | $17.80 | $17.83 | $17.83 | 152,684 |
| 2021-09-09 | $19.47 | $19.47 | $18.05 | $18.05 | $18.05 | 177,284 |
| 2021-09-08 | $19.30 | $19.30 | $18.53 | $18.72 | $18.72 | 155,393 |
| 2021-09-07 | $19.20 | $19.85 | $18.75 | $18.80 | $18.80 | 149,603 |
| 2021-09-03 | $19.52 | $19.52 | $19.23 | $19.27 | $19.27 | 125,706 |
| 2021-09-02 | $19.70 | $19.94 | $19.42 | $19.53 | $19.53 | 252,982 |
| 2021-09-01 | $19.58 | $19.83 | $19.57 | $19.74 | $19.74 | 156,266 |
| 2021-08-31 | $19.31 | $19.67 | $19.31 | $19.66 | $19.66 | 176,183 |
| 2021-08-30 | $19.27 | $19.49 | $19.27 | $19.38 | $19.38 | 156,313 |
| 2021-08-27 | $18.95 | $19.49 | $18.95 | $19.30 | $19.30 | 210,520 |
| 2021-08-26 | $18.78 | $19.05 | $18.73 | $18.90 | $18.90 | 143,044 |
| 2021-08-25 | $19.01 | $19.09 | $18.80 | $18.86 | $18.86 | 103,370 |
| 2021-08-24 | $19.17 | $19.47 | $19.13 | $19.22 | $19.22 | 107,387 |
| 2021-08-23 | $18.85 | $19.21 | $18.85 | $19.17 | $19.17 | 97,337 |
| 2021-08-20 | $18.59 | $19.47 | $18.59 | $18.89 | $18.89 | 204,408 |
| 2021-08-19 | $18.98 | $19.06 | $18.50 | $18.68 | $18.68 | 109,122 |
| 2021-08-18 | $19.13 | $19.43 | $19.05 | $19.08 | $19.08 | 130,832 |
| 2021-08-17 | $19.27 | $19.28 | $19.05 | $19.16 | $19.16 | 122,465 |
| 2021-08-16 | $19.59 | $19.60 | $19.26 | $19.33 | $19.33 | 109,607 |
| 2021-08-13 | $19.59 | $19.75 | $19.30 | $19.60 | $19.60 | 115,071 |
| 2021-08-12 | $19.99 | $20.19 | $19.47 | $19.53 | $19.53 | 152,256 |
| 2021-08-11 | $20.42 | $20.59 | $19.89 | $19.92 | $19.92 | 128,286 |
| 2021-08-10 | $20.30 | $21.06 | $20.09 | $20.32 | $20.32 | 176,115 |
| 2021-08-09 | $20.39 | $20.39 | $20.00 | $20.08 | $20.08 | 108,069 |
| 2021-08-06 | $20.13 | $20.67 | $20.13 | $20.31 | $20.31 | 176,409 |
| 2021-08-05 | $20.65 | $20.72 | $20.23 | $20.35 | $20.35 | 148,990 |
| 2021-08-04 | $21.34 | $21.44 | $20.66 | $20.68 | $20.68 | 147,822 |
| 2021-08-03 | $21.18 | $21.63 | $21.18 | $21.49 | $21.49 | 389,545 |
| 2021-08-02 | $20.80 | $21.30 | $20.80 | $21.24 | $21.24 | 380,065 |
| 2021-07-30 | $20.80 | $20.97 | $20.47 | $20.95 | $20.95 | 278,763 |
| 2021-07-29 | $20.82 | $20.91 | $20.68 | $20.77 | $20.77 | 135,557 |
| 2021-07-28 | $20.80 | $20.97 | $20.23 | $20.90 | $20.90 | 197,533 |
| 2021-07-27 | $20.68 | $20.82 | $20.42 | $20.79 | $20.79 | 194,002 |
| 2021-07-26 | $20.70 | $20.89 | $20.67 | $20.69 | $20.69 | 174,533 |
| 2021-07-23 | $20.48 | $20.86 | $20.31 | $20.86 | $20.86 | 243,128 |
| 2021-07-22 | $20.41 | $20.49 | $20.26 | $20.41 | $20.41 | 122,649 |
| 2021-07-21 | $20.18 | $20.50 | $20.14 | $20.43 | $20.43 | 130,106 |
| 2021-07-20 | $20.10 | $20.60 | $19.99 | $20.16 | $20.16 | 233,949 |
| 2021-07-19 | $19.87 | $20.05 | $19.19 | $20.02 | $20.02 | 146,541 |
| 2021-07-16 | $20.17 | $20.19 | $19.90 | $20.06 | $20.06 | 139,123 |
| 2021-07-15 | $19.97 | $20.13 | $19.79 | $20.02 | $20.02 | 220,215 |
| 2021-07-14 | $19.89 | $20.17 | $19.71 | $20.01 | $20.01 | 125,397 |
| 2021-07-13 | $20.07 | $20.30 | $19.82 | $19.89 | $19.89 | 141,049 |
| 2021-07-12 | $20.05 | $20.07 | $19.81 | $20.03 | $20.03 | 167,527 |
| 2021-07-09 | $20.46 | $20.55 | $20.02 | $20.06 | $20.06 | 270,588 |
| 2021-07-08 | $20.31 | $20.46 | $19.74 | $20.41 | $20.41 | 190,958 |
| 2021-07-07 | $20.48 | $20.58 | $20.26 | $20.35 | $20.35 | 131,419 |
| 2021-07-06 | $20.40 | $20.60 | $20.39 | $20.49 | $20.49 | 121,283 |
| 2021-07-02 | $20.39 | $20.69 | $20.25 | $20.61 | $20.61 | 167,823 |
| 2021-07-01 | $20.24 | $20.55 | $20.09 | $20.44 | $20.44 | 137,903 |
| 2021-06-30 | $20.20 | $20.26 | $19.97 | $20.16 | $20.16 | 221,311 |
| 2021-06-29 | $20.77 | $20.82 | $20.21 | $20.29 | $20.29 | 324,873 |
| 2021-06-28 | $20.90 | $20.90 | $20.46 | $20.76 | $20.76 | 195,470 |
| 2021-06-25 | $20.87 | $20.94 | $20.67 | $20.92 | $20.92 | 1,623,264 |
| 2021-06-24 | $20.20 | $20.91 | $20.20 | $20.88 | $20.88 | 311,869 |
| 2021-06-23 | $20.10 | $20.34 | $20.05 | $20.31 | $20.31 | 236,591 |
| 2021-06-22 | $20.17 | $20.25 | $19.99 | $20.20 | $20.20 | 156,716 |
| 2021-06-21 | $20.17 | $20.29 | $20.04 | $20.18 | $20.18 | 221,190 |
| 2021-06-18 | $20.28 | $20.31 | $19.84 | $20.17 | $20.17 | 1,036,165 |
| 2021-06-17 | $20.17 | $20.46 | $20.08 | $20.39 | $20.39 | 289,213 |
| 2021-06-16 | $20.06 | $20.15 | $19.84 | $20.13 | $20.13 | 322,647 |
| 2021-06-15 | $19.77 | $20.00 | $19.66 | $19.98 | $19.98 | 231,468 |
| 2021-06-14 | $19.98 | $19.98 | $19.46 | $19.68 | $19.68 | 170,586 |
| 2021-06-11 | $19.66 | $19.95 | $19.46 | $19.92 | $19.92 | 244,813 |
| 2021-06-10 | $19.76 | $19.86 | $19.60 | $19.70 | $19.70 | 180,488 |
| 2021-06-09 | $19.43 | $19.71 | $19.39 | $19.69 | $19.69 | 186,169 |
| 2021-06-08 | $19.56 | $19.56 | $18.97 | $19.43 | $19.43 | 246,947 |
| 2021-06-07 | $18.73 | $19.62 | $18.64 | $19.52 | $19.52 | 288,698 |
| 2021-06-04 | $18.73 | $18.84 | $18.60 | $18.79 | $18.79 | 149,257 |
| 2021-06-03 | $18.72 | $18.85 | $18.53 | $18.66 | $18.66 | 191,121 |
| 2021-06-02 | $19.10 | $19.25 | $18.73 | $18.85 | $18.85 | 246,791 |
| 2021-06-01 | $19.01 | $19.48 | $18.78 | $19.08 | $19.08 | 336,460 |
| 2021-05-28 | $19.03 | $19.19 | $18.86 | $18.92 | $18.92 | 97,936 |
| 2021-05-27 | $19.47 | $19.49 | $18.95 | $19.01 | $19.01 | 179,516 |
| 2021-05-26 | $19.40 | $19.50 | $18.97 | $19.34 | $19.34 | 102,529 |
| 2021-05-25 | $19.73 | $19.75 | $19.33 | $19.38 | $19.38 | 144,097 |
| 2021-05-24 | $19.82 | $19.93 | $19.66 | $19.76 | $19.76 | 80,180 |
| 2021-05-21 | $19.82 | $19.95 | $19.70 | $19.72 | $19.72 | 208,722 |
| 2021-05-20 | $19.85 | $20.00 | $19.65 | $19.69 | $19.69 | 148,098 |
| 2021-05-19 | $19.57 | $19.89 | $19.30 | $19.82 | $19.82 | 137,770 |
| 2021-05-18 | $19.94 | $19.96 | $19.64 | $19.67 | $19.67 | 108,665 |
| 2021-05-17 | $19.93 | $20.19 | $19.65 | $19.96 | $19.96 | 284,361 |
| 2021-05-14 | $19.58 | $20.00 | $19.33 | $19.97 | $19.97 | 227,247 |
| 2021-05-13 | $19.12 | $19.58 | $19.12 | $19.56 | $19.56 | 205,996 |
| 2021-05-12 | $18.96 | $19.44 | $18.96 | $19.08 | $19.08 | 180,589 |
| 2021-05-11 | $18.70 | $19.30 | $18.65 | $18.98 | $18.98 | 279,858 |
| 2021-05-10 | $18.76 | $19.49 | $18.74 | $19.15 | $19.15 | 163,279 |
| 2021-05-07 | $18.23 | $19.35 | $18.14 | $18.68 | $18.68 | 220,290 |
| 2021-05-06 | $17.91 | $18.09 | $17.69 | $18.05 | $18.05 | 116,496 |
| 2021-05-05 | $18.11 | $18.13 | $17.68 | $17.95 | $17.95 | 113,853 |
| 2021-05-04 | $17.50 | $18.18 | $17.40 | $18.13 | $18.13 | 180,663 |
| 2021-05-03 | $17.41 | $17.77 | $17.01 | $17.49 | $17.49 | 308,372 |
| 2021-04-30 | $17.42 | $17.93 | $17.22 | $17.40 | $17.40 | 135,003 |
| 2021-04-29 | $17.40 | $17.63 | $17.36 | $17.57 | $17.57 | 82,889 |
| 2021-04-28 | $17.17 | $17.47 | $17.09 | $17.39 | $17.39 | 119,462 |
| 2021-04-27 | $17.36 | $17.42 | $17.15 | $17.16 | $17.16 | 96,753 |
| 2021-04-26 | $17.36 | $17.55 | $17.27 | $17.32 | $17.32 | 152,818 |
| 2021-04-23 | $17.59 | $17.67 | $17.30 | $17.32 | $17.32 | 133,863 |
| 2021-04-22 | $17.51 | $17.71 | $17.35 | $17.60 | $17.60 | 155,765 |
| 2021-04-21 | $17.09 | $17.59 | $17.06 | $17.56 | $17.56 | 129,299 |
| 2021-04-20 | $17.27 | $17.37 | $17.02 | $17.14 | $17.14 | 142,347 |
| 2021-04-19 | $17.32 | $17.48 | $17.05 | $17.30 | $17.30 | 149,026 |
| 2021-04-16 | $17.33 | $17.38 | $17.15 | $17.30 | $17.30 | 121,962 |
| 2021-04-15 | $17.49 | $17.72 | $17.30 | $17.35 | $17.35 | 120,527 |
| 2021-04-14 | $17.34 | $17.77 | $17.32 | $17.40 | $17.40 | 117,173 |
| 2021-04-13 | $17.14 | $17.54 | $17.14 | $17.33 | $17.33 | 156,278 |
| 2021-04-12 | $17.83 | $17.83 | $16.91 | $17.11 | $17.11 | 263,107 |
| 2021-04-09 | $17.73 | $17.92 | $17.67 | $17.89 | $17.89 | 96,022 |
| 2021-04-08 | $17.78 | $17.97 | $17.59 | $17.78 | $17.78 | 145,847 |
| 2021-04-07 | $17.59 | $17.93 | $17.51 | $17.74 | $17.74 | 113,380 |
| 2021-04-06 | $17.63 | $17.88 | $17.52 | $17.63 | $17.63 | 123,051 |
| 2021-04-05 | $18.22 | $18.22 | $17.56 | $17.69 | $17.69 | 124,451 |
| 2021-04-01 | $18.33 | $18.40 | $17.78 | $18.09 | $18.09 | 176,793 |
| 2021-03-31 | $18.01 | $18.41 | $18.01 | $18.32 | $18.32 | 255,623 |
| 2021-03-30 | $18.11 | $18.32 | $17.96 | $18.00 | $18.00 | 77,978 |
| 2021-03-29 | $18.31 | $18.54 | $18.06 | $18.11 | $18.11 | 195,527 |
| 2021-03-26 | $17.92 | $18.19 | $17.86 | $18.04 | $18.04 | 94,418 |
| 2021-03-25 | $17.94 | $18.04 | $17.63 | $17.90 | $17.90 | 117,240 |
| 2021-03-24 | $18.08 | $18.24 | $17.66 | $17.66 | $17.66 | 134,687 |
| 2021-03-23 | $18.35 | $18.35 | $17.85 | $17.99 | $17.99 | 137,460 |
| 2021-03-22 | $18.13 | $18.59 | $18.01 | $18.49 | $18.49 | 153,358 |
| 2021-03-19 | $17.89 | $18.16 | $17.64 | $18.07 | $18.07 | 535,720 |
| 2021-03-18 | $18.00 | $18.41 | $17.84 | $17.91 | $17.91 | 187,898 |
| 2021-03-17 | $18.27 | $18.40 | $17.82 | $17.99 | $17.99 | 203,285 |
| 2021-03-16 | $19.25 | $19.44 | $17.72 | $18.44 | $18.44 | 218,862 |
| 2021-03-15 | $19.33 | $19.40 | $18.88 | $19.15 | $19.15 | 178,010 |
| 2021-03-12 | $19.06 | $19.41 | $18.97 | $19.36 | $19.36 | 141,280 |
| 2021-03-11 | $18.96 | $19.10 | $18.71 | $19.04 | $19.04 | 165,172 |
| 2021-03-10 | $18.88 | $18.93 | $18.61 | $18.78 | $18.78 | 180,300 |
| 2021-03-09 | $18.10 | $19.14 | $18.10 | $18.79 | $18.79 | 281,457 |
| 2021-03-08 | $17.44 | $18.05 | $17.44 | $17.96 | $17.96 | 196,498 |
| 2021-03-05 | $17.33 | $17.57 | $17.12 | $17.52 | $17.52 | 222,278 |
| 2021-03-04 | $17.70 | $17.80 | $17.17 | $17.21 | $17.21 | 200,754 |
| 2021-03-03 | $17.48 | $17.86 | $17.20 | $17.78 | $17.78 | 212,036 |
| 2021-03-02 | $17.44 | $17.73 | $17.15 | $17.37 | $17.37 | 1,418,864 |
| 2021-03-01 | $17.79 | $18.03 | $17.41 | $17.48 | $17.48 | 305,465 |
| 2021-02-26 | $17.55 | $17.89 | $17.31 | $17.53 | $17.53 | 388,606 |
| 2021-02-25 | $18.22 | $18.45 | $17.86 | $17.89 | $17.89 | 121,250 |
| 2021-02-24 | $17.96 | $18.45 | $17.85 | $18.35 | $18.35 | 128,479 |
| 2021-02-23 | $18.05 | $18.22 | $17.66 | $17.77 | $17.77 | 176,419 |
| 2021-02-22 | $18.35 | $18.37 | $18.04 | $18.11 | $18.11 | 178,457 |
| 2021-02-19 | $18.31 | $18.60 | $18.29 | $18.48 | $18.48 | 352,901 |
| 2021-02-18 | $18.57 | $18.76 | $18.33 | $18.35 | $18.35 | 154,123 |
| 2021-02-17 | $18.40 | $18.86 | $18.30 | $18.70 | $18.70 | 114,158 |
| 2021-02-16 | $18.86 | $18.96 | $18.40 | $18.41 | $18.41 | 166,937 |
| 2021-02-12 | $19.11 | $19.18 | $18.84 | $18.88 | $18.88 | 113,119 |
| 2021-02-11 | $18.90 | $19.21 | $18.75 | $19.14 | $19.14 | 173,120 |
| 2021-02-10 | $18.91 | $18.94 | $18.48 | $18.83 | $18.83 | 135,712 |
| 2021-02-09 | $18.93 | $19.11 | $18.71 | $18.93 | $18.93 | 100,706 |
| 2021-02-08 | $19.08 | $19.18 | $18.68 | $18.86 | $18.86 | 125,962 |
| 2021-02-05 | $19.07 | $19.21 | $18.73 | $19.07 | $19.07 | 137,337 |
| 2021-02-04 | $18.38 | $19.07 | $18.38 | $18.99 | $18.99 | 213,038 |
| 2021-02-03 | $18.47 | $18.67 | $18.08 | $18.42 | $18.42 | 140,364 |
| 2021-02-02 | $18.63 | $18.83 | $18.51 | $18.57 | $18.57 | 111,236 |
| 2021-02-01 | $18.23 | $18.58 | $17.97 | $18.46 | $18.46 | 199,531 |
| 2021-01-29 | $18.36 | $18.84 | $18.18 | $18.18 | $18.18 | 109,217 |
| 2021-01-28 | $18.91 | $19.17 | $18.41 | $18.57 | $18.57 | 147,881 |
| 2021-01-27 | $18.77 | $19.27 | $18.52 | $18.83 | $18.83 | 144,890 |
| 2021-01-26 | $19.19 | $19.24 | $19.08 | $19.12 | $19.12 | 84,653 |
| 2021-01-25 | $18.70 | $19.07 | $18.52 | $19.04 | $19.04 | 127,096 |
| 2021-01-22 | $18.35 | $18.76 | $18.24 | $18.70 | $18.70 | 156,539 |
| 2021-01-21 | $18.52 | $18.56 | $18.07 | $18.43 | $18.43 | 179,328 |
| 2021-01-20 | $18.62 | $18.68 | $18.31 | $18.53 | $18.53 | 229,257 |
| 2021-01-19 | $19.12 | $19.12 | $18.52 | $18.64 | $18.64 | 246,284 |
| 2021-01-15 | $19.22 | $19.45 | $18.67 | $18.69 | $18.69 | 155,294 |
| 2021-01-14 | $19.50 | $19.80 | $19.15 | $19.26 | $19.26 | 188,958 |
| 2021-01-13 | $19.72 | $19.97 | $19.31 | $19.39 | $19.39 | 158,918 |
| 2021-01-12 | $19.62 | $19.66 | $19.40 | $19.52 | $19.52 | 120,020 |
| 2021-01-11 | $19.59 | $20.00 | $19.47 | $19.53 | $19.53 | 150,360 |
| 2021-01-08 | $19.02 | $19.85 | $19.02 | $19.80 | $19.80 | 306,691 |
| 2021-01-07 | $20.10 | $20.93 | $19.73 | $20.65 | $20.65 | 191,318 |
| 2021-01-06 | $20.26 | $20.55 | $19.92 | $20.10 | $20.10 | 376,215 |
| 2021-01-05 | $20.02 | $20.34 | $19.67 | $20.02 | $20.02 | 178,222 |
| 2021-01-04 | $20.26 | $20.41 | $19.87 | $20.14 | $20.14 | 298,717 |
| 2020-12-31 | $19.93 | $20.19 | $19.84 | $20.11 | $20.11 | 124,201 |
| 2020-12-30 | $19.65 | $20.14 | $19.65 | $19.85 | $19.85 | 217,306 |
| 2020-12-29 | $20.68 | $20.68 | $19.70 | $19.81 | $19.81 | 373,652 |
| 2020-12-28 | $19.42 | $19.42 | $18.87 | $19.02 | $19.02 | 145,316 |
| 2020-12-24 | $18.96 | $19.35 | $18.96 | $19.14 | $19.14 | 100,214 |
| 2020-12-23 | $18.85 | $19.04 | $18.81 | $18.88 | $18.88 | 110,940 |
| 2020-12-22 | $18.84 | $19.04 | $18.60 | $18.86 | $18.86 | 123,245 |
| 2020-12-21 | $18.71 | $18.89 | $18.26 | $18.82 | $18.82 | 146,908 |
| 2020-12-18 | $18.28 | $19.14 | $18.20 | $18.96 | $18.96 | 766,395 |
| 2020-12-17 | $18.48 | $18.58 | $18.17 | $18.20 | $18.20 | 218,844 |
| 2020-12-16 | $18.91 | $18.91 | $18.34 | $18.36 | $18.36 | 146,710 |
| 2020-12-15 | $18.93 | $18.93 | $18.66 | $18.84 | $18.84 | 222,923 |
| 2020-12-14 | $18.93 | $19.18 | $18.82 | $18.85 | $18.85 | 163,661 |
| 2020-12-11 | $19.18 | $19.24 | $18.62 | $18.69 | $18.69 | 230,459 |
| 2020-12-10 | $18.82 | $19.32 | $18.65 | $19.29 | $19.29 | 196,828 |
| 2020-12-09 | $18.93 | $19.00 | $18.53 | $18.89 | $18.89 | 228,281 |
| 2020-12-08 | $18.42 | $18.86 | $18.37 | $18.81 | $18.81 | 149,788 |
| 2020-12-07 | $18.86 | $18.89 | $18.42 | $18.57 | $18.57 | 154,342 |
| 2020-12-04 | $18.52 | $19.01 | $18.51 | $18.95 | $18.95 | 176,947 |
| 2020-12-03 | $17.81 | $18.64 | $17.71 | $18.54 | $18.54 | 341,877 |
| 2020-12-02 | $17.82 | $17.90 | $17.59 | $17.82 | $17.82 | 179,378 |
| 2020-12-01 | $17.92 | $18.11 | $17.66 | $17.94 | $17.94 | 337,929 |
| 2020-11-30 | $18.18 | $18.26 | $17.71 | $17.76 | $17.76 | 256,990 |
| 2020-11-27 | $17.51 | $18.34 | $17.51 | $18.12 | $18.12 | 140,645 |
| 2020-11-25 | $18.05 | $18.05 | $17.51 | $17.87 | $17.87 | 297,964 |
| 2020-11-24 | $18.00 | $18.32 | $17.85 | $18.01 | $18.01 | 188,885 |
| 2020-11-23 | $18.40 | $18.40 | $17.82 | $17.92 | $17.92 | 205,361 |
| 2020-11-20 | $18.13 | $18.51 | $17.99 | $18.36 | $18.36 | 247,814 |
| 2020-11-19 | $18.56 | $18.75 | $18.22 | $18.32 | $18.32 | 157,669 |
| 2020-11-18 | $19.51 | $19.51 | $18.53 | $18.56 | $18.56 | 198,104 |
| 2020-11-17 | $19.39 | $19.52 | $19.00 | $19.24 | $19.24 | 290,305 |
| 2020-11-16 | $19.62 | $19.70 | $19.29 | $19.53 | $19.53 | 256,752 |
| 2020-11-13 | $19.26 | $19.54 | $19.15 | $19.37 | $19.37 | 263,113 |
| 2020-11-12 | $19.37 | $19.41 | $18.93 | $19.22 | $19.22 | 225,036 |
| 2020-11-11 | $19.83 | $19.83 | $19.19 | $19.54 | $19.54 | 172,154 |
| 2020-11-10 | $19.30 | $19.84 | $19.12 | $19.78 | $19.78 | 191,563 |
| 2020-11-09 | $19.78 | $20.45 | $19.01 | $19.01 | $19.01 | 243,313 |
| 2020-11-06 | $20.79 | $20.79 | $18.98 | $19.20 | $19.20 | 248,257 |
| 2020-11-05 | $20.80 | $21.03 | $20.43 | $20.63 | $20.63 | 126,021 |
| 2020-11-04 | $20.23 | $21.33 | $19.99 | $20.74 | $20.74 | 138,870 |
| 2020-11-03 | $20.15 | $20.44 | $19.99 | $20.37 | $20.37 | 115,334 |
| 2020-11-02 | $19.75 | $19.97 | $19.67 | $19.90 | $19.90 | 164,900 |
| 2020-10-30 | $20.07 | $20.07 | $19.32 | $19.59 | $19.59 | 164,152 |
| 2020-10-29 | $19.56 | $20.16 | $19.17 | $20.09 | $20.09 | 157,973 |
| 2020-10-28 | $19.26 | $19.70 | $18.78 | $19.54 | $19.54 | 206,859 |
| 2020-10-27 | $20.24 | $20.47 | $19.87 | $19.88 | $19.88 | 102,028 |
| 2020-10-26 | $20.72 | $20.84 | $20.26 | $20.29 | $20.29 | 139,430 |
| 2020-10-23 | $20.74 | $20.88 | $20.50 | $20.84 | $20.84 | 117,136 |
| 2020-10-22 | $20.46 | $21.00 | $20.26 | $20.59 | $20.59 | 120,111 |
| 2020-10-21 | $20.72 | $20.76 | $20.33 | $20.41 | $20.41 | 110,428 |
| 2020-10-20 | $21.02 | $21.02 | $20.40 | $20.63 | $20.63 | 124,327 |
| 2020-10-19 | $21.00 | $21.09 | $20.74 | $20.82 | $20.82 | 118,722 |
| 2020-10-16 | $20.94 | $21.38 | $20.91 | $20.96 | $20.96 | 125,427 |
| 2020-10-15 | $20.63 | $20.98 | $20.60 | $20.97 | $20.97 | 101,315 |
| 2020-10-14 | $21.10 | $21.23 | $20.80 | $20.86 | $20.86 | 92,494 |
| 2020-10-13 | $20.94 | $21.26 | $20.79 | $21.10 | $21.10 | 197,615 |
| 2020-10-12 | $21.24 | $21.33 | $20.86 | $21.23 | $21.23 | 115,555 |
| 2020-10-09 | $21.00 | $21.34 | $20.76 | $21.24 | $21.24 | 129,158 |
| 2020-10-08 | $20.58 | $21.11 | $20.58 | $20.92 | $20.92 | 145,442 |
| 2020-10-07 | $20.33 | $20.59 | $20.09 | $20.44 | $20.44 | 189,479 |
| 2020-10-06 | $20.33 | $20.57 | $19.86 | $20.21 | $20.21 | 185,543 |
| 2020-10-05 | $20.30 | $20.71 | $19.75 | $20.14 | $20.14 | 234,325 |
| 2020-10-02 | $18.78 | $19.22 | $18.55 | $19.00 | $19.00 | 197,358 |
| 2020-10-01 | $18.89 | $19.09 | $18.73 | $19.04 | $19.04 | 179,041 |
| 2020-09-30 | $18.72 | $19.00 | $18.57 | $18.75 | $18.75 | 228,845 |
| 2020-09-29 | $18.49 | $18.68 | $18.29 | $18.63 | $18.63 | 245,996 |
| 2020-09-28 | $18.13 | $18.54 | $18.06 | $18.51 | $18.51 | 173,096 |
| 2020-09-25 | $17.83 | $18.15 | $17.83 | $18.03 | $18.03 | 227,081 |
| 2020-09-24 | $18.18 | $18.20 | $17.86 | $17.99 | $17.99 | 171,117 |
| 2020-09-23 | $18.39 | $18.63 | $18.18 | $18.18 | $18.18 | 150,592 |
| 2020-09-22 | $18.82 | $18.94 | $18.32 | $18.53 | $18.53 | 149,741 |
| 2020-09-21 | $19.20 | $19.89 | $18.46 | $18.79 | $18.79 | 199,570 |
| 2020-09-18 | $19.59 | $19.86 | $19.37 | $19.57 | $19.57 | 714,066 |
| 2020-09-17 | $19.39 | $19.58 | $19.25 | $19.45 | $19.45 | 173,286 |
| 2020-09-16 | $19.62 | $19.68 | $19.46 | $19.49 | $19.49 | 176,509 |
| 2020-09-15 | $19.78 | $19.82 | $19.42 | $19.50 | $19.50 | 186,664 |
| 2020-09-14 | $19.62 | $19.79 | $19.35 | $19.65 | $19.65 | 196,149 |
| 2020-09-11 | $19.55 | $19.64 | $19.22 | $19.42 | $19.42 | 174,211 |
| 2020-09-10 | $20.03 | $20.31 | $19.43 | $19.47 | $19.47 | 189,939 |
| 2020-09-09 | $19.94 | $20.37 | $19.90 | $20.00 | $20.00 | 216,758 |
| 2020-09-08 | $19.85 | $20.38 | $19.61 | $19.81 | $19.81 | 397,593 |
| 2020-09-04 | $20.27 | $20.27 | $19.46 | $19.92 | $19.92 | 131,805 |
| 2020-09-03 | $20.18 | $20.42 | $20.01 | $20.06 | $20.06 | 274,448 |
| 2020-09-02 | $19.94 | $20.38 | $19.75 | $20.28 | $20.28 | 184,834 |
| 2020-09-01 | $20.31 | $20.45 | $19.62 | $19.80 | $19.80 | 222,562 |
| 2020-08-31 | $20.34 | $20.73 | $20.25 | $20.38 | $20.38 | 219,593 |
| 2020-08-28 | $20.30 | $20.42 | $20.11 | $20.40 | $20.40 | 121,842 |
| 2020-08-27 | $20.25 | $20.43 | $20.14 | $20.31 | $20.31 | 164,619 |
| 2020-08-26 | $20.19 | $20.41 | $20.07 | $20.30 | $20.30 | 132,522 |
| 2020-08-25 | $20.20 | $20.25 | $19.98 | $20.22 | $20.22 | 142,246 |
| 2020-08-24 | $20.23 | $20.28 | $20.04 | $20.12 | $20.12 | 175,352 |
| 2020-08-21 | $20.42 | $20.49 | $19.81 | $20.03 | $20.03 | 192,339 |
| 2020-08-20 | $20.44 | $20.59 | $20.33 | $20.42 | $20.42 | 125,618 |
| 2020-08-19 | $20.47 | $20.78 | $20.47 | $20.51 | $20.51 | 177,747 |
| 2020-08-18 | $20.51 | $20.53 | $20.09 | $20.34 | $20.34 | 128,556 |
| 2020-08-17 | $20.42 | $20.70 | $20.35 | $20.49 | $20.49 | 155,882 |
| 2020-08-14 | $20.38 | $20.50 | $20.09 | $20.34 | $20.34 | 169,136 |
| 2020-08-13 | $20.12 | $20.47 | $19.99 | $20.40 | $20.40 | 157,394 |
| 2020-08-12 | $20.12 | $20.42 | $20.05 | $20.27 | $20.27 | 222,925 |
| 2020-08-11 | $20.32 | $20.60 | $19.81 | $19.89 | $19.89 | 283,123 |
| 2020-08-10 | $20.23 | $20.80 | $19.90 | $20.32 | $20.32 | 305,847 |
| 2020-08-07 | $20.07 | $20.44 | $19.52 | $20.14 | $20.14 | 258,024 |
| 2020-08-06 | $21.05 | $21.15 | $19.51 | $20.27 | $20.27 | 316,676 |
| 2020-08-05 | $20.99 | $21.22 | $20.47 | $21.09 | $21.09 | 413,134 |
| 2020-08-04 | $20.77 | $20.88 | $20.45 | $20.85 | $20.85 | 255,296 |
| 2020-08-03 | $20.12 | $20.84 | $19.99 | $20.74 | $20.74 | 245,312 |
| 2020-07-31 | $20.40 | $20.53 | $19.72 | $20.02 | $20.02 | 283,976 |
| 2020-07-30 | $20.17 | $20.43 | $19.92 | $20.35 | $20.35 | 215,564 |
| 2020-07-29 | $19.99 | $20.49 | $19.91 | $20.29 | $20.29 | 203,984 |
| 2020-07-28 | $20.21 | $20.41 | $19.98 | $19.99 | $19.99 | 122,867 |
| 2020-07-27 | $19.99 | $20.25 | $19.94 | $20.20 | $20.20 | 100,154 |
| 2020-07-24 | $20.39 | $20.39 | $19.90 | $19.98 | $19.98 | 110,846 |
| 2020-07-23 | $20.62 | $20.81 | $20.34 | $20.39 | $20.39 | 176,200 |
| 2020-07-22 | $21.24 | $21.26 | $20.55 | $20.63 | $20.63 | 211,763 |
| 2020-07-21 | $21.05 | $21.45 | $20.89 | $21.23 | $21.23 | 297,881 |
| 2020-07-20 | $21.19 | $21.19 | $20.78 | $20.93 | $20.93 | 226,513 |
| 2020-07-17 | $20.67 | $21.28 | $20.67 | $21.25 | $21.25 | 202,400 |
| 2020-07-16 | $20.64 | $20.71 | $20.29 | $20.69 | $20.69 | 313,800 |
| 2020-07-15 | $20.72 | $20.85 | $20.45 | $20.69 | $20.69 | 218,900 |
| 2020-07-14 | $19.79 | $20.27 | $19.79 | $20.27 | $20.27 | 500,500 |
| 2020-07-13 | $20.51 | $20.94 | $19.74 | $19.75 | $19.75 | 279,100 |
| 2020-07-10 | $20.80 | $20.92 | $20.19 | $20.34 | $20.34 | 411,100 |
| 2020-07-09 | $21.09 | $21.23 | $20.59 | $20.82 | $20.82 | 302,000 |
| 2020-07-08 | $21.60 | $21.72 | $21.35 | $21.50 | $21.50 | 177,500 |
| 2020-07-07 | $21.85 | $21.90 | $21.46 | $21.56 | $21.56 | 226,500 |
| 2020-07-06 | $22.00 | $22.31 | $21.78 | $21.98 | $21.98 | 291,100 |
| 2020-07-02 | $22.58 | $22.58 | $21.85 | $21.92 | $21.92 | 254,600 |
| 2020-07-01 | $22.60 | $22.69 | $22.15 | $22.22 | $22.22 | 195,700 |
| 2020-06-30 | $22.04 | $22.50 | $21.82 | $22.46 | $22.46 | 278,000 |
| 2020-06-29 | $21.82 | $22.33 | $21.55 | $22.12 | $22.12 | 310,600 |
| 2020-06-26 | $21.77 | $21.81 | $21.27 | $21.57 | $21.57 | 414,502 |
| 2020-06-25 | $21.32 | $21.91 | $21.08 | $21.85 | $21.85 | 344,076 |
| 2020-06-24 | $21.32 | $21.54 | $21.16 | $21.31 | $21.31 | 292,160 |
| 2020-06-23 | $21.36 | $21.93 | $21.36 | $21.54 | $21.54 | 348,216 |
| 2020-06-22 | $20.95 | $21.36 | $20.82 | $21.34 | $21.34 | 326,697 |
| 2020-06-19 | $20.50 | $21.01 | $20.24 | $21.01 | $21.01 | 698,560 |
| 2020-06-18 | $19.93 | $20.37 | $19.93 | $20.30 | $20.30 | 168,231 |
| 2020-06-17 | $20.28 | $20.38 | $19.92 | $20.02 | $20.02 | 238,352 |
| 2020-06-16 | $20.41 | $20.47 | $19.69 | $20.20 | $20.20 | 357,867 |
| 2020-06-15 | $19.24 | $19.96 | $19.24 | $19.94 | $19.94 | 241,863 |
| 2020-06-12 | $20.10 | $20.28 | $19.28 | $19.58 | $19.58 | 341,656 |
| 2020-06-11 | $19.58 | $19.79 | $19.39 | $19.65 | $19.65 | 512,839 |
| 2020-06-10 | $20.58 | $20.70 | $19.84 | $20.12 | $20.12 | 343,391 |
| 2020-06-09 | $20.29 | $20.71 | $19.80 | $20.55 | $20.55 | 689,328 |
| 2020-06-08 | $19.60 | $20.29 | $19.52 | $20.08 | $20.08 | 452,058 |
| 2020-06-05 | $19.30 | $19.88 | $19.16 | $19.52 | $19.52 | 488,913 |
| 2020-06-04 | $18.85 | $19.19 | $18.62 | $19.19 | $19.19 | 297,830 |
| 2020-06-03 | $18.86 | $19.14 | $18.68 | $18.92 | $18.92 | 347,338 |
| 2020-06-02 | $19.10 | $19.14 | $18.65 | $18.84 | $18.84 | 325,524 |
| 2020-06-01 | $18.61 | $19.28 | $18.56 | $19.05 | $19.05 | 330,237 |
| 2020-05-29 | $18.53 | $18.73 | $18.28 | $18.64 | $18.64 | 329,371 |
| 2020-05-28 | $18.94 | $19.18 | $18.42 | $18.62 | $18.62 | 442,950 |
| 2020-05-27 | $18.65 | $18.85 | $18.02 | $18.79 | $18.79 | 579,470 |
| 2020-05-26 | $18.96 | $18.99 | $18.42 | $18.49 | $18.49 | 387,139 |
| 2020-05-22 | $18.57 | $18.61 | $18.03 | $18.54 | $18.54 | 328,131 |
| 2020-05-21 | $18.31 | $18.65 | $18.13 | $18.47 | $18.47 | 563,102 |
| 2020-05-20 | $19.06 | $19.09 | $18.26 | $18.36 | $18.36 | 456,618 |
| 2020-05-19 | $18.86 | $19.15 | $18.48 | $18.77 | $18.77 | 382,957 |
| 2020-05-18 | $18.64 | $19.38 | $18.58 | $18.84 | $18.84 | 585,833 |
| 2020-05-15 | $17.94 | $18.47 | $17.91 | $18.18 | $18.18 | 1,316,973 |
| 2020-05-14 | $18.12 | $18.31 | $17.57 | $17.98 | $17.98 | 375,329 |
| 2020-05-13 | $18.53 | $18.94 | $18.18 | $18.50 | $18.50 | 344,217 |
| 2020-05-12 | $19.16 | $19.47 | $18.47 | $18.53 | $18.53 | 436,354 |
| 2020-05-11 | $18.80 | $19.72 | $18.80 | $19.18 | $19.18 | 318,963 |
| 2020-05-08 | $18.47 | $19.36 | $17.90 | $18.79 | $18.79 | 403,987 |
| 2020-05-07 | $17.60 | $17.79 | $17.23 | $17.60 | $17.60 | 256,564 |
| 2020-05-06 | $17.26 | $17.53 | $17.23 | $17.33 | $17.33 | 215,217 |
| 2020-05-05 | $17.57 | $17.79 | $17.12 | $17.22 | $17.22 | 293,764 |
| 2020-05-04 | $16.82 | $17.40 | $16.54 | $17.25 | $17.25 | 199,423 |
| 2020-05-01 | $17.03 | $17.03 | $16.40 | $16.82 | $16.82 | 247,627 |
| 2020-04-30 | $17.22 | $17.38 | $16.86 | $16.95 | $16.95 | 240,438 |
| 2020-04-29 | $17.51 | $17.82 | $17.07 | $17.44 | $17.44 | 262,274 |
| 2020-04-28 | $18.39 | $18.39 | $17.08 | $17.12 | $17.12 | 250,490 |
| 2020-04-27 | $17.08 | $18.06 | $17.01 | $17.98 | $17.98 | 355,864 |
| 2020-04-24 | $16.70 | $16.80 | $16.46 | $16.73 | $16.73 | 159,627 |
| 2020-04-23 | $16.49 | $17.00 | $16.30 | $16.56 | $16.56 | 237,592 |
| 2020-04-22 | $16.09 | $16.53 | $16.06 | $16.40 | $16.40 | 191,467 |
| 2020-04-21 | $16.25 | $16.47 | $15.79 | $16.01 | $16.01 | 172,200 |
| 2020-04-20 | $16.13 | $16.94 | $16.13 | $16.61 | $16.61 | 200,983 |
| 2020-04-17 | $16.50 | $16.59 | $16.17 | $16.34 | $16.34 | 187,891 |
| 2020-04-16 | $16.28 | $16.46 | $15.56 | $15.99 | $15.99 | 329,523 |
| 2020-04-15 | $16.08 | $16.45 | $15.50 | $16.19 | $16.19 | 270,579 |
| 2020-04-14 | $16.56 | $16.58 | $15.90 | $16.42 | $16.42 | 221,318 |
| 2020-04-13 | $16.37 | $16.40 | $15.99 | $16.33 | $16.33 | 210,088 |
| 2020-04-09 | $16.00 | $16.54 | $15.75 | $16.47 | $16.47 | 251,397 |
| 2020-04-08 | $14.98 | $15.95 | $14.84 | $15.88 | $15.88 | 217,587 |
| 2020-04-07 | $15.88 | $16.13 | $14.77 | $14.91 | $14.91 | 260,456 |
| 2020-04-06 | $15.18 | $15.78 | $14.83 | $15.61 | $15.61 | 278,862 |
| 2020-04-03 | $14.64 | $14.96 | $14.22 | $14.78 | $14.78 | 220,552 |
| 2020-04-02 | $14.13 | $15.30 | $14.00 | $14.77 | $14.77 | 202,226 |
| 2020-04-01 | $14.32 | $14.72 | $14.06 | $14.25 | $14.25 | 234,787 |
| 2020-03-31 | $15.06 | $15.32 | $14.46 | $14.84 | $14.84 | 222,190 |
| 2020-03-30 | $14.18 | $15.34 | $14.08 | $15.12 | $15.12 | 278,358 |
| 2020-03-27 | $13.86 | $14.43 | $13.51 | $14.06 | $14.06 | 280,773 |
| 2020-03-26 | $13.07 | $14.43 | $13.07 | $14.38 | $14.38 | 319,388 |
| 2020-03-25 | $13.62 | $13.71 | $13.04 | $13.10 | $13.10 | 296,088 |
| 2020-03-24 | $13.72 | $13.98 | $13.37 | $13.68 | $13.68 | 272,801 |
| 2020-03-23 | $12.83 | $13.54 | $12.66 | $13.19 | $13.19 | 254,665 |
| 2020-03-20 | $13.45 | $14.21 | $12.60 | $12.66 | $12.66 | 370,734 |
| 2020-03-19 | $12.76 | $13.50 | $12.33 | $13.35 | $13.35 | 379,666 |
| 2020-03-18 | $13.68 | $14.54 | $12.77 | $12.78 | $12.78 | 295,605 |
| 2020-03-17 | $13.17 | $14.55 | $12.90 | $14.50 | $14.50 | 459,043 |
| 2020-03-16 | $13.09 | $13.98 | $12.90 | $13.03 | $13.03 | 388,321 |
| 2020-03-13 | $13.76 | $14.73 | $13.09 | $14.19 | $14.19 | 679,588 |
| 2020-03-12 | $14.50 | $14.68 | $13.75 | $13.87 | $13.87 | 291,541 |
| 2020-03-11 | $15.04 | $15.41 | $14.91 | $15.30 | $15.30 | 264,065 |
| 2020-03-10 | $14.86 | $15.39 | $14.64 | $15.39 | $15.39 | 307,923 |
| 2020-03-09 | $14.79 | $15.28 | $14.52 | $14.56 | $14.56 | 302,993 |
| 2020-03-06 | $15.31 | $15.40 | $14.89 | $15.33 | $15.33 | 408,543 |
| 2020-03-05 | $16.11 | $16.33 | $15.59 | $15.71 | $15.71 | 313,731 |
| 2020-03-04 | $15.94 | $16.39 | $15.54 | $16.35 | $16.35 | 254,736 |
| 2020-03-03 | $15.81 | $16.28 | $15.36 | $15.73 | $15.73 | 674,427 |
| 2020-03-02 | $15.56 | $15.89 | $15.40 | $15.85 | $15.85 | 321,222 |
| 2020-02-28 | $16.30 | $16.57 | $15.18 | $15.39 | $15.39 | 493,027 |
| 2020-02-27 | $17.02 | $17.48 | $16.54 | $16.96 | $16.96 | 319,763 |
| 2020-02-26 | $17.42 | $17.58 | $17.18 | $17.28 | $17.28 | 151,979 |
| 2020-02-25 | $17.58 | $17.77 | $17.24 | $17.32 | $17.32 | 166,155 |
| 2020-02-24 | $17.84 | $17.84 | $17.48 | $17.58 | $17.58 | 271,077 |
| 2020-02-21 | $18.40 | $18.41 | $18.11 | $18.28 | $18.28 | 174,509 |
| 2020-02-20 | $18.98 | $19.10 | $18.14 | $18.47 | $18.47 | 223,209 |
| 2020-02-19 | $18.82 | $19.04 | $18.71 | $19.02 | $19.02 | 157,994 |
| 2020-02-18 | $19.08 | $19.20 | $18.70 | $18.81 | $18.81 | 281,105 |
| 2020-02-14 | $19.29 | $19.29 | $19.06 | $19.17 | $19.17 | 145,181 |
| 2020-02-13 | $19.92 | $20.03 | $19.28 | $19.29 | $19.29 | 171,409 |
| 2020-02-12 | $20.06 | $20.06 | $19.87 | $19.99 | $19.99 | 177,232 |
| 2020-02-11 | $19.92 | $20.19 | $19.85 | $19.97 | $19.97 | 116,545 |
| 2020-02-10 | $19.90 | $20.12 | $19.84 | $19.86 | $19.86 | 109,285 |
| 2020-02-07 | $19.91 | $20.01 | $19.79 | $19.92 | $19.92 | 131,042 |
| 2020-02-06 | $19.66 | $20.00 | $19.58 | $19.95 | $19.95 | 170,614 |
| 2020-02-05 | $19.36 | $19.83 | $19.35 | $19.60 | $19.60 | 135,940 |
| 2020-02-04 | $19.26 | $19.42 | $19.22 | $19.26 | $19.26 | 170,838 |
| 2020-02-03 | $19.02 | $19.25 | $18.99 | $19.12 | $19.12 | 182,059 |
| 2020-01-31 | $19.27 | $19.41 | $18.75 | $18.91 | $18.91 | 248,442 |
| 2020-01-30 | $19.82 | $19.99 | $19.23 | $19.34 | $19.34 | 203,395 |
| 2020-01-29 | $19.70 | $20.08 | $19.69 | $19.96 | $19.96 | 198,764 |
| 2020-01-28 | $19.78 | $19.99 | $19.63 | $19.72 | $19.72 | 171,374 |
| 2020-01-27 | $19.32 | $19.84 | $19.32 | $19.68 | $19.68 | 160,305 |
| 2020-01-24 | $20.07 | $20.07 | $19.49 | $19.64 | $19.64 | 275,597 |
| 2020-01-23 | $20.03 | $20.10 | $19.87 | $20.07 | $20.07 | 327,883 |
| 2020-01-22 | $20.17 | $20.20 | $19.92 | $20.00 | $20.00 | 117,425 |
| 2020-01-21 | $19.96 | $20.30 | $19.93 | $19.99 | $19.99 | 158,114 |
| 2020-01-17 | $20.24 | $20.24 | $19.94 | $20.08 | $20.08 | 225,915 |
| 2020-01-16 | $19.90 | $20.40 | $19.90 | $20.08 | $20.08 | 164,940 |
| 2020-01-15 | $19.07 | $20.18 | $19.07 | $20.03 | $20.03 | 279,983 |
| 2020-01-14 | $18.69 | $19.25 | $18.65 | $19.07 | $19.07 | 305,534 |
| 2020-01-13 | $18.63 | $18.81 | $18.38 | $18.79 | $18.79 | 170,508 |
| 2020-01-10 | $18.71 | $18.89 | $18.58 | $18.66 | $18.66 | 152,207 |
| 2020-01-09 | $18.79 | $18.97 | $18.68 | $18.71 | $18.71 | 175,350 |
| 2020-01-08 | $18.44 | $18.69 | $18.18 | $18.61 | $18.61 | 235,976 |
| 2020-01-07 | $18.51 | $18.58 | $18.24 | $18.42 | $18.42 | 127,654 |
| 2020-01-06 | $18.81 | $18.81 | $18.32 | $18.54 | $18.54 | 181,706 |
| 2020-01-03 | $19.11 | $19.19 | $18.87 | $18.89 | $18.89 | 212,500 |
| 2020-01-02 | $19.44 | $19.50 | $19.05 | $19.35 | $19.35 | 143,671 |
| 2019-12-31 | $19.16 | $19.39 | $19.09 | $19.29 | $19.29 | 221,595 |
| 2019-12-30 | $19.23 | $19.39 | $19.10 | $19.22 | $19.22 | 121,169 |
| 2019-12-27 | $19.52 | $19.65 | $19.14 | $19.20 | $19.20 | 116,807 |
| 2019-12-26 | $19.63 | $19.77 | $19.40 | $19.45 | $19.45 | 100,330 |
| 2019-12-24 | $19.51 | $19.66 | $19.37 | $19.64 | $19.64 | 64,678 |
| 2019-12-23 | $19.64 | $19.69 | $19.41 | $19.45 | $19.45 | 177,987 |
| 2019-12-20 | $19.68 | $19.79 | $19.47 | $19.62 | $19.62 | 1,077,754 |
| 2019-12-19 | $19.13 | $19.67 | $18.94 | $19.62 | $19.62 | 150,082 |
| 2019-12-18 | $19.39 | $19.43 | $19.05 | $19.12 | $19.12 | 176,889 |
| 2019-12-17 | $19.38 | $19.43 | $19.20 | $19.37 | $19.37 | 98,895 |
| 2019-12-16 | $19.49 | $19.76 | $19.31 | $19.34 | $19.34 | 209,843 |
| 2019-12-13 | $19.52 | $19.59 | $19.29 | $19.33 | $19.33 | 156,797 |
| 2019-12-12 | $19.39 | $19.80 | $19.39 | $19.48 | $19.48 | 221,368 |
| 2019-12-11 | $19.17 | $19.46 | $19.16 | $19.38 | $19.38 | 136,427 |
| 2019-12-10 | $19.16 | $19.27 | $18.94 | $19.20 | $19.20 | 119,750 |
| 2019-12-09 | $18.93 | $19.24 | $18.63 | $19.15 | $19.15 | 269,008 |
| 2019-12-06 | $19.04 | $19.26 | $18.77 | $18.92 | $18.92 | 311,346 |
| 2019-12-05 | $18.98 | $19.14 | $18.76 | $19.03 | $19.03 | 330,285 |
| 2019-12-04 | $19.13 | $19.29 | $18.75 | $18.98 | $18.98 | 258,068 |
| 2019-12-03 | $18.90 | $19.17 | $18.68 | $19.03 | $19.03 | 948,296 |
| 2019-12-02 | $19.49 | $19.57 | $19.02 | $19.04 | $19.04 | 285,940 |
| 2019-11-29 | $18.97 | $19.63 | $18.93 | $19.51 | $19.51 | 361,683 |
| 2019-11-27 | $18.36 | $18.69 | $18.31 | $18.64 | $18.64 | 103,615 |
| 2019-11-26 | $18.69 | $18.89 | $18.17 | $18.27 | $18.27 | 201,238 |
| 2019-11-25 | $18.14 | $18.85 | $18.14 | $18.74 | $18.74 | 224,427 |
| 2019-11-22 | $18.09 | $18.34 | $18.00 | $18.01 | $18.01 | 222,606 |
| 2019-11-21 | $18.12 | $18.16 | $17.81 | $18.04 | $18.04 | 154,649 |
| 2019-11-20 | $18.04 | $18.46 | $17.93 | $18.07 | $18.07 | 328,313 |
| 2019-11-19 | $17.56 | $18.26 | $17.52 | $18.25 | $18.25 | 297,635 |
| 2019-11-18 | $17.23 | $17.60 | $17.22 | $17.58 | $17.58 | 215,859 |
| 2019-11-15 | $17.14 | $17.33 | $16.92 | $17.22 | $17.22 | 172,870 |
| 2019-11-14 | $17.20 | $17.20 | $16.92 | $17.07 | $17.07 | 179,577 |
| 2019-11-13 | $17.40 | $17.64 | $17.22 | $17.25 | $17.25 | 212,911 |
| 2019-11-12 | $17.37 | $17.80 | $16.71 | $17.63 | $17.63 | 383,814 |
| 2019-11-11 | $18.19 | $18.19 | $17.08 | $17.35 | $17.35 | 298,563 |
| 2019-11-08 | $19.10 | $19.42 | $16.92 | $18.41 | $18.41 | 600,785 |
| 2019-11-07 | $19.20 | $19.39 | $19.03 | $19.12 | $19.12 | 128,848 |
| 2019-11-06 | $19.41 | $19.56 | $19.01 | $19.08 | $19.08 | 156,815 |
| 2019-11-05 | $19.44 | $19.71 | $19.42 | $19.44 | $19.44 | 138,949 |
| 2019-11-04 | $19.67 | $19.74 | $19.35 | $19.38 | $19.38 | 155,923 |
| 2019-11-01 | $19.40 | $19.72 | $19.30 | $19.56 | $19.56 | 228,795 |
| 2019-10-31 | $19.53 | $19.67 | $19.23 | $19.32 | $19.32 | 237,588 |
| 2019-10-30 | $19.99 | $20.03 | $19.60 | $19.64 | $19.64 | 158,763 |
| 2019-10-29 | $19.69 | $20.28 | $19.48 | $19.96 | $19.96 | 243,709 |
| 2019-10-28 | $19.52 | $19.98 | $19.52 | $19.65 | $19.65 | 134,600 |
| 2019-10-25 | $19.43 | $19.72 | $19.43 | $19.52 | $19.52 | 129,092 |
| 2019-10-24 | $19.96 | $20.00 | $19.50 | $19.53 | $19.53 | 213,327 |
| 2019-10-23 | $19.91 | $20.10 | $19.80 | $19.95 | $19.95 | 300,753 |
| 2019-10-22 | $20.03 | $20.20 | $19.89 | $19.96 | $19.96 | 110,412 |
| 2019-10-21 | $20.01 | $20.12 | $19.70 | $19.99 | $19.99 | 171,682 |
| 2019-10-18 | $20.41 | $20.71 | $19.91 | $19.93 | $19.93 | 220,425 |
| 2019-10-17 | $20.74 | $20.86 | $20.46 | $20.52 | $20.52 | 154,893 |
| 2019-10-16 | $20.44 | $20.89 | $20.41 | $20.64 | $20.64 | 136,248 |
| 2019-10-15 | $20.18 | $20.81 | $20.18 | $20.46 | $20.46 | 172,901 |
| 2019-10-14 | $19.78 | $20.36 | $19.70 | $20.16 | $20.16 | 173,783 |
| 2019-10-11 | $19.78 | $20.10 | $19.59 | $19.77 | $19.77 | 146,540 |
| 2019-10-10 | $19.69 | $19.77 | $19.47 | $19.58 | $19.58 | 108,005 |
| 2019-10-09 | $19.87 | $19.98 | $19.58 | $19.67 | $19.67 | 130,257 |
| 2019-10-08 | $19.79 | $20.00 | $19.59 | $19.75 | $19.75 | 122,022 |
| 2019-10-07 | $19.74 | $20.07 | $19.70 | $19.92 | $19.92 | 167,442 |
| 2019-10-04 | $19.64 | $19.91 | $19.34 | $19.79 | $19.79 | 111,204 |
| 2019-10-03 | $19.21 | $19.70 | $19.02 | $19.62 | $19.62 | 146,964 |
| 2019-10-02 | $19.60 | $19.63 | $19.21 | $19.23 | $19.23 | 177,785 |
| 2019-10-01 | $19.87 | $20.18 | $19.60 | $19.65 | $19.65 | 169,435 |
| 2019-09-30 | $20.34 | $20.45 | $19.81 | $19.83 | $19.83 | 231,810 |
| 2019-09-27 | $20.18 | $20.46 | $19.98 | $20.22 | $20.22 | 149,443 |
| 2019-09-26 | $20.41 | $20.60 | $19.93 | $20.06 | $20.06 | 161,966 |
| 2019-09-25 | $20.27 | $20.66 | $20.03 | $20.40 | $20.40 | 338,723 |
| 2019-09-24 | $20.53 | $20.63 | $20.19 | $20.23 | $20.23 | 202,037 |
| 2019-09-23 | $20.65 | $20.87 | $20.35 | $20.43 | $20.43 | 212,773 |
| 2019-09-20 | $21.01 | $21.21 | $20.57 | $20.73 | $20.73 | 733,207 |
| 2019-09-19 | $21.23 | $21.45 | $20.96 | $20.97 | $20.97 | 180,589 |
| 2019-09-18 | $21.75 | $21.76 | $21.10 | $21.22 | $21.22 | 192,208 |
| 2019-09-17 | $21.81 | $22.01 | $21.58 | $21.74 | $21.74 | 176,851 |
| 2019-09-16 | $21.49 | $22.03 | $21.45 | $21.81 | $21.81 | 248,507 |
| 2019-09-13 | $21.72 | $21.98 | $21.36 | $21.52 | $21.52 | 180,988 |
| 2019-09-12 | $20.90 | $21.75 | $20.87 | $21.62 | $21.62 | 262,509 |
| 2019-09-11 | $21.99 | $22.28 | $21.82 | $22.15 | $22.15 | 209,783 |
| 2019-09-10 | $21.22 | $21.98 | $20.80 | $21.95 | $21.95 | 284,552 |
| 2019-09-09 | $21.75 | $21.75 | $21.04 | $21.29 | $21.29 | 178,992 |
| 2019-09-06 | $21.36 | $22.02 | $21.27 | $21.62 | $21.62 | 230,044 |
| 2019-09-05 | $21.92 | $21.92 | $21.02 | $21.24 | $21.24 | 378,004 |
| 2019-09-04 | $22.17 | $22.32 | $21.59 | $21.72 | $21.72 | 792,043 |
| 2019-09-03 | $22.28 | $22.70 | $21.85 | $21.95 | $21.95 | 435,130 |
| 2019-08-30 | $22.32 | $22.58 | $22.16 | $22.46 | $22.46 | 377,532 |
| 2019-08-29 | $21.88 | $22.06 | $21.84 | $22.00 | $22.00 | 101,287 |
| 2019-08-28 | $21.91 | $22.00 | $21.60 | $21.69 | $21.69 | 141,459 |
| 2019-08-27 | $22.55 | $22.74 | $21.84 | $21.85 | $21.85 | 166,615 |
| 2019-08-26 | $22.38 | $22.85 | $22.18 | $22.50 | $22.50 | 194,250 |
| 2019-08-23 | $22.56 | $22.68 | $22.13 | $22.24 | $22.24 | 261,303 |
| 2019-08-22 | $22.68 | $22.68 | $22.19 | $22.56 | $22.56 | 191,337 |
| 2019-08-21 | $22.32 | $22.63 | $22.21 | $22.62 | $22.62 | 210,277 |
| 2019-08-20 | $21.91 | $22.29 | $21.91 | $22.19 | $22.19 | 303,437 |
| 2019-08-19 | $21.51 | $22.20 | $21.45 | $22.11 | $22.11 | 282,822 |
| 2019-08-16 | $21.14 | $21.52 | $20.76 | $21.38 | $21.38 | 295,166 |
| 2019-08-15 | $20.93 | $21.18 | $20.63 | $20.90 | $20.90 | 223,157 |
| 2019-08-14 | $20.68 | $20.92 | $20.35 | $20.85 | $20.85 | 274,384 |
| 2019-08-13 | $20.60 | $21.19 | $20.60 | $20.85 | $20.85 | 170,825 |
| 2019-08-12 | $20.62 | $20.66 | $20.07 | $20.64 | $20.64 | 224,272 |
| 2019-08-09 | $20.83 | $21.09 | $20.39 | $20.64 | $20.64 | 212,747 |
| 2019-08-08 | $20.98 | $21.17 | $19.72 | $21.07 | $21.07 | 294,908 |
| 2019-08-07 | $19.22 | $19.85 | $19.10 | $19.69 | $19.69 | 135,310 |
| 2019-08-06 | $19.51 | $19.71 | $19.18 | $19.57 | $19.57 | 134,402 |
| 2019-08-05 | $19.53 | $20.24 | $19.09 | $19.36 | $19.36 | 146,334 |
| 2019-08-02 | $19.99 | $20.11 | $19.50 | $19.87 | $19.87 | 140,575 |
| 2019-08-01 | $20.12 | $20.43 | $19.78 | $20.07 | $20.07 | 178,573 |
| 2019-07-31 | $20.36 | $20.61 | $20.06 | $20.15 | $20.15 | 212,989 |
| 2019-07-30 | $19.88 | $20.42 | $19.71 | $20.32 | $20.32 | 209,235 |
| 2019-07-29 | $19.79 | $19.95 | $19.62 | $19.91 | $19.91 | 112,254 |
| 2019-07-26 | $19.84 | $19.91 | $19.48 | $19.72 | $19.72 | 160,350 |
| 2019-07-25 | $19.63 | $19.89 | $19.07 | $19.81 | $19.81 | 199,692 |
| 2019-07-24 | $19.03 | $19.57 | $18.66 | $19.56 | $19.56 | 252,302 |
| 2019-07-23 | $19.30 | $19.34 | $19.00 | $19.12 | $19.12 | 149,139 |
| 2019-07-22 | $19.40 | $19.53 | $19.22 | $19.23 | $19.23 | 99,206 |
| 2019-07-19 | $19.88 | $19.94 | $19.36 | $19.38 | $19.38 | 141,646 |
| 2019-07-18 | $20.00 | $20.12 | $19.83 | $19.95 | $19.95 | 94,873 |
| 2019-07-17 | $20.11 | $20.11 | $19.78 | $20.03 | $20.03 | 81,337 |
| 2019-07-16 | $20.18 | $20.51 | $20.08 | $20.09 | $20.09 | 142,254 |
| 2019-07-15 | $20.04 | $20.27 | $20.00 | $20.19 | $20.19 | 70,646 |
| 2019-07-12 | $19.97 | $20.32 | $19.93 | $20.20 | $20.20 | 132,432 |
| 2019-07-11 | $20.40 | $20.40 | $19.69 | $20.01 | $20.01 | 105,470 |
| 2019-07-10 | $20.34 | $20.48 | $20.15 | $20.42 | $20.42 | 119,772 |
| 2019-07-09 | $20.24 | $20.58 | $19.61 | $20.29 | $20.29 | 129,828 |
| 2019-07-08 | $20.81 | $20.86 | $20.16 | $20.33 | $20.33 | 185,783 |
| 2019-07-05 | $21.06 | $21.10 | $20.75 | $20.88 | $20.88 | 87,656 |
| 2019-07-03 | $21.15 | $21.22 | $20.54 | $21.13 | $21.13 | 79,839 |
| 2019-07-02 | $21.41 | $21.49 | $20.75 | $21.08 | $21.08 | 200,955 |
| 2019-07-01 | $21.34 | $21.57 | $20.90 | $21.43 | $21.43 | 213,453 |
| 2019-06-28 | $20.83 | $21.21 | $20.77 | $21.11 | $21.11 | 1,012,177 |
| 2019-06-27 | $20.51 | $20.86 | $20.51 | $20.85 | $20.85 | 106,798 |
| 2019-06-26 | $20.49 | $20.65 | $20.19 | $20.43 | $20.43 | 145,678 |
| 2019-06-25 | $20.36 | $20.73 | $20.31 | $20.47 | $20.47 | 129,282 |
| 2019-06-24 | $20.63 | $20.83 | $20.17 | $20.22 | $20.22 | 183,265 |
| 2019-06-21 | $20.70 | $20.76 | $20.31 | $20.64 | $20.64 | 217,948 |
| 2019-06-20 | $20.98 | $21.30 | $20.74 | $20.81 | $20.81 | 85,214 |
| 2019-06-19 | $20.60 | $20.84 | $20.50 | $20.82 | $20.82 | 84,307 |
| 2019-06-18 | $20.40 | $21.10 | $20.40 | $20.56 | $20.56 | 100,249 |
| 2019-06-17 | $19.94 | $20.65 | $19.90 | $20.27 | $20.27 | 173,815 |
| 2019-06-14 | $19.97 | $20.05 | $19.75 | $19.82 | $19.82 | 99,298 |
| 2019-06-13 | $20.08 | $20.14 | $19.72 | $20.00 | $20.00 | 129,660 |
| 2019-06-12 | $19.44 | $20.07 | $19.44 | $20.03 | $20.03 | 140,740 |
| 2019-06-11 | $20.25 | $20.35 | $19.49 | $19.55 | $19.55 | 141,797 |
| 2019-06-10 | $20.12 | $20.29 | $20.05 | $20.17 | $20.17 | 141,745 |
| 2019-06-07 | $20.05 | $20.21 | $19.89 | $20.11 | $20.11 | 318,167 |
| 2019-06-06 | $19.73 | $20.20 | $19.71 | $20.11 | $20.11 | 249,478 |
| 2019-06-05 | $19.80 | $19.86 | $19.34 | $19.71 | $19.71 | 253,192 |
| 2019-06-04 | $18.99 | $19.74 | $18.60 | $19.65 | $19.65 | 910,182 |
| 2019-06-03 | $19.30 | $19.51 | $18.61 | $18.92 | $18.92 | 308,657 |
| 2019-05-31 | $19.65 | $19.80 | $18.95 | $19.25 | $19.25 | 405,487 |
| 2019-05-30 | $20.27 | $20.44 | $19.72 | $19.87 | $19.87 | 114,410 |
| 2019-05-29 | $20.43 | $20.55 | $19.86 | $20.18 | $20.18 | 134,743 |
| 2019-05-28 | $21.19 | $21.32 | $20.48 | $20.50 | $20.50 | 149,319 |
| 2019-05-24 | $21.11 | $21.34 | $20.87 | $21.21 | $21.21 | 97,742 |
| 2019-05-23 | $21.01 | $21.24 | $20.62 | $20.90 | $20.90 | 144,716 |
| 2019-05-22 | $21.47 | $21.61 | $21.00 | $21.17 | $21.17 | 89,878 |
| 2019-05-21 | $21.40 | $21.66 | $21.13 | $21.47 | $21.47 | 89,380 |
| 2019-05-20 | $21.92 | $21.92 | $21.28 | $21.32 | $21.32 | 125,411 |
| 2019-05-17 | $22.21 | $22.37 | $21.91 | $21.92 | $21.92 | 115,557 |
| 2019-05-16 | $21.47 | $22.79 | $21.47 | $22.28 | $22.28 | 248,178 |
| 2019-05-15 | $20.84 | $21.29 | $20.78 | $21.21 | $21.21 | 92,817 |
| 2019-05-14 | $20.92 | $21.17 | $20.57 | $21.01 | $21.01 | 127,848 |
| 2019-05-13 | $22.03 | $22.14 | $20.77 | $20.88 | $20.88 | 235,718 |
| 2019-05-10 | $22.64 | $22.92 | $22.11 | $22.41 | $22.41 | 188,170 |
| 2019-05-09 | $22.43 | $22.85 | $22.11 | $22.63 | $22.63 | 134,927 |
| 2019-05-08 | $22.36 | $22.77 | $22.07 | $22.51 | $22.51 | 126,160 |
| 2019-05-07 | $22.81 | $22.81 | $22.13 | $22.29 | $22.29 | 153,991 |
| 2019-05-06 | $22.11 | $23.06 | $22.11 | $22.96 | $22.96 | 197,266 |
| 2019-05-03 | $21.92 | $22.38 | $21.92 | $22.35 | $22.35 | 141,572 |
| 2019-05-02 | $21.59 | $21.93 | $21.48 | $21.92 | $21.92 | 88,741 |
| 2019-05-01 | $21.58 | $22.04 | $21.43 | $21.65 | $21.65 | 334,542 |
| 2019-04-30 | $21.86 | $21.86 | $21.22 | $21.59 | $21.59 | 137,060 |
| 2019-04-29 | $21.65 | $21.84 | $21.50 | $21.77 | $21.77 | 99,214 |
| 2019-04-26 | $21.35 | $21.71 | $21.06 | $21.59 | $21.59 | 121,867 |
| 2019-04-25 | $20.81 | $21.44 | $20.72 | $21.33 | $21.33 | 100,534 |
| 2019-04-24 | $20.79 | $21.05 | $20.60 | $20.81 | $20.81 | 75,135 |
| 2019-04-23 | $20.49 | $20.99 | $20.48 | $20.80 | $20.80 | 102,490 |
| 2019-04-22 | $20.08 | $20.48 | $20.08 | $20.45 | $20.45 | 155,327 |
| 2019-04-18 | $19.80 | $20.27 | $19.80 | $20.16 | $20.16 | 105,876 |
| 2019-04-17 | $20.61 | $20.65 | $19.62 | $19.92 | $19.92 | 228,704 |
| 2019-04-16 | $20.89 | $20.98 | $20.49 | $20.58 | $20.58 | 90,040 |
| 2019-04-15 | $20.71 | $20.83 | $20.52 | $20.80 | $20.80 | 87,558 |
| 2019-04-12 | $20.95 | $21.22 | $20.64 | $20.72 | $20.72 | 99,517 |
| 2019-04-11 | $21.04 | $21.30 | $20.72 | $20.97 | $20.97 | 86,675 |
| 2019-04-10 | $21.03 | $21.17 | $20.82 | $21.04 | $21.04 | 128,159 |
| 2019-04-09 | $21.23 | $21.29 | $20.94 | $20.95 | $20.95 | 114,977 |
| 2019-04-08 | $21.31 | $21.38 | $21.08 | $21.35 | $21.35 | 79,576 |
| 2019-04-05 | $21.38 | $21.68 | $21.30 | $21.39 | $21.39 | 372,132 |
| 2019-04-04 | $20.91 | $21.39 | $20.72 | $21.31 | $21.31 | 132,670 |
| 2019-04-03 | $21.37 | $21.57 | $20.77 | $20.90 | $20.90 | 142,104 |
| 2019-04-02 | $21.05 | $21.68 | $21.05 | $21.34 | $21.34 | 166,129 |
| 2019-04-01 | $20.56 | $21.06 | $20.42 | $21.05 | $21.05 | 311,833 |
| 2019-03-29 | $20.43 | $20.61 | $20.36 | $20.43 | $20.43 | 163,974 |
| 2019-03-28 | $20.58 | $20.70 | $20.40 | $20.44 | $20.44 | 128,052 |
| 2019-03-27 | $20.52 | $20.77 | $20.32 | $20.52 | $20.52 | 116,943 |
| 2019-03-26 | $20.53 | $20.84 | $20.49 | $20.54 | $20.54 | 106,454 |
| 2019-03-25 | $20.16 | $20.73 | $20.14 | $20.44 | $20.44 | 132,951 |
| 2019-03-22 | $20.76 | $21.00 | $20.03 | $20.16 | $20.16 | 257,065 |
| 2019-03-21 | $20.76 | $21.27 | $20.72 | $20.81 | $20.81 | 195,506 |
| 2019-03-20 | $20.62 | $21.24 | $20.44 | $20.94 | $20.94 | 346,272 |
| 2019-03-19 | $20.57 | $20.76 | $20.49 | $20.61 | $20.61 | 205,957 |
| 2019-03-18 | $20.23 | $20.57 | $20.23 | $20.37 | $20.37 | 258,315 |
| 2019-03-15 | $20.55 | $20.80 | $20.12 | $20.23 | $20.23 | 663,688 |
| 2019-03-14 | $20.64 | $20.70 | $19.70 | $20.50 | $20.50 | 398,432 |
| 2019-03-13 | $21.50 | $22.54 | $20.35 | $20.68 | $20.68 | 1,099,235 |
| 2019-03-12 | $23.74 | $24.40 | $23.61 | $24.17 | $24.17 | 140,475 |
| 2019-03-11 | $23.79 | $24.01 | $23.39 | $23.72 | $23.72 | 191,684 |
| 2019-03-08 | $23.70 | $24.00 | $23.65 | $23.81 | $23.81 | 117,942 |
| 2019-03-07 | $24.10 | $24.44 | $23.71 | $23.83 | $23.83 | 196,875 |
| 2019-03-06 | $24.77 | $24.77 | $24.05 | $24.17 | $24.17 | 161,053 |
| 2019-03-05 | $24.76 | $25.13 | $24.41 | $24.73 | $24.73 | 100,534 |
| 2019-03-04 | $25.32 | $25.43 | $24.63 | $24.73 | $24.73 | 255,634 |
| 2019-03-01 | $24.95 | $25.34 | $24.66 | $25.28 | $25.28 | 355,724 |
| 2019-02-28 | $24.38 | $24.90 | $24.38 | $24.85 | $24.85 | 263,483 |
| 2019-02-27 | $24.14 | $24.59 | $23.96 | $24.51 | $24.51 | 160,769 |
| 2019-02-26 | $23.78 | $24.32 | $23.73 | $24.18 | $24.18 | 390,678 |
| 2019-02-25 | $24.14 | $24.26 | $23.80 | $23.90 | $23.90 | 163,227 |
| 2019-02-22 | $23.93 | $24.29 | $23.76 | $24.14 | $24.14 | 159,380 |
| 2019-02-21 | $24.57 | $24.62 | $24.08 | $24.19 | $24.19 | 104,612 |
| 2019-02-20 | $24.29 | $24.63 | $24.11 | $24.61 | $24.61 | 244,288 |
| 2019-02-19 | $24.40 | $24.49 | $24.04 | $24.31 | $24.31 | 104,874 |
| 2019-02-15 | $23.86 | $24.47 | $23.65 | $24.38 | $24.38 | 197,777 |
| 2019-02-14 | $23.86 | $24.19 | $23.83 | $23.85 | $23.85 | 170,408 |
| 2019-02-13 | $23.80 | $23.91 | $23.68 | $23.83 | $23.83 | 71,364 |
| 2019-02-12 | $23.38 | $23.87 | $23.21 | $23.86 | $23.86 | 263,884 |
| 2019-02-11 | $23.08 | $23.35 | $22.80 | $23.35 | $23.35 | 114,712 |
| 2019-02-08 | $22.66 | $23.10 | $22.66 | $22.96 | $22.96 | 117,484 |
| 2019-02-07 | $22.90 | $23.07 | $22.65 | $22.87 | $22.87 | 73,942 |
| 2019-02-06 | $23.13 | $23.38 | $22.84 | $22.96 | $22.96 | 99,876 |
| 2019-02-05 | $22.86 | $23.40 | $22.86 | $23.15 | $23.15 | 164,554 |
| 2019-02-04 | $22.56 | $22.79 | $22.26 | $22.79 | $22.79 | 142,568 |
| 2019-02-01 | $22.72 | $22.85 | $22.39 | $22.50 | $22.50 | 100,039 |
| 2019-01-31 | $22.20 | $22.89 | $22.19 | $22.76 | $22.76 | 171,361 |
| 2019-01-30 | $22.11 | $22.35 | $22.01 | $22.24 | $22.24 | 89,031 |
| 2019-01-29 | $21.91 | $22.19 | $21.84 | $22.08 | $22.08 | 62,819 |
| 2019-01-28 | $22.29 | $22.29 | $21.78 | $21.88 | $21.88 | 106,970 |
| 2019-01-25 | $22.14 | $22.46 | $21.83 | $22.40 | $22.40 | 107,509 |
| 2019-01-24 | $22.60 | $22.60 | $21.96 | $22.02 | $22.02 | 94,585 |
| 2019-01-23 | $22.48 | $22.98 | $21.93 | $22.60 | $22.60 | 288,561 |
| 2019-01-22 | $21.76 | $22.50 | $21.76 | $22.39 | $22.39 | 232,558 |
| 2019-01-18 | $22.13 | $22.21 | $21.79 | $21.94 | $21.94 | 105,112 |
| 2019-01-17 | $21.71 | $22.34 | $21.71 | $22.08 | $22.08 | 171,211 |
| 2019-01-16 | $21.90 | $22.31 | $21.72 | $21.78 | $21.78 | 111,662 |
| 2019-01-15 | $21.35 | $22.00 | $21.35 | $21.88 | $21.88 | 110,880 |
| 2019-01-14 | $22.04 | $22.04 | $21.28 | $21.31 | $21.31 | 156,270 |
| 2019-01-11 | $21.92 | $22.18 | $21.72 | $22.11 | $22.11 | 249,226 |
| 2019-01-10 | $21.33 | $21.95 | $21.26 | $21.94 | $21.94 | 191,954 |
| 2019-01-09 | $21.00 | $21.87 | $21.00 | $21.40 | $21.40 | 261,678 |
| 2019-01-08 | $20.96 | $21.15 | $20.55 | $20.90 | $20.90 | 208,796 |
| 2019-01-07 | $20.81 | $21.09 | $20.60 | $20.74 | $20.74 | 187,691 |
| 2019-01-04 | $19.88 | $20.71 | $19.84 | $20.63 | $20.63 | 261,329 |
| 2019-01-03 | $20.00 | $20.00 | $19.35 | $19.46 | $19.46 | 201,944 |
| 2019-01-02 | $19.65 | $19.98 | $19.32 | $19.76 | $19.76 | 188,068 |
| 2018-12-31 | $20.18 | $20.18 | $19.67 | $19.90 | $19.90 | 150,404 |
| 2018-12-28 | $20.01 | $20.47 | $19.90 | $20.04 | $20.04 | 211,889 |
| 2018-12-27 | $19.53 | $19.99 | $19.20 | $19.96 | $19.96 | 266,706 |
| 2018-12-26 | $19.30 | $19.86 | $18.89 | $19.82 | $19.82 | 195,643 |
| 2018-12-24 | $19.66 | $19.71 | $19.04 | $19.04 | $19.04 | 134,937 |
| 2018-12-21 | $20.11 | $20.41 | $19.60 | $19.64 | $19.64 | 880,561 |
| 2018-12-20 | $20.73 | $20.85 | $19.59 | $20.08 | $20.08 | 320,710 |
| 2018-12-19 | $19.97 | $21.16 | $19.85 | $20.74 | $20.74 | 479,531 |
| 2018-12-18 | $20.00 | $20.42 | $19.87 | $19.94 | $19.94 | 217,166 |
| 2018-12-17 | $20.28 | $20.47 | $19.94 | $20.04 | $20.04 | 303,099 |
| 2018-12-14 | $20.67 | $20.98 | $20.22 | $20.32 | $20.32 | 175,219 |
| 2018-12-13 | $21.20 | $21.30 | $20.83 | $20.90 | $20.90 | 151,843 |
| 2018-12-12 | $21.47 | $21.56 | $20.93 | $21.11 | $21.11 | 184,662 |
| 2018-12-11 | $22.27 | $22.27 | $21.05 | $21.25 | $21.25 | 294,577 |
| 2018-12-10 | $21.96 | $22.13 | $21.11 | $22.00 | $22.00 | 282,719 |
| 2018-12-07 | $21.68 | $22.26 | $21.59 | $21.99 | $21.99 | 248,433 |
| 2018-12-06 | $21.23 | $21.75 | $20.76 | $21.72 | $21.72 | 401,829 |
| 2018-12-04 | $22.37 | $22.74 | $21.38 | $21.47 | $21.47 | 1,232,143 |
| 2018-12-03 | $21.79 | $22.52 | $21.75 | $22.51 | $22.51 | 746,618 |
| 2018-11-30 | $20.93 | $21.75 | $20.73 | $21.72 | $21.72 | 663,699 |
| 2018-11-29 | $20.39 | $20.69 | $20.09 | $20.36 | $20.36 | 133,761 |
| 2018-11-28 | $19.80 | $20.57 | $19.69 | $20.53 | $20.53 | 193,236 |
| 2018-11-27 | $19.51 | $19.78 | $19.22 | $19.65 | $19.65 | 156,116 |
| 2018-11-26 | $20.20 | $20.36 | $19.54 | $19.61 | $19.61 | 167,857 |
| 2018-11-23 | $19.84 | $20.44 | $19.84 | $20.15 | $20.15 | 62,246 |
| 2018-11-21 | $20.08 | $20.30 | $19.93 | $20.00 | $20.00 | 98,903 |
| 2018-11-20 | $20.27 | $20.62 | $19.99 | $20.07 | $20.07 | 164,940 |
| 2018-11-19 | $20.57 | $20.61 | $19.82 | $20.51 | $20.51 | 195,750 |
| 2018-11-16 | $20.76 | $21.60 | $20.39 | $20.67 | $20.67 | 510,665 |
| 2018-11-15 | $20.09 | $21.07 | $19.88 | $20.92 | $20.92 | 200,739 |
| 2018-11-14 | $21.19 | $21.20 | $20.11 | $20.13 | $20.13 | 224,600 |
| 2018-11-13 | $21.00 | $21.52 | $20.81 | $21.21 | $21.21 | 267,133 |
| 2018-11-12 | $21.16 | $21.29 | $20.04 | $21.00 | $21.00 | 242,185 |
| 2018-11-09 | $20.80 | $21.65 | $20.40 | $21.59 | $21.59 | 735,616 |
| 2018-11-08 | $19.60 | $20.99 | $19.49 | $20.71 | $20.71 | 842,371 |
| 2018-11-07 | $19.29 | $19.50 | $19.09 | $19.25 | $19.25 | 144,278 |
| 2018-11-06 | $18.94 | $19.33 | $18.77 | $19.23 | $19.23 | 144,189 |
| 2018-11-05 | $18.78 | $18.96 | $18.61 | $18.95 | $18.95 | 135,640 |
| 2018-11-02 | $18.64 | $18.92 | $18.48 | $18.77 | $18.77 | 149,125 |
| 2018-11-01 | $18.02 | $18.50 | $17.93 | $18.44 | $18.44 | 144,054 |
| 2018-10-31 | $18.39 | $18.43 | $17.92 | $17.95 | $17.95 | 117,639 |
| 2018-10-30 | $18.07 | $18.38 | $17.90 | $18.26 | $18.26 | 89,686 |
| 2018-10-29 | $18.49 | $18.69 | $17.94 | $18.08 | $18.08 | 100,520 |
| 2018-10-26 | $17.84 | $18.38 | $17.73 | $18.29 | $18.29 | 114,565 |
| 2018-10-25 | $17.71 | $18.17 | $17.71 | $17.97 | $17.97 | 107,262 |
| 2018-10-24 | $18.22 | $18.47 | $17.71 | $17.72 | $17.72 | 113,637 |
| 2018-10-23 | $18.01 | $18.42 | $17.76 | $18.23 | $18.23 | 141,450 |
| 2018-10-22 | $18.54 | $18.60 | $18.04 | $18.24 | $18.24 | 120,335 |
| 2018-10-19 | $18.74 | $18.95 | $18.44 | $18.53 | $18.53 | 119,248 |
| 2018-10-18 | $18.86 | $18.96 | $18.67 | $18.73 | $18.73 | 80,881 |
| 2018-10-17 | $18.58 | $18.96 | $18.45 | $18.87 | $18.87 | 84,021 |
| 2018-10-16 | $18.27 | $18.67 | $18.11 | $18.63 | $18.63 | 110,072 |
| 2018-10-15 | $18.12 | $18.40 | $18.01 | $18.18 | $18.18 | 78,037 |
| 2018-10-12 | $18.33 | $18.50 | $18.01 | $18.06 | $18.06 | 132,548 |
| 2018-10-11 | $18.60 | $18.71 | $18.12 | $18.15 | $18.15 | 131,317 |
| 2018-10-10 | $19.02 | $19.24 | $18.68 | $18.70 | $18.70 | 128,200 |
| 2018-10-09 | $18.81 | $19.20 | $18.78 | $19.02 | $19.02 | 128,914 |
| 2018-10-08 | $18.73 | $19.05 | $18.69 | $18.85 | $18.85 | 81,985 |
| 2018-10-05 | $19.05 | $19.06 | $18.60 | $18.77 | $18.77 | 135,537 |
| 2018-10-04 | $19.21 | $19.39 | $18.94 | $19.09 | $19.09 | 102,642 |
| 2018-10-03 | $19.12 | $19.48 | $19.01 | $19.25 | $19.25 | 164,785 |
| 2018-10-02 | $19.25 | $19.30 | $18.97 | $19.07 | $19.07 | 152,435 |
| 2018-10-01 | $19.26 | $19.66 | $19.14 | $19.26 | $19.26 | 247,279 |
| 2018-09-28 | $19.07 | $19.30 | $19.07 | $19.24 | $19.24 | 169,240 |
| 2018-09-27 | $19.23 | $19.38 | $19.00 | $19.13 | $19.13 | 120,367 |
| 2018-09-26 | $19.29 | $19.41 | $18.91 | $19.24 | $19.24 | 238,546 |
| 2018-09-25 | $19.40 | $19.43 | $19.22 | $19.24 | $19.24 | 69,146 |
| 2018-09-24 | $19.12 | $19.39 | $18.88 | $19.38 | $19.38 | 104,392 |
| 2018-09-21 | $19.10 | $19.18 | $18.84 | $19.18 | $19.18 | 586,951 |
| 2018-09-20 | $18.75 | $19.07 | $18.75 | $19.06 | $19.06 | 123,857 |
| 2018-09-19 | $18.56 | $18.76 | $18.43 | $18.70 | $18.70 | 123,362 |
| 2018-09-18 | $18.36 | $18.72 | $18.20 | $18.58 | $18.58 | 143,982 |
| 2018-09-17 | $18.90 | $18.90 | $18.24 | $18.35 | $18.35 | 142,712 |
| 2018-09-14 | $18.48 | $18.93 | $18.45 | $18.89 | $18.89 | 159,144 |
| 2018-09-13 | $18.56 | $18.68 | $18.28 | $18.48 | $18.48 | 143,536 |
| 2018-09-12 | $19.05 | $19.10 | $18.30 | $18.49 | $18.49 | 164,699 |
| 2018-09-11 | $19.20 | $19.32 | $19.01 | $19.06 | $19.06 | 161,683 |
| 2018-09-10 | $19.25 | $19.35 | $19.16 | $19.19 | $19.19 | 108,220 |
| 2018-09-07 | $19.19 | $19.39 | $19.04 | $19.27 | $19.27 | 164,034 |
| 2018-09-06 | $19.26 | $19.43 | $18.98 | $19.24 | $19.24 | 182,506 |
| 2018-09-05 | $19.29 | $19.50 | $19.15 | $19.35 | $19.35 | 231,367 |
| 2018-09-04 | $18.91 | $19.33 | $18.75 | $19.28 | $19.28 | 244,856 |
| 2018-08-31 | $18.37 | $19.00 | $18.34 | $18.98 | $18.98 | 299,328 |
| 2018-08-30 | $18.19 | $18.47 | $18.19 | $18.39 | $18.39 | 84,726 |
| 2018-08-29 | $18.12 | $18.31 | $18.09 | $18.27 | $18.27 | 72,054 |
| 2018-08-28 | $18.02 | $18.12 | $17.95 | $18.09 | $18.09 | 100,633 |
| 2018-08-27 | $18.12 | $18.13 | $17.96 | $18.03 | $18.03 | 100,929 |
| 2018-08-24 | $18.15 | $18.29 | $17.87 | $18.02 | $18.02 | 93,988 |
| 2018-08-23 | $18.35 | $18.39 | $18.05 | $18.12 | $18.12 | 112,281 |
| 2018-08-22 | $18.23 | $18.66 | $18.22 | $18.37 | $18.37 | 178,373 |
| 2018-08-21 | $17.97 | $18.25 | $17.91 | $18.22 | $18.22 | 195,205 |
| 2018-08-20 | $17.81 | $18.05 | $17.74 | $17.96 | $17.96 | 139,677 |
| 2018-08-17 | $17.98 | $18.02 | $17.75 | $17.82 | $17.82 | 116,001 |
| 2018-08-16 | $17.53 | $18.06 | $17.45 | $18.04 | $18.04 | 175,680 |
| 2018-08-15 | $17.69 | $17.77 | $17.25 | $17.50 | $17.50 | 129,179 |
| 2018-08-14 | $17.61 | $17.92 | $17.51 | $17.68 | $17.68 | 105,562 |
| 2018-08-13 | $17.37 | $17.83 | $17.31 | $17.63 | $17.63 | 159,522 |
| 2018-08-10 | $17.11 | $17.50 | $17.07 | $17.32 | $17.32 | 147,896 |
| 2018-08-09 | $17.05 | $17.89 | $16.18 | $17.18 | $17.18 | 341,954 |
| 2018-08-08 | $17.76 | $18.03 | $17.69 | $17.97 | $17.97 | 97,576 |
| 2018-08-07 | $17.66 | $17.99 | $17.66 | $17.80 | $17.80 | 130,195 |
| 2018-08-06 | $17.35 | $17.71 | $17.30 | $17.63 | $17.63 | 125,265 |
| 2018-08-03 | $17.28 | $17.42 | $17.21 | $17.40 | $17.40 | 98,726 |
| 2018-08-02 | $17.17 | $17.33 | $17.10 | $17.27 | $17.27 | 78,579 |
| 2018-08-01 | $17.45 | $17.49 | $17.10 | $17.22 | $17.22 | 120,958 |
| 2018-07-31 | $17.17 | $17.54 | $17.16 | $17.45 | $17.45 | 138,967 |
| 2018-07-30 | $17.18 | $17.48 | $17.12 | $17.13 | $17.13 | 77,541 |
| 2018-07-27 | $17.40 | $17.42 | $17.05 | $17.19 | $17.19 | 121,256 |
| 2018-07-26 | $17.20 | $17.58 | $17.10 | $17.43 | $17.43 | 133,562 |
| 2018-07-25 | $17.15 | $17.29 | $16.98 | $17.20 | $17.20 | 139,725 |
| 2018-07-24 | $17.19 | $17.27 | $16.89 | $17.17 | $17.17 | 142,037 |
| 2018-07-23 | $16.83 | $17.22 | $16.83 | $17.13 | $17.13 | 138,989 |
| 2018-07-20 | $16.72 | $16.95 | $16.57 | $16.90 | $16.90 | 144,702 |
| 2018-07-19 | $16.30 | $16.74 | $16.26 | $16.64 | $16.64 | 161,669 |
| 2018-07-18 | $16.43 | $16.64 | $16.21 | $16.37 | $16.37 | 98,677 |
| 2018-07-17 | $16.19 | $16.59 | $16.19 | $16.42 | $16.42 | 85,511 |
| 2018-07-16 | $16.50 | $16.50 | $16.07 | $16.21 | $16.21 | 121,025 |
| 2018-07-13 | $16.64 | $16.77 | $16.51 | $16.53 | $16.53 | 228,957 |
| 2018-07-12 | $16.73 | $16.82 | $16.49 | $16.67 | $16.67 | 190,444 |
| 2018-07-11 | $16.85 | $17.00 | $16.56 | $16.68 | $16.68 | 160,119 |
| 2018-07-10 | $16.79 | $16.99 | $16.69 | $16.91 | $16.91 | 166,377 |
| 2018-07-09 | $16.70 | $16.95 | $16.06 | $16.80 | $16.80 | 158,910 |
| 2018-07-06 | $16.32 | $16.57 | $16.30 | $16.35 | $16.35 | 102,607 |
| 2018-07-05 | $15.81 | $16.41 | $15.37 | $16.34 | $16.34 | 184,384 |
| 2018-07-03 | $15.41 | $15.97 | $15.41 | $15.76 | $15.76 | 164,029 |
| 2018-07-02 | $15.13 | $15.44 | $15.04 | $15.39 | $15.39 | 326,144 |
| 2018-06-29 | $15.54 | $15.70 | $15.17 | $15.26 | $15.26 | 249,861 |
| 2018-06-28 | $15.54 | $15.68 | $15.37 | $15.50 | $15.50 | 107,022 |
| 2018-06-27 | $15.82 | $16.01 | $15.54 | $15.55 | $15.55 | 170,928 |
| 2018-06-26 | $15.56 | $15.98 | $15.50 | $15.87 | $15.87 | 150,796 |
| 2018-06-25 | $15.83 | $15.86 | $15.47 | $15.55 | $15.55 | 238,426 |
| 2018-06-22 | $16.15 | $16.16 | $15.76 | $15.77 | $15.77 | 995,805 |
| 2018-06-21 | $16.54 | $16.57 | $16.06 | $16.10 | $16.10 | 236,633 |
| 2018-06-20 | $16.98 | $17.06 | $16.48 | $16.50 | $16.50 | 319,796 |
| 2018-06-19 | $16.73 | $17.22 | $16.73 | $16.96 | $16.96 | 234,349 |
| 2018-06-18 | $16.83 | $16.95 | $16.64 | $16.84 | $16.84 | 152,787 |
| 2018-06-15 | $16.92 | $17.04 | $16.82 | $16.88 | $16.88 | 293,190 |
| 2018-06-14 | $16.80 | $17.01 | $16.70 | $16.96 | $16.96 | 173,122 |
| 2018-06-13 | $16.70 | $16.94 | $16.65 | $16.77 | $16.77 | 135,590 |
| 2018-06-12 | $16.59 | $16.94 | $16.50 | $16.68 | $16.68 | 149,137 |
| 2018-06-11 | $16.65 | $16.84 | $16.39 | $16.59 | $16.59 | 198,121 |
| 2018-06-08 | $16.72 | $17.04 | $16.63 | $16.67 | $16.67 | 169,196 |
| 2018-06-07 | $16.82 | $16.91 | $16.64 | $16.69 | $16.69 | 109,595 |
| 2018-06-06 | $16.68 | $17.15 | $16.54 | $16.79 | $16.79 | 251,902 |
| 2018-06-05 | $16.50 | $16.86 | $16.46 | $16.65 | $16.65 | 171,125 |
| 2018-06-04 | $16.18 | $16.60 | $16.04 | $16.52 | $16.52 | 285,201 |
| 2018-06-01 | $15.89 | $16.27 | $15.89 | $16.12 | $16.12 | 193,994 |
| 2018-05-31 | $15.93 | $16.16 | $15.65 | $15.80 | $15.80 | 324,664 |
| 2018-05-30 | $16.15 | $16.40 | $15.82 | $15.91 | $15.91 | 1,273,688 |
| 2018-05-29 | $16.00 | $16.16 | $15.78 | $16.10 | $16.10 | 436,708 |
| 2018-05-25 | $16.34 | $16.59 | $15.98 | $16.00 | $16.00 | 458,130 |
| 2018-05-24 | $16.58 | $16.90 | $16.51 | $16.56 | $16.56 | 202,448 |
| 2018-05-23 | $16.54 | $16.93 | $16.47 | $16.59 | $16.59 | 125,458 |
| 2018-05-22 | $16.57 | $16.92 | $16.57 | $16.64 | $16.64 | 136,689 |
| 2018-05-21 | $16.70 | $16.70 | $16.29 | $16.57 | $16.57 | 137,551 |
| 2018-05-18 | $16.64 | $16.81 | $16.32 | $16.63 | $16.63 | 265,117 |
| 2018-05-17 | $15.91 | $16.33 | $15.91 | $16.22 | $16.22 | 205,313 |
| 2018-05-16 | $15.56 | $16.14 | $15.54 | $16.00 | $16.00 | 356,171 |
| 2018-05-15 | $16.50 | $16.51 | $15.53 | $15.57 | $15.57 | 333,456 |
| 2018-05-14 | $15.06 | $16.55 | $15.01 | $16.12 | $16.12 | 389,924 |
| 2018-05-11 | $14.91 | $15.85 | $14.75 | $14.91 | $14.91 | 429,374 |
| 2018-05-10 | $18.50 | $18.50 | $14.40 | $14.63 | $14.63 | 1,181,640 |
| 2018-05-09 | $19.21 | $19.45 | $18.99 | $19.43 | $19.43 | 137,520 |
| 2018-05-08 | $18.93 | $19.25 | $18.85 | $19.21 | $19.21 | 79,605 |
| 2018-05-07 | $18.92 | $19.09 | $18.78 | $18.98 | $18.98 | 82,414 |
| 2018-05-04 | $18.48 | $18.91 | $18.47 | $18.77 | $18.77 | 102,313 |
| 2018-05-03 | $18.92 | $18.92 | $18.39 | $18.50 | $18.50 | 136,573 |
| 2018-05-02 | $19.10 | $19.27 | $18.92 | $18.97 | $18.97 | 104,557 |
| 2018-05-01 | $19.07 | $19.17 | $18.71 | $19.13 | $19.13 | 78,974 |
| 2018-04-30 | $19.28 | $19.42 | $19.09 | $19.09 | $19.09 | 74,359 |
| 2018-04-27 | $19.22 | $19.30 | $19.10 | $19.25 | $19.25 | 66,278 |
| 2018-04-26 | $19.29 | $19.39 | $19.17 | $19.21 | $19.21 | 48,913 |
| 2018-04-25 | $19.26 | $19.37 | $19.00 | $19.28 | $19.28 | 66,622 |
| 2018-04-24 | $19.43 | $19.60 | $19.07 | $19.25 | $19.25 | 70,046 |
| 2018-04-23 | $19.39 | $19.46 | $19.13 | $19.33 | $19.33 | 81,265 |
| 2018-04-20 | $19.43 | $19.61 | $19.25 | $19.31 | $19.31 | 69,643 |
| 2018-04-19 | $19.51 | $19.72 | $19.45 | $19.48 | $19.48 | 57,276 |
| 2018-04-18 | $19.67 | $19.94 | $19.52 | $19.56 | $19.56 | 119,833 |
| 2018-04-17 | $19.27 | $19.68 | $19.03 | $19.60 | $19.60 | 177,257 |
| 2018-04-16 | $19.07 | $19.20 | $18.85 | $19.18 | $19.18 | 74,488 |
| 2018-04-13 | $19.10 | $19.10 | $18.54 | $18.96 | $18.96 | 83,252 |
| 2018-04-12 | $19.21 | $19.29 | $19.05 | $19.05 | $19.05 | 91,502 |
| 2018-04-11 | $19.19 | $19.44 | $18.75 | $19.21 | $19.21 | 115,919 |
| 2018-04-10 | $19.05 | $19.26 | $18.91 | $19.25 | $19.25 | 124,333 |
| 2018-04-09 | $19.16 | $19.30 | $18.84 | $18.88 | $18.88 | 113,964 |
| 2018-04-06 | $19.11 | $19.30 | $18.86 | $19.01 | $19.01 | 157,709 |
| 2018-04-05 | $19.13 | $19.44 | $18.95 | $19.14 | $19.14 | 147,975 |
| 2018-04-04 | $18.36 | $19.08 | $18.36 | $19.02 | $19.02 | 193,210 |
| 2018-04-03 | $18.34 | $18.73 | $18.28 | $18.64 | $18.64 | 165,386 |
| 2018-04-02 | $18.65 | $18.86 | $18.11 | $18.24 | $18.24 | 223,246 |
| 2018-03-29 | $18.55 | $18.92 | $18.36 | $18.75 | $18.75 | 156,508 |
| 2018-03-28 | $18.46 | $18.86 | $18.35 | $18.47 | $18.47 | 215,566 |
| 2018-03-27 | $18.65 | $18.95 | $18.40 | $18.47 | $18.47 | 190,946 |
| 2018-03-26 | $18.84 | $18.88 | $18.29 | $18.61 | $18.61 | 213,805 |
| 2018-03-23 | $19.12 | $19.17 | $18.59 | $18.61 | $18.61 | 229,457 |
| 2018-03-22 | $19.30 | $19.55 | $19.10 | $19.12 | $19.12 | 196,236 |
| 2018-03-21 | $19.40 | $19.67 | $19.15 | $19.51 | $19.51 | 113,746 |
| 2018-03-20 | $19.60 | $20.01 | $19.08 | $19.44 | $19.44 | 162,368 |
| 2018-03-19 | $19.05 | $19.62 | $19.05 | $19.57 | $19.57 | 321,267 |
| 2018-03-16 | $19.83 | $20.00 | $19.81 | $19.91 | $19.91 | 393,416 |
| 2018-03-15 | $20.27 | $20.35 | $19.76 | $19.79 | $19.79 | 298,490 |
| 2018-03-14 | $20.28 | $20.45 | $19.81 | $20.24 | $20.24 | 349,615 |
| 2018-03-13 | $19.72 | $20.45 | $19.58 | $20.35 | $20.35 | 1,133,524 |
| 2018-03-12 | $19.14 | $19.59 | $19.08 | $19.58 | $19.58 | 222,059 |
| 2018-03-09 | $18.96 | $19.39 | $18.77 | $19.14 | $19.14 | 300,314 |
| 2018-03-08 | $18.29 | $18.81 | $18.29 | $18.80 | $18.80 | 168,116 |
| 2018-03-07 | $17.74 | $18.49 | $17.74 | $18.30 | $18.30 | 190,610 |
| 2018-03-06 | $18.19 | $18.19 | $17.69 | $17.93 | $17.93 | 177,114 |
| 2018-03-05 | $18.26 | $18.56 | $17.91 | $18.13 | $18.13 | 255,990 |
| 2018-03-02 | $17.96 | $18.49 | $17.96 | $18.34 | $18.34 | 182,853 |
| 2018-03-01 | $18.35 | $18.52 | $18.01 | $18.06 | $18.06 | 249,868 |
| 2018-02-28 | $19.10 | $19.10 | $18.35 | $18.36 | $18.36 | 187,318 |
| 2018-02-27 | $19.17 | $19.30 | $18.97 | $19.04 | $19.04 | 214,775 |
| 2018-02-26 | $19.18 | $19.36 | $18.94 | $19.18 | $19.18 | 179,267 |
| 2018-02-23 | $19.00 | $19.23 | $18.78 | $19.20 | $19.20 | 184,651 |
| 2018-02-22 | $18.81 | $19.11 | $18.59 | $18.84 | $18.84 | 149,768 |
| 2018-02-21 | $18.49 | $19.29 | $18.49 | $18.73 | $18.73 | 171,778 |
| 2018-02-20 | $18.65 | $18.87 | $18.40 | $18.42 | $18.42 | 130,510 |
| 2018-02-16 | $18.99 | $19.16 | $18.70 | $18.78 | $18.78 | 111,197 |
| 2018-02-15 | $18.91 | $19.08 | $18.81 | $19.03 | $19.03 | 130,480 |
| 2018-02-14 | $18.21 | $18.80 | $18.08 | $18.76 | $18.76 | 143,379 |
| 2018-02-13 | $18.45 | $18.60 | $18.11 | $18.41 | $18.41 | 129,169 |
| 2018-02-12 | $18.51 | $18.75 | $18.34 | $18.50 | $18.50 | 197,037 |
| 2018-02-09 | $18.03 | $18.53 | $17.74 | $18.40 | $18.40 | 269,071 |
| 2018-02-08 | $17.95 | $18.35 | $17.65 | $17.85 | $17.85 | 163,624 |
| 2018-02-07 | $17.52 | $18.05 | $17.20 | $17.94 | $17.94 | 150,168 |
| 2018-02-06 | $16.87 | $17.66 | $16.76 | $17.54 | $17.54 | 293,034 |
| 2018-02-05 | $18.18 | $18.42 | $17.21 | $17.23 | $17.23 | 234,237 |
| 2018-02-02 | $18.79 | $18.88 | $18.35 | $18.37 | $18.37 | 134,036 |
| 2018-02-01 | $18.62 | $18.97 | $18.34 | $18.94 | $18.94 | 149,263 |
| 2018-01-31 | $19.15 | $19.18 | $18.58 | $18.64 | $18.64 | 182,918 |
| 2018-01-30 | $19.42 | $19.44 | $18.92 | $18.92 | $18.92 | 240,930 |
| 2018-01-29 | $19.52 | $19.79 | $19.45 | $19.59 | $19.59 | 140,599 |
| 2018-01-26 | $19.49 | $19.84 | $19.23 | $19.58 | $19.58 | 159,870 |
| 2018-01-25 | $19.39 | $19.44 | $19.14 | $19.40 | $19.40 | 88,811 |
| 2018-01-24 | $19.40 | $19.58 | $19.17 | $19.32 | $19.32 | 122,600 |
| 2018-01-23 | $19.40 | $19.59 | $19.26 | $19.39 | $19.39 | 76,296 |
| 2018-01-22 | $19.41 | $19.60 | $19.21 | $19.37 | $19.37 | 113,609 |
| 2018-01-19 | $19.41 | $19.48 | $19.20 | $19.37 | $19.37 | 111,964 |
| 2018-01-18 | $19.33 | $19.50 | $19.00 | $19.46 | $19.46 | 178,604 |
| 2018-01-17 | $18.89 | $19.47 | $18.80 | $19.45 | $19.45 | 231,749 |
| 2018-01-16 | $18.53 | $18.88 | $18.52 | $18.78 | $18.78 | 204,553 |
| 2018-01-12 | $18.14 | $18.81 | $18.14 | $18.56 | $18.56 | 170,652 |
| 2018-01-11 | $17.82 | $18.19 | $17.77 | $18.16 | $18.16 | 133,489 |
| 2018-01-10 | $17.83 | $17.96 | $17.60 | $17.82 | $17.82 | 169,281 |
| 2018-01-09 | $18.06 | $18.24 | $17.90 | $17.92 | $17.92 | 125,510 |
| 2018-01-08 | $18.06 | $18.23 | $17.75 | $18.03 | $18.03 | 200,486 |
| 2018-01-05 | $18.36 | $18.48 | $17.94 | $18.06 | $18.06 | 161,688 |
| 2018-01-04 | $18.90 | $18.96 | $18.22 | $18.28 | $18.28 | 167,692 |
| 2018-01-03 | $19.17 | $19.55 | $18.64 | $18.77 | $18.77 | 290,659 |
| 2018-01-02 | $19.30 | $19.48 | $19.01 | $19.17 | $19.17 | 263,019 |
| 2017-12-29 | $19.76 | $19.90 | $19.23 | $19.24 | $19.24 | 250,930 |
| 2017-12-28 | $19.77 | $19.95 | $19.66 | $19.74 | $19.74 | 147,932 |
| 2017-12-27 | $19.64 | $19.95 | $19.59 | $19.75 | $19.75 | 234,104 |
| 2017-12-26 | $19.34 | $19.80 | $19.26 | $19.64 | $19.64 | 159,394 |
| 2017-12-22 | $19.50 | $19.75 | $19.27 | $19.37 | $19.37 | 153,235 |
| 2017-12-21 | $19.18 | $19.68 | $19.18 | $19.50 | $19.50 | 191,946 |
| 2017-12-20 | $19.09 | $19.60 | $19.09 | $19.31 | $19.31 | 214,842 |
| 2017-12-19 | $19.59 | $19.68 | $19.15 | $19.18 | $19.18 | 184,638 |
| 2017-12-18 | $19.40 | $19.61 | $19.16 | $19.52 | $19.52 | 209,099 |
| 2017-12-15 | $18.74 | $19.31 | $18.74 | $19.30 | $19.30 | 663,866 |
| 2017-12-14 | $19.22 | $19.42 | $18.63 | $18.73 | $18.73 | 164,067 |
| 2017-12-13 | $19.25 | $19.50 | $19.01 | $19.21 | $19.21 | 161,700 |
| 2017-12-12 | $18.64 | $19.35 | $18.58 | $19.26 | $19.26 | 262,921 |
| 2017-12-11 | $18.50 | $18.75 | $18.27 | $18.60 | $18.60 | 158,158 |
| 2017-12-08 | $18.47 | $18.57 | $18.33 | $18.46 | $18.46 | 108,118 |
| 2017-12-07 | $18.33 | $18.52 | $18.16 | $18.32 | $18.32 | 172,716 |
| 2017-12-06 | $18.63 | $18.68 | $18.21 | $18.33 | $18.33 | 131,398 |
| 2017-12-05 | $18.88 | $19.11 | $18.56 | $18.68 | $18.68 | 155,072 |
| 2017-12-04 | $19.29 | $19.56 | $18.89 | $18.89 | $18.89 | 150,815 |
| 2017-12-01 | $19.60 | $19.75 | $18.68 | $19.18 | $19.18 | 257,163 |
| 2017-11-30 | $19.20 | $19.60 | $19.00 | $19.59 | $19.59 | 736,875 |
| 2017-11-29 | $18.26 | $19.20 | $18.26 | $19.08 | $19.08 | 663,652 |
| 2017-11-28 | $18.03 | $18.43 | $17.90 | $18.19 | $18.19 | 490,490 |
| 2017-11-27 | $18.32 | $18.60 | $17.85 | $18.03 | $18.03 | 262,257 |
| 2017-11-24 | $18.86 | $18.86 | $18.10 | $18.30 | $18.30 | 194,712 |
| 2017-11-22 | $18.89 | $19.14 | $18.80 | $18.90 | $18.90 | 206,389 |
| 2017-11-21 | $18.37 | $19.02 | $18.36 | $18.88 | $18.88 | 220,001 |
| 2017-11-20 | $18.20 | $18.47 | $18.01 | $18.33 | $18.33 | 139,052 |
| 2017-11-17 | $18.04 | $18.48 | $18.04 | $18.38 | $18.38 | 115,080 |
| 2017-11-16 | $17.92 | $18.17 | $17.83 | $18.15 | $18.15 | 141,981 |
| 2017-11-15 | $17.71 | $18.01 | $17.36 | $17.86 | $17.86 | 196,979 |
| 2017-11-14 | $17.86 | $18.07 | $17.53 | $17.76 | $17.76 | 225,116 |
| 2017-11-13 | $18.55 | $18.55 | $17.77 | $17.86 | $17.86 | 229,421 |
| 2017-11-10 | $18.73 | $19.22 | $18.46 | $18.55 | $18.55 | 305,759 |
| 2017-11-09 | $17.00 | $19.15 | $17.00 | $18.81 | $18.81 | 387,642 |
| 2017-11-08 | $17.76 | $18.30 | $17.52 | $17.81 | $17.81 | 268,585 |
| 2017-11-07 | $17.98 | $18.16 | $17.79 | $17.89 | $17.89 | 175,908 |
| 2017-11-06 | $19.15 | $19.15 | $17.95 | $17.97 | $17.97 | 293,594 |
| 2017-11-03 | $18.49 | $19.13 | $18.49 | $19.12 | $19.12 | 323,512 |
| 2017-11-02 | $18.49 | $18.54 | $18.24 | $18.52 | $18.52 | 150,224 |
| 2017-11-01 | $18.18 | $18.54 | $18.02 | $18.43 | $18.43 | 178,700 |
| 2017-10-31 | $18.22 | $18.43 | $17.98 | $18.07 | $18.07 | 205,582 |
| 2017-10-30 | $18.36 | $18.52 | $17.88 | $18.15 | $18.15 | 142,204 |
| 2017-10-27 | $18.48 | $18.50 | $18.24 | $18.41 | $18.41 | 126,448 |
| 2017-10-26 | $18.20 | $18.65 | $18.19 | $18.41 | $18.41 | 212,324 |
| 2017-10-25 | $18.26 | $18.41 | $18.02 | $18.18 | $18.18 | 197,029 |
| 2017-10-24 | $18.31 | $18.45 | $17.87 | $18.25 | $18.25 | 162,198 |
| 2017-10-23 | $18.52 | $18.52 | $18.14 | $18.26 | $18.26 | 176,474 |
| 2017-10-20 | $18.54 | $18.67 | $18.41 | $18.50 | $18.50 | 109,969 |
| 2017-10-19 | $18.41 | $18.54 | $17.97 | $18.45 | $18.45 | 118,304 |
| 2017-10-18 | $18.40 | $18.67 | $18.35 | $18.54 | $18.54 | 133,982 |
| 2017-10-17 | $18.66 | $18.66 | $18.35 | $18.48 | $18.48 | 158,146 |
| 2017-10-16 | $18.73 | $19.04 | $18.67 | $18.74 | $18.74 | 235,770 |
| 2017-10-13 | $18.70 | $18.73 | $17.79 | $18.67 | $18.67 | 134,854 |
| 2017-10-12 | $18.85 | $18.86 | $18.57 | $18.71 | $18.71 | 139,253 |
| 2017-10-11 | $18.80 | $19.04 | $18.72 | $18.86 | $18.86 | 148,946 |
| 2017-10-10 | $18.70 | $18.86 | $18.59 | $18.70 | $18.70 | 91,230 |
| 2017-10-09 | $19.00 | $19.00 | $18.63 | $18.70 | $18.70 | 112,206 |
| 2017-10-06 | $18.99 | $19.02 | $18.80 | $18.94 | $18.94 | 86,049 |
| 2017-10-05 | $18.31 | $19.05 | $18.31 | $18.96 | $18.96 | 284,854 |
| 2017-10-04 | $18.60 | $18.80 | $18.45 | $18.49 | $18.49 | 190,327 |
| 2017-10-03 | $18.74 | $18.83 | $18.35 | $18.55 | $18.55 | 259,616 |
| 2017-10-02 | $17.97 | $18.70 | $17.92 | $18.69 | $18.69 | 332,787 |
| 2017-09-29 | $17.85 | $18.25 | $17.81 | $17.87 | $17.87 | 242,873 |
| 2017-09-28 | $17.90 | $17.97 | $17.73 | $17.89 | $17.89 | 139,385 |
| 2017-09-27 | $17.45 | $18.00 | $17.33 | $17.99 | $17.99 | 235,049 |
| 2017-09-26 | $16.80 | $18.00 | $16.80 | $17.48 | $17.48 | 395,257 |
| 2017-09-25 | $16.04 | $16.65 | $15.91 | $16.27 | $16.27 | 204,141 |
| 2017-09-22 | $16.42 | $16.42 | $15.85 | $16.10 | $16.10 | 173,949 |
| 2017-09-21 | $15.73 | $17.00 | $15.72 | $16.40 | $16.40 | 403,793 |
| 2017-09-20 | $15.69 | $15.79 | $15.56 | $15.64 | $15.64 | 93,324 |
| 2017-09-19 | $15.84 | $15.89 | $15.46 | $15.66 | $15.66 | 150,228 |
| 2017-09-18 | $15.74 | $16.00 | $15.72 | $15.78 | $15.78 | 106,229 |
| 2017-09-15 | $15.82 | $15.87 | $15.68 | $15.73 | $15.73 | 291,567 |
| 2017-09-14 | $15.71 | $15.91 | $15.65 | $15.78 | $15.78 | 107,827 |
| 2017-09-13 | $15.76 | $15.98 | $15.67 | $15.69 | $15.69 | 114,951 |
| 2017-09-12 | $15.79 | $16.04 | $15.74 | $15.77 | $15.77 | 146,836 |
| 2017-09-11 | $15.68 | $15.96 | $15.68 | $15.79 | $15.79 | 152,682 |
| 2017-09-08 | $15.54 | $15.91 | $15.51 | $15.68 | $15.68 | 143,286 |
| 2017-09-07 | $15.67 | $15.69 | $15.40 | $15.54 | $15.54 | 119,249 |
| 2017-09-06 | $15.78 | $15.95 | $15.55 | $15.65 | $15.65 | 141,276 |
| 2017-09-05 | $15.87 | $15.89 | $15.53 | $15.73 | $15.73 | 184,883 |
| 2017-09-01 | $15.98 | $16.01 | $15.56 | $15.88 | $15.88 | 159,465 |
| 2017-08-31 | $15.55 | $16.10 | $15.55 | $16.01 | $16.01 | 166,371 |
| 2017-08-30 | $15.75 | $15.75 | $15.47 | $15.48 | $15.48 | 112,014 |
| 2017-08-29 | $15.58 | $15.84 | $15.38 | $15.73 | $15.73 | 248,414 |
| 2017-08-28 | $15.69 | $15.73 | $15.44 | $15.68 | $15.68 | 166,554 |
| 2017-08-25 | $15.60 | $15.77 | $15.45 | $15.55 | $15.55 | 169,482 |
| 2017-08-24 | $15.44 | $15.67 | $15.42 | $15.43 | $15.43 | 118,244 |
| 2017-08-23 | $15.36 | $15.53 | $15.25 | $15.44 | $15.44 | 135,002 |
| 2017-08-22 | $15.01 | $15.55 | $14.99 | $15.49 | $15.49 | 318,939 |
| 2017-08-21 | $15.15 | $15.18 | $14.81 | $15.07 | $15.07 | 168,017 |
| 2017-08-18 | $14.67 | $15.34 | $14.53 | $15.22 | $15.22 | 268,133 |
| 2017-08-17 | $14.87 | $15.03 | $14.71 | $14.73 | $14.73 | 156,662 |
| 2017-08-16 | $14.87 | $14.99 | $14.80 | $14.89 | $14.89 | 119,418 |
| 2017-08-15 | $14.73 | $14.98 | $14.60 | $14.80 | $14.80 | 141,760 |
| 2017-08-14 | $14.97 | $14.98 | $14.61 | $14.76 | $14.76 | 171,385 |
| 2017-08-11 | $15.22 | $15.38 | $14.69 | $14.89 | $14.89 | 246,952 |
| 2017-08-10 | $15.94 | $15.94 | $15.12 | $15.27 | $15.27 | 368,588 |
| 2017-08-09 | $15.65 | $16.13 | $15.53 | $15.54 | $15.54 | 253,986 |
| 2017-08-08 | $16.00 | $16.21 | $15.59 | $15.64 | $15.64 | 206,774 |
| 2017-08-07 | $15.99 | $16.22 | $15.83 | $15.94 | $15.94 | 171,508 |
| 2017-08-04 | $15.77 | $16.09 | $15.57 | $15.98 | $15.98 | 157,921 |
| 2017-08-03 | $16.10 | $16.12 | $15.36 | $15.72 | $15.72 | 365,449 |
| 2017-08-02 | $16.73 | $16.87 | $15.91 | $16.06 | $16.06 | 237,684 |
| 2017-08-01 | $17.31 | $17.31 | $16.56 | $16.67 | $16.67 | 419,183 |
| 2017-07-31 | $17.55 | $17.57 | $17.26 | $17.28 | $17.28 | 130,420 |
| 2017-07-28 | $17.20 | $17.66 | $17.20 | $17.56 | $17.56 | 118,700 |
| 2017-07-27 | $17.72 | $17.86 | $17.11 | $17.29 | $17.29 | 210,386 |
| 2017-07-26 | $17.72 | $17.85 | $17.55 | $17.62 | $17.62 | 128,892 |
| 2017-07-25 | $17.80 | $17.97 | $17.50 | $17.71 | $17.71 | 152,686 |
| 2017-07-24 | $18.48 | $18.48 | $17.52 | $17.75 | $17.75 | 174,757 |
| 2017-07-21 | $18.09 | $18.67 | $17.89 | $18.45 | $18.45 | 574,627 |
| 2017-07-20 | $17.76 | $18.10 | $17.76 | $17.92 | $17.92 | 131,487 |
| 2017-07-19 | $17.95 | $18.00 | $17.54 | $17.74 | $17.74 | 180,391 |
| 2017-07-18 | $17.89 | $17.98 | $17.70 | $17.87 | $17.87 | 96,558 |
| 2017-07-17 | $17.81 | $18.09 | $17.68 | $17.95 | $17.95 | 156,528 |
| 2017-07-14 | $17.85 | $18.04 | $17.71 | $17.82 | $17.82 | 143,451 |
| 2017-07-13 | $17.90 | $17.90 | $17.45 | $17.84 | $17.84 | 130,669 |
| 2017-07-12 | $18.00 | $18.00 | $17.81 | $17.85 | $17.85 | 208,766 |
| 2017-07-11 | $17.64 | $18.09 | $17.64 | $17.86 | $17.86 | 151,073 |
| 2017-07-10 | $18.10 | $18.10 | $17.52 | $17.62 | $17.62 | 175,852 |
| 2017-07-07 | $17.90 | $18.14 | $17.79 | $18.10 | $18.10 | 212,461 |
| 2017-07-06 | $17.84 | $18.04 | $16.83 | $17.91 | $17.91 | 190,644 |
| 2017-07-05 | $17.93 | $18.10 | $17.78 | $17.95 | $17.95 | 175,389 |
| 2017-07-03 | $17.85 | $18.16 | $17.77 | $17.93 | $17.93 | 136,940 |
| 2017-06-30 | $17.60 | $17.95 | $17.52 | $17.86 | $17.86 | 255,908 |
| 2017-06-29 | $17.65 | $17.70 | $17.49 | $17.60 | $17.60 | 241,575 |
| 2017-06-28 | $17.38 | $17.68 | $17.25 | $17.68 | $17.68 | 287,602 |
| 2017-06-27 | $17.70 | $17.70 | $17.23 | $17.26 | $17.26 | 176,491 |
| 2017-06-26 | $17.87 | $17.89 | $17.56 | $17.74 | $17.74 | 147,134 |
| 2017-06-23 | $17.60 | $17.82 | $17.41 | $17.79 | $17.79 | 215,115 |
| 2017-06-22 | $17.48 | $17.88 | $17.48 | $17.65 | $17.65 | 406,418 |
| 2017-06-21 | $17.19 | $17.76 | $17.19 | $17.48 | $17.48 | 278,496 |
| 2017-06-20 | $16.88 | $17.75 | $16.80 | $17.14 | $17.14 | 440,805 |
| 2017-06-19 | $16.75 | $17.00 | $16.55 | $16.93 | $16.93 | 360,679 |
| 2017-06-16 | $16.50 | $16.92 | $16.32 | $16.62 | $16.62 | 973,528 |
| 2017-06-15 | $16.07 | $16.33 | $15.84 | $16.18 | $16.18 | 275,861 |
| 2017-06-14 | $16.52 | $16.61 | $16.17 | $16.22 | $16.22 | 350,848 |
| 2017-06-13 | $16.68 | $16.68 | $16.03 | $16.49 | $16.49 | 489,182 |
| 2017-06-12 | $16.76 | $17.00 | $16.38 | $16.60 | $16.60 | 311,913 |
| 2017-06-09 | $17.06 | $17.24 | $16.74 | $16.84 | $16.84 | 240,607 |
| 2017-06-08 | $17.02 | $17.29 | $16.83 | $17.11 | $17.11 | 261,239 |
| 2017-06-07 | $16.95 | $17.34 | $16.78 | $16.95 | $16.95 | 182,012 |
| 2017-06-06 | $17.02 | $17.14 | $16.77 | $16.92 | $16.92 | 242,367 |
| 2017-06-05 | $17.16 | $17.16 | $16.61 | $17.06 | $17.06 | 207,361 |
| 2017-06-02 | $17.20 | $17.35 | $16.92 | $17.14 | $17.14 | 298,186 |
| 2017-06-01 | $16.98 | $17.37 | $16.77 | $17.09 | $17.09 | 386,512 |
| 2017-05-31 | $17.05 | $17.41 | $16.95 | $17.07 | $17.07 | 1,842,443 |
| 2017-05-30 | $16.90 | $17.84 | $16.76 | $17.07 | $17.07 | 700,970 |
| 2017-05-26 | $15.67 | $17.36 | $15.66 | $16.97 | $16.97 | 1,459,361 |
| 2017-05-25 | $15.50 | $15.71 | $15.37 | $15.47 | $15.47 | 273,126 |
| 2017-05-24 | $15.57 | $15.75 | $15.41 | $15.50 | $15.50 | 250,268 |
| 2017-05-23 | $15.59 | $15.69 | $15.37 | $15.56 | $15.56 | 175,010 |
| 2017-05-22 | $15.48 | $15.71 | $15.39 | $15.54 | $15.54 | 160,602 |
| 2017-05-19 | $15.58 | $15.98 | $15.31 | $15.45 | $15.45 | 194,453 |
| 2017-05-18 | $15.27 | $15.63 | $15.12 | $15.55 | $15.55 | 220,842 |
| 2017-05-17 | $15.62 | $15.83 | $15.31 | $15.33 | $15.33 | 217,957 |
| 2017-05-16 | $15.80 | $15.99 | $15.72 | $15.79 | $15.79 | 317,673 |
| 2017-05-15 | $16.13 | $16.33 | $15.76 | $15.80 | $15.80 | 351,884 |
| 2017-05-12 | $15.86 | $16.48 | $15.76 | $16.22 | $16.22 | 388,562 |
| 2017-05-11 | $15.08 | $15.93 | $15.04 | $15.87 | $15.87 | 504,684 |
| 2017-05-10 | $14.76 | $15.13 | $14.71 | $15.11 | $15.11 | 328,842 |
| 2017-05-09 | $14.04 | $14.98 | $13.15 | $14.73 | $14.73 | 537,095 |
| 2017-05-08 | $14.95 | $15.18 | $14.80 | $14.94 | $14.94 | 310,975 |
| 2017-05-05 | $15.20 | $15.22 | $14.80 | $15.00 | $15.00 | 195,106 |
| 2017-05-04 | $14.96 | $15.15 | $14.80 | $15.14 | $15.14 | 127,177 |
| 2017-05-03 | $15.30 | $15.32 | $14.67 | $14.92 | $14.92 | 269,779 |
| 2017-05-02 | $15.25 | $15.61 | $15.12 | $15.35 | $15.35 | 237,049 |
| 2017-05-01 | $15.12 | $15.36 | $14.98 | $15.21 | $15.21 | 169,221 |
| 2017-04-28 | $15.20 | $15.30 | $15.01 | $15.10 | $15.10 | 154,615 |
| 2017-04-27 | $15.32 | $15.47 | $15.11 | $15.16 | $15.16 | 164,986 |
| 2017-04-26 | $15.04 | $15.37 | $14.94 | $15.32 | $15.32 | 263,401 |
| 2017-04-25 | $14.99 | $15.19 | $14.90 | $15.00 | $15.00 | 172,027 |
| 2017-04-24 | $14.89 | $15.06 | $14.70 | $14.87 | $14.87 | 509,874 |
| 2017-04-21 | $14.66 | $14.75 | $14.41 | $14.74 | $14.74 | 236,495 |
| 2017-04-20 | $14.56 | $14.77 | $14.45 | $14.65 | $14.65 | 213,446 |
| 2017-04-19 | $14.50 | $14.92 | $14.48 | $14.51 | $14.51 | 154,474 |
| 2017-04-18 | $14.75 | $14.75 | $14.27 | $14.54 | $14.54 | 209,411 |
| 2017-04-17 | $14.82 | $14.97 | $14.66 | $14.88 | $14.88 | 167,843 |
| 2017-04-13 | $14.70 | $14.95 | $14.55 | $14.80 | $14.80 | 237,141 |
| 2017-04-12 | $14.63 | $14.83 | $14.45 | $14.76 | $14.76 | 175,273 |
| 2017-04-11 | $14.57 | $14.85 | $14.52 | $14.66 | $14.66 | 200,035 |
| 2017-04-10 | $14.67 | $14.90 | $14.35 | $14.56 | $14.56 | 220,012 |
| 2017-04-07 | $14.33 | $14.67 | $14.14 | $14.62 | $14.62 | 387,166 |
| 2017-04-06 | $14.25 | $14.52 | $14.06 | $14.37 | $14.37 | 261,618 |
| 2017-04-05 | $14.32 | $14.45 | $14.01 | $14.20 | $14.20 | 372,354 |
| 2017-04-04 | $14.10 | $14.42 | $14.07 | $14.30 | $14.30 | 289,629 |
| 2017-04-03 | $14.53 | $14.57 | $14.11 | $14.17 | $14.17 | 296,461 |
| 2017-03-31 | $14.75 | $14.82 | $14.31 | $14.50 | $14.50 | 383,264 |
| 2017-03-30 | $14.71 | $14.89 | $14.58 | $14.73 | $14.73 | 561,670 |
| 2017-03-29 | $14.65 | $14.81 | $14.49 | $14.69 | $14.69 | 440,943 |
| 2017-03-28 | $14.18 | $14.81 | $14.04 | $14.63 | $14.63 | 368,187 |
| 2017-03-27 | $13.59 | $14.32 | $13.55 | $14.27 | $14.27 | 334,259 |
| 2017-03-24 | $13.71 | $13.98 | $13.54 | $13.76 | $13.76 | 234,135 |
| 2017-03-23 | $13.60 | $14.00 | $13.42 | $13.71 | $13.71 | 244,292 |
| 2017-03-22 | $13.58 | $13.83 | $13.37 | $13.60 | $13.60 | 247,951 |
| 2017-03-21 | $14.31 | $14.32 | $13.51 | $13.51 | $13.51 | 349,764 |
| 2017-03-20 | $13.70 | $14.33 | $13.67 | $14.27 | $14.27 | 277,668 |
| 2017-03-17 | $13.31 | $13.94 | $13.24 | $13.75 | $13.75 | 924,173 |
| 2017-03-16 | $13.42 | $13.64 | $13.12 | $13.35 | $13.35 | 529,975 |
| 2017-03-15 | $12.20 | $13.51 | $12.10 | $13.43 | $13.43 | 1,008,040 |
| 2017-03-14 | $13.96 | $13.96 | $12.05 | $12.20 | $12.20 | 1,640,734 |
| 2017-03-13 | $14.56 | $14.87 | $14.36 | $14.74 | $14.74 | 285,323 |
| 2017-03-10 | $14.72 | $14.97 | $14.46 | $14.62 | $14.62 | 175,588 |
| 2017-03-09 | $14.86 | $15.04 | $14.60 | $14.64 | $14.64 | 270,534 |
| 2017-03-08 | $15.06 | $15.20 | $14.73 | $14.83 | $14.83 | 280,600 |
| 2017-03-07 | $14.77 | $15.12 | $14.65 | $14.97 | $14.97 | 239,501 |
| 2017-03-06 | $15.04 | $15.13 | $14.82 | $14.87 | $14.87 | 280,074 |
| 2017-03-03 | $15.14 | $15.54 | $14.99 | $15.03 | $15.03 | 316,208 |
| 2017-03-02 | $15.50 | $15.82 | $15.13 | $15.14 | $15.14 | 349,696 |
| 2017-03-01 | $15.67 | $15.70 | $15.45 | $15.53 | $15.53 | 267,228 |
| 2017-02-28 | $15.72 | $15.74 | $15.26 | $15.47 | $15.47 | 413,830 |
| 2017-02-27 | $15.20 | $15.77 | $15.11 | $15.72 | $15.72 | 324,385 |
| 2017-02-24 | $14.66 | $15.29 | $14.66 | $15.19 | $15.19 | 394,668 |
| 2017-02-23 | $14.12 | $14.89 | $14.09 | $14.81 | $14.81 | 347,299 |
| 2017-02-22 | $14.21 | $14.40 | $14.00 | $14.12 | $14.12 | 470,222 |
| 2017-02-21 | $16.48 | $16.71 | $14.09 | $14.20 | $14.20 | 1,612,838 |
| 2017-02-17 | $18.20 | $18.50 | $17.88 | $18.40 | $18.40 | 452,209 |
| 2017-02-16 | $18.00 | $18.13 | $17.33 | $18.00 | $18.00 | 414,845 |
| 2017-02-15 | $17.47 | $18.09 | $17.45 | $18.00 | $18.00 | 314,146 |
| 2017-02-14 | $17.16 | $17.55 | $17.11 | $17.51 | $17.51 | 243,583 |
| 2017-02-13 | $16.81 | $17.23 | $16.73 | $17.20 | $17.20 | 312,783 |
| 2017-02-10 | $16.65 | $16.93 | $16.61 | $16.72 | $16.72 | 235,203 |
| 2017-02-09 | $16.63 | $16.95 | $16.57 | $16.66 | $16.66 | 281,342 |
| 2017-02-08 | $15.82 | $16.76 | $15.68 | $16.62 | $16.62 | 384,816 |
| 2017-02-07 | $16.08 | $16.16 | $15.76 | $15.81 | $15.81 | 348,020 |
| 2017-02-06 | $17.52 | $17.52 | $15.92 | $16.00 | $16.00 | 229,922 |
| 2017-02-03 | $15.99 | $16.20 | $15.80 | $16.12 | $16.12 | 239,671 |
| 2017-02-02 | $15.89 | $16.16 | $15.76 | $15.84 | $15.84 | 239,968 |
| 2017-02-01 | $15.84 | $16.05 | $15.65 | $16.02 | $16.02 | 431,861 |
| 2017-01-31 | $15.10 | $15.80 | $15.03 | $15.75 | $15.75 | 229,922 |
| 2017-01-30 | $15.54 | $15.76 | $15.05 | $15.21 | $15.21 | 206,628 |
| 2017-01-27 | $15.52 | $15.67 | $15.30 | $15.58 | $15.58 | 291,646 |
| 2017-01-26 | $15.88 | $16.00 | $15.51 | $15.53 | $15.53 | 245,977 |
| 2017-01-25 | $15.82 | $16.19 | $15.82 | $15.92 | $15.92 | 203,518 |
| 2017-01-24 | $15.79 | $15.89 | $15.50 | $15.65 | $15.65 | 296,802 |
| 2017-01-23 | $15.94 | $16.08 | $15.63 | $15.77 | $15.77 | 294,592 |
| 2017-01-20 | $16.05 | $16.26 | $15.64 | $15.84 | $15.84 | 390,025 |
| 2017-01-19 | $16.48 | $16.48 | $16.00 | $16.01 | $16.01 | 416,673 |
| 2017-01-18 | $16.63 | $16.89 | $16.38 | $16.56 | $16.56 | 438,920 |
| 2017-01-17 | $17.16 | $17.20 | $16.31 | $16.51 | $16.51 | 856,722 |
| 2017-01-13 | $17.26 | $17.44 | $17.09 | $17.15 | $17.15 | 359,449 |
| 2017-01-12 | $17.18 | $17.42 | $16.98 | $17.33 | $17.33 | 488,956 |
| 2017-01-11 | $18.16 | $18.25 | $17.11 | $17.25 | $17.25 | 537,543 |
| 2017-01-10 | $18.75 | $19.00 | $18.02 | $18.16 | $18.16 | 378,091 |
| 2017-01-09 | $18.37 | $18.75 | $18.15 | $18.61 | $18.61 | 209,527 |
| 2017-01-06 | $18.83 | $18.86 | $18.29 | $18.30 | $18.30 | 284,508 |
| 2017-01-05 | $19.47 | $19.64 | $18.60 | $18.70 | $18.70 | 386,641 |
| 2017-01-04 | $18.42 | $19.47 | $18.32 | $19.39 | $19.39 | 525,595 |
| 2017-01-03 | $18.61 | $18.86 | $18.33 | $18.50 | $18.50 | 515,881 |
| 2016-12-30 | $18.40 | $18.51 | $18.32 | $18.42 | $18.42 | 398,104 |
| 2016-12-29 | $18.53 | $18.86 | $18.30 | $18.38 | $18.38 | 260,675 |
| 2016-12-28 | $18.51 | $18.86 | $18.13 | $18.53 | $18.53 | 430,428 |
| 2016-12-27 | $19.69 | $19.95 | $18.38 | $18.57 | $18.57 | 818,801 |
| 2016-12-23 | $20.04 | $20.73 | $20.04 | $20.43 | $20.43 | 251,640 |
| 2016-12-22 | $20.22 | $20.45 | $19.95 | $20.06 | $20.06 | 124,662 |
| 2016-12-21 | $20.69 | $20.89 | $19.80 | $20.19 | $20.19 | 214,431 |
| 2016-12-20 | $20.43 | $20.73 | $19.93 | $20.69 | $20.69 | 349,412 |
| 2016-12-19 | $21.24 | $21.45 | $20.15 | $20.30 | $20.30 | 357,853 |
| 2016-12-16 | $20.87 | $21.75 | $20.84 | $21.00 | $21.00 | 1,999,800 |
| 2016-12-15 | $19.95 | $20.77 | $19.84 | $20.62 | $20.62 | 289,921 |
| 2016-12-14 | $19.94 | $20.35 | $19.71 | $19.88 | $19.88 | 275,359 |
| 2016-12-13 | $19.79 | $20.34 | $19.71 | $19.89 | $19.89 | 289,446 |
| 2016-12-12 | $19.58 | $19.91 | $19.42 | $19.66 | $19.66 | 395,930 |
| 2016-12-09 | $20.12 | $20.34 | $19.65 | $19.73 | $19.73 | 301,318 |
| 2016-12-08 | $19.68 | $20.00 | $19.34 | $19.96 | $19.96 | 227,088 |
| 2016-12-07 | $20.50 | $20.69 | $19.36 | $19.65 | $19.65 | 445,206 |
| 2016-12-06 | $20.77 | $20.99 | $20.31 | $20.88 | $20.88 | 237,754 |
| 2016-12-05 | $20.31 | $21.00 | $20.25 | $20.77 | $20.77 | 282,456 |
| 2016-12-02 | $19.67 | $20.39 | $19.55 | $20.19 | $20.19 | 202,642 |
| 2016-12-01 | $20.26 | $20.39 | $19.57 | $19.67 | $19.67 | 320,245 |
| 2016-11-30 | $20.42 | $20.45 | $19.81 | $20.27 | $20.27 | 227,354 |
| 2016-11-29 | $20.38 | $20.50 | $20.04 | $20.33 | $20.33 | 213,088 |
| 2016-11-28 | $20.64 | $20.94 | $20.29 | $20.35 | $20.35 | 211,216 |
| 2016-11-25 | $20.66 | $20.80 | $20.33 | $20.64 | $20.64 | 94,139 |
| 2016-11-23 | $19.62 | $20.67 | $19.15 | $20.65 | $20.65 | 268,717 |
| 2016-11-22 | $20.11 | $20.24 | $19.72 | $19.86 | $19.86 | 382,547 |
| 2016-11-21 | $21.40 | $21.45 | $20.01 | $20.11 | $20.11 | 513,811 |
| 2016-11-18 | $21.60 | $21.66 | $21.05 | $21.21 | $21.21 | 239,750 |
| 2016-11-17 | $21.30 | $21.58 | $21.03 | $21.55 | $21.55 | 382,738 |
| 2016-11-16 | $20.91 | $21.40 | $20.70 | $21.23 | $21.23 | 387,124 |
| 2016-11-15 | $20.51 | $21.26 | $20.21 | $21.01 | $21.01 | 662,682 |
| 2016-11-14 | $20.94 | $20.97 | $20.30 | $20.52 | $20.52 | 525,426 |
| 2016-11-11 | $20.23 | $20.95 | $19.89 | $20.93 | $20.93 | 685,019 |
| 2016-11-10 | $20.55 | $20.95 | $20.24 | $20.41 | $20.41 | 689,495 |
| 2016-11-09 | $18.34 | $20.73 | $18.34 | $20.51 | $20.51 | 1,028,205 |
| 2016-11-08 | $17.85 | $18.16 | $17.41 | $17.63 | $17.63 | 414,350 |
| 2016-11-07 | $17.56 | $18.03 | $17.56 | $17.95 | $17.95 | 238,549 |
| 2016-11-04 | $16.99 | $17.59 | $16.87 | $17.34 | $17.34 | 378,800 |
| 2016-11-03 | $18.35 | $18.35 | $16.95 | $16.99 | $16.99 | 383,336 |
| 2016-11-02 | $18.48 | $18.57 | $18.04 | $18.26 | $18.26 | 305,118 |
| 2016-11-01 | $18.09 | $18.55 | $17.96 | $18.47 | $18.47 | 350,435 |
| 2016-10-31 | $17.85 | $18.14 | $17.64 | $18.14 | $18.14 | 497,330 |
| 2016-10-28 | $18.31 | $18.31 | $17.37 | $17.89 | $17.89 | 421,119 |
| 2016-10-27 | $18.34 | $18.68 | $18.24 | $18.40 | $18.40 | 244,535 |
| 2016-10-26 | $18.48 | $18.63 | $18.05 | $18.18 | $18.18 | 255,448 |
| 2016-10-25 | $18.51 | $18.78 | $18.38 | $18.48 | $18.48 | 130,566 |
| 2016-10-24 | $18.67 | $18.74 | $18.39 | $18.48 | $18.48 | 212,943 |
| 2016-10-21 | $18.34 | $18.74 | $18.08 | $18.59 | $18.59 | 273,370 |
| 2016-10-20 | $18.13 | $18.49 | $18.06 | $18.45 | $18.45 | 201,295 |
| 2016-10-19 | $18.21 | $18.21 | $17.86 | $18.10 | $18.10 | 282,782 |
| 2016-10-18 | $18.15 | $18.26 | $18.04 | $18.15 | $18.15 | 188,882 |
| 2016-10-17 | $18.01 | $18.22 | $17.66 | $18.04 | $18.04 | 259,235 |
| 2016-10-14 | $18.50 | $18.61 | $18.00 | $18.00 | $18.00 | 303,777 |
| 2016-10-13 | $18.25 | $18.52 | $18.09 | $18.34 | $18.34 | 414,987 |
| 2016-10-12 | $19.09 | $19.27 | $18.40 | $18.43 | $18.43 | 372,805 |
| 2016-10-11 | $19.56 | $19.70 | $18.86 | $19.17 | $19.17 | 630,559 |
| 2016-10-10 | $19.72 | $19.76 | $19.46 | $19.69 | $19.69 | 311,932 |
| 2016-10-07 | $19.24 | $19.53 | $18.99 | $19.49 | $19.49 | 503,500 |
| 2016-10-06 | $19.74 | $19.99 | $19.05 | $19.10 | $19.10 | 431,920 |
| 2016-10-05 | $19.73 | $19.97 | $19.63 | $19.87 | $19.87 | 347,814 |
| 2016-10-04 | $19.34 | $19.61 | $19.27 | $19.61 | $19.61 | 540,163 |
| 2016-10-03 | $18.75 | $19.35 | $18.57 | $19.34 | $19.34 | 507,821 |
| 2016-09-30 | $18.96 | $19.19 | $18.69 | $18.97 | $18.97 | 382,694 |
| 2016-09-29 | $19.54 | $19.57 | $18.68 | $18.84 | $18.84 | 556,869 |
| 2016-09-28 | $19.87 | $19.87 | $19.45 | $19.57 | $19.57 | 385,277 |
| 2016-09-27 | $19.51 | $20.11 | $19.36 | $19.91 | $19.91 | 478,563 |
| 2016-09-26 | $20.11 | $20.17 | $19.26 | $19.58 | $19.58 | 776,867 |
| 2016-09-23 | $19.71 | $20.76 | $19.50 | $20.07 | $20.07 | 1,593,403 |
| 2016-09-22 | $20.96 | $21.11 | $19.65 | $19.75 | $19.75 | 1,314,352 |
| 2016-09-21 | $21.50 | $21.50 | $20.17 | $20.90 | $20.90 | 6,087,485 |
| 2016-09-20 | $20.08 | $21.53 | $20.08 | $21.26 | $21.26 | 2,930,364 |
| 2016-09-19 | $19.35 | $19.64 | $18.87 | $19.00 | $19.00 | 370,685 |
| 2016-09-16 | $18.69 | $19.19 | $18.65 | $19.16 | $19.16 | 685,851 |
| 2016-09-15 | $18.31 | $18.69 | $18.28 | $18.67 | $18.67 | 455,508 |
| 2016-09-14 | $17.85 | $18.49 | $17.65 | $18.23 | $18.23 | 574,321 |
| 2016-09-13 | $18.28 | $18.37 | $17.19 | $17.91 | $17.91 | 530,941 |
| 2016-09-12 | $18.03 | $18.56 | $18.01 | $18.40 | $18.40 | 418,280 |
| 2016-09-09 | $18.80 | $18.80 | $18.13 | $18.15 | $18.15 | 251,150 |
| 2016-09-08 | $18.92 | $19.33 | $18.74 | $18.86 | $18.86 | 365,119 |
| 2016-09-07 | $18.76 | $19.04 | $18.60 | $19.03 | $19.03 | 235,335 |
| 2016-09-06 | $18.67 | $19.11 | $18.64 | $18.91 | $18.91 | 329,923 |
| 2016-09-02 | $19.15 | $19.38 | $18.47 | $18.56 | $18.56 | 247,980 |
| 2016-09-01 | $19.00 | $19.09 | $18.49 | $18.99 | $18.99 | 263,238 |
| 2016-08-31 | $19.48 | $19.49 | $18.37 | $19.00 | $19.00 | 434,893 |
| 2016-08-30 | $19.35 | $19.51 | $19.18 | $19.45 | $19.45 | 263,859 |
| 2016-08-29 | $19.54 | $19.72 | $19.17 | $19.35 | $19.35 | 402,886 |
| 2016-08-26 | $19.15 | $19.77 | $19.12 | $19.44 | $19.44 | 315,663 |
| 2016-08-25 | $19.31 | $19.68 | $18.91 | $19.22 | $19.22 | 430,622 |
| 2016-08-24 | $20.49 | $21.16 | $19.22 | $19.30 | $19.30 | 667,037 |
| 2016-08-23 | $20.05 | $20.49 | $19.77 | $20.41 | $20.41 | 621,474 |
| 2016-08-22 | $19.50 | $20.49 | $19.37 | $20.01 | $20.01 | 1,014,545 |
| 2016-08-19 | $19.28 | $19.49 | $19.15 | $19.47 | $19.47 | 434,966 |
| 2016-08-18 | $19.00 | $19.69 | $18.84 | $19.51 | $19.51 | 664,453 |
| 2016-08-17 | $18.34 | $19.00 | $18.14 | $19.00 | $19.00 | 788,214 |
| 2016-08-16 | $18.08 | $18.54 | $18.05 | $18.34 | $18.34 | 380,428 |
| 2016-08-15 | $18.39 | $18.59 | $17.98 | $18.38 | $18.38 | 359,071 |
| 2016-08-12 | $18.45 | $18.45 | $17.94 | $18.10 | $18.10 | 355,669 |
| 2016-08-11 | $18.20 | $18.68 | $17.95 | $18.66 | $18.66 | 855,857 |
| 2016-08-10 | $18.09 | $18.79 | $17.96 | $18.17 | $18.17 | 651,388 |
| 2016-08-09 | $17.80 | $18.50 | $15.82 | $17.95 | $17.95 | 1,351,443 |
| 2016-08-08 | $16.11 | $16.47 | $15.90 | $16.02 | $16.02 | 265,769 |
| 2016-08-05 | $16.33 | $16.50 | $15.93 | $15.97 | $15.97 | 244,813 |
| 2016-08-04 | $16.00 | $16.42 | $15.95 | $16.22 | $16.22 | 422,380 |
| 2016-08-03 | $16.00 | $16.35 | $15.90 | $16.29 | $16.29 | 242,453 |
| 2016-08-02 | $16.00 | $16.40 | $16.00 | $16.17 | $16.17 | 249,906 |
| 2016-08-01 | $16.00 | $16.53 | $15.87 | $16.29 | $16.29 | 329,546 |
| 2016-07-29 | $16.00 | $16.30 | $15.62 | $16.18 | $16.18 | 604,664 |
| 2016-07-28 | $16.45 | $16.50 | $16.24 | $16.27 | $16.27 | 373,210 |
| 2016-07-27 | $16.55 | $16.60 | $16.34 | $16.57 | $16.57 | 314,190 |
| 2016-07-26 | $16.36 | $16.73 | $16.28 | $16.57 | $16.57 | 268,733 |
| 2016-07-25 | $17.24 | $17.24 | $16.25 | $16.57 | $16.57 | 470,732 |
| 2016-07-22 | $17.56 | $17.58 | $17.20 | $17.24 | $17.24 | 233,059 |
| 2016-07-21 | $17.51 | $17.80 | $17.35 | $17.50 | $17.50 | 222,743 |
| 2016-07-20 | $17.11 | $17.58 | $17.11 | $17.47 | $17.47 | 187,011 |
| 2016-07-19 | $17.46 | $17.49 | $16.97 | $17.06 | $17.06 | 190,596 |
| 2016-07-18 | $17.39 | $17.80 | $17.38 | $17.45 | $17.45 | 262,295 |
| 2016-07-15 | $17.50 | $17.63 | $17.33 | $17.43 | $17.43 | 214,126 |
| 2016-07-14 | $17.41 | $17.50 | $17.06 | $17.46 | $17.46 | 213,366 |
| 2016-07-13 | $17.45 | $17.62 | $17.09 | $17.34 | $17.34 | 341,698 |
| 2016-07-12 | $16.95 | $17.43 | $16.84 | $17.34 | $17.34 | 393,622 |
| 2016-07-11 | $16.71 | $16.94 | $16.60 | $16.94 | $16.94 | 299,301 |
| 2016-07-08 | $16.72 | $16.89 | $16.47 | $16.80 | $16.80 | 242,173 |
| 2016-07-07 | $16.63 | $16.80 | $16.34 | $16.66 | $16.66 | 207,841 |
| 2016-07-06 | $16.35 | $16.73 | $16.24 | $16.70 | $16.70 | 186,578 |
| 2016-07-05 | $16.14 | $16.37 | $16.10 | $16.33 | $16.33 | 220,226 |
| 2016-07-01 | $16.04 | $16.43 | $16.04 | $16.28 | $16.28 | 226,505 |
| 2016-06-30 | $16.03 | $16.14 | $15.79 | $16.12 | $16.12 | 397,200 |
| 2016-06-29 | $16.59 | $16.78 | $16.02 | $16.08 | $16.08 | 365,518 |
| 2016-06-28 | $15.64 | $16.70 | $15.64 | $16.63 | $16.63 | 553,627 |
| 2016-06-27 | $15.53 | $15.68 | $15.12 | $15.51 | $15.51 | 358,571 |
| 2016-06-24 | $15.21 | $15.96 | $15.00 | $15.61 | $15.61 | 990,263 |
| 2016-06-23 | $15.77 | $16.16 | $15.64 | $16.15 | $16.15 | 280,325 |
| 2016-06-22 | $15.15 | $15.83 | $15.08 | $15.59 | $15.59 | 252,084 |
| 2016-06-21 | $14.85 | $15.19 | $14.64 | $15.16 | $15.16 | 299,704 |
| 2016-06-20 | $15.04 | $15.16 | $14.67 | $14.81 | $14.81 | 471,564 |
| 2016-06-17 | $15.46 | $15.46 | $14.80 | $15.00 | $15.00 | 841,831 |
| 2016-06-16 | $15.68 | $15.68 | $15.30 | $15.43 | $15.43 | 395,370 |
| 2016-06-15 | $15.54 | $15.97 | $15.54 | $15.76 | $15.76 | 252,496 |
| 2016-06-14 | $15.92 | $16.01 | $15.53 | $15.73 | $15.73 | 283,117 |
| 2016-06-13 | $16.03 | $16.20 | $15.72 | $15.94 | $15.94 | 242,307 |
| 2016-06-10 | $16.35 | $16.44 | $15.94 | $16.13 | $16.13 | 317,095 |
| 2016-06-09 | $16.19 | $16.45 | $16.07 | $16.43 | $16.43 | 338,857 |
| 2016-06-08 | $16.25 | $16.25 | $15.91 | $16.21 | $16.21 | 257,834 |
| 2016-06-07 | $16.10 | $16.30 | $15.53 | $16.21 | $16.21 | 602,280 |
| 2016-06-06 | $15.79 | $16.10 | $15.48 | $16.07 | $16.07 | 294,349 |
| 2016-06-03 | $16.00 | $16.00 | $15.43 | $15.78 | $15.78 | 316,814 |
| 2016-06-02 | $15.89 | $16.00 | $15.84 | $16.00 | $16.00 | 279,621 |
| 2016-06-01 | $15.50 | $15.98 | $15.33 | $15.85 | $15.85 | 418,771 |
| 2016-05-31 | $15.75 | $15.93 | $15.68 | $15.73 | $15.73 | 364,665 |
| 2016-05-27 | $15.47 | $15.85 | $15.39 | $15.75 | $15.75 | 385,989 |
| 2016-05-26 | $15.49 | $15.50 | $15.24 | $15.44 | $15.44 | 174,273 |
| 2016-05-25 | $15.50 | $15.60 | $15.09 | $15.49 | $15.49 | 269,907 |
| 2016-05-24 | $15.25 | $15.49 | $15.07 | $15.48 | $15.48 | 313,974 |
| 2016-05-23 | $15.39 | $15.47 | $14.92 | $15.06 | $15.06 | 303,436 |
| 2016-05-20 | $14.31 | $15.47 | $14.25 | $15.43 | $15.43 | 644,215 |
| 2016-05-19 | $13.99 | $14.32 | $13.80 | $14.28 | $14.28 | 355,184 |
| 2016-05-18 | $13.60 | $14.08 | $13.38 | $14.06 | $14.06 | 366,927 |
| 2016-05-17 | $13.49 | $13.79 | $13.37 | $13.66 | $13.66 | 299,025 |
| 2016-05-16 | $12.98 | $13.50 | $12.98 | $13.46 | $13.46 | 284,978 |
| 2016-05-13 | $12.50 | $13.02 | $12.27 | $12.98 | $12.98 | 163,945 |
| 2016-05-12 | $12.91 | $12.91 | $12.41 | $12.55 | $12.55 | 256,247 |
| 2016-05-11 | $12.98 | $13.41 | $12.81 | $12.82 | $12.82 | 281,976 |
| 2016-05-10 | $12.08 | $13.34 | $12.05 | $12.99 | $12.99 | 588,935 |
| 2016-05-09 | $11.73 | $12.06 | $11.70 | $11.85 | $11.85 | 195,038 |
| 2016-05-06 | $11.80 | $12.05 | $11.41 | $11.72 | $11.72 | 213,546 |
| 2016-05-05 | $12.00 | $12.11 | $11.80 | $11.82 | $11.82 | 120,604 |
| 2016-05-04 | $12.17 | $12.28 | $11.92 | $11.93 | $11.93 | 134,579 |
| 2016-05-03 | $12.23 | $12.59 | $12.05 | $12.25 | $12.25 | 139,533 |
| 2016-05-02 | $12.38 | $12.38 | $11.97 | $12.29 | $12.29 | 181,432 |
| 2016-04-29 | $12.53 | $12.61 | $12.25 | $12.30 | $12.30 | 148,013 |
| 2016-04-28 | $12.48 | $12.80 | $12.31 | $12.56 | $12.56 | 175,175 |
| 2016-04-27 | $12.76 | $12.84 | $12.48 | $12.50 | $12.50 | 123,234 |
| 2016-04-26 | $12.76 | $12.92 | $12.48 | $12.77 | $12.77 | 137,979 |
| 2016-04-25 | $13.11 | $13.19 | $12.70 | $12.76 | $12.76 | 132,338 |
| 2016-04-22 | $13.03 | $13.18 | $12.30 | $13.11 | $13.11 | 157,004 |
| 2016-04-21 | $12.89 | $13.05 | $12.76 | $13.05 | $13.05 | 153,041 |
| 2016-04-20 | $12.81 | $13.05 | $12.78 | $12.92 | $12.92 | 109,095 |
| 2016-04-19 | $12.97 | $13.14 | $12.85 | $12.89 | $12.89 | 142,553 |
| 2016-04-18 | $12.62 | $12.97 | $12.61 | $12.95 | $12.95 | 176,291 |
| 2016-04-15 | $12.61 | $12.84 | $12.55 | $12.72 | $12.72 | 109,990 |
| 2016-04-14 | $12.75 | $12.79 | $12.58 | $12.66 | $12.66 | 105,559 |
| 2016-04-13 | $12.67 | $12.84 | $12.50 | $12.75 | $12.75 | 153,551 |
| 2016-04-12 | $12.41 | $12.65 | $12.28 | $12.57 | $12.57 | 137,847 |
| 2016-04-11 | $12.86 | $12.86 | $12.37 | $12.44 | $12.44 | 155,961 |
| 2016-04-08 | $13.04 | $13.04 | $12.69 | $12.76 | $12.76 | 108,981 |
| 2016-04-07 | $13.00 | $13.28 | $12.83 | $12.92 | $12.92 | 271,635 |
| 2016-04-06 | $12.52 | $13.06 | $12.45 | $13.03 | $13.03 | 307,739 |
| 2016-04-05 | $12.81 | $12.81 | $12.28 | $12.52 | $12.52 | 222,589 |
| 2016-04-04 | $12.67 | $13.10 | $12.64 | $12.89 | $12.89 | 212,031 |
| 2016-04-01 | $11.95 | $12.75 | $11.90 | $12.70 | $12.70 | 216,549 |
| 2016-03-31 | $12.01 | $12.48 | $11.97 | $12.00 | $12.00 | 224,955 |
| 2016-03-30 | $12.26 | $12.38 | $11.90 | $11.93 | $11.93 | 197,022 |
| 2016-03-29 | $11.54 | $12.27 | $11.37 | $12.23 | $12.23 | 187,606 |
| 2016-03-28 | $12.06 | $12.18 | $11.53 | $11.61 | $11.61 | 177,067 |
| 2016-03-24 | $11.81 | $12.20 | $11.64 | $11.96 | $11.96 | 144,161 |
| 2016-03-23 | $12.29 | $12.41 | $11.86 | $11.92 | $11.92 | 200,467 |
| 2016-03-22 | $11.93 | $12.34 | $11.87 | $12.29 | $12.29 | 200,109 |
| 2016-03-21 | $11.62 | $12.13 | $11.53 | $11.94 | $11.94 | 237,221 |
| 2016-03-18 | $11.41 | $11.99 | $11.25 | $11.64 | $11.64 | 392,335 |
| 2016-03-17 | $12.18 | $12.52 | $10.92 | $11.33 | $11.33 | 377,720 |
| 2016-03-16 | $12.58 | $12.71 | $12.10 | $12.14 | $12.14 | 360,344 |
| 2016-03-15 | $12.58 | $13.00 | $12.08 | $12.72 | $12.72 | 602,025 |
| 2016-03-14 | $11.37 | $11.79 | $11.31 | $11.71 | $11.71 | 253,470 |
| 2016-03-11 | $11.20 | $11.38 | $11.08 | $11.37 | $11.37 | 237,388 |
| 2016-03-10 | $11.31 | $11.37 | $10.97 | $11.13 | $11.13 | 123,190 |
| 2016-03-09 | $11.23 | $11.34 | $10.95 | $11.24 | $11.24 | 132,440 |
| 2016-03-08 | $11.55 | $11.57 | $11.08 | $11.15 | $11.15 | 385,327 |
| 2016-03-07 | $11.17 | $11.77 | $11.17 | $11.58 | $11.58 | 331,023 |
| 2016-03-04 | $11.10 | $11.34 | $10.92 | $11.26 | $11.26 | 158,692 |
| 2016-03-03 | $11.38 | $11.39 | $11.04 | $11.10 | $11.10 | 117,894 |
| 2016-03-02 | $11.14 | $11.46 | $10.82 | $11.40 | $11.40 | 258,395 |
| 2016-03-01 | $10.63 | $11.23 | $10.50 | $11.20 | $11.20 | 273,031 |
| 2016-02-29 | $11.15 | $11.15 | $10.51 | $10.53 | $10.53 | 237,124 |
| 2016-02-26 | $11.19 | $11.39 | $11.07 | $11.17 | $11.17 | 104,442 |
| 2016-02-25 | $11.20 | $11.20 | $10.97 | $11.14 | $11.14 | 107,613 |
| 2016-02-24 | $11.00 | $11.22 | $10.82 | $11.20 | $11.20 | 147,884 |
| 2016-02-23 | $11.44 | $11.60 | $11.11 | $11.11 | $11.11 | 146,953 |
| 2016-02-22 | $11.42 | $11.84 | $11.17 | $11.46 | $11.46 | 273,964 |
| 2016-02-19 | $11.18 | $11.44 | $11.03 | $11.36 | $11.36 | 161,890 |
| 2016-02-18 | $11.50 | $11.77 | $11.15 | $11.18 | $11.18 | 114,915 |
| 2016-02-17 | $11.16 | $11.55 | $11.02 | $11.49 | $11.49 | 196,283 |
| 2016-02-16 | $11.27 | $11.35 | $10.99 | $11.11 | $11.11 | 182,219 |
| 2016-02-12 | $11.09 | $11.16 | $10.81 | $11.15 | $11.15 | 156,200 |
| 2016-02-11 | $10.92 | $11.11 | $10.71 | $11.00 | $11.00 | 274,170 |
| 2016-02-10 | $11.08 | $11.58 | $11.05 | $11.16 | $11.16 | 216,884 |
| 2016-02-09 | $10.90 | $11.29 | $10.78 | $11.03 | $11.03 | 204,873 |
| 2016-02-08 | $10.95 | $11.10 | $10.71 | $11.01 | $11.01 | 313,102 |
| 2016-02-05 | $11.00 | $11.31 | $10.95 | $11.05 | $11.05 | 283,910 |
| 2016-02-04 | $11.42 | $11.61 | $10.94 | $11.02 | $11.02 | 228,300 |
| 2016-02-03 | $11.64 | $11.64 | $11.09 | $11.39 | $11.39 | 347,010 |
| 2016-02-02 | $11.84 | $11.94 | $11.51 | $11.56 | $11.56 | 185,333 |
| 2016-02-01 | $12.00 | $12.24 | $11.74 | $11.95 | $11.95 | 236,271 |
| 2016-01-29 | $11.89 | $12.20 | $11.60 | $12.05 | $12.05 | 576,951 |
| 2016-01-28 | $11.86 | $12.18 | $11.71 | $11.89 | $11.89 | 341,425 |
| 2016-01-27 | $12.02 | $12.10 | $11.71 | $11.77 | $11.77 | 270,567 |
| 2016-01-26 | $12.21 | $12.38 | $11.81 | $12.00 | $12.00 | 311,665 |
| 2016-01-25 | $12.21 | $12.49 | $12.06 | $12.12 | $12.12 | 283,869 |
| 2016-01-22 | $12.41 | $12.70 | $12.16 | $12.25 | $12.25 | 258,050 |
| 2016-01-21 | $12.53 | $12.76 | $12.11 | $12.27 | $12.27 | 235,996 |
| 2016-01-20 | $11.85 | $12.77 | $11.72 | $12.52 | $12.52 | 270,629 |
| 2016-01-19 | $12.35 | $12.54 | $11.89 | $12.02 | $12.02 | 320,571 |
| 2016-01-15 | $12.10 | $12.37 | $12.00 | $12.29 | $12.29 | 198,298 |
| 2016-01-14 | $12.51 | $12.73 | $12.05 | $12.49 | $12.49 | 229,397 |
| 2016-01-13 | $12.52 | $12.84 | $12.21 | $12.26 | $12.26 | 318,326 |
| 2016-01-12 | $12.44 | $12.68 | $12.15 | $12.43 | $12.43 | 187,698 |
| 2016-01-11 | $12.98 | $12.98 | $12.11 | $12.28 | $12.28 | 190,623 |
| 2016-01-08 | $13.29 | $13.57 | $12.93 | $12.93 | $12.93 | 221,470 |
| 2016-01-07 | $13.62 | $13.67 | $13.20 | $13.20 | $13.20 | 188,222 |
| 2016-01-06 | $13.71 | $14.10 | $13.68 | $13.89 | $13.89 | 227,185 |
| 2016-01-05 | $13.78 | $14.14 | $13.74 | $13.89 | $13.89 | 346,990 |
| 2016-01-04 | $14.05 | $14.18 | $13.68 | $13.70 | $13.70 | 262,035 |
| 2015-12-31 | $14.31 | $14.55 | $14.16 | $14.23 | $14.23 | 235,104 |
| 2015-12-30 | $14.27 | $14.45 | $14.12 | $14.33 | $14.33 | 319,442 |
| 2015-12-29 | $14.26 | $14.43 | $14.11 | $14.30 | $14.30 | 211,646 |
| 2015-12-28 | $14.44 | $14.44 | $14.07 | $14.17 | $14.17 | 115,466 |
| 2015-12-24 | $14.46 | $14.50 | $14.26 | $14.29 | $14.29 | 91,836 |
| 2015-12-23 | $14.49 | $14.52 | $14.40 | $14.46 | $14.46 | 96,499 |
| 2015-12-22 | $14.48 | $14.48 | $14.14 | $14.41 | $14.41 | 160,195 |
| 2015-12-21 | $14.39 | $14.39 | $14.15 | $14.32 | $14.32 | 172,951 |
| 2015-12-18 | $14.10 | $14.41 | $14.01 | $14.20 | $14.20 | 806,851 |
| 2015-12-17 | $14.33 | $14.45 | $14.02 | $14.19 | $14.19 | 214,386 |
| 2015-12-16 | $14.33 | $14.39 | $14.01 | $14.32 | $14.32 | 217,739 |
| 2015-12-15 | $14.44 | $14.59 | $14.20 | $14.30 | $14.30 | 219,909 |
| 2015-12-14 | $14.12 | $14.47 | $14.12 | $14.31 | $14.31 | 252,586 |
| 2015-12-11 | $14.01 | $14.50 | $13.82 | $14.07 | $14.07 | 239,289 |
| 2015-12-10 | $14.90 | $14.93 | $14.17 | $14.31 | $14.31 | 253,852 |
| 2015-12-09 | $14.74 | $14.74 | $14.09 | $14.28 | $14.28 | 291,120 |
| 2015-12-08 | $14.34 | $14.68 | $14.34 | $14.47 | $14.47 | 255,423 |
| 2015-12-07 | $14.90 | $14.99 | $14.33 | $14.53 | $14.53 | 168,902 |
| 2015-12-04 | $15.17 | $15.36 | $14.82 | $14.92 | $14.92 | 332,072 |
| 2015-12-03 | $15.45 | $15.84 | $15.05 | $15.17 | $15.17 | 213,469 |
| 2015-12-02 | $15.44 | $15.66 | $15.28 | $15.36 | $15.36 | 230,285 |
| 2015-12-01 | $15.54 | $15.69 | $15.05 | $15.49 | $15.49 | 197,072 |
| 2015-11-30 | $15.55 | $15.69 | $15.02 | $15.35 | $15.35 | 336,019 |
| 2015-11-27 | $14.86 | $15.50 | $14.72 | $15.47 | $15.47 | 239,585 |
| 2015-11-25 | $14.30 | $14.88 | $14.29 | $14.85 | $14.85 | 296,263 |
| 2015-11-24 | $14.23 | $14.42 | $14.02 | $14.30 | $14.30 | 232,169 |
| 2015-11-23 | $14.25 | $14.54 | $14.25 | $14.29 | $14.29 | 305,027 |
| 2015-11-20 | $14.49 | $14.67 | $14.13 | $14.30 | $14.30 | 252,823 |
| 2015-11-19 | $14.72 | $14.79 | $14.28 | $14.39 | $14.39 | 120,080 |
| 2015-11-18 | $14.22 | $14.81 | $14.12 | $14.75 | $14.75 | 232,421 |
| 2015-11-17 | $13.82 | $14.24 | $13.61 | $14.18 | $14.18 | 215,180 |
| 2015-11-16 | $13.83 | $14.00 | $13.22 | $13.80 | $13.80 | 241,576 |
| 2015-11-13 | $12.14 | $13.96 | $12.08 | $13.90 | $13.90 | 507,241 |
| 2015-11-12 | $12.47 | $12.62 | $12.20 | $12.26 | $12.26 | 177,910 |
| 2015-11-11 | $12.87 | $13.06 | $12.52 | $12.56 | $12.56 | 163,364 |
| 2015-11-10 | $12.61 | $13.01 | $12.37 | $12.85 | $12.85 | 232,636 |
| 2015-11-09 | $12.92 | $13.07 | $12.54 | $12.67 | $12.67 | 131,064 |
| 2015-11-06 | $12.57 | $12.97 | $12.28 | $12.92 | $12.92 | 143,648 |
| 2015-11-05 | $12.90 | $12.90 | $12.47 | $12.56 | $12.56 | 136,259 |
| 2015-11-04 | $12.42 | $13.02 | $12.24 | $12.90 | $12.90 | 230,956 |
| 2015-11-03 | $12.46 | $12.74 | $12.29 | $12.37 | $12.37 | 121,684 |
| 2015-11-02 | $11.92 | $12.63 | $11.78 | $12.53 | $12.53 | 216,923 |
| 2015-10-30 | $11.71 | $11.91 | $11.53 | $11.84 | $11.84 | 284,666 |
| 2015-10-29 | $12.11 | $12.42 | $11.64 | $11.75 | $11.75 | 175,701 |
| 2015-10-28 | $11.32 | $12.15 | $11.17 | $12.14 | $12.14 | 204,036 |
| 2015-10-27 | $11.32 | $11.56 | $11.11 | $11.31 | $11.31 | 260,680 |
| 2015-10-26 | $11.59 | $11.77 | $11.17 | $11.34 | $11.34 | 140,310 |
| 2015-10-23 | $11.16 | $11.70 | $10.96 | $11.61 | $11.61 | 153,499 |
| 2015-10-22 | $11.41 | $11.41 | $10.57 | $11.02 | $11.02 | 230,177 |
| 2015-10-21 | $11.77 | $11.77 | $10.96 | $11.35 | $11.35 | 133,867 |
| 2015-10-20 | $12.15 | $12.20 | $11.54 | $11.60 | $11.60 | 169,646 |
| 2015-10-19 | $11.89 | $12.41 | $11.54 | $12.22 | $12.22 | 287,699 |
| 2015-10-16 | $11.65 | $12.09 | $11.60 | $11.90 | $11.90 | 216,076 |
| 2015-10-15 | $11.11 | $11.62 | $11.05 | $11.61 | $11.61 | 169,242 |
| 2015-10-14 | $11.11 | $11.29 | $10.88 | $11.12 | $11.12 | 214,956 |
| 2015-10-13 | $11.33 | $11.60 | $11.00 | $11.02 | $11.02 | 163,938 |
| 2015-10-12 | $11.47 | $11.48 | $11.05 | $11.46 | $11.46 | 169,899 |
| 2015-10-09 | $11.43 | $11.66 | $11.24 | $11.39 | $11.39 | 199,402 |
| 2015-10-08 | $11.55 | $11.67 | $11.17 | $11.45 | $11.45 | 184,126 |
| 2015-10-07 | $11.27 | $11.67 | $10.93 | $11.52 | $11.52 | 277,324 |
| 2015-10-06 | $11.54 | $11.60 | $11.08 | $11.27 | $11.27 | 210,282 |
| 2015-10-05 | $11.71 | $12.26 | $11.32 | $11.59 | $11.59 | 230,453 |
| 2015-10-02 | $11.34 | $11.71 | $11.26 | $11.69 | $11.69 | 215,199 |
| 2015-10-01 | $11.63 | $11.76 | $11.06 | $11.53 | $11.53 | 310,742 |
| 2015-09-30 | $11.03 | $11.74 | $10.97 | $11.69 | $11.69 | 455,851 |
| 2015-09-29 | $10.99 | $11.38 | $10.61 | $10.78 | $10.78 | 262,325 |
| 2015-09-28 | $11.21 | $11.45 | $10.83 | $10.98 | $10.98 | 335,359 |
| 2015-09-25 | $12.54 | $12.54 | $11.36 | $11.40 | $11.40 | 285,049 |
| 2015-09-24 | $12.86 | $12.86 | $12.00 | $12.42 | $12.42 | 447,453 |
| 2015-09-23 | $13.25 | $13.28 | $12.78 | $12.85 | $12.85 | 199,870 |
| 2015-09-22 | $13.77 | $13.85 | $13.11 | $13.21 | $13.21 | 197,670 |
| 2015-09-21 | $14.92 | $14.92 | $13.64 | $13.86 | $13.86 | 242,063 |
| 2015-09-18 | $14.35 | $15.35 | $14.35 | $14.73 | $14.73 | 1,158,034 |
| 2015-09-17 | $14.13 | $14.62 | $14.06 | $14.41 | $14.41 | 267,766 |
| 2015-09-16 | $14.40 | $14.53 | $13.89 | $14.11 | $14.11 | 188,431 |
| 2015-09-15 | $14.39 | $14.62 | $14.03 | $14.44 | $14.44 | 207,386 |
| 2015-09-14 | $14.49 | $14.87 | $13.90 | $14.40 | $14.40 | 289,603 |
| 2015-09-11 | $13.69 | $14.66 | $13.69 | $14.53 | $14.53 | 294,101 |
| 2015-09-10 | $13.77 | $14.26 | $13.57 | $13.77 | $13.77 | 179,710 |
| 2015-09-09 | $14.48 | $14.48 | $13.77 | $13.79 | $13.79 | 278,491 |
| 2015-09-08 | $13.53 | $14.46 | $13.46 | $14.36 | $14.36 | 266,184 |
Amphastar Pharmaceuticals Inc (AMPH) News Headlines
Recent Amphastar Pharmaceuticals Inc (AMPH) News
Similar Companies to Amphastar Pharmaceuticals Inc (AMPH) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |